1640857500000|2021-12-30 09:45:00|2521.2|2517.2|2520.9|2516.9|2521.2|2517.2|2520.9|2516.9|2
1640857510000|2021-12-30 09:45:10|||||||||1
1640857520000|2021-12-30 09:45:20|2521.5|2517.5|2520.9|2516.9|2521.5|2517.5|2520.9|2516.9|4
1640857540000|2021-12-30 09:45:40|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|1
1640857560000|2021-12-30 09:46:00|2521.5|2517.5|2521.7|2517.7|2522|2518|2521.5|2517.5|4
1640857570000|2021-12-30 09:46:10|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|1
1640857590000|2021-12-30 09:46:30|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2
1640857610000|2021-12-30 09:46:50|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|0
1640857620000|2021-12-30 09:47:00|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|1
1640857630000|2021-12-30 09:47:10|2521.5|2517.5|2521.5|2517.5|2522|2518|2521.5|2517.5|2
1640857650000|2021-12-30 09:47:30|2521.2|2517.2|2523.2|2519.2|2523.5|2519.5|2521.2|2517.2|4
1640857670000|2021-12-30 09:47:50|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2
1640857740000|2021-12-30 09:49:00|2523.7|2519.7|2524.5|2520.5|2524.5|2520.5|2523.2|2519.2|2
1640857750000|2021-12-30 09:49:10|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|0
1640857760000|2021-12-30 09:49:20|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|1
1640857800000|2021-12-30 09:50:00|2524|2520|2523.5|2519.5|2524|2520|2523.5|2519.5|8
1640857820000|2021-12-30 09:50:20|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2
1640857830000|2021-12-30 09:50:30|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|4
1640857840000|2021-12-30 09:50:40|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|0
1640857860000|2021-12-30 09:51:00|2521.7|2517.7|2520.4|2516.4|2521.7|2517.7|2520.4|2516.4|1
1640857870000|2021-12-30 09:51:10|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|0
1640857880000|2021-12-30 09:51:20|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2
1640857920000|2021-12-30 09:52:00|2520.2|2516.2|2520.9|2516.9|2521.2|2517.2|2520.2|2516.2|9
1640857940000|2021-12-30 09:52:20|2520.7|2516.7|2520.4|2516.4|2520.7|2516.7|2520.4|2516.4|0
1640857950000|2021-12-30 09:52:30|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|0
1640857960000|2021-12-30 09:52:40|||||||||1
1640857970000|2021-12-30 09:52:50|||||||||1
1640858000000|2021-12-30 09:53:20|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|1
1640858010000|2021-12-30 09:53:30|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|0
1640858040000|2021-12-30 09:54:00|2521.4|2517.4|2522.7|2518.7|2523|2519|2521.4|2517.4|5
1640858100000|2021-12-30 09:55:00|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|1
1640858110000|2021-12-30 09:55:10|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|0
1640858210000|2021-12-30 09:56:50|2522|2518|2521.2|2517.2|2522|2518|2521.2|2517.2|1
1640858220000|2021-12-30 09:57:00|||||||||4
1640858290000|2021-12-30 09:58:10|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2
1640858410000|2021-12-30 10:00:10|2521.2|2517.2|2522.2|2518.2|2522.2|2518.2|2521.2|2517.2|1
1640858500000|2021-12-30 10:01:40|||||||||1
1640858520000|2021-12-30 10:02:00|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|1
1640858530000|2021-12-30 10:02:10|2522.9|2518.9|2524.2|2520.2|2524.2|2520.2|2522.9|2518.9|6
1640858580000|2021-12-30 10:03:00|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2522.7|2518.7|11
1640858590000|2021-12-30 10:03:10|||||||||1
1640858660000|2021-12-30 10:04:20|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|1
1640858700000|2021-12-30 10:05:00|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|0
1640858770000|2021-12-30 10:06:10|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|4
1640858780000|2021-12-30 10:06:20|2525|2521|2525|2521|2525|2521|2525|2521|0
1640858840000|2021-12-30 10:07:20|||||||||1
1640858880000|2021-12-30 10:08:00|2524.2|2520.2|2524.5|2520.5|2524.5|2520.5|2524.2|2520.2|13
1640858940000|2021-12-30 10:09:00|||||||||2
1640859000000|2021-12-30 10:10:00|2524.2|2520.2|2523.2|2519.2|2524.2|2520.2|2522.7|2518.7|10
1640859020000|2021-12-30 10:10:20|2523.7|2519.7|2524.2|2520.2|2524.2|2520.2|2523.7|2519.7|2
1640859070000|2021-12-30 10:11:10|2524.4|2520.4|2525|2521|2525|2521|2524.4|2520.4|1
1640859140000|2021-12-30 10:12:20|2524.2|2520.2|2524.5|2520.5|2524.5|2520.5|2524|2520|3
1640859240000|2021-12-30 10:14:00|2525|2521|2524.5|2520.5|2525|2521|2524.5|2520.5|0
1640859270000|2021-12-30 10:14:30|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|0
1640859310000|2021-12-30 10:15:10|2527.4|2523.4|2528.7|2524.7|2528.7|2524.7|2527.4|2523.4|16
1640859320000|2021-12-30 10:15:20|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|1
1640859350000|2021-12-30 10:15:50|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|1
1640859370000|2021-12-30 10:16:10|2527.2|2523.2|2526.9|2522.9|2527.2|2523.2|2526.9|2522.9|0
1640859400000|2021-12-30 10:16:40|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|0
1640859410000|2021-12-30 10:16:50|2526|2522|2525.4|2521.4|2526|2522|2525.4|2521.4|4
1640859420000|2021-12-30 10:17:00|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|0
1640859430000|2021-12-30 10:17:10|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|0
1640859440000|2021-12-30 10:17:20|2525.2|2521.2|2526.7|2522.7|2526.7|2522.7|2525.2|2521.2|29
1640859450000|2021-12-30 10:17:30|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|1
1640859500000|2021-12-30 10:18:20|2526.7|2522.7|2526.4|2522.4|2526.7|2522.7|2526.4|2522.4|1
1640859590000|2021-12-30 10:19:50|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|1
1640859600000|2021-12-30 10:20:00|2526.4|2522.4|2526.2|2522.2|2526.4|2522.4|2526.2|2522.2|0
1640859630000|2021-12-30 10:20:30|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|0
1640859650000|2021-12-30 10:20:50|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|1
1640859660000|2021-12-30 10:21:00|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|0
1640859710000|2021-12-30 10:21:50|||||||||1
1640859720000|2021-12-30 10:22:00|2525.7|2521.7|2525.2|2521.2|2525.7|2521.7|2525.2|2521.2|1
1640859730000|2021-12-30 10:22:10|2525.4|2521.4|2525.7|2521.7|2525.7|2521.7|2525.4|2521.4|0
1640859760000|2021-12-30 10:22:40|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|0
1640859780000|2021-12-30 10:23:00|||||||||10
1640859840000|2021-12-30 10:24:00|||||||||1
1640859900000|2021-12-30 10:25:00|||||||||2
1640859950000|2021-12-30 10:25:50|2525.7|2521.7|2525.4|2521.4|2525.7|2521.7|2525.4|2521.4|1
1640859960000|2021-12-30 10:26:00|||||||||1
1640859970000|2021-12-30 10:26:10|||||||||1
1640859990000|2021-12-30 10:26:30|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|0
1640860020000|2021-12-30 10:27:00|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|1
1640860080000|2021-12-30 10:28:00|||||||||2
1640860090000|2021-12-30 10:28:10|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|0
1640860140000|2021-12-30 10:29:00|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|0
1640860150000|2021-12-30 10:29:10|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|0
1640860200000|2021-12-30 10:30:00|2526.2|2522.2|2525.7|2521.7|2526.2|2522.2|2525.7|2521.7|0
1640860260000|2021-12-30 10:31:00|2525.9|2521.9|2525.7|2521.7|2525.9|2521.9|2525.7|2521.7|0
1640860280000|2021-12-30 10:31:20|2525|2521|2523.7|2519.7|2525|2521|2523.7|2519.7|6
1640860300000|2021-12-30 10:31:40|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|0
1640860320000|2021-12-30 10:32:00|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2522.4|2518.4|3
1640860440000|2021-12-30 10:34:00|||||||||1
1640860460000|2021-12-30 10:34:20|2522.4|2518.4|2522.2|2518.2|2522.4|2518.4|2522.2|2518.2|1
1640860470000|2021-12-30 10:34:30|2523|2519|2524.9|2520.9|2525.4|2521.4|2523|2519|27
1640860500000|2021-12-30 10:35:00|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|0
1640860530000|2021-12-30 10:35:30|2524.7|2520.7|2524.9|2520.9|2524.9|2520.9|2524.7|2520.7|2
1640860620000|2021-12-30 10:37:00|||||||||1
1640860680000|2021-12-30 10:38:00|||||||||1
1640860740000|2021-12-30 10:39:00|||||||||1
1640860800000|2021-12-30 10:40:00|||||||||1
1640860820000|2021-12-30 10:40:20|2525.2|2521.2|2526.2|2522.2|2526.2|2522.2|2525.2|2521.2|3
1640860830000|2021-12-30 10:40:30|2526.5|2522.5|2525.7|2521.7|2526.5|2522.5|2525.7|2521.7|3
1640860840000|2021-12-30 10:40:40|2526.4|2522.4|2527.4|2523.4|2527.4|2523.4|2526.4|2522.4|2
1640860860000|2021-12-30 10:41:00|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.2|2522.2|13
1640860880000|2021-12-30 10:41:20|2526.9|2522.9|2527.4|2523.4|2527.4|2523.4|2526.9|2522.9|9
1640860890000|2021-12-30 10:41:30|2528.2|2524.2|2527.7|2523.7|2528.2|2524.2|2527.7|2523.7|3
1640860910000|2021-12-30 10:41:50|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|1
1640860920000|2021-12-30 10:42:00|2527.7|2523.7|2528.5|2524.5|2528.5|2524.5|2527.7|2523.7|0
1640860930000|2021-12-30 10:42:10|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|0
1640860940000|2021-12-30 10:42:20|2528.7|2524.7|2528|2524|2528.7|2524.7|2528|2524|0
1640860950000|2021-12-30 10:42:30|2528.2|2524.2|2528.5|2524.5|2528.5|2524.5|2528.2|2524.2|0
1640861000000|2021-12-30 10:43:20|2528.2|2524.2|2528|2524|2528.2|2524.2|2528|2524|0
1640861040000|2021-12-30 10:44:00|2528.2|2524.2|2526.9|2522.9|2528.2|2524.2|2526.9|2522.9|6
1640861090000|2021-12-30 10:44:50|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|0
1640861100000|2021-12-30 10:45:00|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|0
1640861170000|2021-12-30 10:46:10|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|0
1640861190000|2021-12-30 10:46:30|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|0
1640861200000|2021-12-30 10:46:40|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|0
1640861230000|2021-12-30 10:47:10|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|0
1640861240000|2021-12-30 10:47:20|2526|2522|2525.7|2521.7|2526|2522|2525.7|2521.7|1
1640861290000|2021-12-30 10:48:10|2525.4|2521.4|2525.2|2521.2|2525.4|2521.4|2525.2|2521.2|0
1640861340000|2021-12-30 10:49:00|2525|2521|2525.2|2521.2|2525.2|2521.2|2525|2521|4
1640861370000|2021-12-30 10:49:30|2523.4|2519.4|2523.9|2519.9|2523.9|2519.9|2523.4|2519.4|4
1640861380000|2021-12-30 10:49:40|2524.2|2520.2|2524.7|2520.7|2524.7|2520.7|2524.2|2520.2|3
1640861400000|2021-12-30 10:50:00|2525|2521|2524.2|2520.2|2525|2521|2524.2|2520.2|1
1640861410000|2021-12-30 10:50:10|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|1
1640861430000|2021-12-30 10:50:30|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|0
1640861450000|2021-12-30 10:50:50|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.4|2519.4|1
1640861470000|2021-12-30 10:51:10|2524.2|2520.2|2524.7|2520.7|2524.7|2520.7|2523.9|2519.9|0
1640861550000|2021-12-30 10:52:30|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|0
1640861640000|2021-12-30 10:54:00|2525|2521|2523.7|2519.7|2525|2521|2523.7|2519.7|5
1640861650000|2021-12-30 10:54:10|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|0
1640861670000|2021-12-30 10:54:30|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|0
1640861710000|2021-12-30 10:55:10|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|0
1640861730000|2021-12-30 10:55:30|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|0
1640861740000|2021-12-30 10:55:40|2523.9|2519.9|2523.5|2519.5|2523.9|2519.9|2523.5|2519.5|32
1640861750000|2021-12-30 10:55:50|2523.7|2519.7|2524.5|2520.5|2524.5|2520.5|2523.7|2519.7|1
1640861760000|2021-12-30 10:56:00|||||||||2
1640861770000|2021-12-30 10:56:10|||||||||1
1640861800000|2021-12-30 10:56:40|2524.7|2520.7|2524.2|2520.2|2524.7|2520.7|2524.2|2520.2|9
1640861870000|2021-12-30 10:57:50|2524|2520|2524|2520|2524|2520|2524|2520|1
1640861940000|2021-12-30 10:59:00|2523.7|2519.7|2523|2519|2523.7|2519.7|2523|2519|5
1640861950000|2021-12-30 10:59:10|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|1
1640861960000|2021-12-30 10:59:20|2523.4|2519.4|2524|2520|2524|2520|2523.4|2519.4|1
1640862000000|2021-12-30 11:00:00|2523.4|2519.4|2523.2|2519.2|2523.4|2519.4|2523.2|2519.2|0
1640862050000|2021-12-30 11:00:50|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|1
1640862060000|2021-12-30 11:01:00|2522.7|2518.7|2523.4|2519.4|2523.4|2519.4|2522.7|2518.7|0
1640862070000|2021-12-30 11:01:10|2523.7|2519.7|2523.7|2519.7|2524|2520|2523.7|2519.7|1
1640862080000|2021-12-30 11:01:20|2524|2520|2524|2520|2524|2520|2524|2520|0
1640862090000|2021-12-30 11:01:30|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|0
1640862120000|2021-12-30 11:02:00|2524.7|2520.7|2523.5|2519.5|2524.7|2520.7|2523.5|2519.5|8
1640862130000|2021-12-30 11:02:10|2524|2520|2524.5|2520.5|2524.7|2520.7|2524|2520|3
1640862180000|2021-12-30 11:03:00|||||||||1
1640862240000|2021-12-30 11:04:00|2523.2|2519.2|2523.7|2519.7|2523.7|2519.7|2523.2|2519.2|7
1640862340000|2021-12-30 11:05:40|||||||||1
1640862390000|2021-12-30 11:06:30|||||||||3
1640862540000|2021-12-30 11:09:00|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.2|2519.2|5
1640862550000|2021-12-30 11:09:10|2523.2|2519.2|2522|2518|2523.2|2519.2|2522|2518|6
1640862640000|2021-12-30 11:10:40|||||||||1
1640862730000|2021-12-30 11:12:10|2522.2|2518.2|2522.5|2518.5|2522.5|2518.5|2522.2|2518.2|3
1640862740000|2021-12-30 11:12:20|2523|2519|2523|2519|2523|2519|2523|2519|0
1640862750000|2021-12-30 11:12:30|2522.7|2518.7|2522.7|2518.7|2523|2519|2522.2|2518.2|2
1640862800000|2021-12-30 11:13:20|2523|2519|2523|2519|2523|2519|2523|2519|0
1640862810000|2021-12-30 11:13:30|2522.7|2518.7|2522.5|2518.5|2523.2|2519.2|2522.5|2518.5|7
1640862820000|2021-12-30 11:13:40|2522.7|2518.7|2522.5|2518.5|2522.7|2518.7|2522.5|2518.5|0
1640862830000|2021-12-30 11:13:50|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.5|2518.5|0
1640862840000|2021-12-30 11:14:00|2522.5|2518.5|2522.5|2518.5|2522.7|2518.7|2522.5|2518.5|21
1640862880000|2021-12-30 11:14:40|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2
1640862890000|2021-12-30 11:14:50|2522|2518|2522.2|2518.2|2522.2|2518.2|2522|2518|7
1640862900000|2021-12-30 11:15:00|2522.5|2518.5|2522.7|2518.7|2522.7|2518.7|2522.5|2518.5|0
1640862910000|2021-12-30 11:15:10|2523|2519|2523|2519|2523|2519|2523|2519|2
1640862920000|2021-12-30 11:15:20|||||||||1
1640862930000|2021-12-30 11:15:30|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|10
1640862940000|2021-12-30 11:15:40|||||||||3
1640862970000|2021-12-30 11:16:10|2523|2519|2523|2519|2523|2519|2523|2519|0
1640862990000|2021-12-30 11:16:30|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|1
1640863000000|2021-12-30 11:16:40|2523|2519|2523|2519|2523|2519|2523|2519|2
1640863020000|2021-12-30 11:17:00|2523.5|2519.5|2523.7|2519.7|2523.7|2519.7|2523.5|2519.5|1
1640863030000|2021-12-30 11:17:10|2524.2|2520.2|2524.7|2520.7|2524.7|2520.7|2524.2|2520.2|2
1640863050000|2021-12-30 11:17:30|2525|2521|2524.7|2520.7|2525|2521|2524.7|2520.7|0
1640863070000|2021-12-30 11:17:50|||||||||5
1640863080000|2021-12-30 11:18:00|||||||||7
1640863090000|2021-12-30 11:18:10|||||||||8
1640863110000|2021-12-30 11:18:30|||||||||1
1640863120000|2021-12-30 11:18:40|||||||||4
1640863130000|2021-12-30 11:18:50|||||||||3
1640863140000|2021-12-30 11:19:00|2524.3|2520.3|2524.7|2520.7|2524.7|2520.7|2523.7|2519.7|16
1640863150000|2021-12-30 11:19:10|||||||||9
1640863170000|2021-12-30 11:19:30|||||||||14
1640863220000|2021-12-30 11:20:20|||||||||1
1640863240000|2021-12-30 11:20:40|2524.2|2520.2|2524.5|2520.5|2524.7|2520.7|2523.7|2519.7|1
1640863250000|2021-12-30 11:20:50|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|0
1640863290000|2021-12-30 11:21:30|||||||||5
1640863300000|2021-12-30 11:21:40|||||||||1
1640863320000|2021-12-30 11:22:00|2525|2521|2528.5|2524.5|2528.5|2524.5|2525|2521|3
1640863330000|2021-12-30 11:22:10|2528|2524|2527.7|2523.7|2528|2524|2527.7|2523.7|0
1640863340000|2021-12-30 11:22:20|||||||||21
1640863350000|2021-12-30 11:22:30|2528.3|2524.3|2528.5|2524.5|2528.5|2524.5|2528.3|2524.3|15
1640863400000|2021-12-30 11:23:20|||||||||2
1640863440000|2021-12-30 11:24:00|2528.3|2524.3|2528|2524|2528.3|2524.3|2528|2524|5
1640863520000|2021-12-30 11:25:20|2527.8|2523.8|2527.5|2523.5|2527.8|2523.8|2527.5|2523.5|3
1640863620000|2021-12-30 11:27:00|||||||||2
1640863630000|2021-12-30 11:27:10|2527.8|2523.8|2528.8|2524.8|2528.8|2524.8|2527.8|2523.8|10
1640863650000|2021-12-30 11:27:30|2529|2525|2529.3|2525.3|2529.3|2525.3|2529|2525|0
1640863660000|2021-12-30 11:27:40|2529.5|2525.5|2529.8|2525.8|2529.8|2525.8|2529.5|2525.5|1
1640863730000|2021-12-30 11:28:50|||||||||4
1640863740000|2021-12-30 11:29:00|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|6
1640863750000|2021-12-30 11:29:10|||||||||6
1640863770000|2021-12-30 11:29:30|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|2
1640863800000|2021-12-30 11:30:00|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|0
1640863830000|2021-12-30 11:30:30|2530|2526|2530|2526|2530|2526|2530|2526|1
1640863920000|2021-12-30 11:32:00|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|3
1640863930000|2021-12-30 11:32:10|2530|2526|2530|2526|2530|2526|2530|2526|0
1640863980000|2021-12-30 11:33:00|||||||||3
1640863990000|2021-12-30 11:33:10|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|1
1640864080000|2021-12-30 11:34:40|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|0
1640864100000|2021-12-30 11:35:00|2529.8|2525.8|2529.5|2525.5|2529.8|2525.8|2529.5|2525.5|1
1640864110000|2021-12-30 11:35:10|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|1
1640864220000|2021-12-30 11:37:00|||||||||2
1640864300000|2021-12-30 11:38:20|2529|2525|2528.7|2524.7|2529|2525|2528.7|2524.7|1
1640864320000|2021-12-30 11:38:40|2528.5|2524.5|2528.2|2524.2|2528.5|2524.5|2528.2|2524.2|5
1640864360000|2021-12-30 11:39:20|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|10
1640864370000|2021-12-30 11:39:30|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|0
1640864380000|2021-12-30 11:39:40|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|0
1640864400000|2021-12-30 11:40:00|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|0
1640864410000|2021-12-30 11:40:10|2527.5|2523.5|2527.2|2523.2|2527.5|2523.5|2527.2|2523.2|0
1640864490000|2021-12-30 11:41:30|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|0
1640864530000|2021-12-30 11:42:10|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|6
1640864560000|2021-12-30 11:42:40|2527.5|2523.5|2527.7|2523.7|2527.7|2523.7|2527.5|2523.5|3
1640864620000|2021-12-30 11:43:40|2528|2524|2528.2|2524.2|2528.2|2524.2|2528|2524|1
1640864640000|2021-12-30 11:44:00|2528.5|2524.5|2529.2|2525.2|2529.2|2525.2|2528.5|2524.5|2
1640864650000|2021-12-30 11:44:10|2529.5|2525.5|2529.7|2525.7|2529.7|2525.7|2529.2|2525.2|0
1640864740000|2021-12-30 11:45:40|2530|2526|2530|2526|2530|2526|2530|2526|4
1640864760000|2021-12-30 11:46:00|2530.3|2526.3|2530.5|2526.5|2530.5|2526.5|2530.3|2526.3|0
1640864810000|2021-12-30 11:46:50|2530|2526|2530|2526|2530|2526|2530|2526|3
1640864820000|2021-12-30 11:47:00|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|0
1640864860000|2021-12-30 11:47:40|2529.2|2525.2|2528.7|2524.7|2529.2|2525.2|2528.7|2524.7|0
1640864880000|2021-12-30 11:48:00|2529|2525|2529|2525|2529|2525|2529|2525|1
1640864890000|2021-12-30 11:48:10|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|0
1640864920000|2021-12-30 11:48:40|2529.5|2525.5|2529.7|2525.7|2529.7|2525.7|2529.5|2525.5|4
1640864930000|2021-12-30 11:48:50|2530|2526|2530|2526|2530|2526|2530|2526|2
1640864960000|2021-12-30 11:49:20|2530.3|2526.3|2530.5|2526.5|2530.5|2526.5|2530.3|2526.3|0
1640864970000|2021-12-30 11:49:30|||||||||2
1640865000000|2021-12-30 11:50:00|||||||||1
1640865020000|2021-12-30 11:50:20|||||||||2
1640865030000|2021-12-30 11:50:30|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|0
1640865050000|2021-12-30 11:50:50|||||||||1
1640865070000|2021-12-30 11:51:10|2530|2526|2530|2526|2530|2526|2530|2526|0
1640865110000|2021-12-30 11:51:50|||||||||3
1640865140000|2021-12-30 11:52:20|2530.3|2526.3|2532.5|2528.5|2532.5|2528.5|2530.3|2526.3|60
1640865160000|2021-12-30 11:52:40|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|0
1640865230000|2021-12-30 11:53:50|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|1
1640865240000|2021-12-30 11:54:00|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|6
1640865250000|2021-12-30 11:54:10|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|1
1640865300000|2021-12-30 11:55:00|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|0
1640865350000|2021-12-30 11:55:50|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|1
1640865360000|2021-12-30 11:56:00|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|0
1640865460000|2021-12-30 11:57:40|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|0
1640865540000|2021-12-30 11:59:00|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|5
1640865560000|2021-12-30 11:59:20|||||||||1
1640865600000|2021-12-30 12:00:00|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|0
1640865620000|2021-12-30 12:00:20|2530.7|2526.7|2529.5|2525.5|2530.7|2526.7|2529.5|2525.5|1
1640865630000|2021-12-30 12:00:30|2529.7|2525.7|2527.2|2523.2|2529.7|2525.7|2527.2|2523.2|5
1640865690000|2021-12-30 12:01:30|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|0
1640865720000|2021-12-30 12:02:00|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|8
1640865730000|2021-12-30 12:02:10|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|0
1640865750000|2021-12-30 12:02:30|||||||||1
1640865780000|2021-12-30 12:03:00|2529.2|2525.2|2530.3|2526.3|2530.3|2526.3|2529.2|2525.2|3
1640866050000|2021-12-30 12:07:30|2530|2526|2529.8|2525.8|2530|2526|2529.8|2525.8|4
1640866070000|2021-12-30 12:07:50|2528|2524|2527.5|2523.5|2528|2524|2527.5|2523.5|8
1640866080000|2021-12-30 12:08:00|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|0
1640866140000|2021-12-30 12:09:00|2527|2523|2524.8|2520.8|2527|2523|2524.8|2520.8|6
1640866170000|2021-12-30 12:09:30|2525|2521|2525|2521|2525|2521|2525|2521|0
1640866180000|2021-12-30 12:09:40|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|0
1640866290000|2021-12-30 12:11:30|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|1
1640866320000|2021-12-30 12:12:00|||||||||3
1640866330000|2021-12-30 12:12:10|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|0
1640866350000|2021-12-30 12:12:30|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|0
1640866390000|2021-12-30 12:13:10|2525.5|2521.5|2525.3|2521.3|2525.8|2521.8|2525.3|2521.3|0
1640866420000|2021-12-30 12:13:40|2525.8|2521.8|2525.5|2521.5|2525.8|2521.8|2525.3|2521.3|0
1640866430000|2021-12-30 12:13:50|2525.3|2521.3|2525.3|2521.3|2525.8|2521.8|2525.3|2521.3|0
1640866440000|2021-12-30 12:14:00|2525.8|2521.8|2525.5|2521.5|2525.8|2521.8|2525.3|2521.3|0
1640866450000|2021-12-30 12:14:10|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|0
1640866480000|2021-12-30 12:14:40|2525.8|2521.8|2527.3|2523.3|2527.5|2523.5|2525.8|2521.8|8
1640866490000|2021-12-30 12:14:50|2528.1|2524.1|2528.3|2524.3|2528.3|2524.3|2528.1|2524.1|4
1640866500000|2021-12-30 12:15:00|2528.8|2524.8|2529|2525|2529|2525|2528.8|2524.8|2
1640866510000|2021-12-30 12:15:10|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|0
1640866520000|2021-12-30 12:15:20|2528.3|2524.3|2528|2524|2528.3|2524.3|2528|2524|6
1640866590000|2021-12-30 12:16:30|||||||||1
1640866640000|2021-12-30 12:17:20|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2
1640866650000|2021-12-30 12:17:30|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|0
1640866660000|2021-12-30 12:17:40|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2
1640866680000|2021-12-30 12:18:00|2530.1|2526.1|2530.1|2526.1|2530.6|2526.6|2530.1|2526.1|3
1640866690000|2021-12-30 12:18:10|2530.6|2526.6|2530.1|2526.1|2530.6|2526.6|2530.1|2526.1|3
1640866700000|2021-12-30 12:18:20|2530.6|2526.6|2530.1|2526.1|2530.6|2526.6|2530.1|2526.1|3
1640866710000|2021-12-30 12:18:30|2530.6|2526.6|2528.6|2524.6|2530.6|2526.6|2528.6|2524.6|11
1640866720000|2021-12-30 12:18:40|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|7
1640866730000|2021-12-30 12:18:50|2528.6|2524.6|2529.1|2525.1|2529.1|2525.1|2528.6|2524.6|1
1640866740000|2021-12-30 12:19:00|2528.6|2524.6|2528|2524|2529.1|2525.1|2528|2524|10
1640866750000|2021-12-30 12:19:10|2528.3|2524.3|2529.6|2525.6|2529.6|2525.6|2528.3|2524.3|1
1640866760000|2021-12-30 12:19:20|2530.1|2526.1|2531.1|2527.1|2531.1|2527.1|2530.1|2526.1|7
1640866770000|2021-12-30 12:19:30|2531.3|2527.3|2531.3|2527.3|2531.8|2527.8|2531.3|2527.3|6
1640866780000|2021-12-30 12:19:40|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2
1640866810000|2021-12-30 12:20:10|2534.3|2530.3|2537.1|2533.1|2537.1|2533.1|2534.3|2530.3|9
1640866830000|2021-12-30 12:20:30|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|0
1640866840000|2021-12-30 12:20:40|2538.1|2534.1|2536.8|2532.8|2538.1|2534.1|2536.8|2532.8|10
1640866850000|2021-12-30 12:20:50|2536.6|2532.6|2536.8|2532.8|2537.1|2533.1|2536.6|2532.6|3
1640866860000|2021-12-30 12:21:00|2537.1|2533.1|2536.3|2532.3|2537.1|2533.1|2536.3|2532.3|6
1640866870000|2021-12-30 12:21:10|2536.8|2532.8|2537.8|2533.8|2537.8|2533.8|2536.8|2532.8|2
1640866880000|2021-12-30 12:21:20|2537.3|2533.3|2536.1|2532.1|2537.3|2533.3|2535.6|2531.6|8
1640866890000|2021-12-30 12:21:30|2536.4|2532.4|2536.6|2532.6|2536.6|2532.6|2536.4|2532.4|2
1640866900000|2021-12-30 12:21:40|2536.8|2532.8|2536.6|2532.6|2536.8|2532.8|2536.6|2532.6|7
1640866910000|2021-12-30 12:21:50|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2
1640866920000|2021-12-30 12:22:00|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|1
1640866930000|2021-12-30 12:22:10|2537.1|2533.1|2536.6|2532.6|2537.1|2533.1|2536.6|2532.6|0
1640866950000|2021-12-30 12:22:30|2536.4|2532.4|2536.1|2532.1|2536.4|2532.4|2536.1|2532.1|3
1640866960000|2021-12-30 12:22:40|2535.8|2531.8|2535.3|2531.3|2535.8|2531.8|2535.3|2531.3|5
1640866990000|2021-12-30 12:23:10|||||||||1
1640867100000|2021-12-30 12:25:00|2535.1|2531.1|2534.8|2530.8|2535.3|2531.3|2534.8|2530.8|3
1640867110000|2021-12-30 12:25:10|2534.6|2530.6|2534.3|2530.3|2534.6|2530.6|2534.3|2530.3|0
1640867120000|2021-12-30 12:25:20|2534.1|2530.1|2533.6|2529.6|2534.1|2530.1|2533.6|2529.6|1
1640867130000|2021-12-30 12:25:30|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|0
1640867150000|2021-12-30 12:25:50|||||||||1
1640867210000|2021-12-30 12:26:50|||||||||2
1640867270000|2021-12-30 12:27:50|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2
1640867290000|2021-12-30 12:28:10|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|0
1640867340000|2021-12-30 12:29:00|2533.1|2529.1|2531.3|2527.3|2533.1|2529.1|2531.3|2527.3|8
1640867350000|2021-12-30 12:29:10|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|1
1640867400000|2021-12-30 12:30:00|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|6
1640867500000|2021-12-30 12:31:40|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|3
1640867510000|2021-12-30 12:31:50|2529.1|2525.1|2530.1|2526.1|2530.1|2526.1|2529.1|2525.1|2
1640867550000|2021-12-30 12:32:30|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|0
1640867590000|2021-12-30 12:33:10|2530.6|2526.6|2530.3|2526.3|2530.6|2526.6|2530.3|2526.3|1
1640867600000|2021-12-30 12:33:20|2530.6|2526.6|2531.1|2527.1|2531.1|2527.1|2530.6|2526.6|1
1640867610000|2021-12-30 12:33:30|2531.8|2527.8|2532.1|2528.1|2532.1|2528.1|2531.8|2527.8|1
1640867630000|2021-12-30 12:33:50|||||||||1
1640867660000|2021-12-30 12:34:20|2531.8|2527.8|2532.1|2528.1|2532.1|2528.1|2531.8|2527.8|1
1640867700000|2021-12-30 12:35:00|||||||||1
1640867730000|2021-12-30 12:35:30|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|0
1640867820000|2021-12-30 12:37:00|2532.6|2528.6|2533.1|2529.1|2533.1|2529.1|2532.6|2528.6|3
1640867860000|2021-12-30 12:37:40|||||||||1
1640867880000|2021-12-30 12:38:00|2533.4|2529.4|2533.1|2529.1|2534.1|2530.1|2533.1|2529.1|2
1640867970000|2021-12-30 12:39:30|||||||||1
1640868050000|2021-12-30 12:40:50|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|1
1640868090000|2021-12-30 12:41:30|2533.4|2529.4|2532.8|2528.8|2533.4|2529.4|2532.8|2528.8|1
1640868110000|2021-12-30 12:41:50|2533.1|2529.1|2534.1|2530.1|2534.4|2530.4|2533.1|2529.1|0
1640868120000|2021-12-30 12:42:00|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|2
1640868130000|2021-12-30 12:42:10|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|0
1640868160000|2021-12-30 12:42:40|2534.4|2530.4|2532.8|2528.8|2534.4|2530.4|2532.8|2528.8|6
1640868180000|2021-12-30 12:43:00|2534.1|2530.1|2532.6|2528.6|2534.1|2530.1|2532.6|2528.6|5
1640868190000|2021-12-30 12:43:10|2533.1|2529.1|2533.6|2529.6|2533.6|2529.6|2533.1|2529.1|2
1640868200000|2021-12-30 12:43:20|2533.1|2529.1|2532.6|2528.6|2533.1|2529.1|2532.6|2528.6|4
1640868210000|2021-12-30 12:43:30|2532.8|2528.8|2531.8|2527.8|2532.8|2528.8|2531.8|2527.8|0
1640868220000|2021-12-30 12:43:40|2532.1|2528.1|2531.8|2527.8|2532.1|2528.1|2531.8|2527.8|0
1640868240000|2021-12-30 12:44:00|2531.3|2527.3|2530.8|2526.8|2531.3|2527.3|2530.8|2526.8|6
1640868260000|2021-12-30 12:44:20|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|1
1640868270000|2021-12-30 12:44:30|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|0
1640868280000|2021-12-30 12:44:40|2531.1|2527.1|2530.8|2526.8|2531.1|2527.1|2530.8|2526.8|0
1640868290000|2021-12-30 12:44:50|2531.1|2527.1|2530.8|2526.8|2531.1|2527.1|2530.8|2526.8|0
1640868300000|2021-12-30 12:45:00|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|0
1640868330000|2021-12-30 12:45:30|2531.3|2527.3|2531.6|2527.6|2531.6|2527.6|2531.3|2527.3|2
1640868410000|2021-12-30 12:46:50|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|3
1640868430000|2021-12-30 12:47:10|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|1
1640868470000|2021-12-30 12:47:50|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|1
1640868510000|2021-12-30 12:48:30|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|1
1640868520000|2021-12-30 12:48:40|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|1
1640868540000|2021-12-30 12:49:00|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|0
1640868550000|2021-12-30 12:49:10|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|0
1640868600000|2021-12-30 12:50:00|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|4
1640868610000|2021-12-30 12:50:10|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|0
1640868620000|2021-12-30 12:50:20|2531.3|2527.3|2532.9|2528.9|2533.6|2529.6|2531.3|2527.3|19
1640868630000|2021-12-30 12:50:30|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|0
1640868640000|2021-12-30 12:50:40|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|0
1640868660000|2021-12-30 12:51:00|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|3
1640868670000|2021-12-30 12:51:10|2533.3|2529.3|2532.9|2528.9|2533.3|2529.3|2532.6|2528.6|6
1640868740000|2021-12-30 12:52:20|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|1
1640868750000|2021-12-30 12:52:30|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|1
1640868760000|2021-12-30 12:52:40|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|0
1640868790000|2021-12-30 12:53:10|2530.9|2526.9|2532.6|2528.6|2532.6|2528.6|2530.9|2526.9|4
1640868800000|2021-12-30 12:53:20|2532.8|2528.8|2532.9|2528.9|2532.9|2528.9|2532.8|2528.8|4
1640868810000|2021-12-30 12:53:30|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|0
1640868820000|2021-12-30 12:53:40|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|0
1640868850000|2021-12-30 12:54:10|2532.6|2528.6|2533.1|2529.1|2533.1|2529.1|2532.6|2528.6|3
1640868870000|2021-12-30 12:54:30|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|0
1640868880000|2021-12-30 12:54:40|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|0
1640868910000|2021-12-30 12:55:10|2532.9|2528.9|2533.4|2529.4|2533.4|2529.4|2532.9|2528.9|1
1640868930000|2021-12-30 12:55:30|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|0
1640868950000|2021-12-30 12:55:50|||||||||1
1640869020000|2021-12-30 12:57:00|2534.1|2530.1|2534.4|2530.4|2535.1|2531.1|2534.1|2530.1|11
1640869030000|2021-12-30 12:57:10|2535.4|2531.4|2535.1|2531.1|2535.4|2531.4|2535.1|2531.1|4
1640869040000|2021-12-30 12:57:20|||||||||1
1640869050000|2021-12-30 12:57:30|2535.4|2531.4|2535.6|2531.6|2535.6|2531.6|2535.4|2531.4|4
1640869060000|2021-12-30 12:57:40|2535.4|2531.4|2535.1|2531.1|2535.4|2531.4|2535.1|2531.1|0
1640869080000|2021-12-30 12:58:00|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|2
1640869090000|2021-12-30 12:58:10|2535.1|2531.1|2536.1|2532.1|2536.1|2532.1|2535.1|2531.1|3
1640869100000|2021-12-30 12:58:20|2536.6|2532.6|2536.6|2532.6|2536.9|2532.9|2536.1|2532.1|23
1640869120000|2021-12-30 12:58:40|2536.4|2532.4|2536.4|2532.4|2536.4|2532.4|2536.4|2532.4|1
1640869130000|2021-12-30 12:58:50|||||||||1
1640869140000|2021-12-30 12:59:00|2536.6|2532.6|2537.1|2533.1|2537.1|2533.1|2536.6|2532.6|10
1640869160000|2021-12-30 12:59:20|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.7|2533.7|34
1640869170000|2021-12-30 12:59:30|2537.7|2533.7|2537.9|2533.9|2537.9|2533.9|2537.7|2533.7|19
1640869180000|2021-12-30 12:59:40|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|1
1640869190000|2021-12-30 12:59:50|2538.1|2534.1|2537.7|2533.7|2538.1|2534.1|2537.7|2533.7|55
1640869200000|2021-12-30 13:00:00|2537.9|2533.9|2537.7|2533.7|2537.9|2533.9|2537.7|2533.7|33
1640869210000|2021-12-30 13:00:10|2537.9|2533.9|2537.7|2533.7|2537.9|2533.9|2537.7|2533.7|12
1640869220000|2021-12-30 13:00:20|2538.7|2534.7|2537.9|2533.9|2539.7|2535.7|2537.7|2533.7|26
1640869230000|2021-12-30 13:00:30|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|0
1640869240000|2021-12-30 13:00:40|||||||||1
1640869250000|2021-12-30 13:00:50|2538.7|2534.7|2537.9|2533.9|2538.7|2534.7|2537.7|2533.7|12
1640869260000|2021-12-30 13:01:00|2537.7|2533.7|2537.7|2533.7|2538.4|2534.4|2537.7|2533.7|6
1640869270000|2021-12-30 13:01:10|2538.7|2534.7|2537.9|2533.9|2538.7|2534.7|2537.7|2533.7|6
1640869280000|2021-12-30 13:01:20|2537.7|2533.7|2537.7|2533.7|2538.1|2534.1|2537.7|2533.7|1
1640869290000|2021-12-30 13:01:30|2538.2|2534.2|2538.9|2534.9|2539.2|2535.2|2537.9|2533.9|22
1640869300000|2021-12-30 13:01:40|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|0
1640869310000|2021-12-30 13:01:50|2539.7|2535.7|2539.9|2535.9|2539.9|2535.9|2539.7|2535.7|7
1640869320000|2021-12-30 13:02:00|||||||||6
1640869330000|2021-12-30 13:02:10|||||||||4
1640869360000|2021-12-30 13:02:40|||||||||3
1640869370000|2021-12-30 13:02:50|||||||||8
1640869380000|2021-12-30 13:03:00|||||||||1
1640869390000|2021-12-30 13:03:10|||||||||1
1640869400000|2021-12-30 13:03:20|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|5
1640869410000|2021-12-30 13:03:30|||||||||1
1640869420000|2021-12-30 13:03:40|||||||||7
1640869430000|2021-12-30 13:03:50|||||||||35
1640869440000|2021-12-30 13:04:00|||||||||11
1640869450000|2021-12-30 13:04:10|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|4
1640869470000|2021-12-30 13:04:30|||||||||1
1640869480000|2021-12-30 13:04:40|||||||||13
1640869490000|2021-12-30 13:04:50|||||||||4
1640869500000|2021-12-30 13:05:00|||||||||27
1640869510000|2021-12-30 13:05:10|2540.7|2536.7|2541.2|2537.2|2541.2|2537.2|2540.7|2536.7|9
1640869520000|2021-12-30 13:05:20|||||||||9
1640869530000|2021-12-30 13:05:30|2540.7|2536.7|2540.4|2536.4|2540.7|2536.7|2540.4|2536.4|13
1640869540000|2021-12-30 13:05:40|||||||||1
1640869550000|2021-12-30 13:05:50|||||||||1
1640869560000|2021-12-30 13:06:00|||||||||6
1640869570000|2021-12-30 13:06:10|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|10
1640869600000|2021-12-30 13:06:40|||||||||1
1640869610000|2021-12-30 13:06:50|2541.1|2537.1|2541.7|2537.7|2542.2|2538.2|2541.1|2537.1|21
1640869620000|2021-12-30 13:07:00|2541.9|2537.9|2543.2|2539.2|2543.2|2539.2|2541.9|2537.9|13
1640869630000|2021-12-30 13:07:10|2543.4|2539.4|2543.7|2539.7|2543.7|2539.7|2543.4|2539.4|7
1640869640000|2021-12-30 13:07:20|||||||||1
1640869650000|2021-12-30 13:07:30|||||||||5
1640869660000|2021-12-30 13:07:40|2543.2|2539.2|2542.2|2538.2|2543.2|2539.2|2542.2|2538.2|9
1640869670000|2021-12-30 13:07:50|2542.5|2538.5|2542.2|2538.2|2542.7|2538.7|2542.2|2538.2|0
1640869680000|2021-12-30 13:08:00|2542.4|2538.4|2542.9|2538.9|2542.9|2538.9|2542.2|2538.2|8
1640869690000|2021-12-30 13:08:10|2542.7|2538.7|2542.2|2538.2|2542.7|2538.7|2542.2|2538.2|0
1640869700000|2021-12-30 13:08:20|2543.2|2539.2|2542.7|2538.7|2543.2|2539.2|2542.7|2538.7|4
1640869710000|2021-12-30 13:08:30|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|0
1640869720000|2021-12-30 13:08:40|2542.4|2538.4|2542.7|2538.7|2542.7|2538.7|2542.2|2538.2|34
1640869740000|2021-12-30 13:09:00|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|4
1640869750000|2021-12-30 13:09:10|||||||||7
1640869760000|2021-12-30 13:09:20|||||||||14
1640869770000|2021-12-30 13:09:30|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.2|2539.2|3
1640869780000|2021-12-30 13:09:40|2543.2|2539.2|2543.7|2539.7|2543.7|2539.7|2543.2|2539.2|0
1640869800000|2021-12-30 13:10:00|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|0
1640869810000|2021-12-30 13:10:10|2543.7|2539.7|2540|2536|2543.7|2539.7|2539.4|2535.4|27
1640869820000|2021-12-30 13:10:20|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2
1640869830000|2021-12-30 13:10:30|2540.2|2536.2|2541.2|2537.2|2541.2|2537.2|2540.2|2536.2|2
1640869840000|2021-12-30 13:10:40|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|0
1640869850000|2021-12-30 13:10:50|2542.2|2538.2|2542.7|2538.7|2542.7|2538.7|2542.2|2538.2|2
1640869880000|2021-12-30 13:11:20|2541.4|2537.4|2540.2|2536.2|2541.4|2537.4|2540.2|2536.2|44
1640869890000|2021-12-30 13:11:30|2540.4|2536.4|2542.2|2538.2|2542.2|2538.2|2540.4|2536.4|2
1640869910000|2021-12-30 13:11:50|2542.4|2538.4|2542.2|2538.2|2543.2|2539.2|2542.2|2538.2|10
1640869920000|2021-12-30 13:12:00|2542.7|2538.7|2541.4|2537.4|2542.7|2538.7|2541.2|2537.2|17
1640869930000|2021-12-30 13:12:10|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|3
1640869940000|2021-12-30 13:12:20|2541.7|2537.7|2542|2538|2542.7|2538.7|2541.7|2537.7|6
1640869950000|2021-12-30 13:12:30|2541.7|2537.7|2542|2538|2542|2538|2541.7|2537.7|2
1640869960000|2021-12-30 13:12:40|2541.7|2537.7|2541.7|2537.7|2542|2538|2541.7|2537.7|4
1640869970000|2021-12-30 13:12:50|2542.2|2538.2|2541.7|2537.7|2542.2|2538.2|2541.7|2537.7|78
1640869980000|2021-12-30 13:13:00|2542.7|2538.7|2542|2538|2542.7|2538.7|2541.7|2537.7|18
1640869990000|2021-12-30 13:13:10|2542.2|2538.2|2542|2538|2542.7|2538.7|2541.7|2537.7|13
1640870000000|2021-12-30 13:13:20|2541.7|2537.7|2542|2538|2542.3|2538.3|2541.7|2537.7|9
1640870010000|2021-12-30 13:13:30|2541.7|2537.7|2541.7|2537.7|2542|2538|2541.7|2537.7|3
1640870020000|2021-12-30 13:13:40|2542|2538|2542|2538|2542|2538|2541.7|2537.7|3
1640870030000|2021-12-30 13:13:50|2541.7|2537.7|2541.7|2537.7|2542.5|2538.5|2541.7|2537.7|4
1640870040000|2021-12-30 13:14:00|2542|2538|2542.5|2538.5|2542.5|2538.5|2541.7|2537.7|26
1640870050000|2021-12-30 13:14:10|2542.7|2538.7|2543.5|2539.5|2543.5|2539.5|2542.5|2538.5|25
1640870060000|2021-12-30 13:14:20|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|4
1640870070000|2021-12-30 13:14:30|2543.5|2539.5|2543.7|2539.7|2543.7|2539.7|2543.5|2539.5|9
1640870080000|2021-12-30 13:14:40|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|7
1640870090000|2021-12-30 13:14:50|2545.5|2541.5|2544.3|2540.3|2545.7|2541.7|2544.3|2540.3|47
1640870100000|2021-12-30 13:15:00|2544.5|2540.5|2544.3|2540.3|2545.3|2541.3|2544.3|2540.3|26
1640870110000|2021-12-30 13:15:10|2544.5|2540.5|2545.3|2541.3|2545.3|2541.3|2544.3|2540.3|7
1640870120000|2021-12-30 13:15:20|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|8
1640870130000|2021-12-30 13:15:30|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2
1640870140000|2021-12-30 13:15:40|2545|2541|2544.8|2540.8|2545|2541|2544.8|2540.8|7
1640870160000|2021-12-30 13:16:00|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|42
1640870170000|2021-12-30 13:16:10|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|1
1640870200000|2021-12-30 13:16:40|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|17
1640870210000|2021-12-30 13:16:50|||||||||5
1640870220000|2021-12-30 13:17:00|||||||||17
1640870230000|2021-12-30 13:17:10|||||||||6
1640870240000|2021-12-30 13:17:20|||||||||1
1640870250000|2021-12-30 13:17:30|||||||||4
1640870260000|2021-12-30 13:17:40|||||||||6
1640870270000|2021-12-30 13:17:50|||||||||5
1640870280000|2021-12-30 13:18:00|||||||||17
1640870290000|2021-12-30 13:18:10|||||||||2
1640870300000|2021-12-30 13:18:20|||||||||2
1640870310000|2021-12-30 13:18:30|||||||||13
1640870320000|2021-12-30 13:18:40|||||||||3
1640870330000|2021-12-30 13:18:50|||||||||4
1640870340000|2021-12-30 13:19:00|2546|2542|2545.8|2541.8|2546|2542|2545.8|2541.8|28
1640870350000|2021-12-30 13:19:10|2546.3|2542.3|2545.8|2541.8|2546.3|2542.3|2545.8|2541.8|4
1640870360000|2021-12-30 13:19:20|2546.3|2542.3|2547|2543|2547|2543|2546.1|2542.1|10
1640870370000|2021-12-30 13:19:30|||||||||2
1640870390000|2021-12-30 13:19:50|||||||||1
1640870400000|2021-12-30 13:20:00|||||||||21
1640870430000|2021-12-30 13:20:30|||||||||1
1640870460000|2021-12-30 13:21:00|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|4
1640870470000|2021-12-30 13:21:10|2546.8|2542.8|2549.8|2545.8|2550|2546|2546.8|2542.8|46
1640870480000|2021-12-30 13:21:20|||||||||2
1640870490000|2021-12-30 13:21:30|2550|2546|2550.6|2546.6|2550.6|2546.6|2550|2546|7
1640870500000|2021-12-30 13:21:40|2551|2547|2551|2547|2551|2547|2551|2547|10
1640870510000|2021-12-30 13:21:50|||||||||3
1640870520000|2021-12-30 13:22:00|2552.5|2548.5|2552.8|2548.8|2552.8|2548.8|2552.5|2548.5|7
1640870530000|2021-12-30 13:22:10|||||||||8
1640870560000|2021-12-30 13:22:40|||||||||2
1640870570000|2021-12-30 13:22:50|2553.3|2549.3|2553.8|2549.8|2553.8|2549.8|2553.3|2549.3|8
1640870580000|2021-12-30 13:23:00|2554|2550|2553.8|2549.8|2554|2550|2553.8|2549.8|5
1640870590000|2021-12-30 13:23:10|||||||||8
1640870620000|2021-12-30 13:23:40|||||||||32
1640870630000|2021-12-30 13:23:50|2554.3|2550.3|2554.8|2550.8|2554.8|2550.8|2554.3|2550.3|30
1640870640000|2021-12-30 13:24:00|||||||||2
1640870650000|2021-12-30 13:24:10|2554.6|2550.6|2554.8|2550.8|2554.8|2550.8|2554.6|2550.6|2
1640870670000|2021-12-30 13:24:30|2555.9|2551.9|2556.8|2552.8|2556.8|2552.8|2555.9|2551.9|32
1640870680000|2021-12-30 13:24:40|2557|2553|2557|2553|2557|2553|2557|2553|19
1640870690000|2021-12-30 13:24:50|||||||||2
1640870700000|2021-12-30 13:25:00|2556.6|2552.6|2557|2553|2557|2553|2556.6|2552.6|14
1640870710000|2021-12-30 13:25:10|2556|2552|2555|2551|2556|2552|2555|2551|44
1640870730000|2021-12-30 13:25:30|2555.6|2551.6|2555.8|2551.8|2556|2552|2555.6|2551.6|19
1640870740000|2021-12-30 13:25:40|2555|2551|2555|2551|2555|2551|2554.5|2550.5|19
1640870750000|2021-12-30 13:25:50|2554.3|2550.3|2553.8|2549.8|2554.3|2550.3|2553.3|2549.3|28
1640870760000|2021-12-30 13:26:00|2554|2550|2552.3|2548.3|2554|2550|2552.3|2548.3|51
1640870770000|2021-12-30 13:26:10|2552|2548|2552|2548|2552|2548|2552|2548|25
1640870780000|2021-12-30 13:26:20|2553|2549|2553|2549|2553|2549|2553|2549|3
1640870790000|2021-12-30 13:26:30|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|1
1640870800000|2021-12-30 13:26:40|2553.3|2549.3|2553.5|2549.5|2553.5|2549.5|2553.3|2549.3|2
1640870810000|2021-12-30 13:26:50|||||||||1
1640870820000|2021-12-30 13:27:00|2554|2550|2555|2551|2555|2551|2554|2550|3
1640870830000|2021-12-30 13:27:10|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|3
1640870840000|2021-12-30 13:27:20|2555|2551|2555|2551|2555|2551|2555|2551|11
1640870850000|2021-12-30 13:27:30|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|11
1640870870000|2021-12-30 13:27:50|||||||||1
1640870880000|2021-12-30 13:28:00|2556|2552|2556|2552|2556|2552|2556|2552|4
1640870890000|2021-12-30 13:28:10|||||||||1
1640870910000|2021-12-30 13:28:30|||||||||1
1640870920000|2021-12-30 13:28:40|||||||||6
1640870930000|2021-12-30 13:28:50|||||||||3
1640870940000|2021-12-30 13:29:00|||||||||4
1640870970000|2021-12-30 13:29:30|2555|2551|2555|2551|2555|2551|2555|2551|2
1640870980000|2021-12-30 13:29:40|2555.3|2551.3|2556|2552|2556|2552|2555.3|2551.3|3
1640870990000|2021-12-30 13:29:50|2555|2551|2555|2551|2555.5|2551.5|2555|2551|5
1640871000000|2021-12-30 13:30:00|||||||||3
1640871020000|2021-12-30 13:30:20|||||||||1
1640871030000|2021-12-30 13:30:30|||||||||1
1640871050000|2021-12-30 13:30:50|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|1
1640871060000|2021-12-30 13:31:00|||||||||2
1640871070000|2021-12-30 13:31:10|2555|2551|2555|2551|2555|2551|2555|2551|0
1640871080000|2021-12-30 13:31:20|||||||||1
1640871090000|2021-12-30 13:31:30|2553|2549|2553|2549|2553|2549|2553|2549|4
1640871100000|2021-12-30 13:31:40|2553.5|2549.5|2553|2549|2553.8|2549.8|2553|2549|10
1640871120000|2021-12-30 13:32:00|2553.3|2549.3|2554|2550|2554|2550|2553.3|2549.3|11
1640871130000|2021-12-30 13:32:10|||||||||1
1640871160000|2021-12-30 13:32:40|2552.7|2548.7|2552.5|2548.5|2552.7|2548.7|2552.5|2548.5|7
1640871170000|2021-12-30 13:32:50|2553|2549|2552.7|2548.7|2553|2549|2552.5|2548.5|10
1640871180000|2021-12-30 13:33:00|2552.5|2548.5|2551.7|2547.7|2552.5|2548.5|2551.5|2547.5|27
1640871190000|2021-12-30 13:33:10|2552|2548|2551.7|2547.7|2552|2548|2551.7|2547.7|4
1640871210000|2021-12-30 13:33:30|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|3
1640871220000|2021-12-30 13:33:40|2552.7|2548.7|2554|2550|2554|2550|2552.7|2548.7|3
1640871230000|2021-12-30 13:33:50|2554.5|2550.5|2554.7|2550.7|2554.7|2550.7|2554.5|2550.5|27
1640871240000|2021-12-30 13:34:00|||||||||6
1640871250000|2021-12-30 13:34:10|2555|2551|2555.5|2551.5|2555.5|2551.5|2555|2551|5
1640871270000|2021-12-30 13:34:30|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|1
1640871280000|2021-12-30 13:34:40|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|0
1640871300000|2021-12-30 13:35:00|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|3
1640871310000|2021-12-30 13:35:10|||||||||8
1640871320000|2021-12-30 13:35:20|||||||||3
1640871330000|2021-12-30 13:35:30|||||||||1
1640871340000|2021-12-30 13:35:40|2554.7|2550.7|2554|2550|2554.7|2550.7|2554|2550|9
1640871350000|2021-12-30 13:35:50|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|1
1640871360000|2021-12-30 13:36:00|||||||||7
1640871380000|2021-12-30 13:36:20|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|3
1640871390000|2021-12-30 13:36:30|2555|2551|2555|2551|2555|2551|2555|2551|0
1640871400000|2021-12-30 13:36:40|2554.7|2550.7|2555.2|2551.2|2555.2|2551.2|2554.7|2550.7|5
1640871410000|2021-12-30 13:36:50|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|2554.7|2550.7|12
1640871420000|2021-12-30 13:37:00|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|90
1640871430000|2021-12-30 13:37:10|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|0
1640871460000|2021-12-30 13:37:40|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|1
1640871470000|2021-12-30 13:37:50|2555|2551|2555|2551|2555|2551|2555|2551|7
1640871480000|2021-12-30 13:38:00|2555.2|2551.2|2555.5|2551.5|2555.5|2551.5|2555.2|2551.2|1
1640871500000|2021-12-30 13:38:20|2554.7|2550.7|2555.2|2551.2|2555.2|2551.2|2554.7|2550.7|14
1640871510000|2021-12-30 13:38:30|||||||||39
1640871520000|2021-12-30 13:38:40|2555.5|2551.5|2554.2|2550.2|2555.5|2551.5|2553.7|2549.7|9
1640871530000|2021-12-30 13:38:50|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|2554.2|2550.2|1
1640871540000|2021-12-30 13:39:00|2554.2|2550.2|2554.5|2550.5|2554.5|2550.5|2554.2|2550.2|5
1640871550000|2021-12-30 13:39:10|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|8
1640871560000|2021-12-30 13:39:20|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|2554.2|2550.2|7
1640871570000|2021-12-30 13:39:30|2554.7|2550.7|2555|2551|2555|2551|2554.7|2550.7|1
1640871580000|2021-12-30 13:39:40|2555.3|2551.3|2555.2|2551.2|2555.7|2551.7|2554.7|2550.7|6
1640871600000|2021-12-30 13:40:00|2555.3|2551.3|2555.5|2551.5|2555.5|2551.5|2555.3|2551.3|4
1640871610000|2021-12-30 13:40:10|2555.2|2551.2|2554.7|2550.7|2555.2|2551.2|2554.7|2550.7|4
1640871620000|2021-12-30 13:40:20|2555|2551|2554.7|2550.7|2555|2551|2554.7|2550.7|3
1640871630000|2021-12-30 13:40:30|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|18
1640871640000|2021-12-30 13:40:40|2554|2550|2553.7|2549.7|2554.2|2550.2|2553.7|2549.7|5
1640871650000|2021-12-30 13:40:50|2554.5|2550.5|2554.2|2550.2|2554.5|2550.5|2553.7|2549.7|3
1640871670000|2021-12-30 13:41:10|2553.7|2549.7|2554|2550|2554|2550|2553.7|2549.7|4
1640871680000|2021-12-30 13:41:20|2554.5|2550.5|2554.5|2550.5|2554.7|2550.7|2554.5|2550.5|4
1640871690000|2021-12-30 13:41:30|2554.7|2550.7|2553.7|2549.7|2554.7|2550.7|2553.7|2549.7|14
1640871700000|2021-12-30 13:41:40|2553.5|2549.5|2552.7|2548.7|2553.5|2549.5|2552.7|2548.7|4
1640871710000|2021-12-30 13:41:50|2552.5|2548.5|2553.7|2549.7|2553.7|2549.7|2552.5|2548.5|10
1640871720000|2021-12-30 13:42:00|2553.5|2549.5|2553.7|2549.7|2553.7|2549.7|2553.5|2549.5|2
1640871730000|2021-12-30 13:42:10|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|5
1640871740000|2021-12-30 13:42:20|2554.7|2550.7|2553.7|2549.7|2554.7|2550.7|2553.7|2549.7|22
1640871750000|2021-12-30 13:42:30|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|1
1640871770000|2021-12-30 13:42:50|2554|2550|2553.7|2549.7|2554|2550|2553.7|2549.7|2
1640871780000|2021-12-30 13:43:00|2552.7|2548.7|2551.7|2547.7|2552.7|2548.7|2551.7|2547.7|35
1640871790000|2021-12-30 13:43:10|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|3
1640871800000|2021-12-30 13:43:20|2552.5|2548.5|2552.7|2548.7|2552.7|2548.7|2552.5|2548.5|0
1640871810000|2021-12-30 13:43:30|2552.5|2548.5|2552.7|2548.7|2552.7|2548.7|2552.5|2548.5|1
1640871830000|2021-12-30 13:43:50|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2
1640871840000|2021-12-30 13:44:00|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|43
1640871850000|2021-12-30 13:44:10|||||||||2
1640871860000|2021-12-30 13:44:20|||||||||1
1640871870000|2021-12-30 13:44:30|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|24
1640871880000|2021-12-30 13:44:40|2553|2549|2553.2|2549.2|2553.2|2549.2|2553|2549|3
1640871890000|2021-12-30 13:44:50|||||||||1
1640871900000|2021-12-30 13:45:00|2554.2|2550.2|2554.7|2550.7|2554.7|2550.7|2554.2|2550.2|7
1640871930000|2021-12-30 13:45:30|2555.7|2551.7|2556.3|2552.3|2556.3|2552.3|2555.7|2551.7|13
1640871950000|2021-12-30 13:45:50|||||||||1
1640871960000|2021-12-30 13:46:00|2556.5|2552.5|2556.3|2552.3|2556.5|2552.5|2556.3|2552.3|8
1640871980000|2021-12-30 13:46:20|||||||||2
1640871990000|2021-12-30 13:46:30|||||||||1
1640872010000|2021-12-30 13:46:50|2556.8|2552.8|2556.3|2552.3|2556.8|2552.8|2556.3|2552.3|1
1640872020000|2021-12-30 13:47:00|2556.5|2552.5|2556.3|2552.3|2556.8|2552.8|2556.3|2552.3|2
1640872030000|2021-12-30 13:47:10|2556.8|2552.8|2556.5|2552.5|2556.8|2552.8|2556.3|2552.3|2
1640872050000|2021-12-30 13:47:30|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|1
1640872060000|2021-12-30 13:47:40|||||||||1
1640872080000|2021-12-30 13:48:00|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|4
1640872090000|2021-12-30 13:48:10|2556.3|2552.3|2555.5|2551.5|2556.3|2552.3|2555.5|2551.5|22
1640872100000|2021-12-30 13:48:20|||||||||2
1640872120000|2021-12-30 13:48:40|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|1
1640872140000|2021-12-30 13:49:00|2555.5|2551.5|2556.3|2552.3|2556.3|2552.3|2555.5|2551.5|6
1640872150000|2021-12-30 13:49:10|2555.7|2551.7|2556|2552|2556|2552|2555.7|2551.7|2
1640872160000|2021-12-30 13:49:20|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|0
1640872170000|2021-12-30 13:49:30|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|5
1640872180000|2021-12-30 13:49:40|2555.5|2551.5|2555.7|2551.7|2555.7|2551.7|2555.5|2551.5|3
1640872190000|2021-12-30 13:49:50|2555.5|2551.5|2555.7|2551.7|2555.7|2551.7|2555.5|2551.5|3
1640872200000|2021-12-30 13:50:00|2555.5|2551.5|2556|2552|2556.3|2552.3|2555.5|2551.5|4
1640872220000|2021-12-30 13:50:20|2555.7|2551.7|2555.5|2551.5|2555.8|2551.8|2555.5|2551.5|1
1640872230000|2021-12-30 13:50:30|2555.7|2551.7|2555.2|2551.2|2555.7|2551.7|2555|2551|9
1640872240000|2021-12-30 13:50:40|2555.5|2551.5|2553.7|2549.7|2555.5|2551.5|2553.7|2549.7|6
1640872260000|2021-12-30 13:51:00|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|13
1640872270000|2021-12-30 13:51:10|2554|2550|2554|2550|2554|2550|2554|2550|11
1640872280000|2021-12-30 13:51:20|||||||||1
1640872310000|2021-12-30 13:51:50|||||||||2
1640872320000|2021-12-30 13:52:00|2555|2551|2555.5|2551.5|2555.5|2551.5|2555|2551|8
1640872330000|2021-12-30 13:52:10|2555|2551|2555.5|2551.5|2555.5|2551.5|2555|2551|3
1640872340000|2021-12-30 13:52:20|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|0
1640872350000|2021-12-30 13:52:30|2555|2551|2555|2551|2555|2551|2555|2551|8
1640872360000|2021-12-30 13:52:40|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|3
1640872380000|2021-12-30 13:53:00|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2
1640872410000|2021-12-30 13:53:30|2554.2|2550.2|2554|2550|2554.2|2550.2|2554|2550|11
1640872420000|2021-12-30 13:53:40|2554.4|2550.4|2555.2|2551.2|2555.2|2551.2|2554.4|2550.4|10
1640872430000|2021-12-30 13:53:50|2555.5|2551.5|2555|2551|2555.7|2551.7|2555|2551|8
1640872440000|2021-12-30 13:54:00|2554.7|2550.7|2555.2|2551.2|2555.2|2551.2|2554.7|2550.7|3
1640872450000|2021-12-30 13:54:10|2555.5|2551.5|2554.7|2550.7|2555.5|2551.5|2554.7|2550.7|3
1640872470000|2021-12-30 13:54:30|2555|2551|2555|2551|2555|2551|2555|2551|0
1640872500000|2021-12-30 13:55:00|||||||||1
1640872510000|2021-12-30 13:55:10|2555.2|2551.2|2555.7|2551.7|2555.7|2551.7|2555.2|2551.2|3
1640872520000|2021-12-30 13:55:20|2555|2551|2555|2551|2555|2551|2555|2551|5
1640872530000|2021-12-30 13:55:30|||||||||2
1640872540000|2021-12-30 13:55:40|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|3
1640872550000|2021-12-30 13:55:50|2555.5|2551.5|2555.7|2551.7|2555.7|2551.7|2555.5|2551.5|0
1640872560000|2021-12-30 13:56:00|2556|2552|2555.7|2551.7|2556.2|2552.2|2555.7|2551.7|3
1640872570000|2021-12-30 13:56:10|2555|2551|2555.5|2551.5|2555.7|2551.7|2555|2551|13
1640872580000|2021-12-30 13:56:20|2555.7|2551.7|2555|2551|2555.7|2551.7|2555|2551|14
1640872620000|2021-12-30 13:57:00|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|1
1640872670000|2021-12-30 13:57:50|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|0
1640872680000|2021-12-30 13:58:00|2555.7|2551.7|2555.2|2551.2|2555.7|2551.7|2555|2551|13
1640872690000|2021-12-30 13:58:10|2555|2551|2553|2549|2555|2551|2552.5|2548.5|6
1640872720000|2021-12-30 13:58:40|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|3
1640872730000|2021-12-30 13:58:50|||||||||1
1640872740000|2021-12-30 13:59:00|||||||||1
1640872770000|2021-12-30 13:59:30|2551.9|2547.9|2552|2548|2552|2548|2551.9|2547.9|7
1640872800000|2021-12-30 14:00:00|2551|2547|2551|2547|2551|2547|2551|2547|9
1640872810000|2021-12-30 14:00:10|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2
1640872850000|2021-12-30 14:00:50|2550|2546|2550|2546|2550|2546|2550|2546|9
1640872860000|2021-12-30 14:01:00|2550.2|2546.2|2549.2|2545.2|2550.2|2546.2|2549.2|2545.2|10
1640872870000|2021-12-30 14:01:10|||||||||1
1640872890000|2021-12-30 14:01:30|2550|2546|2550|2546|2550|2546|2550|2546|12
1640872910000|2021-12-30 14:01:50|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2
1640872920000|2021-12-30 14:02:00|2550.5|2546.5|2550.7|2546.7|2550.7|2546.7|2550.5|2546.5|12
1640872930000|2021-12-30 14:02:10|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|0
1640872940000|2021-12-30 14:02:20|2550.4|2546.4|2550.2|2546.2|2550.4|2546.4|2550.2|2546.2|0
1640872950000|2021-12-30 14:02:30|||||||||1
1640872960000|2021-12-30 14:02:40|2550.7|2546.7|2551.5|2547.5|2551.5|2547.5|2550.7|2546.7|7
1640872980000|2021-12-30 14:03:00|2551.7|2547.7|2552|2548|2552.5|2548.5|2551.7|2547.7|3
1640873010000|2021-12-30 14:03:30|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|0
1640873020000|2021-12-30 14:03:40|2552|2548|2550.7|2546.7|2552|2548|2550.7|2546.7|13
1640873030000|2021-12-30 14:03:50|2550.2|2546.2|2550|2546|2550.2|2546.2|2550|2546|1
1640873040000|2021-12-30 14:04:00|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|1
1640873050000|2021-12-30 14:04:10|2550|2546|2550|2546|2550|2546|2550|2546|0
1640873070000|2021-12-30 14:04:30|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2
1640873080000|2021-12-30 14:04:40|2550|2546|2549|2545|2550|2546|2549|2545|4
1640873090000|2021-12-30 14:04:50|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|1
1640873100000|2021-12-30 14:05:00|2549|2545|2549.7|2545.7|2549.7|2545.7|2549|2545|4
1640873130000|2021-12-30 14:05:30|2550|2546|2551.2|2547.2|2551.2|2547.2|2550|2546|1
1640873140000|2021-12-30 14:05:40|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|0
1640873160000|2021-12-30 14:06:00|2551|2547|2551|2547|2551|2547|2551|2547|1
1640873220000|2021-12-30 14:07:00|2551.4|2547.4|2552|2548|2552|2548|2551.4|2547.4|4
1640873250000|2021-12-30 14:07:30|||||||||3
1640873260000|2021-12-30 14:07:40|2553|2549|2552.2|2548.2|2553|2549|2552.2|2548.2|8
1640873270000|2021-12-30 14:07:50|2552|2548|2552|2548|2552|2548|2552|2548|2
1640873280000|2021-12-30 14:08:00|2551.7|2547.7|2552|2548|2552|2548|2550.5|2546.5|17
1640873300000|2021-12-30 14:08:20|2551.2|2547.2|2551.7|2547.7|2551.7|2547.7|2551.2|2547.2|3
1640873310000|2021-12-30 14:08:30|2551|2547|2550|2546|2551|2547|2550|2546|8
1640873320000|2021-12-30 14:08:40|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|0
1640873340000|2021-12-30 14:09:00|2550.7|2546.7|2551|2547|2551|2547|2550.7|2546.7|0
1640873370000|2021-12-30 14:09:30|||||||||1
1640873390000|2021-12-30 14:09:50|||||||||1
1640873400000|2021-12-30 14:10:00|||||||||1
1640873450000|2021-12-30 14:10:50|||||||||2
1640873460000|2021-12-30 14:11:00|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|2
1640873470000|2021-12-30 14:11:10|2551|2547|2551|2547|2551|2547|2551|2547|0
1640873500000|2021-12-30 14:11:40|2550.5|2546.5|2549|2545|2550.5|2546.5|2549|2545|6
1640873520000|2021-12-30 14:12:00|2550|2546|2550|2546|2550|2546|2550|2546|8
1640873530000|2021-12-30 14:12:10|2550.7|2546.7|2551|2547|2551|2547|2550.7|2546.7|0
1640873550000|2021-12-30 14:12:30|2550|2546|2550|2546|2550|2546|2549|2545|16
1640873580000|2021-12-30 14:13:00|||||||||1
1640873590000|2021-12-30 14:13:10|2550.4|2546.4|2551.5|2547.5|2551.5|2547.5|2550.4|2546.4|7
1640873610000|2021-12-30 14:13:30|2551.7|2547.7|2552.7|2548.7|2552.7|2548.7|2551.7|2547.7|3
1640873620000|2021-12-30 14:13:40|2553|2549|2553|2549|2553|2549|2553|2549|1
1640873630000|2021-12-30 14:13:50|||||||||1
1640873640000|2021-12-30 14:14:00|||||||||1
1640873670000|2021-12-30 14:14:30|||||||||1
1640873700000|2021-12-30 14:15:00|||||||||2
1640873720000|2021-12-30 14:15:20|||||||||1
1640873750000|2021-12-30 14:15:50|||||||||1
1640873760000|2021-12-30 14:16:00|||||||||7
1640873780000|2021-12-30 14:16:20|||||||||100
1640873800000|2021-12-30 14:16:40|||||||||1
1640873810000|2021-12-30 14:16:50|||||||||1
1640873820000|2021-12-30 14:17:00|2553.2|2549.2|2553.2|2549.2|2553.2|2549.2|2553.2|2549.2|10
1640873830000|2021-12-30 14:17:10|2553|2549|2553|2549|2553|2549|2553|2549|0
1640873860000|2021-12-30 14:17:40|2553.2|2549.2|2553|2549|2553.2|2549.2|2553|2549|4
1640873870000|2021-12-30 14:17:50|2553.2|2549.2|2553.2|2549.2|2553.2|2549.2|2553|2549|4
1640873880000|2021-12-30 14:18:00|2553|2549|2553.2|2549.2|2553.2|2549.2|2553|2549|2
1640873890000|2021-12-30 14:18:10|2553|2549|2553|2549|2553|2549|2553|2549|2
1640873900000|2021-12-30 14:18:20|||||||||4
1640873910000|2021-12-30 14:18:30|2553.2|2549.2|2553|2549|2553.2|2549.2|2553|2549|6
1640873920000|2021-12-30 14:18:40|||||||||2
1640873940000|2021-12-30 14:19:00|2553.7|2549.7|2554|2550|2554|2550|2553.7|2549.7|0
1640873950000|2021-12-30 14:19:10|||||||||1
1640873960000|2021-12-30 14:19:20|2554.2|2550.2|2555|2551|2555.7|2551.7|2554.2|2550.2|26
1640874030000|2021-12-30 14:20:30|||||||||2
1640874060000|2021-12-30 14:21:00|||||||||3
1640874070000|2021-12-30 14:21:10|2554|2550|2554.2|2550.2|2554.2|2550.2|2554|2550|29
1640874090000|2021-12-30 14:21:30|2554|2550|2554|2550|2554|2550|2554|2550|0
1640874100000|2021-12-30 14:21:40|||||||||1
1640874120000|2021-12-30 14:22:00|2554.2|2550.2|2554.2|2550.2|2554.5|2550.5|2554.2|2550.2|10
1640874140000|2021-12-30 14:22:20|2555|2551|2555|2551|2555|2551|2555|2551|0
1640874190000|2021-12-30 14:23:10|2554.5|2550.5|2554|2550|2554.5|2550.5|2554|2550|11
1640874210000|2021-12-30 14:23:30|||||||||2
1640874220000|2021-12-30 14:23:40|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|0
1640874230000|2021-12-30 14:23:50|2553|2549|2553|2549|2553|2549|2553|2549|16
1640874240000|2021-12-30 14:24:00|2552|2548|2553.2|2549.2|2553.2|2549.2|2551.4|2547.4|17
1640874270000|2021-12-30 14:24:30|2553.5|2549.5|2553.7|2549.7|2553.7|2549.7|2553.5|2549.5|2
1640874310000|2021-12-30 14:25:10|||||||||1
1640874360000|2021-12-30 14:26:00|||||||||2
1640874380000|2021-12-30 14:26:20|||||||||1
1640874400000|2021-12-30 14:26:40|||||||||2
1640874420000|2021-12-30 14:27:00|||||||||2
1640874430000|2021-12-30 14:27:10|2554.7|2550.7|2555|2551|2555|2551|2554.7|2550.7|9
1640874440000|2021-12-30 14:27:20|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|0
1640874450000|2021-12-30 14:27:30|2554.7|2550.7|2554|2550|2554.7|2550.7|2554|2550|16
1640874470000|2021-12-30 14:27:50|||||||||1
1640874490000|2021-12-30 14:28:10|2553|2549|2554|2550|2554|2550|2553|2549|3
1640874500000|2021-12-30 14:28:20|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|4
1640874520000|2021-12-30 14:28:40|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|1
1640874530000|2021-12-30 14:28:50|2555|2551|2555|2551|2555|2551|2555|2551|12
1640874540000|2021-12-30 14:29:00|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|0
1640874550000|2021-12-30 14:29:10|2554|2550|2553|2549|2554|2550|2553|2549|4
1640874560000|2021-12-30 14:29:20|2554|2550|2554|2550|2554|2550|2554|2550|2
1640874590000|2021-12-30 14:29:50|||||||||1
1640874600000|2021-12-30 14:30:00|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2
1640874620000|2021-12-30 14:30:20|||||||||2
1640874630000|2021-12-30 14:30:30|2554.7|2550.7|2553.7|2549.7|2554.7|2550.7|2553.7|2549.7|7
1640874640000|2021-12-30 14:30:40|2554|2550|2554|2550|2555|2551|2554|2550|6
1640874650000|2021-12-30 14:30:50|2554.2|2550.2|2554.7|2550.7|2554.7|2550.7|2554.2|2550.2|3
1640874660000|2021-12-30 14:31:00|2555|2551|2555|2551|2555|2551|2555|2551|1
1640874670000|2021-12-30 14:31:10|||||||||2
1640874680000|2021-12-30 14:31:20|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|4
1640874700000|2021-12-30 14:31:40|||||||||1
1640874710000|2021-12-30 14:31:50|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|9
1640874720000|2021-12-30 14:32:00|2555.7|2551.7|2556|2552|2556|2552|2555.7|2551.7|8
1640874730000|2021-12-30 14:32:10|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|0
1640874740000|2021-12-30 14:32:20|2556|2552|2556|2552|2556|2552|2556|2552|8
1640874750000|2021-12-30 14:32:30|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|0
1640874760000|2021-12-30 14:32:40|2556|2552|2556|2552|2556|2552|2556|2552|28
1640874780000|2021-12-30 14:33:00|2555.7|2551.7|2556|2552|2556.7|2552.7|2555.7|2551.7|15
1640874790000|2021-12-30 14:33:10|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|0
1640874810000|2021-12-30 14:33:30|||||||||1
1640874830000|2021-12-30 14:33:50|||||||||2
1640874840000|2021-12-30 14:34:00|2556|2552|2555.7|2551.7|2556.7|2552.7|2555.7|2551.7|12
1640874850000|2021-12-30 14:34:10|||||||||1
1640874860000|2021-12-30 14:34:20|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|6
1640874880000|2021-12-30 14:34:40|2557.2|2553.2|2557.5|2553.5|2557.5|2553.5|2556.5|2552.5|2
1640874890000|2021-12-30 14:34:50|||||||||7
1640874900000|2021-12-30 14:35:00|2558|2554|2558|2554|2558|2554|2558|2554|41
1640874910000|2021-12-30 14:35:10|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|0
1640874940000|2021-12-30 14:35:40|2557.3|2553.3|2557.8|2553.8|2557.8|2553.8|2557.3|2553.3|28
1640874950000|2021-12-30 14:35:50|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|1
1640874960000|2021-12-30 14:36:00|||||||||2
1640874970000|2021-12-30 14:36:10|||||||||4
1640874990000|2021-12-30 14:36:30|||||||||75
1640875010000|2021-12-30 14:36:50|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|2
1640875020000|2021-12-30 14:37:00|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|0
1640875040000|2021-12-30 14:37:20|||||||||1
1640875050000|2021-12-30 14:37:30|2557.3|2553.3|2558.3|2554.3|2558.3|2554.3|2557.3|2553.3|20
1640875070000|2021-12-30 14:37:50|||||||||2
1640875080000|2021-12-30 14:38:00|||||||||2
1640875090000|2021-12-30 14:38:10|||||||||2
1640875100000|2021-12-30 14:38:20|||||||||1
1640875120000|2021-12-30 14:38:40|||||||||1
1640875140000|2021-12-30 14:39:00|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|13
1640875150000|2021-12-30 14:39:10|2557.8|2553.8|2557.5|2553.5|2557.8|2553.8|2557.5|2553.5|5
1640875170000|2021-12-30 14:39:30|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|0
1640875190000|2021-12-30 14:39:50|||||||||1
1640875200000|2021-12-30 14:40:00|||||||||1
1640875210000|2021-12-30 14:40:10|2557.5|2553.5|2557.3|2553.3|2557.8|2553.8|2557.3|2553.3|9
1640875270000|2021-12-30 14:41:10|||||||||3
1640875290000|2021-12-30 14:41:30|2556.3|2552.3|2556.8|2552.8|2556.8|2552.8|2556.3|2552.3|4
1640875300000|2021-12-30 14:41:40|2557|2553|2557|2553|2557.3|2553.3|2557|2553|1
1640875310000|2021-12-30 14:41:50|||||||||2
1640875320000|2021-12-30 14:42:00|2557.3|2553.3|2557.8|2553.8|2557.8|2553.8|2557.3|2553.3|5
1640875330000|2021-12-30 14:42:10|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|0
1640875360000|2021-12-30 14:42:40|||||||||1
1640875370000|2021-12-30 14:42:50|||||||||4
1640875380000|2021-12-30 14:43:00|||||||||2
1640875390000|2021-12-30 14:43:10|2558.5|2554.5|2558.3|2554.3|2558.5|2554.5|2558.3|2554.3|4
1640875400000|2021-12-30 14:43:20|||||||||10
1640875410000|2021-12-30 14:43:30|||||||||2
1640875420000|2021-12-30 14:43:40|||||||||17
1640875430000|2021-12-30 14:43:50|||||||||3
1640875440000|2021-12-30 14:44:00|||||||||6
1640875450000|2021-12-30 14:44:10|||||||||1
1640875460000|2021-12-30 14:44:20|||||||||6
1640875470000|2021-12-30 14:44:30|||||||||3
1640875480000|2021-12-30 14:44:40|||||||||2
1640875490000|2021-12-30 14:44:50|||||||||2
1640875500000|2021-12-30 14:45:00|2558.8|2554.8|2560.5|2556.5|2560.5|2556.5|2558.8|2554.8|81
1640875510000|2021-12-30 14:45:10|2560.7|2556.7|2560.7|2556.7|2560.7|2556.7|2560.7|2556.7|7
1640875520000|2021-12-30 14:45:20|2560.5|2556.5|2560.7|2556.7|2560.7|2556.7|2560.5|2556.5|29
1640875530000|2021-12-30 14:45:30|||||||||11
1640875540000|2021-12-30 14:45:40|2561.3|2557.3|2562.3|2558.3|2562.3|2558.3|2561.3|2557.3|12
1640875550000|2021-12-30 14:45:50|||||||||3
1640875560000|2021-12-30 14:46:00|2562.8|2558.8|2563.3|2559.3|2563.8|2559.8|2562.8|2558.8|35
1640875570000|2021-12-30 14:46:10|||||||||2
1640875590000|2021-12-30 14:46:30|||||||||2
1640875600000|2021-12-30 14:46:40|||||||||2
1640875610000|2021-12-30 14:46:50|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|10
1640875620000|2021-12-30 14:47:00|2564|2560|2564.3|2560.3|2564.3|2560.3|2564|2560|7
1640875630000|2021-12-30 14:47:10|2563.7|2559.7|2564.3|2560.3|2564.3|2560.3|2563.7|2559.7|27
1640875640000|2021-12-30 14:47:20|2563.8|2559.8|2563.8|2559.8|2564|2560|2563.8|2559.8|12
1640875650000|2021-12-30 14:47:30|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|2563.3|2559.3|1
1640875660000|2021-12-30 14:47:40|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|0
1640875670000|2021-12-30 14:47:50|||||||||3
1640875680000|2021-12-30 14:48:00|||||||||1
1640875690000|2021-12-30 14:48:10|||||||||3
1640875710000|2021-12-30 14:48:30|||||||||19
1640875720000|2021-12-30 14:48:40|||||||||5
1640875730000|2021-12-30 14:48:50|||||||||2
1640875740000|2021-12-30 14:49:00|||||||||34
1640875750000|2021-12-30 14:49:10|||||||||5
1640875780000|2021-12-30 14:49:40|||||||||4
1640875790000|2021-12-30 14:49:50|2562.8|2558.8|2563.3|2559.3|2563.3|2559.3|2562.8|2558.8|24
1640875800000|2021-12-30 14:50:00|2563.5|2559.5|2563.3|2559.3|2563.8|2559.8|2563.3|2559.3|12
1640875820000|2021-12-30 14:50:20|2562.5|2558.5|2561.3|2557.3|2562.5|2558.5|2561.3|2557.3|32
1640875830000|2021-12-30 14:50:30|||||||||1
1640875860000|2021-12-30 14:51:00|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|3
1640875870000|2021-12-30 14:51:10|2559.3|2555.3|2559.3|2555.3|2559.8|2555.8|2559.3|2555.3|7
1640875880000|2021-12-30 14:51:20|2558.7|2554.7|2559.3|2555.3|2559.3|2555.3|2558.3|2554.3|23
1640875890000|2021-12-30 14:51:30|||||||||1
1640875920000|2021-12-30 14:52:00|||||||||11
1640875930000|2021-12-30 14:52:10|||||||||1
1640875940000|2021-12-30 14:52:20|||||||||1
1640875970000|2021-12-30 14:52:50|||||||||1
1640875980000|2021-12-30 14:53:00|||||||||23
1640875990000|2021-12-30 14:53:10|||||||||17
1640876020000|2021-12-30 14:53:40|||||||||7
1640876040000|2021-12-30 14:54:00|||||||||5
1640876100000|2021-12-30 14:55:00|||||||||4
1640876110000|2021-12-30 14:55:10|||||||||6
1640876120000|2021-12-30 14:55:20|||||||||1
1640876130000|2021-12-30 14:55:30|||||||||6
1640876140000|2021-12-30 14:55:40|||||||||1
1640876150000|2021-12-30 14:55:50|2560.3|2556.3|2560.7|2556.7|2560.7|2556.7|2560.3|2556.3|33
1640876160000|2021-12-30 14:56:00|2560.3|2556.3|2559.5|2555.5|2561.3|2557.3|2559.5|2555.5|19
1640876170000|2021-12-30 14:56:10|2560.5|2556.5|2559.5|2555.5|2560.5|2556.5|2559.5|2555.5|6
1640876180000|2021-12-30 14:56:20|2560|2556|2560.3|2556.3|2560.3|2556.3|2560|2556|0
1640876190000|2021-12-30 14:56:30|2559.7|2555.7|2559.5|2555.5|2559.7|2555.7|2559.5|2555.5|5
1640876200000|2021-12-30 14:56:40|2559.8|2555.8|2560.5|2556.5|2560.5|2556.5|2559.5|2555.5|3
1640876210000|2021-12-30 14:56:50|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|4
1640876220000|2021-12-30 14:57:00|2561|2557|2560.3|2556.3|2561|2557|2560.3|2556.3|14
1640876240000|2021-12-30 14:57:20|||||||||1
1640876250000|2021-12-30 14:57:30|2559.3|2555.3|2559.3|2555.3|2559.5|2555.5|2559.3|2555.3|4
1640876260000|2021-12-30 14:57:40|2558.3|2554.3|2558.5|2554.5|2558.5|2554.5|2557.5|2553.5|16
1640876270000|2021-12-30 14:57:50|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|12
1640876280000|2021-12-30 14:58:00|||||||||5
1640876290000|2021-12-30 14:58:10|||||||||3
1640876300000|2021-12-30 14:58:20|||||||||6
1640876310000|2021-12-30 14:58:30|||||||||20
1640876320000|2021-12-30 14:58:40|||||||||1
1640876330000|2021-12-30 14:58:50|||||||||2
1640876340000|2021-12-30 14:59:00|||||||||5
1640876350000|2021-12-30 14:59:10|||||||||3
1640876360000|2021-12-30 14:59:20|||||||||4
1640876370000|2021-12-30 14:59:30|2562.3|2558.3|2562.8|2558.8|2562.8|2558.8|2562.3|2558.3|12
1640876380000|2021-12-30 14:59:40|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|2563.3|2559.3|4
1640876400000|2021-12-30 15:00:00|2563.3|2559.3|2563.5|2559.5|2563.5|2559.5|2563.3|2559.3|7
1640876410000|2021-12-30 15:00:10|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|1
1640876420000|2021-12-30 15:00:20|2564|2560|2563.8|2559.8|2564.3|2560.3|2563.5|2559.5|16
1640876460000|2021-12-30 15:01:00|2562.3|2558.3|2562.5|2558.5|2562.5|2558.5|2562.3|2558.3|24
1640876510000|2021-12-30 15:01:50|||||||||1
1640876520000|2021-12-30 15:02:00|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|2
1640876530000|2021-12-30 15:02:10|||||||||1
1640876540000|2021-12-30 15:02:20|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|2
1640876550000|2021-12-30 15:02:30|||||||||2
1640876560000|2021-12-30 15:02:40|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|3
1640876570000|2021-12-30 15:02:50|2561.7|2557.7|2561.5|2557.5|2561.7|2557.7|2561.5|2557.5|14
1640876580000|2021-12-30 15:03:00|2562|2558|2562.3|2558.3|2562.3|2558.3|2562|2558|4
1640876590000|2021-12-30 15:03:10|||||||||1
1640876600000|2021-12-30 15:03:20|||||||||2
1640876610000|2021-12-30 15:03:30|||||||||2
1640876620000|2021-12-30 15:03:40|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|32
1640876630000|2021-12-30 15:03:50|||||||||1
1640876640000|2021-12-30 15:04:00|2561.7|2557.7|2562.3|2558.3|2562.3|2558.3|2561.7|2557.7|3
1640876650000|2021-12-30 15:04:10|||||||||2
1640876660000|2021-12-30 15:04:20|2562|2558|2561.7|2557.7|2562.3|2558.3|2561.7|2557.7|10
1640876670000|2021-12-30 15:04:30|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|3
1640876680000|2021-12-30 15:04:40|2561.3|2557.3|2561|2557|2561.3|2557.3|2561|2557|1
1640876690000|2021-12-30 15:04:50|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|0
1640876700000|2021-12-30 15:05:00|||||||||1
1640876720000|2021-12-30 15:05:20|||||||||1
1640876730000|2021-12-30 15:05:30|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|5
1640876740000|2021-12-30 15:05:40|||||||||1
1640876760000|2021-12-30 15:06:00|||||||||10
1640876780000|2021-12-30 15:06:20|||||||||1
1640876800000|2021-12-30 15:06:40|2562|2558|2561.5|2557.5|2562|2558|2561.5|2557.5|13
1640876810000|2021-12-30 15:06:50|||||||||1
1640876820000|2021-12-30 15:07:00|2562.3|2558.3|2562|2558|2562.3|2558.3|2561.8|2557.8|23
1640876830000|2021-12-30 15:07:10|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|24
1640876850000|2021-12-30 15:07:30|2561.8|2557.8|2561.5|2557.5|2561.8|2557.8|2561.5|2557.5|7
1640876860000|2021-12-30 15:07:40|2561.7|2557.7|2561.5|2557.5|2561.7|2557.7|2561.5|2557.5|2
1640876870000|2021-12-30 15:07:50|2561.7|2557.7|2562.3|2558.3|2562.3|2558.3|2561.7|2557.7|2
1640876880000|2021-12-30 15:08:00|||||||||1
1640876890000|2021-12-30 15:08:10|||||||||9
1640876900000|2021-12-30 15:08:20|||||||||5
1640876910000|2021-12-30 15:08:30|||||||||7
1640876920000|2021-12-30 15:08:40|||||||||2
1640876940000|2021-12-30 15:09:00|2563.3|2559.3|2564.8|2560.8|2564.8|2560.8|2563.3|2559.3|17
1640876950000|2021-12-30 15:09:10|2565.3|2561.3|2566.3|2562.3|2566.3|2562.3|2565.3|2561.3|31
1640876960000|2021-12-30 15:09:20|||||||||1
1640876980000|2021-12-30 15:09:40|2566.5|2562.5|2568.8|2564.8|2569.3|2565.3|2566.5|2562.5|33
1640877000000|2021-12-30 15:10:00|||||||||5
1640877010000|2021-12-30 15:10:10|||||||||14
1640877020000|2021-12-30 15:10:20|2567.8|2563.8|2567.8|2563.8|2567.8|2563.8|2567.8|2563.8|10
1640877030000|2021-12-30 15:10:30|2567.3|2563.3|2566.8|2562.8|2567.3|2563.3|2565.8|2561.8|120
1640877040000|2021-12-30 15:10:40|2566.5|2562.5|2567.3|2563.3|2567.3|2563.3|2566.5|2562.5|3
1640877060000|2021-12-30 15:11:00|||||||||1
1640877070000|2021-12-30 15:11:10|2567|2563|2567.8|2563.8|2567.8|2563.8|2567|2563|1
1640877090000|2021-12-30 15:11:30|2568|2564|2567.8|2563.8|2568|2564|2567.8|2563.8|4
1640877100000|2021-12-30 15:11:40|2568|2564|2568|2564|2568|2564|2568|2564|1
1640877120000|2021-12-30 15:12:00|2568.3|2564.3|2568.8|2564.8|2568.8|2564.8|2568.3|2564.3|3
1640877130000|2021-12-30 15:12:10|2569|2565|2569|2565|2569|2565|2569|2565|0
1640877160000|2021-12-30 15:12:40|||||||||1
1640877170000|2021-12-30 15:12:50|2568.8|2564.8|2569|2565|2569|2565|2568.8|2564.8|7
1640877180000|2021-12-30 15:13:00|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|6
1640877190000|2021-12-30 15:13:10|||||||||2
1640877220000|2021-12-30 15:13:40|2570.3|2566.3|2570.8|2566.8|2570.8|2566.8|2570.3|2566.3|23
1640877230000|2021-12-30 15:13:50|||||||||2
1640877240000|2021-12-30 15:14:00|||||||||1
1640877250000|2021-12-30 15:14:10|2571.8|2567.8|2571.8|2567.8|2571.8|2567.8|2571.8|2567.8|21
1640877260000|2021-12-30 15:14:20|||||||||3
1640877270000|2021-12-30 15:14:30|2572.1|2568.1|2574.3|2570.3|2575.1|2571.1|2572.1|2568.1|150
1640877280000|2021-12-30 15:14:40|2574.6|2570.6|2574.8|2570.8|2574.8|2570.8|2574.3|2570.3|31
1640877290000|2021-12-30 15:14:50|2575.3|2571.3|2575.8|2571.8|2575.8|2571.8|2574.5|2570.5|57
1640877300000|2021-12-30 15:15:00|2576.5|2572.5|2576.8|2572.8|2576.8|2572.8|2576.3|2572.3|17
1640877310000|2021-12-30 15:15:10|||||||||2
1640877320000|2021-12-30 15:15:20|2577|2573|2577|2573|2577|2573|2577|2573|2
1640877330000|2021-12-30 15:15:30|2576.8|2572.8|2576.8|2572.8|2576.8|2572.8|2576.8|2572.8|1
1640877340000|2021-12-30 15:15:40|2577|2573|2577|2573|2577.3|2573.3|2577|2573|5
1640877350000|2021-12-30 15:15:50|2577.3|2573.3|2576|2572|2577.3|2573.3|2576|2572|37
1640877360000|2021-12-30 15:16:00|||||||||1
1640877380000|2021-12-30 15:16:20|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|10
1640877390000|2021-12-30 15:16:30|2576|2572|2576|2572|2576|2572|2576|2572|10
1640877410000|2021-12-30 15:16:50|||||||||1
1640877420000|2021-12-30 15:17:00|2576.3|2572.3|2576.3|2572.3|2576.3|2572.3|2576.3|2572.3|7
1640877440000|2021-12-30 15:17:20|||||||||1
1640877450000|2021-12-30 15:17:30|||||||||1
1640877460000|2021-12-30 15:17:40|||||||||2
1640877470000|2021-12-30 15:17:50|||||||||4
1640877480000|2021-12-30 15:18:00|||||||||2
1640877490000|2021-12-30 15:18:10|2575.8|2571.8|2575.8|2571.8|2575.8|2571.8|2575.8|2571.8|2
1640877500000|2021-12-30 15:18:20|2574.8|2570.8|2574|2570|2574.8|2570.8|2574|2570|45
1640877510000|2021-12-30 15:18:30|2573.3|2569.3|2573.3|2569.3|2573.3|2569.3|2573.3|2569.3|19
1640877520000|2021-12-30 15:18:40|||||||||2
1640877530000|2021-12-30 15:18:50|2574|2570|2574|2570|2574|2570|2574|2570|10
1640877540000|2021-12-30 15:19:00|2573.8|2569.8|2574|2570|2574|2570|2573.8|2569.8|21
1640877550000|2021-12-30 15:19:10|||||||||1
1640877560000|2021-12-30 15:19:20|2573.3|2569.3|2573|2569|2573.3|2569.3|2573|2569|10
1640877570000|2021-12-30 15:19:30|2572.3|2568.3|2572.3|2568.3|2572.8|2568.8|2571.3|2567.3|23
1640877590000|2021-12-30 15:19:50|||||||||2
1640877600000|2021-12-30 15:20:00|2572|2568|2571.8|2567.8|2572|2568|2571.3|2567.3|3
1640877610000|2021-12-30 15:20:10|2572|2568|2572.3|2568.3|2572.3|2568.3|2572|2568|0
1640877620000|2021-12-30 15:20:20|||||||||1
1640877630000|2021-12-30 15:20:30|2572|2568|2572|2568|2572|2568|2572|2568|0
1640877640000|2021-12-30 15:20:40|||||||||1
1640877660000|2021-12-30 15:21:00|2571.8|2567.8|2572|2568|2572|2568|2571.8|2567.8|22
1640877670000|2021-12-30 15:21:10|2571.8|2567.8|2572.3|2568.3|2572.3|2568.3|2571.8|2567.8|15
1640877700000|2021-12-30 15:21:40|||||||||1
1640877710000|2021-12-30 15:21:50|2572|2568|2572.3|2568.3|2572.3|2568.3|2572|2568|27
1640877720000|2021-12-30 15:22:00|||||||||4
1640877730000|2021-12-30 15:22:10|||||||||5
1640877740000|2021-12-30 15:22:20|||||||||4
1640877750000|2021-12-30 15:22:30|2575|2571|2574.3|2570.3|2575|2571|2574|2570|114
1640877760000|2021-12-30 15:22:40|2574.5|2570.5|2575.5|2571.5|2575.5|2571.5|2574.5|2570.5|5
1640877770000|2021-12-30 15:22:50|2575.3|2571.3|2575|2571|2575.5|2571.5|2575|2571|4
1640877780000|2021-12-30 15:23:00|2574.3|2570.3|2575|2571|2575.5|2571.5|2574.3|2570.3|15
1640877790000|2021-12-30 15:23:10|2574.8|2570.8|2574.8|2570.8|2575|2571|2574.5|2570.5|19
1640877800000|2021-12-30 15:23:20|2575|2571|2575|2571|2575|2571|2574.3|2570.3|3
1640877820000|2021-12-30 15:23:40|2575.6|2571.6|2575.8|2571.8|2576.1|2572.1|2575.5|2571.5|17
1640877840000|2021-12-30 15:24:00|2576|2572|2576|2572|2576|2572|2576|2572|0
1640877850000|2021-12-30 15:24:10|2576.3|2572.3|2576.3|2572.3|2576.3|2572.3|2576.3|2572.3|4
1640877860000|2021-12-30 15:24:20|2576|2572|2575.8|2571.8|2576|2572|2575.5|2571.5|7
1640877870000|2021-12-30 15:24:30|2575.5|2571.5|2576|2572|2576|2572|2575.5|2571.5|1
1640877880000|2021-12-30 15:24:40|2575.3|2571.3|2573.5|2569.5|2575.3|2571.3|2573.5|2569.5|15
1640877890000|2021-12-30 15:24:50|2573.3|2569.3|2574|2570|2574|2570|2573.3|2569.3|3
1640877900000|2021-12-30 15:25:00|2574.3|2570.3|2575.3|2571.3|2575.3|2571.3|2574.3|2570.3|4
1640877910000|2021-12-30 15:25:10|2575|2571|2574.5|2570.5|2575|2571|2574.5|2570.5|6
1640877920000|2021-12-30 15:25:20|2574.3|2570.3|2574|2570|2574.3|2570.3|2574|2570|1
1640877930000|2021-12-30 15:25:30|2573.8|2569.8|2573.3|2569.3|2574|2570|2572.3|2568.3|11
1640877940000|2021-12-30 15:25:40|2573.6|2569.6|2573.8|2569.8|2573.8|2569.8|2573.6|2569.6|1
1640877950000|2021-12-30 15:25:50|2573.6|2569.6|2573.5|2569.5|2574|2570|2573|2569|8
1640877960000|2021-12-30 15:26:00|2573.3|2569.3|2574|2570|2574|2570|2573.3|2569.3|7
1640877980000|2021-12-30 15:26:20|2573.8|2569.8|2573.8|2569.8|2573.8|2569.8|2573.8|2569.8|6
1640877990000|2021-12-30 15:26:30|2574|2570|2574|2570|2574|2570|2574|2570|2
1640878000000|2021-12-30 15:26:40|2575|2571|2575|2571|2575|2571|2575|2571|3
1640878020000|2021-12-30 15:27:00|||||||||1
1640878030000|2021-12-30 15:27:10|||||||||8
1640878040000|2021-12-30 15:27:20|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|14
1640878050000|2021-12-30 15:27:30|2575|2571|2575|2571|2575|2571|2575|2571|0
1640878060000|2021-12-30 15:27:40|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|0
1640878070000|2021-12-30 15:27:50|||||||||1
1640878080000|2021-12-30 15:28:00|||||||||1
1640878090000|2021-12-30 15:28:10|2575.8|2571.8|2576.3|2572.3|2576.3|2572.3|2575.8|2571.8|4
1640878100000|2021-12-30 15:28:20|2577|2573|2576.6|2572.6|2577|2573|2576|2572|9
1640878110000|2021-12-30 15:28:30|2576.8|2572.8|2574.8|2570.8|2576.8|2572.8|2574.8|2570.8|6
1640878120000|2021-12-30 15:28:40|2575|2571|2575|2571|2575|2571|2575|2571|1
1640878140000|2021-12-30 15:29:00|2574.8|2570.8|2574|2570|2574.8|2570.8|2574|2570|14
1640878150000|2021-12-30 15:29:10|||||||||2
1640878160000|2021-12-30 15:29:20|2572.3|2568.3|2573.3|2569.3|2573.8|2569.8|2572.3|2568.3|18
1640878170000|2021-12-30 15:29:30|2573|2569|2573|2569|2573|2569|2573|2569|0
1640878190000|2021-12-30 15:29:50|2574|2570|2573.8|2569.8|2574|2570|2573.8|2569.8|7
1640878200000|2021-12-30 15:30:00|2574|2570|2574|2570|2574|2570|2574|2570|1
1640878210000|2021-12-30 15:30:10|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|0
1640878220000|2021-12-30 15:30:20|2574.6|2570.6|2574.3|2570.3|2574.8|2570.8|2574.3|2570.3|8
1640878230000|2021-12-30 15:30:30|2574.5|2570.5|2574.3|2570.3|2574.5|2570.5|2574.3|2570.3|3
1640878250000|2021-12-30 15:30:50|2574.5|2570.5|2574.5|2570.5|2574.5|2570.5|2574.5|2570.5|7
1640878260000|2021-12-30 15:31:00|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|0
1640878270000|2021-12-30 15:31:10|2575|2571|2574.8|2570.8|2575|2571|2574.5|2570.5|1
1640878290000|2021-12-30 15:31:30|2575|2571|2575|2571|2575|2571|2575|2571|0
1640878300000|2021-12-30 15:31:40|||||||||4
1640878310000|2021-12-30 15:31:50|||||||||17
1640878320000|2021-12-30 15:32:00|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|3
1640878350000|2021-12-30 15:32:30|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|1
1640878360000|2021-12-30 15:32:40|||||||||4
1640878370000|2021-12-30 15:32:50|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|9
1640878380000|2021-12-30 15:33:00|||||||||4
1640878390000|2021-12-30 15:33:10|||||||||3
1640878400000|2021-12-30 15:33:20|||||||||3
1640878410000|2021-12-30 15:33:30|||||||||2
1640878420000|2021-12-30 15:33:40|||||||||3
1640878430000|2021-12-30 15:33:50|||||||||2
1640878440000|2021-12-30 15:34:00|||||||||2
1640878450000|2021-12-30 15:34:10|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|2
1640878460000|2021-12-30 15:34:20|||||||||3
1640878470000|2021-12-30 15:34:30|2575.3|2571.3|2576.8|2572.8|2576.8|2572.8|2575.3|2571.3|21
1640878480000|2021-12-30 15:34:40|2577.1|2573.1|2577.3|2573.3|2577.3|2573.3|2577.1|2573.1|17
1640878490000|2021-12-30 15:34:50|2577.8|2573.8|2584.1|2580.1|2584.3|2580.3|2577.8|2573.8|34
1640878500000|2021-12-30 15:35:00|2582.6|2578.6|2582.1|2578.1|2583.1|2579.1|2581.8|2577.8|32
1640878510000|2021-12-30 15:35:10|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|2582.1|2578.1|17
1640878520000|2021-12-30 15:35:20|2582.3|2578.3|2582.3|2578.3|2582.3|2578.3|2582.3|2578.3|13
1640878530000|2021-12-30 15:35:30|2580.8|2576.8|2580.1|2576.1|2581.6|2577.6|2580.1|2576.1|37
1640878540000|2021-12-30 15:35:40|2580.3|2576.3|2581.6|2577.6|2581.8|2577.8|2580.3|2576.3|21
1640878550000|2021-12-30 15:35:50|2581.3|2577.3|2581.3|2577.3|2581.6|2577.6|2581.3|2577.3|31
1640878560000|2021-12-30 15:36:00|2581.6|2577.6|2582.3|2578.3|2582.6|2578.6|2581.6|2577.6|8
1640878570000|2021-12-30 15:36:10|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|2582.1|2578.1|17
1640878580000|2021-12-30 15:36:20|2582.8|2578.8|2583.6|2579.6|2583.6|2579.6|2582.8|2578.8|9
1640878590000|2021-12-30 15:36:30|2583.8|2579.8|2584.3|2580.3|2584.3|2580.3|2583.8|2579.8|4
1640878600000|2021-12-30 15:36:40|2584.6|2580.6|2583.6|2579.6|2584.6|2580.6|2583.3|2579.3|17
1640878610000|2021-12-30 15:36:50|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|6
1640878620000|2021-12-30 15:37:00|2584.3|2580.3|2584.6|2580.6|2584.6|2580.6|2584.3|2580.3|4
1640878630000|2021-12-30 15:37:10|||||||||1
1640878640000|2021-12-30 15:37:20|2583.1|2579.1|2583.6|2579.6|2583.6|2579.6|2582.6|2578.6|18
1640878650000|2021-12-30 15:37:30|2584.1|2580.1|2585.3|2581.3|2585.3|2581.3|2584.1|2580.1|23
1640878660000|2021-12-30 15:37:40|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2
1640878670000|2021-12-30 15:37:50|||||||||8
1640878680000|2021-12-30 15:38:00|2582.6|2578.6|2583.3|2579.3|2583.3|2579.3|2582.6|2578.6|35
1640878690000|2021-12-30 15:38:10|2582.6|2578.6|2584.6|2580.6|2584.6|2580.6|2582.6|2578.6|35
1640878700000|2021-12-30 15:38:20|2584.8|2580.8|2584.3|2580.3|2584.8|2580.8|2584.3|2580.3|2
1640878710000|2021-12-30 15:38:30|||||||||1
1640878720000|2021-12-30 15:38:40|2583.8|2579.8|2583.3|2579.3|2583.8|2579.8|2583.3|2579.3|16
1640878730000|2021-12-30 15:38:50|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2
1640878740000|2021-12-30 15:39:00|2584.3|2580.3|2584.3|2580.3|2584.3|2580.3|2583.8|2579.8|11
1640878760000|2021-12-30 15:39:20|2583.6|2579.6|2583.3|2579.3|2583.6|2579.6|2582.8|2578.8|12
1640878780000|2021-12-30 15:39:40|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|0
1640878790000|2021-12-30 15:39:50|2582.6|2578.6|2581.3|2577.3|2582.6|2578.6|2581.3|2577.3|22
1640878800000|2021-12-30 15:40:00|2581.1|2577.1|2581.3|2577.3|2581.3|2577.3|2581.1|2577.1|2
1640878810000|2021-12-30 15:40:10|2581.6|2577.6|2580.3|2576.3|2581.6|2577.6|2580.3|2576.3|17
1640878820000|2021-12-30 15:40:20|||||||||1
1640878830000|2021-12-30 15:40:30|||||||||17
1640878850000|2021-12-30 15:40:50|||||||||25
1640878860000|2021-12-30 15:41:00|2579.8|2575.8|2579.6|2575.6|2579.8|2575.8|2579.6|2575.6|5
1640878870000|2021-12-30 15:41:10|2578.1|2574.1|2577.8|2573.8|2578.1|2574.1|2577.8|2573.8|1
1640878880000|2021-12-30 15:41:20|2578.3|2574.3|2578.3|2574.3|2578.3|2574.3|2578.3|2574.3|6
1640878890000|2021-12-30 15:41:30|2578.1|2574.1|2577.6|2573.6|2578.1|2574.1|2577.6|2573.6|2
1640878900000|2021-12-30 15:41:40|2577.3|2573.3|2577.3|2573.3|2577.3|2573.3|2577.3|2573.3|0
1640878910000|2021-12-30 15:41:50|2577.6|2573.6|2578.1|2574.1|2578.1|2574.1|2577.6|2573.6|8
1640878920000|2021-12-30 15:42:00|2577.8|2573.8|2577.8|2573.8|2578.1|2574.1|2577.6|2573.6|8
1640878930000|2021-12-30 15:42:10|2577.6|2573.6|2577.6|2573.6|2577.6|2573.6|2577.6|2573.6|0
1640878970000|2021-12-30 15:42:50|2577.3|2573.3|2576.6|2572.6|2577.3|2573.3|2576.6|2572.6|8
1640878980000|2021-12-30 15:43:00|2576.8|2572.8|2576.8|2572.8|2577.6|2573.6|2576.6|2572.6|22
1640878990000|2021-12-30 15:43:10|2576.6|2572.6|2576.8|2572.8|2576.8|2572.8|2576.6|2572.6|3
1640879000000|2021-12-30 15:43:20|2576.6|2572.6|2576.6|2572.6|2576.6|2572.6|2576.6|2572.6|2
1640879030000|2021-12-30 15:43:50|2576.1|2572.1|2575.1|2571.1|2576.1|2572.1|2575.1|2571.1|3
1640879040000|2021-12-30 15:44:00|2574.8|2570.8|2575.8|2571.8|2575.8|2571.8|2574.8|2570.8|7
1640879050000|2021-12-30 15:44:10|2576.4|2572.4|2576.8|2572.8|2576.8|2572.8|2576.4|2572.4|0
1640879070000|2021-12-30 15:44:30|2577.1|2573.1|2577.6|2573.6|2577.6|2573.6|2577.1|2573.1|2
1640879080000|2021-12-30 15:44:40|2577.8|2573.8|2577.8|2573.8|2577.8|2573.8|2577.8|2573.8|0
1640879090000|2021-12-30 15:44:50|2577.6|2573.6|2577.6|2573.6|2577.6|2573.6|2577.6|2573.6|2
1640879100000|2021-12-30 15:45:00|2576.6|2572.6|2577.6|2573.6|2577.6|2573.6|2576.6|2572.6|9
1640879110000|2021-12-30 15:45:10|||||||||1
1640879130000|2021-12-30 15:45:30|2577.8|2573.8|2577.8|2573.8|2577.8|2573.8|2577.8|2573.8|7
1640879160000|2021-12-30 15:46:00|2577.6|2573.6|2577.8|2573.8|2577.8|2573.8|2577.3|2573.3|11
1640879170000|2021-12-30 15:46:10|2577.6|2573.6|2578.8|2574.8|2578.8|2574.8|2577.6|2573.6|3
1640879180000|2021-12-30 15:46:20|2579.3|2575.3|2579.3|2575.3|2579.3|2575.3|2578.8|2574.8|2
1640879190000|2021-12-30 15:46:30|2579.8|2575.8|2579.8|2575.8|2579.8|2575.8|2579.8|2575.8|5
1640879200000|2021-12-30 15:46:40|2580.1|2576.1|2579.6|2575.6|2580.3|2576.3|2579.3|2575.3|3
1640879210000|2021-12-30 15:46:50|2579.3|2575.3|2579.3|2575.3|2579.6|2575.6|2579.3|2575.3|2
1640879220000|2021-12-30 15:47:00|2579.6|2575.6|2579.8|2575.8|2580.1|2576.1|2579.6|2575.6|6
1640879230000|2021-12-30 15:47:10|2580.1|2576.1|2580.1|2576.1|2580.1|2576.1|2580.1|2576.1|5
1640879250000|2021-12-30 15:47:30|2580.3|2576.3|2580.3|2576.3|2580.3|2576.3|2580.3|2576.3|4
1640879260000|2021-12-30 15:47:40|2580.9|2576.9|2581.8|2577.8|2581.8|2577.8|2580.9|2576.9|18
1640879270000|2021-12-30 15:47:50|||||||||2
1640879280000|2021-12-30 15:48:00|2581.3|2577.3|2580.8|2576.8|2581.3|2577.3|2580.6|2576.6|5
1640879290000|2021-12-30 15:48:10|||||||||9
1640879300000|2021-12-30 15:48:20|2581.1|2577.1|2581.1|2577.1|2581.1|2577.1|2581.1|2577.1|8
1640879310000|2021-12-30 15:48:30|2580.8|2576.8|2581.3|2577.3|2581.3|2577.3|2580.8|2576.8|2
1640879320000|2021-12-30 15:48:40|2581.8|2577.8|2581.6|2577.6|2581.8|2577.8|2581.6|2577.6|9
1640879330000|2021-12-30 15:48:50|2581.3|2577.3|2581.3|2577.3|2581.8|2577.8|2581.3|2577.3|25
1640879340000|2021-12-30 15:49:00|||||||||15
1640879350000|2021-12-30 15:49:10|2581.6|2577.6|2582.3|2578.3|2582.3|2578.3|2581.6|2577.6|3
1640879360000|2021-12-30 15:49:20|||||||||4
1640879370000|2021-12-30 15:49:30|||||||||5
1640879380000|2021-12-30 15:49:40|||||||||2
1640879390000|2021-12-30 15:49:50|2581.3|2577.3|2582.3|2578.3|2582.3|2578.3|2581.3|2577.3|22
1640879400000|2021-12-30 15:50:00|2581.6|2577.6|2581.8|2577.8|2581.8|2577.8|2581.6|2577.6|30
1640879410000|2021-12-30 15:50:10|2582.1|2578.1|2581.8|2577.8|2582.1|2578.1|2581.8|2577.8|8
1640879420000|2021-12-30 15:50:20|2582.1|2578.1|2581.8|2577.8|2582.1|2578.1|2581.6|2577.6|7
1640879430000|2021-12-30 15:50:30|||||||||1
1640879440000|2021-12-30 15:50:40|2581.6|2577.6|2581.8|2577.8|2581.8|2577.8|2581.6|2577.6|9
1640879450000|2021-12-30 15:50:50|||||||||8
1640879460000|2021-12-30 15:51:00|2582.1|2578.1|2582.6|2578.6|2582.6|2578.6|2582.1|2578.1|27
1640879470000|2021-12-30 15:51:10|||||||||1
1640879480000|2021-12-30 15:51:20|2582.3|2578.3|2582.3|2578.3|2582.6|2578.6|2582.3|2578.3|15
1640879490000|2021-12-30 15:51:30|||||||||6
1640879500000|2021-12-30 15:51:40|||||||||6
1640879510000|2021-12-30 15:51:50|||||||||28
1640879520000|2021-12-30 15:52:00|2582.6|2578.6|2582.6|2578.6|2582.8|2578.8|2582.6|2578.6|18
1640879530000|2021-12-30 15:52:10|2582.3|2578.3|2583.1|2579.1|2583.1|2579.1|2582.3|2578.3|3
1640879540000|2021-12-30 15:52:20|2583.3|2579.3|2583.3|2579.3|2583.3|2579.3|2583.3|2579.3|1
1640879550000|2021-12-30 15:52:30|||||||||2
1640879570000|2021-12-30 15:52:50|2583.4|2579.4|2583.4|2579.4|2583.4|2579.4|2583.4|2579.4|5
1640879580000|2021-12-30 15:53:00|||||||||1
1640879590000|2021-12-30 15:53:10|2583.1|2579.1|2583.4|2579.4|2583.4|2579.4|2583.1|2579.1|30
1640879610000|2021-12-30 15:53:30|||||||||1
1640879620000|2021-12-30 15:53:40|||||||||3
1640879630000|2021-12-30 15:53:50|||||||||2
1640879640000|2021-12-30 15:54:00|||||||||9
1640879650000|2021-12-30 15:54:10|||||||||3
1640879660000|2021-12-30 15:54:20|||||||||2
1640879670000|2021-12-30 15:54:30|||||||||3
1640879680000|2021-12-30 15:54:40|||||||||2
1640879690000|2021-12-30 15:54:50|||||||||2
1640879700000|2021-12-30 15:55:00|2583.8|2579.8|2583.9|2579.9|2584.4|2580.4|2583.6|2579.6|10
1640879710000|2021-12-30 15:55:10|2584.1|2580.1|2584.4|2580.4|2584.4|2580.4|2584.1|2580.1|1
1640879720000|2021-12-30 15:55:20|||||||||2
1640879740000|2021-12-30 15:55:40|||||||||9
1640879760000|2021-12-30 15:56:00|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|5
1640879770000|2021-12-30 15:56:10|2583.3|2579.3|2584.4|2580.4|2584.4|2580.4|2583.3|2579.3|42
1640879800000|2021-12-30 15:56:40|2584.6|2580.6|2585.4|2581.4|2585.4|2581.4|2584.6|2580.6|28
1640879810000|2021-12-30 15:56:50|||||||||17
1640879820000|2021-12-30 15:57:00|||||||||1
1640879830000|2021-12-30 15:57:10|||||||||30
1640879840000|2021-12-30 15:57:20|||||||||2
1640879850000|2021-12-30 15:57:30|||||||||43
1640879860000|2021-12-30 15:57:40|||||||||4
1640879870000|2021-12-30 15:57:50|||||||||14
1640879880000|2021-12-30 15:58:00|||||||||14
1640879890000|2021-12-30 15:58:10|2585.1|2581.1|2585.1|2581.1|2585.1|2581.1|2585.1|2581.1|6
1640879900000|2021-12-30 15:58:20|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2585.1|2581.1|32
1640879910000|2021-12-30 15:58:30|||||||||9
1640879920000|2021-12-30 15:58:40|||||||||6
1640879930000|2021-12-30 15:58:50|||||||||1
1640879940000|2021-12-30 15:59:00|||||||||3
1640879950000|2021-12-30 15:59:10|||||||||14
1640879960000|2021-12-30 15:59:20|2585.1|2581.1|2585.4|2581.4|2585.4|2581.4|2585.1|2581.1|6
1640879970000|2021-12-30 15:59:30|||||||||1
1640879980000|2021-12-30 15:59:40|2584.4|2580.4|2585.4|2581.4|2585.4|2581.4|2584.4|2580.4|23
1640879990000|2021-12-30 15:59:50|2585.6|2581.6|2585.9|2581.9|2585.9|2581.9|2585.6|2581.6|7
1640880000000|2021-12-30 16:00:00|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|8
1640880010000|2021-12-30 16:00:10|2587.4|2583.4|2587.6|2583.6|2587.6|2583.6|2587.4|2583.4|14
1640880020000|2021-12-30 16:00:20|2587.4|2583.4|2587.6|2583.6|2587.6|2583.6|2587.4|2583.4|5
1640880030000|2021-12-30 16:00:30|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|4
1640880040000|2021-12-30 16:00:40|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|10
1640880050000|2021-12-30 16:00:50|||||||||2
1640880060000|2021-12-30 16:01:00|2587.4|2583.4|2586.6|2582.6|2587.4|2583.4|2586.6|2582.6|25
1640880070000|2021-12-30 16:01:10|||||||||4
1640880080000|2021-12-30 16:01:20|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|1
1640880090000|2021-12-30 16:01:30|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|2586.4|2582.4|26
1640880100000|2021-12-30 16:01:40|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2
1640880110000|2021-12-30 16:01:50|2586.6|2582.6|2586.4|2582.4|2586.6|2582.6|2586.4|2582.4|6
1640880120000|2021-12-30 16:02:00|2586.6|2582.6|2586.4|2582.4|2586.6|2582.6|2586.4|2582.4|4
1640880130000|2021-12-30 16:02:10|2586.6|2582.6|2587.4|2583.4|2587.4|2583.4|2586.6|2582.6|5
1640880140000|2021-12-30 16:02:20|||||||||3
1640880160000|2021-12-30 16:02:40|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|0
1640880170000|2021-12-30 16:02:50|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|3
1640880180000|2021-12-30 16:03:00|2587.6|2583.6|2586.9|2582.9|2587.6|2583.6|2586.9|2582.9|3
1640880190000|2021-12-30 16:03:10|2586.6|2582.6|2587.1|2583.1|2587.4|2583.4|2586.6|2582.6|5
1640880200000|2021-12-30 16:03:20|2586.6|2582.6|2586.9|2582.9|2586.9|2582.9|2586.6|2582.6|1
1640880230000|2021-12-30 16:03:50|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|5
1640880240000|2021-12-30 16:04:00|||||||||2
1640880260000|2021-12-30 16:04:20|||||||||9
1640880280000|2021-12-30 16:04:40|||||||||16
1640880290000|2021-12-30 16:04:50|||||||||11
1640880300000|2021-12-30 16:05:00|2587.1|2583.1|2587.4|2583.4|2587.4|2583.4|2587.1|2583.1|15
1640880310000|2021-12-30 16:05:10|||||||||15
1640880320000|2021-12-30 16:05:20|||||||||4
1640880340000|2021-12-30 16:05:40|||||||||3
1640880350000|2021-12-30 16:05:50|||||||||1
1640880360000|2021-12-30 16:06:00|||||||||6
1640880370000|2021-12-30 16:06:10|2587.6|2583.6|2587.4|2583.4|2587.6|2583.6|2587.4|2583.4|1
1640880400000|2021-12-30 16:06:40|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|27
1640880410000|2021-12-30 16:06:50|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|1
1640880450000|2021-12-30 16:07:30|||||||||1
1640880460000|2021-12-30 16:07:40|||||||||2
1640880470000|2021-12-30 16:07:50|||||||||11
1640880480000|2021-12-30 16:08:00|2586.6|2582.6|2586.9|2582.9|2587.1|2583.1|2586.6|2582.6|18
1640880490000|2021-12-30 16:08:10|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|0
1640880500000|2021-12-30 16:08:20|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|0
1640880510000|2021-12-30 16:08:30|||||||||1
1640880530000|2021-12-30 16:08:50|||||||||1
1640880540000|2021-12-30 16:09:00|2587.6|2583.6|2587.4|2583.4|2587.6|2583.6|2587.4|2583.4|6
1640880550000|2021-12-30 16:09:10|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|1
1640880560000|2021-12-30 16:09:20|2587.4|2583.4|2586.6|2582.6|2587.4|2583.4|2586.6|2582.6|4
1640880570000|2021-12-30 16:09:30|||||||||3
1640880580000|2021-12-30 16:09:40|2586.4|2582.4|2584.6|2580.6|2586.4|2582.4|2584.6|2580.6|2
1640880590000|2021-12-30 16:09:50|||||||||1
1640880600000|2021-12-30 16:10:00|||||||||2
1640880620000|2021-12-30 16:10:20|||||||||2
1640880630000|2021-12-30 16:10:30|2582.6|2578.6|2581.8|2577.8|2582.6|2578.6|2581.8|2577.8|26
1640880640000|2021-12-30 16:10:40|2580.8|2576.8|2576.3|2572.3|2580.8|2576.8|2574.2|2570.2|117
1640880650000|2021-12-30 16:10:50|2576|2572|2577|2573|2577|2573|2576|2572|4
1640880660000|2021-12-30 16:11:00|2576.2|2572.2|2578|2574|2578|2574|2576.2|2572.2|18
1640880670000|2021-12-30 16:11:10|2579.6|2575.6|2579.3|2575.3|2579.6|2575.6|2579.3|2575.3|55
1640880680000|2021-12-30 16:11:20|2579.8|2575.8|2579.1|2575.1|2579.8|2575.8|2579.1|2575.1|8
1640880690000|2021-12-30 16:11:30|2579.3|2575.3|2578.5|2574.5|2579.3|2575.3|2578.5|2574.5|6
1640880700000|2021-12-30 16:11:40|2578.3|2574.3|2578.3|2574.3|2578.3|2574.3|2578.3|2574.3|0
1640880710000|2021-12-30 16:11:50|2579.1|2575.1|2579.3|2575.3|2579.8|2575.8|2579.1|2575.1|1
1640880720000|2021-12-30 16:12:00|2578.8|2574.8|2579.8|2575.8|2579.8|2575.8|2578.8|2574.8|9
1640880740000|2021-12-30 16:12:20|2579.3|2575.3|2579.9|2575.9|2580.4|2576.4|2579.3|2575.3|13
1640880750000|2021-12-30 16:12:30|2579.6|2575.6|2579.8|2575.8|2579.8|2575.8|2579.6|2575.6|0
1640880760000|2021-12-30 16:12:40|2580.1|2576.1|2580.1|2576.1|2580.1|2576.1|2580.1|2576.1|5
1640880770000|2021-12-30 16:12:50|2580.4|2576.4|2580.4|2576.4|2580.4|2576.4|2580.4|2576.4|1
1640880780000|2021-12-30 16:13:00|2581.4|2577.4|2581.6|2577.6|2581.6|2577.6|2581.4|2577.4|2
1640880790000|2021-12-30 16:13:10|||||||||5
1640880800000|2021-12-30 16:13:20|||||||||5
1640880820000|2021-12-30 16:13:40|||||||||9
1640880830000|2021-12-30 16:13:50|||||||||8
1640880840000|2021-12-30 16:14:00|2581.3|2577.3|2581.6|2577.6|2581.6|2577.6|2581.3|2577.3|20
1640880850000|2021-12-30 16:14:10|2581.1|2577.1|2580.6|2576.6|2581.1|2577.1|2580.6|2576.6|10
1640880860000|2021-12-30 16:14:20|2579.6|2575.6|2577.8|2573.8|2579.6|2575.6|2577.8|2573.8|16
1640880880000|2021-12-30 16:14:40|2578.4|2574.4|2578.6|2574.6|2578.6|2574.6|2578.4|2574.4|1
1640880890000|2021-12-30 16:14:50|||||||||1
1640880900000|2021-12-30 16:15:00|2579.1|2575.1|2578.6|2574.6|2579.9|2575.9|2578.6|2574.6|6
1640880910000|2021-12-30 16:15:10|2578.1|2574.1|2577.1|2573.1|2578.1|2574.1|2577.1|2573.1|7
1640880920000|2021-12-30 16:15:20|2577.6|2573.6|2577.6|2573.6|2577.6|2573.6|2577.1|2573.1|10
1640880930000|2021-12-30 16:15:30|2577.8|2573.8|2577.1|2573.1|2577.8|2573.8|2577.1|2573.1|28
1640880940000|2021-12-30 16:15:40|2577.5|2573.5|2577.5|2573.5|2577.5|2573.5|2577.5|2573.5|1
1640880950000|2021-12-30 16:15:50|2578.3|2574.3|2578.8|2574.8|2578.8|2574.8|2578.3|2574.3|4
1640880960000|2021-12-30 16:16:00|2578.3|2574.3|2577.5|2573.5|2578.8|2574.8|2577.5|2573.5|6
1640880980000|2021-12-30 16:16:20|||||||||1
1640881000000|2021-12-30 16:16:40|2577.3|2573.3|2577.3|2573.3|2577.3|2573.3|2577.3|2573.3|0
1640881010000|2021-12-30 16:16:50|2578.1|2574.1|2578.3|2574.3|2578.3|2574.3|2578.1|2574.1|4
1640881020000|2021-12-30 16:17:00|2578.8|2574.8|2576.8|2572.8|2578.8|2574.8|2576.8|2572.8|10
1640881030000|2021-12-30 16:17:10|2577.1|2573.1|2574.3|2570.3|2577.1|2573.1|2573.8|2569.8|11
1640881050000|2021-12-30 16:17:30|2576.8|2572.8|2575.5|2571.5|2576.8|2572.8|2575.5|2571.5|56
1640881060000|2021-12-30 16:17:40|2575.3|2571.3|2574.3|2570.3|2575.3|2571.3|2574.3|2570.3|9
1640881070000|2021-12-30 16:17:50|2574.5|2570.5|2574.8|2570.8|2574.8|2570.8|2574.5|2570.5|5
1640881080000|2021-12-30 16:18:00|2575|2571|2576.3|2572.3|2576.5|2572.5|2575|2571|4
1640881090000|2021-12-30 16:18:10|2577.6|2573.6|2579.1|2575.1|2579.1|2575.1|2577.6|2573.6|36
1640881100000|2021-12-30 16:18:20|2578.8|2574.8|2578.1|2574.1|2578.8|2574.8|2577.1|2573.1|13
1640881120000|2021-12-30 16:18:40|2578.6|2574.6|2578.3|2574.3|2578.6|2574.6|2578.3|2574.3|2
1640881130000|2021-12-30 16:18:50|2577.8|2573.8|2576.8|2572.8|2577.8|2573.8|2576.8|2572.8|12
1640881140000|2021-12-30 16:19:00|2577.1|2573.1|2577.5|2573.5|2577.5|2573.5|2577.1|2573.1|1
1640881150000|2021-12-30 16:19:10|2577.3|2573.3|2576.3|2572.3|2577.3|2573.3|2576.1|2572.1|35
1640881160000|2021-12-30 16:19:20|2576.1|2572.1|2576.1|2572.1|2576.1|2572.1|2576.1|2572.1|0
1640881170000|2021-12-30 16:19:30|2575.8|2571.8|2577.1|2573.1|2577.1|2573.1|2575.8|2571.8|1
1640881180000|2021-12-30 16:19:40|2576.5|2572.5|2575.6|2571.6|2576.5|2572.5|2575.6|2571.6|12
1640881190000|2021-12-30 16:19:50|2575.3|2571.3|2576.6|2572.6|2576.6|2572.6|2575.3|2571.3|7
1640881200000|2021-12-30 16:20:00|2577.1|2573.1|2575.6|2571.6|2577.1|2573.1|2575.6|2571.6|5
1640881210000|2021-12-30 16:20:10|2575.3|2571.3|2574.5|2570.5|2575.3|2571.3|2574|2570|3
1640881220000|2021-12-30 16:20:20|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|1
1640881230000|2021-12-30 16:20:30|2573.3|2569.3|2573.3|2569.3|2573.3|2569.3|2573.3|2569.3|1
1640881240000|2021-12-30 16:20:40|2573.1|2569.1|2576.3|2572.3|2576.8|2572.8|2573.1|2569.1|67
1640881250000|2021-12-30 16:20:50|2576.1|2572.1|2576.3|2572.3|2576.3|2572.3|2576.1|2572.1|3
1640881260000|2021-12-30 16:21:00|2577.1|2573.1|2576.3|2572.3|2577.1|2573.1|2576.3|2572.3|6
1640881270000|2021-12-30 16:21:10|2575.3|2571.3|2575.1|2571.1|2575.3|2571.3|2574.6|2570.6|11
1640881280000|2021-12-30 16:21:20|2574.8|2570.8|2574.3|2570.3|2574.8|2570.8|2574.3|2570.3|0
1640881300000|2021-12-30 16:21:40|||||||||1
1640881310000|2021-12-30 16:21:50|||||||||2
1640881320000|2021-12-30 16:22:00|||||||||6
1640881330000|2021-12-30 16:22:10|2574.1|2570.1|2573.8|2569.8|2574.8|2570.8|2573.8|2569.8|12
1640881340000|2021-12-30 16:22:20|2573|2569|2573.1|2569.1|2573.1|2569.1|2572.8|2568.8|5
1640881350000|2021-12-30 16:22:30|2572.8|2568.8|2572.3|2568.3|2572.8|2568.8|2572.3|2568.3|1
1640881360000|2021-12-30 16:22:40|2572.1|2568.1|2569.8|2565.8|2572.1|2568.1|2569|2565|7
1640881370000|2021-12-30 16:22:50|2570.1|2566.1|2571|2567|2571.5|2567.5|2570.1|2566.1|20
1640881380000|2021-12-30 16:23:00|2574.5|2570.5|2572.8|2568.8|2576.1|2572.1|2572.8|2568.8|30
1640881390000|2021-12-30 16:23:10|2573.6|2569.6|2573.1|2569.1|2574.3|2570.3|2572.8|2568.8|7
1640881400000|2021-12-30 16:23:20|2572.8|2568.8|2572.3|2568.3|2572.8|2568.8|2571.8|2567.8|3
1640881410000|2021-12-30 16:23:30|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|0
1640881430000|2021-12-30 16:23:50|2572.6|2568.6|2573.1|2569.1|2573.1|2569.1|2572.6|2568.6|2
1640881440000|2021-12-30 16:24:00|2572.1|2568.1|2572.3|2568.3|2572.3|2568.3|2572.1|2568.1|10
1640881450000|2021-12-30 16:24:10|2571.8|2567.8|2571.1|2567.1|2571.8|2567.8|2570.8|2566.8|12
1640881460000|2021-12-30 16:24:20|2571.3|2567.3|2571.3|2567.3|2571.3|2567.3|2571.3|2567.3|1
1640881470000|2021-12-30 16:24:30|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|5
1640881480000|2021-12-30 16:24:40|2572.3|2568.3|2572.1|2568.1|2572.3|2568.3|2572.1|2568.1|1
1640881490000|2021-12-30 16:24:50|2571.5|2567.5|2570.8|2566.8|2571.5|2567.5|2569|2565|20
1640881500000|2021-12-30 16:25:00|2570.5|2566.5|2570.5|2566.5|2570.8|2566.8|2568.8|2564.8|151
1640881510000|2021-12-30 16:25:10|2571.5|2567.5|2570.8|2566.8|2571.5|2567.5|2570.8|2566.8|6
1640881530000|2021-12-30 16:25:30|2570.5|2566.5|2571.1|2567.1|2571.3|2567.3|2570.5|2566.5|3
1640881540000|2021-12-30 16:25:40|2571.5|2567.5|2572.3|2568.3|2572.3|2568.3|2571.5|2567.5|1
1640881550000|2021-12-30 16:25:50|2572|2568|2571.3|2567.3|2572|2568|2571.3|2567.3|1
1640881560000|2021-12-30 16:26:00|2571.5|2567.5|2572.5|2568.5|2572.5|2568.5|2571.5|2567.5|1
1640881570000|2021-12-30 16:26:10|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|3
1640881590000|2021-12-30 16:26:30|2573.3|2569.3|2572.8|2568.8|2573.3|2569.3|2572|2568|8
1640881600000|2021-12-30 16:26:40|||||||||1
1640881610000|2021-12-30 16:26:50|2573.1|2569.1|2573|2569|2573.3|2569.3|2573|2569|3
1640881620000|2021-12-30 16:27:00|2572.8|2568.8|2573.8|2569.8|2574.8|2570.8|2572.8|2568.8|8
1640881630000|2021-12-30 16:27:10|2573.3|2569.3|2572.3|2568.3|2573.3|2569.3|2572.3|2568.3|4
1640881640000|2021-12-30 16:27:20|2572.5|2568.5|2572.3|2568.3|2572.5|2568.5|2572.3|2568.3|7
1640881650000|2021-12-30 16:27:30|||||||||1
1640881670000|2021-12-30 16:27:50|||||||||1
1640881680000|2021-12-30 16:28:00|2572.5|2568.5|2572.3|2568.3|2572.5|2568.5|2572.3|2568.3|2
1640881690000|2021-12-30 16:28:10|2571.3|2567.3|2569.3|2565.3|2571.3|2567.3|2568.8|2564.8|17
1640881700000|2021-12-30 16:28:20|2568.8|2564.8|2568.3|2564.3|2568.8|2564.8|2568|2564|8
1640881710000|2021-12-30 16:28:30|2568|2564|2567.5|2563.5|2568|2564|2567.5|2563.5|20
1640881720000|2021-12-30 16:28:40|2567.2|2563.2|2568|2564|2568|2564|2566.7|2562.7|3
1640881730000|2021-12-30 16:28:50|2568.8|2564.8|2568.5|2564.5|2568.8|2564.8|2568.5|2564.5|2
1640881740000|2021-12-30 16:29:00|2568.3|2564.3|2570.3|2566.3|2571.3|2567.3|2568.3|2564.3|12
1640881760000|2021-12-30 16:29:20|2569|2565|2569.7|2565.7|2569.7|2565.7|2569|2565|2
1640881770000|2021-12-30 16:29:30|2569.5|2565.5|2569|2565|2569.5|2565.5|2569|2565|0
1640881790000|2021-12-30 16:29:50|2568.2|2564.2|2568|2564|2568.2|2564.2|2567.7|2563.7|16
1640881800000|2021-12-30 16:30:00|2568.5|2564.5|2567.8|2563.8|2569|2565|2567.7|2563.7|12
1640881810000|2021-12-30 16:30:10|2568|2564|2568|2564|2568|2564|2568|2564|1
1640881820000|2021-12-30 16:30:20|2568.5|2564.5|2567|2563|2569|2565|2567|2563|24
1640881830000|2021-12-30 16:30:30|||||||||7
1640881840000|2021-12-30 16:30:40|2567.2|2563.2|2567|2563|2567.2|2563.2|2567|2563|2
1640881850000|2021-12-30 16:30:50|2566.5|2562.5|2567|2563|2567|2563|2566.5|2562.5|3
1640881860000|2021-12-30 16:31:00|||||||||2
1640881870000|2021-12-30 16:31:10|||||||||2
1640881880000|2021-12-30 16:31:20|||||||||4
1640881890000|2021-12-30 16:31:30|2566.8|2562.8|2566.7|2562.7|2566.8|2562.8|2566.2|2562.2|14
1640881900000|2021-12-30 16:31:40|2567.7|2563.7|2570|2566|2570.3|2566.3|2567.7|2563.7|10
1640881910000|2021-12-30 16:31:50|2570.3|2566.3|2570.8|2566.8|2570.8|2566.8|2570.3|2566.3|1
1640881920000|2021-12-30 16:32:00|2569.7|2565.7|2569|2565|2569.7|2565.7|2569|2565|16
1640881940000|2021-12-30 16:32:20|2567.7|2563.7|2567.5|2563.5|2567.7|2563.7|2567.2|2563.2|3
1640881950000|2021-12-30 16:32:30|2567.7|2563.7|2568|2564|2568.2|2564.2|2567.7|2563.7|3
1640881960000|2021-12-30 16:32:40|2568.2|2564.2|2569|2565|2569|2565|2568.2|2564.2|1
1640881970000|2021-12-30 16:32:50|2568.5|2564.5|2570|2566|2570.3|2566.3|2568|2564|29
1640881980000|2021-12-30 16:33:00|2571|2567|2571|2567|2571|2567|2570.8|2566.8|8
1640881990000|2021-12-30 16:33:10|2571.3|2567.3|2571.3|2567.3|2571.3|2567.3|2571.3|2567.3|1
1640882000000|2021-12-30 16:33:20|2571.8|2567.8|2572.3|2568.3|2572.3|2568.3|2571.8|2567.8|0
1640882010000|2021-12-30 16:33:30|2572.5|2568.5|2572.8|2568.8|2572.8|2568.8|2572.5|2568.5|0
1640882020000|2021-12-30 16:33:40|2572.3|2568.3|2572|2568|2572.3|2568.3|2572|2568|14
1640882030000|2021-12-30 16:33:50|2572.3|2568.3|2572|2568|2572.3|2568.3|2572|2568|1
1640882040000|2021-12-30 16:34:00|2572.3|2568.3|2572.3|2568.3|2572.3|2568.3|2572.3|2568.3|0
1640882060000|2021-12-30 16:34:20|2572|2568|2572.8|2568.8|2572.8|2568.8|2572|2568|9
1640882080000|2021-12-30 16:34:40|2573|2569|2573|2569|2573|2569|2573|2569|0
1640882090000|2021-12-30 16:34:50|2571.5|2567.5|2571.8|2567.8|2571.8|2567.8|2570.8|2566.8|24
1640882100000|2021-12-30 16:35:00|2571.5|2567.5|2574|2570|2574|2570|2571.5|2567.5|8
1640882110000|2021-12-30 16:35:10|2573.8|2569.8|2573.7|2569.7|2574|2570|2573.5|2569.5|13
1640882120000|2021-12-30 16:35:20|2573.5|2569.5|2572.8|2568.8|2573.5|2569.5|2572.5|2568.5|2
1640882150000|2021-12-30 16:35:50|2573|2569|2574.3|2570.3|2574.3|2570.3|2573|2569|3
1640882160000|2021-12-30 16:36:00|2574.5|2570.5|2573.8|2569.8|2574.5|2570.5|2573.8|2569.8|3
1640882180000|2021-12-30 16:36:20|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|1
1640882190000|2021-12-30 16:36:30|2575|2571|2575|2571|2575.3|2571.3|2575|2571|1
1640882210000|2021-12-30 16:36:50|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|1
1640882220000|2021-12-30 16:37:00|2575.5|2571.5|2576|2572|2576|2572|2575.5|2571.5|10
1640882230000|2021-12-30 16:37:10|||||||||2
1640882240000|2021-12-30 16:37:20|2575.8|2571.8|2574.8|2570.8|2575.8|2571.8|2574.3|2570.3|12
1640882250000|2021-12-30 16:37:30|2573.8|2569.8|2574.8|2570.8|2574.8|2570.8|2573.8|2569.8|8
1640882260000|2021-12-30 16:37:40|||||||||1
1640882280000|2021-12-30 16:38:00|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|7
1640882290000|2021-12-30 16:38:10|2575.5|2571.5|2575.3|2571.3|2576|2572|2575.3|2571.3|7
1640882320000|2021-12-30 16:38:40|2575|2571|2575.3|2571.3|2575.3|2571.3|2575|2571|1
1640882340000|2021-12-30 16:39:00|2577|2573|2577|2573|2577|2573|2577|2573|5
1640882350000|2021-12-30 16:39:10|2577.3|2573.3|2577|2573|2577.3|2573.3|2577|2573|0
1640882360000|2021-12-30 16:39:20|2576|2572|2576|2572|2576|2572|2576|2572|20
1640882370000|2021-12-30 16:39:30|||||||||1
1640882390000|2021-12-30 16:39:50|2576.3|2572.3|2576.3|2572.3|2576.3|2572.3|2576.3|2572.3|3
1640882400000|2021-12-30 16:40:00|2576.5|2572.5|2576.8|2572.8|2576.8|2572.8|2576.5|2572.5|1
1640882410000|2021-12-30 16:40:10|2577|2573|2577|2573|2577|2573|2577|2573|1
1640882420000|2021-12-30 16:40:20|||||||||7
1640882450000|2021-12-30 16:40:50|||||||||1
1640882460000|2021-12-30 16:41:00|2576.8|2572.8|2576.8|2572.8|2576.8|2572.8|2576.8|2572.8|3
1640882480000|2021-12-30 16:41:20|2577|2573|2577|2573|2577|2573|2577|2573|8
1640882490000|2021-12-30 16:41:30|2576.8|2572.8|2576.8|2572.8|2576.8|2572.8|2576.8|2572.8|0
1640882500000|2021-12-30 16:41:40|||||||||3
1640882510000|2021-12-30 16:41:50|||||||||3
1640882520000|2021-12-30 16:42:00|2577.3|2573.3|2576.8|2572.8|2577.8|2573.8|2576.8|2572.8|12
1640882530000|2021-12-30 16:42:10|2577|2573|2577|2573|2577|2573|2577|2573|0
1640882550000|2021-12-30 16:42:30|2576|2572|2576|2572|2576|2572|2576|2572|3
1640882560000|2021-12-30 16:42:40|2575.2|2571.2|2573.7|2569.7|2575.2|2571.2|2573.7|2569.7|55
1640882570000|2021-12-30 16:42:50|2573.5|2569.5|2572.7|2568.7|2573.5|2569.5|2571|2567|87
1640882580000|2021-12-30 16:43:00|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|2571.5|2567.5|45
1640882590000|2021-12-30 16:43:10|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2
1640882600000|2021-12-30 16:43:20|2572.5|2568.5|2572.7|2568.7|2572.7|2568.7|2572.5|2568.5|0
1640882620000|2021-12-30 16:43:40|2573.2|2569.2|2574.2|2570.2|2574.5|2570.5|2573.2|2569.2|4
1640882630000|2021-12-30 16:43:50|2574.5|2570.5|2575.5|2571.5|2575.7|2571.7|2574.5|2570.5|8
1640882640000|2021-12-30 16:44:00|2575.2|2571.2|2575.5|2571.5|2575.5|2571.5|2574.7|2570.7|17
1640882650000|2021-12-30 16:44:10|2575.7|2571.7|2574.7|2570.7|2575.7|2571.7|2574.7|2570.7|3
1640882660000|2021-12-30 16:44:20|2574.5|2570.5|2574.5|2570.5|2575.2|2571.2|2574.5|2570.5|24
1640882670000|2021-12-30 16:44:30|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|2574.2|2570.2|0
1640882680000|2021-12-30 16:44:40|2574.5|2570.5|2573.7|2569.7|2574.5|2570.5|2573.5|2569.5|31
1640882690000|2021-12-30 16:44:50|2573.5|2569.5|2572.7|2568.7|2573.5|2569.5|2572.7|2568.7|7
1640882700000|2021-12-30 16:45:00|2572.2|2568.2|2573.2|2569.2|2573.7|2569.7|2571.5|2567.5|15
1640882710000|2021-12-30 16:45:10|2572.2|2568.2|2571.5|2567.5|2572.2|2568.2|2571.4|2567.4|19
1640882720000|2021-12-30 16:45:20|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|0
1640882730000|2021-12-30 16:45:30|2571.5|2567.5|2571.5|2567.5|2571.5|2567.5|2571.5|2567.5|2
1640882740000|2021-12-30 16:45:40|2569.7|2565.7|2569.5|2565.5|2569.7|2565.7|2569.5|2565.5|11
1640882750000|2021-12-30 16:45:50|2568.9|2564.9|2569.2|2565.2|2569.2|2565.2|2568.2|2564.2|11
1640882760000|2021-12-30 16:46:00|2569.7|2565.7|2571.5|2567.5|2571.5|2567.5|2569.7|2565.7|19
1640882770000|2021-12-30 16:46:10|2572|2568|2570.7|2566.7|2572|2568|2570.7|2566.7|14
1640882780000|2021-12-30 16:46:20|2571.5|2567.5|2570.7|2566.7|2571.5|2567.5|2570.7|2566.7|6
1640882790000|2021-12-30 16:46:30|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|8
1640882800000|2021-12-30 16:46:40|2569.7|2565.7|2569.5|2565.5|2569.7|2565.7|2569.2|2565.2|26
1640882820000|2021-12-30 16:47:00|2569.7|2565.7|2568.7|2564.7|2569.7|2565.7|2568.7|2564.7|8
1640882830000|2021-12-30 16:47:10|2568.2|2564.2|2568.5|2564.5|2568.5|2564.5|2567.7|2563.7|10
1640882840000|2021-12-30 16:47:20|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|2
1640882850000|2021-12-30 16:47:30|2569.5|2565.5|2571|2567|2571|2567|2569.5|2565.5|1
1640882860000|2021-12-30 16:47:40|2570.5|2566.5|2568.7|2564.7|2570.5|2566.5|2568.7|2564.7|33
1640882870000|2021-12-30 16:47:50|2568.9|2564.9|2566.2|2562.2|2568.9|2564.9|2566.2|2562.2|21
1640882880000|2021-12-30 16:48:00|2567.9|2563.9|2571.7|2567.7|2572.7|2568.7|2567.9|2563.9|90
1640882890000|2021-12-30 16:48:10|2571.9|2567.9|2572.7|2568.7|2572.7|2568.7|2571.9|2567.9|50
1640882900000|2021-12-30 16:48:20|2572.5|2568.5|2571.7|2567.7|2572.7|2568.7|2571.7|2567.7|37
1640882910000|2021-12-30 16:48:30|2572.9|2568.9|2573.9|2569.9|2573.9|2569.9|2572.5|2568.5|57
1640882920000|2021-12-30 16:48:40|2573.5|2569.5|2572.9|2568.9|2573.9|2569.9|2572.9|2568.9|26
1640882930000|2021-12-30 16:48:50|2572.7|2568.7|2573.2|2569.2|2573.2|2569.2|2572.7|2568.7|26
1640882940000|2021-12-30 16:49:00|2572.9|2568.9|2574.2|2570.2|2574.2|2570.2|2572.9|2568.9|124
1640882950000|2021-12-30 16:49:10|2574.4|2570.4|2573.7|2569.7|2574.4|2570.4|2573.2|2569.2|57
1640882960000|2021-12-30 16:49:20|2573.9|2569.9|2573.2|2569.2|2573.9|2569.9|2573.2|2569.2|62
1640882970000|2021-12-30 16:49:30|2574.2|2570.2|2574.2|2570.2|2574.2|2570.2|2574.2|2570.2|27
1640882980000|2021-12-30 16:49:40|2574.7|2570.7|2575.2|2571.2|2576.2|2572.2|2574.7|2570.7|89
1640882990000|2021-12-30 16:49:50|2575.9|2571.9|2576.2|2572.2|2576.2|2572.2|2575.9|2571.9|87
1640883000000|2021-12-30 16:50:00|2576.4|2572.4|2575.9|2571.9|2576.4|2572.4|2575.9|2571.9|67
1640883010000|2021-12-30 16:50:10|2576.2|2572.2|2575.7|2571.7|2576.2|2572.2|2575.7|2571.7|8
1640883020000|2021-12-30 16:50:20|2575.9|2571.9|2576.2|2572.2|2576.4|2572.4|2575.9|2571.9|4
1640883030000|2021-12-30 16:50:30|2575.9|2571.9|2575.7|2571.7|2575.9|2571.9|2575.7|2571.7|4
1640883040000|2021-12-30 16:50:40|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|24
1640883050000|2021-12-30 16:50:50|||||||||1
1640883060000|2021-12-30 16:51:00|2573.9|2569.9|2573.4|2569.4|2573.9|2569.9|2573.4|2569.4|22
1640883070000|2021-12-30 16:51:10|2572.1|2568.1|2570.6|2566.6|2572.1|2568.1|2570.6|2566.6|16
1640883080000|2021-12-30 16:51:20|2571.4|2567.4|2570.2|2566.2|2571.9|2567.9|2570.2|2566.2|29
1640883090000|2021-12-30 16:51:30|2570.4|2566.4|2569.6|2565.6|2570.4|2566.4|2569.6|2565.6|17
1640883110000|2021-12-30 16:51:50|||||||||1
1640883120000|2021-12-30 16:52:00|2569.1|2565.1|2567.9|2563.9|2569.2|2565.2|2567.4|2563.4|27
1640883130000|2021-12-30 16:52:10|2568.4|2564.4|2568.9|2564.9|2568.9|2564.9|2568.4|2564.4|4
1640883140000|2021-12-30 16:52:20|2568.4|2564.4|2567.2|2563.2|2568.4|2564.4|2567.2|2563.2|13
1640883150000|2021-12-30 16:52:30|2566.9|2562.9|2567.2|2563.2|2567.2|2563.2|2566.9|2562.9|4
1640883160000|2021-12-30 16:52:40|2567.4|2563.4|2567.7|2563.7|2567.7|2563.7|2567.4|2563.4|1
1640883170000|2021-12-30 16:52:50|2567.2|2563.2|2566.7|2562.7|2567.2|2563.2|2566.7|2562.7|4
1640883180000|2021-12-30 16:53:00|2566.9|2562.9|2566|2562|2567.2|2563.2|2566|2562|13
1640883190000|2021-12-30 16:53:10|2566.7|2562.7|2567.2|2563.2|2567.2|2563.2|2566.7|2562.7|0
1640883200000|2021-12-30 16:53:20|2567.7|2563.7|2567.7|2563.7|2568.2|2564.2|2567.7|2563.7|1
1640883210000|2021-12-30 16:53:30|2566.9|2562.9|2566.9|2562.9|2567.2|2563.2|2566.9|2562.9|2
1640883220000|2021-12-30 16:53:40|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|3
1640883230000|2021-12-30 16:53:50|2567.9|2563.9|2568.7|2564.7|2568.7|2564.7|2567.9|2563.9|21
1640883240000|2021-12-30 16:54:00|2567.6|2563.6|2567.2|2563.2|2567.6|2563.6|2567.2|2563.2|13
1640883260000|2021-12-30 16:54:20|2567.4|2563.4|2566.9|2562.9|2568.2|2564.2|2566.9|2562.9|2
1640883270000|2021-12-30 16:54:30|2566.7|2562.7|2566.7|2562.7|2566.7|2562.7|2566.7|2562.7|1
1640883280000|2021-12-30 16:54:40|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|3
1640883300000|2021-12-30 16:55:00|||||||||1
1640883320000|2021-12-30 16:55:20|2567.5|2563.5|2567.9|2563.9|2567.9|2563.9|2567.5|2563.5|6
1640883340000|2021-12-30 16:55:40|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|2
1640883360000|2021-12-30 16:56:00|2568|2564|2568.5|2564.5|2568.5|2564.5|2568|2564|3
1640883380000|2021-12-30 16:56:20|2568|2564|2567.5|2563.5|2568|2564|2567.5|2563.5|7
1640883390000|2021-12-30 16:56:30|2567.7|2563.7|2566.4|2562.4|2567.7|2563.7|2566.4|2562.4|6
1640883400000|2021-12-30 16:56:40|2566.9|2562.9|2567.2|2563.2|2567.5|2563.5|2566.9|2562.9|18
1640883410000|2021-12-30 16:56:50|2567.4|2563.4|2567.4|2563.4|2567.4|2563.4|2567.4|2563.4|3
1640883420000|2021-12-30 16:57:00|2567.2|2563.2|2568.5|2564.5|2568.5|2564.5|2566.4|2562.4|16
1640883430000|2021-12-30 16:57:10|2568.7|2564.7|2567.9|2563.9|2568.7|2564.7|2567.9|2563.9|6
1640883450000|2021-12-30 16:57:30|2568.5|2564.5|2568.5|2564.5|2568.5|2564.5|2568.5|2564.5|2
1640883460000|2021-12-30 16:57:40|2568.9|2564.9|2568.9|2564.9|2568.9|2564.9|2568.9|2564.9|0
1640883470000|2021-12-30 16:57:50|||||||||11
1640883490000|2021-12-30 16:58:10|||||||||6
1640883530000|2021-12-30 16:58:50|||||||||1
1640883550000|2021-12-30 16:59:10|||||||||2
1640883560000|2021-12-30 16:59:20|||||||||2
1640883570000|2021-12-30 16:59:30|||||||||3
1640883580000|2021-12-30 16:59:40|||||||||3
1640883590000|2021-12-30 16:59:50|||||||||5
1640883600000|2021-12-30 17:00:00|||||||||1
1640883610000|2021-12-30 17:00:10|2569.4|2565.4|2571.5|2567.5|2571.7|2567.7|2569.4|2565.4|4
1640883650000|2021-12-30 17:00:50|2572.5|2568.5|2572.5|2568.5|2572.5|2568.5|2572.5|2568.5|2
1640883660000|2021-12-30 17:01:00|||||||||3
1640883720000|2021-12-30 17:02:00|||||||||1
1640883750000|2021-12-30 17:02:30|2573.2|2569.2|2572.5|2568.5|2573.2|2569.2|2572.5|2568.5|9
1640883760000|2021-12-30 17:02:40|||||||||1
1640883770000|2021-12-30 17:02:50|||||||||1
1640883780000|2021-12-30 17:03:00|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|2568.9|2564.9|8
1640883790000|2021-12-30 17:03:10|2569.7|2565.7|2569.9|2565.9|2569.9|2565.9|2569.7|2565.7|5
1640883820000|2021-12-30 17:03:40|||||||||2
1640883860000|2021-12-30 17:04:20|||||||||1
1640883900000|2021-12-30 17:05:00|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|1
1640883910000|2021-12-30 17:05:10|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|0
1640883940000|2021-12-30 17:05:40|2569.7|2565.7|2569.9|2565.9|2569.9|2565.9|2569.7|2565.7|3
1640883950000|2021-12-30 17:05:50|||||||||1
1640883960000|2021-12-30 17:06:00|2569.1|2565.1|2568.7|2564.7|2569.1|2565.1|2568.4|2564.4|19
1640883970000|2021-12-30 17:06:10|2568.4|2564.4|2568.7|2564.7|2568.7|2564.7|2568.2|2564.2|2
1640884030000|2021-12-30 17:07:10|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|0
1640884040000|2021-12-30 17:07:20|2569.2|2565.2|2568.9|2564.9|2569.2|2565.2|2568.9|2564.9|0
1640884050000|2021-12-30 17:07:30|2569.2|2565.2|2569.2|2565.2|2569.2|2565.2|2569.2|2565.2|0
1640884070000|2021-12-30 17:07:50|2568.9|2564.9|2569.7|2565.7|2569.7|2565.7|2568.9|2564.9|6
1640884080000|2021-12-30 17:08:00|2569.4|2565.4|2569.9|2565.9|2569.9|2565.9|2569.4|2565.4|0
1640884100000|2021-12-30 17:08:20|2569.7|2565.7|2569.9|2565.9|2569.9|2565.9|2569.7|2565.7|2
1640884120000|2021-12-30 17:08:40|||||||||1
1640884140000|2021-12-30 17:09:00|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|0
1640884160000|2021-12-30 17:09:20|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|2
1640884170000|2021-12-30 17:09:30|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|0
1640884190000|2021-12-30 17:09:50|||||||||2
1640884200000|2021-12-30 17:10:00|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|1
1640884220000|2021-12-30 17:10:20|||||||||1
1640884250000|2021-12-30 17:10:50|||||||||2
1640884280000|2021-12-30 17:11:20|||||||||1
1640884290000|2021-12-30 17:11:30|||||||||1
1640884320000|2021-12-30 17:12:00|2570.6|2566.6|2570.9|2566.9|2570.9|2566.9|2570.6|2566.6|2
1640884350000|2021-12-30 17:12:30|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|0
1640884360000|2021-12-30 17:12:40|2570.4|2566.4|2570.7|2566.7|2570.7|2566.7|2570.4|2566.4|3
1640884370000|2021-12-30 17:12:50|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|0
1640884380000|2021-12-30 17:13:00|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|0
1640884390000|2021-12-30 17:13:10|||||||||1
1640884440000|2021-12-30 17:14:00|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|0
1640884470000|2021-12-30 17:14:30|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|1
1640884480000|2021-12-30 17:14:40|2571|2567|2570.4|2566.4|2571|2567|2569.6|2565.6|4
1640884550000|2021-12-30 17:15:50|||||||||2
1640884560000|2021-12-30 17:16:00|2570.9|2566.9|2572.2|2568.2|2572.2|2568.2|2570.9|2566.9|7
1640884640000|2021-12-30 17:17:20|||||||||2
1640884670000|2021-12-30 17:17:50|2571.1|2567.1|2571.4|2567.4|2571.7|2567.7|2570.9|2566.9|44
1640884680000|2021-12-30 17:18:00|2571.6|2567.6|2568.9|2564.9|2571.6|2567.6|2568.9|2564.9|30
1640884690000|2021-12-30 17:18:10|2568.6|2564.6|2570.7|2566.7|2570.7|2566.7|2568.6|2564.6|2
1640884700000|2021-12-30 17:18:20|2571.4|2567.4|2571.7|2567.7|2571.7|2567.7|2571.4|2567.4|3
1640884710000|2021-12-30 17:18:30|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|0
1640884720000|2021-12-30 17:18:40|2570.9|2566.9|2570.9|2566.9|2570.9|2566.9|2570.9|2566.9|17
1640884730000|2021-12-30 17:18:50|2571.4|2567.4|2570.4|2566.4|2571.4|2567.4|2570.4|2566.4|1
1640884740000|2021-12-30 17:19:00|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|9
1640884750000|2021-12-30 17:19:10|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|4
1640884760000|2021-12-30 17:19:20|2571.9|2567.9|2571.2|2567.2|2571.9|2567.9|2571.2|2567.2|7
1640884770000|2021-12-30 17:19:30|2570.9|2566.9|2570.9|2566.9|2570.9|2566.9|2570.7|2566.7|2
1640884780000|2021-12-30 17:19:40|2571.2|2567.2|2571.7|2567.7|2571.7|2567.7|2571.2|2567.2|8
1640884790000|2021-12-30 17:19:50|2571.4|2567.4|2570.7|2566.7|2571.4|2567.4|2570.7|2566.7|4
1640884810000|2021-12-30 17:20:10|2570.9|2566.9|2571.2|2567.2|2571.2|2567.2|2570.9|2566.9|0
1640884830000|2021-12-30 17:20:30|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|0
1640884850000|2021-12-30 17:20:50|2571.9|2567.9|2572.4|2568.4|2572.4|2568.4|2571.9|2567.9|2
1640884860000|2021-12-30 17:21:00|||||||||1
1640884890000|2021-12-30 17:21:30|||||||||1
1640884910000|2021-12-30 17:21:50|||||||||5
1640884920000|2021-12-30 17:22:00|||||||||1
1640884930000|2021-12-30 17:22:10|||||||||1
1640884940000|2021-12-30 17:22:20|2572.7|2568.7|2573.2|2569.2|2573.2|2569.2|2572.7|2568.7|1
1640884960000|2021-12-30 17:22:40|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|2
1640884980000|2021-12-30 17:23:00|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|5
1640884990000|2021-12-30 17:23:10|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|0
1640885010000|2021-12-30 17:23:30|||||||||2
1640885030000|2021-12-30 17:23:50|||||||||1
1640885060000|2021-12-30 17:24:20|||||||||3
1640885080000|2021-12-30 17:24:40|2573.7|2569.7|2573.4|2569.4|2573.9|2569.9|2573.4|2569.4|6
1640885100000|2021-12-30 17:25:00|||||||||1
1640885110000|2021-12-30 17:25:10|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|3
1640885160000|2021-12-30 17:26:00|2573.4|2569.4|2573.7|2569.7|2573.7|2569.7|2573.4|2569.4|3
1640885170000|2021-12-30 17:26:10|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|1
1640885190000|2021-12-30 17:26:30|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|1
1640885200000|2021-12-30 17:26:40|2573.4|2569.4|2573.7|2569.7|2573.7|2569.7|2573.4|2569.4|1
1640885210000|2021-12-30 17:26:50|2573.4|2569.4|2573.2|2569.2|2573.4|2569.4|2572.7|2568.7|27
1640885220000|2021-12-30 17:27:00|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|4
1640885230000|2021-12-30 17:27:10|2574.4|2570.4|2573.4|2569.4|2574.4|2570.4|2573.4|2569.4|6
1640885240000|2021-12-30 17:27:20|||||||||3
1640885250000|2021-12-30 17:27:30|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|3
1640885260000|2021-12-30 17:27:40|2573.9|2569.9|2573.4|2569.4|2573.9|2569.9|2573.4|2569.4|17
1640885270000|2021-12-30 17:27:50|||||||||5
1640885280000|2021-12-30 17:28:00|||||||||9
1640885290000|2021-12-30 17:28:10|||||||||2
1640885300000|2021-12-30 17:28:20|||||||||6
1640885310000|2021-12-30 17:28:30|2573.7|2569.7|2575.7|2571.7|2575.7|2571.7|2573.7|2569.7|5
1640885320000|2021-12-30 17:28:40|2575.9|2571.9|2576.4|2572.4|2576.4|2572.4|2575.9|2571.9|2
1640885330000|2021-12-30 17:28:50|2575.7|2571.7|2575.4|2571.4|2575.7|2571.7|2575.4|2571.4|4
1640885340000|2021-12-30 17:29:00|||||||||1
1640885370000|2021-12-30 17:29:30|||||||||1
1640885410000|2021-12-30 17:30:10|||||||||2
1640885420000|2021-12-30 17:30:20|||||||||2
1640885450000|2021-12-30 17:30:50|||||||||2
1640885470000|2021-12-30 17:31:10|||||||||7
1640885490000|2021-12-30 17:31:30|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|2573.4|2569.4|19
1640885500000|2021-12-30 17:31:40|||||||||1
1640885510000|2021-12-30 17:31:50|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|3
1640885520000|2021-12-30 17:32:00|||||||||1
1640885530000|2021-12-30 17:32:10|2574.4|2570.4|2573.7|2569.7|2574.4|2570.4|2573.7|2569.7|14
1640885540000|2021-12-30 17:32:20|2573.9|2569.9|2574.4|2570.4|2574.4|2570.4|2573.9|2569.9|3
1640885550000|2021-12-30 17:32:30|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|11
1640885560000|2021-12-30 17:32:40|2574.2|2570.2|2574.2|2570.2|2574.2|2570.2|2574.2|2570.2|2
1640885570000|2021-12-30 17:32:50|2574.4|2570.4|2574.7|2570.7|2574.7|2570.7|2574.4|2570.4|2
1640885580000|2021-12-30 17:33:00|2574.4|2570.4|2573.7|2569.7|2574.4|2570.4|2573.7|2569.7|3
1640885590000|2021-12-30 17:33:10|||||||||1
1640885600000|2021-12-30 17:33:20|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|2574.2|2570.2|4
1640885610000|2021-12-30 17:33:30|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|9
1640885620000|2021-12-30 17:33:40|2574.2|2570.2|2574.2|2570.2|2574.4|2570.4|2574.2|2570.2|4
1640885630000|2021-12-30 17:33:50|2574.4|2570.4|2573.7|2569.7|2574.4|2570.4|2573.7|2569.7|11
1640885640000|2021-12-30 17:34:00|||||||||5
1640885650000|2021-12-30 17:34:10|2573.9|2569.9|2573.7|2569.7|2573.9|2569.9|2573.7|2569.7|5
1640885660000|2021-12-30 17:34:20|||||||||2
1640885670000|2021-12-30 17:34:30|||||||||3
1640885680000|2021-12-30 17:34:40|||||||||5
1640885690000|2021-12-30 17:34:50|2573.2|2569.2|2573.4|2569.4|2573.4|2569.4|2573.2|2569.2|8
1640885710000|2021-12-30 17:35:10|2573.7|2569.7|2573.4|2569.4|2573.7|2569.7|2573.4|2569.4|2
1640885730000|2021-12-30 17:35:30|||||||||1
1640885760000|2021-12-30 17:36:00|2572.4|2568.4|2573.2|2569.2|2573.2|2569.2|2572.4|2568.4|10
1640885770000|2021-12-30 17:36:10|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|2573.2|2569.2|2
1640885780000|2021-12-30 17:36:20|||||||||1
1640885810000|2021-12-30 17:36:50|||||||||1
1640885830000|2021-12-30 17:37:10|||||||||2
1640885870000|2021-12-30 17:37:50|2573.2|2569.2|2572.4|2568.4|2573.2|2569.2|2571.9|2567.9|11
1640885880000|2021-12-30 17:38:00|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|4
1640885890000|2021-12-30 17:38:10|2572.9|2568.9|2572.9|2568.9|2573.7|2569.7|2572.9|2568.9|9
1640885900000|2021-12-30 17:38:20|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2
1640885910000|2021-12-30 17:38:30|2572.7|2568.7|2573.4|2569.4|2573.4|2569.4|2572.7|2568.7|1
1640885970000|2021-12-30 17:39:30|2573|2569|2572.2|2568.2|2573|2569|2572.2|2568.2|7
1640885980000|2021-12-30 17:39:40|2572.4|2568.4|2572.7|2568.7|2573|2569|2572.4|2568.4|2
1640885990000|2021-12-30 17:39:50|2573.2|2569.2|2573.2|2569.2|2573.4|2569.4|2573.2|2569.2|0
1640886000000|2021-12-30 17:40:00|2572.9|2568.9|2572.9|2568.9|2573.4|2569.4|2572.9|2568.9|2
1640886030000|2021-12-30 17:40:30|||||||||1
1640886060000|2021-12-30 17:41:00|2573.2|2569.2|2572.9|2568.9|2573.4|2569.4|2572.9|2568.9|1
1640886070000|2021-12-30 17:41:10|||||||||1
1640886080000|2021-12-30 17:41:20|2572.7|2568.7|2572.4|2568.4|2572.7|2568.7|2572.4|2568.4|0
1640886110000|2021-12-30 17:41:50|||||||||2
1640886120000|2021-12-30 17:42:00|||||||||1
1640886130000|2021-12-30 17:42:10|||||||||2
1640886150000|2021-12-30 17:42:30|2571.9|2567.9|2572.4|2568.4|2572.4|2568.4|2571.9|2567.9|1
1640886160000|2021-12-30 17:42:40|||||||||1
1640886180000|2021-12-30 17:43:00|2573.4|2569.4|2573.2|2569.2|2573.4|2569.4|2572.4|2568.4|4
1640886190000|2021-12-30 17:43:10|2573.4|2569.4|2573.2|2569.2|2573.4|2569.4|2572.7|2568.7|0
1640886200000|2021-12-30 17:43:20|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|0
1640886230000|2021-12-30 17:43:50|||||||||1
1640886240000|2021-12-30 17:44:00|2572.9|2568.9|2573.2|2569.2|2573.2|2569.2|2572.9|2568.9|1
1640886260000|2021-12-30 17:44:20|2573.4|2569.4|2572.7|2568.7|2573.4|2569.4|2572.7|2568.7|2
1640886270000|2021-12-30 17:44:30|2572.4|2568.4|2572.9|2568.9|2572.9|2568.9|2572.4|2568.4|36
1640886280000|2021-12-30 17:44:40|||||||||1
1640886290000|2021-12-30 17:44:50|||||||||1
1640886300000|2021-12-30 17:45:00|2573.2|2569.2|2573.9|2569.9|2573.9|2569.9|2572.2|2568.2|9
1640886310000|2021-12-30 17:45:10|2574.1|2570.1|2574.4|2570.4|2574.9|2570.9|2573.4|2569.4|16
1640886320000|2021-12-30 17:45:20|2573.9|2569.9|2574.7|2570.7|2574.7|2570.7|2573.9|2569.9|4
1640886330000|2021-12-30 17:45:30|2574.9|2570.9|2574.4|2570.4|2574.9|2570.9|2574.4|2570.4|5
1640886340000|2021-12-30 17:45:40|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|1
1640886350000|2021-12-30 17:45:50|||||||||3
1640886360000|2021-12-30 17:46:00|2574.4|2570.4|2573.9|2569.9|2574.7|2570.7|2573.4|2569.4|3
1640886370000|2021-12-30 17:46:10|2573.7|2569.7|2573.9|2569.9|2573.9|2569.9|2573.2|2569.2|4
1640886380000|2021-12-30 17:46:20|2574.2|2570.2|2574.2|2570.2|2574.2|2570.2|2574.2|2570.2|0
1640886390000|2021-12-30 17:46:30|2574.4|2570.4|2573.4|2569.4|2574.4|2570.4|2572.4|2568.4|9
1640886400000|2021-12-30 17:46:40|2573.2|2569.2|2572.7|2568.7|2573.2|2569.2|2572.7|2568.7|1
1640886420000|2021-12-30 17:47:00|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|1
1640886440000|2021-12-30 17:47:20|||||||||1
1640886450000|2021-12-30 17:47:30|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|9
1640886480000|2021-12-30 17:48:00|2571.9|2567.9|2571.9|2567.9|2571.9|2567.9|2571.9|2567.9|1
1640886490000|2021-12-30 17:48:10|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|6
1640886510000|2021-12-30 17:48:30|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|0
1640886540000|2021-12-30 17:49:00|2572.4|2568.4|2573.2|2569.2|2573.2|2569.2|2572.4|2568.4|3
1640886570000|2021-12-30 17:49:30|||||||||1
1640886580000|2021-12-30 17:49:40|2571.9|2567.9|2572.6|2568.6|2572.7|2568.7|2571.9|2567.9|7
1640886590000|2021-12-30 17:49:50|2572.1|2568.1|2572.9|2568.9|2572.9|2568.9|2571.9|2567.9|1
1640886600000|2021-12-30 17:50:00|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|3
1640886610000|2021-12-30 17:50:10|2572.9|2568.9|2573.4|2569.4|2573.4|2569.4|2572.7|2568.7|4
1640886620000|2021-12-30 17:50:20|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|1
1640886630000|2021-12-30 17:50:30|||||||||1
1640886680000|2021-12-30 17:51:20|2573.4|2569.4|2573.2|2569.2|2573.4|2569.4|2573.2|2569.2|3
1640886690000|2021-12-30 17:51:30|2573.4|2569.4|2573.7|2569.7|2573.9|2569.9|2573.4|2569.4|6
1640886710000|2021-12-30 17:51:50|2573.4|2569.4|2573.9|2569.9|2573.9|2569.9|2573.4|2569.4|10
1640886720000|2021-12-30 17:52:00|2573.7|2569.7|2574.2|2570.2|2574.2|2570.2|2573.7|2569.7|1
1640886730000|2021-12-30 17:52:10|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|0
1640886740000|2021-12-30 17:52:20|||||||||8
1640886770000|2021-12-30 17:52:50|2573.9|2569.9|2573.9|2569.9|2573.9|2569.9|2573.9|2569.9|8
1640886780000|2021-12-30 17:53:00|2574.2|2570.2|2574.4|2570.4|2574.4|2570.4|2574.2|2570.2|0
1640886790000|2021-12-30 17:53:10|||||||||1
1640886840000|2021-12-30 17:54:00|||||||||3
1640886860000|2021-12-30 17:54:20|||||||||1
1640886870000|2021-12-30 17:54:30|||||||||6
1640886880000|2021-12-30 17:54:40|2573.9|2569.9|2573.9|2569.9|2573.9|2569.9|2573.9|2569.9|8
1640886900000|2021-12-30 17:55:00|2574.2|2570.2|2574.9|2570.9|2574.9|2570.9|2574.2|2570.2|21
1640886910000|2021-12-30 17:55:10|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|1
1640886920000|2021-12-30 17:55:20|2574.9|2570.9|2574.9|2570.9|2574.9|2570.9|2574.9|2570.9|2
1640886930000|2021-12-30 17:55:30|||||||||6
1640886950000|2021-12-30 17:55:50|2574.7|2570.7|2574.9|2570.9|2574.9|2570.9|2574.7|2570.7|2
1640886960000|2021-12-30 17:56:00|2574.7|2570.7|2573.9|2569.9|2574.7|2570.7|2573.9|2569.9|11
1640887010000|2021-12-30 17:56:50|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|2
1640887020000|2021-12-30 17:57:00|2572.9|2568.9|2572.9|2568.9|2572.9|2568.9|2572.9|2568.9|5
1640887060000|2021-12-30 17:57:40|||||||||2
1640887080000|2021-12-30 17:58:00|2573.9|2569.9|2572.9|2568.9|2573.9|2569.9|2572.9|2568.9|1
1640887090000|2021-12-30 17:58:10|2571.9|2567.9|2571.9|2567.9|2571.9|2567.9|2571.9|2567.9|2
1640887140000|2021-12-30 17:59:00|2571.4|2567.4|2570.9|2566.9|2571.4|2567.4|2570.9|2566.9|6
1640887150000|2021-12-30 17:59:10|||||||||4
1640887160000|2021-12-30 17:59:20|2570.6|2566.6|2570.6|2566.6|2570.6|2566.6|2570.6|2566.6|7
1640887170000|2021-12-30 17:59:30|2570.9|2566.9|2570.9|2566.9|2570.9|2566.9|2570.9|2566.9|1
1640887180000|2021-12-30 17:59:40|2570.6|2566.6|2570.9|2566.9|2570.9|2566.9|2570.6|2566.6|2
1640887200000|2021-12-30 18:00:00|2571.1|2567.1|2572.4|2568.4|2572.4|2568.4|2570.9|2566.9|27
1640887210000|2021-12-30 18:00:10|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|0
1640887220000|2021-12-30 18:00:20|2573.1|2569.1|2572.9|2568.9|2573.4|2569.4|2572.9|2568.9|5
1640887230000|2021-12-30 18:00:30|2572.7|2568.7|2574.2|2570.2|2574.2|2570.2|2572.7|2568.7|5
1640887240000|2021-12-30 18:00:40|2573.7|2569.7|2574.4|2570.4|2574.4|2570.4|2573.7|2569.7|5
1640887250000|2021-12-30 18:00:50|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|0
1640887260000|2021-12-30 18:01:00|||||||||1
1640887270000|2021-12-30 18:01:10|2574.4|2570.4|2574.7|2570.7|2574.7|2570.7|2574.4|2570.4|1
1640887290000|2021-12-30 18:01:30|2574.4|2570.4|2574.7|2570.7|2574.7|2570.7|2574.4|2570.4|2
1640887350000|2021-12-30 18:02:30|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|4
1640887400000|2021-12-30 18:03:20|||||||||1
1640887420000|2021-12-30 18:03:40|2574.7|2570.7|2575.4|2571.4|2575.4|2571.4|2574.7|2570.7|1
1640887440000|2021-12-30 18:04:00|2576.2|2572.2|2576.2|2572.2|2576.2|2572.2|2576.2|2572.2|2
1640887450000|2021-12-30 18:04:10|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|0
1640887470000|2021-12-30 18:04:30|2576.7|2572.7|2576.7|2572.7|2576.7|2572.7|2576.7|2572.7|9
1640887490000|2021-12-30 18:04:50|||||||||1
1640887530000|2021-12-30 18:05:30|||||||||1
1640887570000|2021-12-30 18:06:10|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|2
1640887600000|2021-12-30 18:06:40|2575.4|2571.4|2575.4|2571.4|2575.4|2571.4|2575.4|2571.4|10
1640887610000|2021-12-30 18:06:50|2575.7|2571.7|2575.7|2571.7|2575.7|2571.7|2575.7|2571.7|1
1640887650000|2021-12-30 18:07:30|||||||||1
1640887660000|2021-12-30 18:07:40|||||||||2
1640887670000|2021-12-30 18:07:50|2575.9|2571.9|2575.9|2571.9|2575.9|2571.9|2575.9|2571.9|5
1640887680000|2021-12-30 18:08:00|2575.7|2571.7|2575.7|2571.7|2575.7|2571.7|2575.7|2571.7|0
1640887690000|2021-12-30 18:08:10|2576.2|2572.2|2576.9|2572.9|2576.9|2572.9|2576.2|2572.2|3
1640887700000|2021-12-30 18:08:20|2577.2|2573.2|2577.7|2573.7|2577.7|2573.7|2577.2|2573.2|6
1640887710000|2021-12-30 18:08:30|||||||||4
1640887720000|2021-12-30 18:08:40|||||||||3
1640887780000|2021-12-30 18:09:40|2577.9|2573.9|2577.7|2573.7|2577.9|2573.9|2577.7|2573.7|1
1640887800000|2021-12-30 18:10:00|2577.9|2573.9|2577.9|2573.9|2577.9|2573.9|2577.9|2573.9|1
1640887810000|2021-12-30 18:10:10|2577.6|2573.6|2577.9|2573.9|2577.9|2573.9|2577.6|2573.6|7
1640887820000|2021-12-30 18:10:20|2577.6|2573.6|2577.9|2573.9|2577.9|2573.9|2577.6|2573.6|2
1640887830000|2021-12-30 18:10:30|2577.6|2573.6|2577.6|2573.6|2577.6|2573.6|2577.6|2573.6|3
1640887840000|2021-12-30 18:10:40|2577.1|2573.1|2577.1|2573.1|2577.1|2573.1|2577.1|2573.1|0
1640887850000|2021-12-30 18:10:50|2576.6|2572.6|2576.4|2572.4|2576.9|2572.9|2576.4|2572.4|5
1640887860000|2021-12-30 18:11:00|2576.1|2572.1|2576.9|2572.9|2576.9|2572.9|2576.1|2572.1|2
1640887870000|2021-12-30 18:11:10|2577.1|2573.1|2577.1|2573.1|2577.1|2573.1|2577.1|2573.1|3
1640887890000|2021-12-30 18:11:30|2576.9|2572.9|2576.9|2572.9|2576.9|2572.9|2576.9|2572.9|1
1640887960000|2021-12-30 18:12:40|||||||||2
1640887990000|2021-12-30 18:13:10|||||||||4
1640888000000|2021-12-30 18:13:20|2576.1|2572.1|2575.4|2571.4|2576.1|2572.1|2575.4|2571.4|7
1640888010000|2021-12-30 18:13:30|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|16
1640888020000|2021-12-30 18:13:40|||||||||8
1640888030000|2021-12-30 18:13:50|2575.6|2571.6|2575.6|2571.6|2575.9|2571.9|2575.6|2571.6|32
1640888040000|2021-12-30 18:14:00|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|5
1640888050000|2021-12-30 18:14:10|2574.6|2570.6|2573.9|2569.9|2574.6|2570.6|2573.6|2569.6|10
1640888100000|2021-12-30 18:15:00|2573.6|2569.6|2573.1|2569.1|2573.6|2569.6|2573.1|2569.1|2
1640888110000|2021-12-30 18:15:10|||||||||5
1640888120000|2021-12-30 18:15:20|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|3
1640888130000|2021-12-30 18:15:30|||||||||1
1640888140000|2021-12-30 18:15:40|2571.9|2567.9|2572.4|2568.4|2572.9|2568.9|2571.1|2567.1|26
1640888150000|2021-12-30 18:15:50|2572.8|2568.8|2573.6|2569.6|2573.6|2569.6|2572.8|2568.8|3
1640888160000|2021-12-30 18:16:00|2573.4|2569.4|2572.9|2568.9|2573.4|2569.4|2572.1|2568.1|12
1640888170000|2021-12-30 18:16:10|2573.4|2569.4|2572.4|2568.4|2573.4|2569.4|2572.4|2568.4|3
1640888180000|2021-12-30 18:16:20|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|3
1640888200000|2021-12-30 18:16:40|2571.4|2567.4|2572.1|2568.1|2572.1|2568.1|2571.4|2567.4|8
1640888210000|2021-12-30 18:16:50|2571.8|2567.8|2571.6|2567.6|2571.8|2567.8|2571.6|2567.6|0
1640888220000|2021-12-30 18:17:00|2571.4|2567.4|2571.6|2567.6|2571.6|2567.6|2571.4|2567.4|4
1640888230000|2021-12-30 18:17:10|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|5
1640888260000|2021-12-30 18:17:40|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|1
1640888300000|2021-12-30 18:18:20|2571.4|2567.4|2571.6|2567.6|2571.6|2567.6|2570.6|2566.6|8
1640888310000|2021-12-30 18:18:30|2571.1|2567.1|2571.6|2567.6|2571.6|2567.6|2570.6|2566.6|14
1640888320000|2021-12-30 18:18:40|||||||||2
1640888340000|2021-12-30 18:19:00|||||||||2
1640888370000|2021-12-30 18:19:30|2572.1|2568.1|2571.8|2567.8|2572.1|2568.1|2571.8|2567.8|6
1640888380000|2021-12-30 18:19:40|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|0
1640888420000|2021-12-30 18:20:20|2571.8|2567.8|2572.1|2568.1|2572.4|2568.4|2571.8|2567.8|4
1640888430000|2021-12-30 18:20:30|2571.8|2567.8|2571.6|2567.6|2571.8|2567.8|2571.6|2567.6|0
1640888480000|2021-12-30 18:21:20|||||||||3
1640888500000|2021-12-30 18:21:40|||||||||1
1640888540000|2021-12-30 18:22:20|2571.4|2567.4|2570.6|2566.6|2571.6|2567.6|2570.6|2566.6|3
1640888550000|2021-12-30 18:22:30|||||||||1
1640888570000|2021-12-30 18:22:50|||||||||1
1640888580000|2021-12-30 18:23:00|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|1
1640888620000|2021-12-30 18:23:40|||||||||2
1640888630000|2021-12-30 18:23:50|||||||||1
1640888640000|2021-12-30 18:24:00|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|7
1640888650000|2021-12-30 18:24:10|||||||||3
1640888660000|2021-12-30 18:24:20|||||||||2
1640888670000|2021-12-30 18:24:30|||||||||2
1640888690000|2021-12-30 18:24:50|||||||||2
1640888710000|2021-12-30 18:25:10|2569.4|2565.4|2574.2|2570.2|2574.2|2570.2|2569.4|2565.4|18
1640888720000|2021-12-30 18:25:20|2573.9|2569.9|2573.9|2569.9|2574.2|2570.2|2573.9|2569.9|26
1640888730000|2021-12-30 18:25:30|2574.2|2570.2|2574.4|2570.4|2574.4|2570.4|2573.9|2569.9|1
1640888790000|2021-12-30 18:26:30|2574.7|2570.7|2575.1|2571.1|2575.1|2571.1|2574.7|2570.7|2
1640888800000|2021-12-30 18:26:40|2574.9|2570.9|2574.9|2570.9|2574.9|2570.9|2574.9|2570.9|2
1640888820000|2021-12-30 18:27:00|||||||||1
1640888830000|2021-12-30 18:27:10|||||||||4
1640888840000|2021-12-30 18:27:20|||||||||1
1640888850000|2021-12-30 18:27:30|2574.6|2570.6|2574.6|2570.6|2574.6|2570.6|2574.6|2570.6|7
1640888860000|2021-12-30 18:27:40|2574.1|2570.1|2573.9|2569.9|2574.1|2570.1|2573.9|2569.9|0
1640888880000|2021-12-30 18:28:00|2572.9|2568.9|2572.9|2568.9|2572.9|2568.9|2572.9|2568.9|5
1640888900000|2021-12-30 18:28:20|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|2572.9|2568.9|1
1640888910000|2021-12-30 18:28:30|||||||||4
1640888920000|2021-12-30 18:28:40|2573.2|2569.2|2572.9|2568.9|2573.2|2569.2|2572.9|2568.9|1
1640888940000|2021-12-30 18:29:00|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|3
1640888960000|2021-12-30 18:29:20|2575.9|2567.9|2575.9|2567.9|2575.9|2567.9|2575.9|2567.9|2
1640888970000|2021-12-30 18:29:30|2575.7|2567.7|2576.1|2568.1|2576.1|2569.6|2573.4|2567.7|8
1640888980000|2021-12-30 18:29:40|2576.4|2568.4|2576.1|2568.1|2576.4|2568.4|2575.9|2567.9|3
1640888990000|2021-12-30 18:29:50|2574.4|2570.4|2575.9|2567.9|2575.9|2570.4|2574.4|2567.9|12
1640943900000|2021-12-31 09:45:00|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|2574.6|2570.6|1
1640943910000|2021-12-31 09:45:10|2575.6|2571.6|2576.1|2572.1|2576.1|2572.1|2575.6|2571.6|4
1640943920000|2021-12-31 09:45:20|||||||||2
1640943930000|2021-12-31 09:45:30|2575.9|2571.9|2570.6|2566.6|2575.9|2571.9|2570.6|2566.6|8
1640943940000|2021-12-31 09:45:40|2570.1|2566.1|2571.4|2567.4|2571.4|2567.4|2570.1|2566.1|1
1640943960000|2021-12-31 09:46:00|2572.9|2568.9|2572.9|2568.9|2572.9|2568.9|2572.9|2568.9|2
1640944000000|2021-12-31 09:46:40|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|0
1640944030000|2021-12-31 09:47:10|2573.9|2569.9|2573.4|2569.4|2573.9|2569.9|2573.4|2569.4|2
1640944060000|2021-12-31 09:47:40|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2
1640944080000|2021-12-31 09:48:00|2572.9|2568.9|2572.9|2568.9|2572.9|2568.9|2572.9|2568.9|4
1640944090000|2021-12-31 09:48:10|2572.4|2568.4|2572.6|2568.6|2572.6|2568.6|2572.4|2568.4|2
1640944120000|2021-12-31 09:48:40|2569.4|2565.4|2569.1|2565.1|2569.4|2565.4|2567.1|2563.1|25
1640944140000|2021-12-31 09:49:00|2568.9|2564.9|2568.9|2564.9|2568.9|2564.9|2568.9|2564.9|0
1640944200000|2021-12-31 09:50:00|2568.4|2564.4|2566.4|2562.4|2568.4|2564.4|2566.4|2562.4|5
1640944210000|2021-12-31 09:50:10|2566.1|2562.1|2566.1|2562.1|2566.1|2562.1|2566.1|2562.1|0
1640944240000|2021-12-31 09:50:40|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|0
1640944250000|2021-12-31 09:50:50|2563.9|2559.9|2563.6|2559.6|2563.9|2559.9|2563.4|2559.4|1
1640944260000|2021-12-31 09:51:00|2564.1|2560.1|2563.9|2559.9|2564.6|2560.6|2563.9|2559.9|6
1640944270000|2021-12-31 09:51:10|2563.6|2559.6|2563.8|2559.8|2564.1|2560.1|2563.6|2559.6|2
1640944280000|2021-12-31 09:51:20|2564.1|2560.1|2565.4|2561.4|2565.4|2561.4|2564.1|2560.1|5
1640944310000|2021-12-31 09:51:50|2565.9|2561.9|2566.1|2562.1|2566.1|2562.1|2565.9|2561.9|0
1640944320000|2021-12-31 09:52:00|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|10
1640944330000|2021-12-31 09:52:10|2565.8|2561.8|2566.4|2562.4|2566.9|2562.9|2565.8|2561.8|1
1640944340000|2021-12-31 09:52:20|2566.9|2562.9|2563.9|2559.9|2566.9|2562.9|2563.9|2559.9|7
1640944360000|2021-12-31 09:52:40|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|0
1640944390000|2021-12-31 09:53:10|2562.4|2558.4|2562.1|2558.1|2562.6|2558.6|2562.1|2558.1|13
1640944400000|2021-12-31 09:53:20|2562.3|2558.3|2562.6|2558.6|2562.6|2558.6|2562.3|2558.3|7
1640944410000|2021-12-31 09:53:30|2562.8|2558.8|2563.1|2559.1|2563.1|2559.1|2562.8|2558.8|0
1640944440000|2021-12-31 09:54:00|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|1
1640944450000|2021-12-31 09:54:10|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|1
1640944460000|2021-12-31 09:54:20|||||||||4
1640944470000|2021-12-31 09:54:30|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|0
1640944500000|2021-12-31 09:55:00|2561.3|2557.3|2560.6|2556.6|2561.8|2557.8|2560.6|2556.6|6
1640944510000|2021-12-31 09:55:10|2560.8|2556.8|2561.8|2557.8|2561.8|2557.8|2560.8|2556.8|5
1640944520000|2021-12-31 09:55:20|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|1
1640944530000|2021-12-31 09:55:30|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|1
1640944550000|2021-12-31 09:55:50|2562.8|2558.8|2563.1|2559.1|2563.1|2559.1|2562.8|2558.8|1
1640944560000|2021-12-31 09:56:00|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|0
1640944600000|2021-12-31 09:56:40|2561.6|2557.6|2561.8|2557.8|2561.8|2557.8|2561.6|2557.6|0
1640944610000|2021-12-31 09:56:50|||||||||1
1640944620000|2021-12-31 09:57:00|2561.6|2557.6|2559.8|2555.8|2561.6|2557.6|2559.8|2555.8|0
1640944630000|2021-12-31 09:57:10|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|1
1640944640000|2021-12-31 09:57:20|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|1
1640944650000|2021-12-31 09:57:30|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|0
1640944690000|2021-12-31 09:58:10|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|5
1640944700000|2021-12-31 09:58:20|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|1
1640944720000|2021-12-31 09:58:40|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|0
1640944740000|2021-12-31 09:59:00|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|2557.8|2553.8|1
1640944790000|2021-12-31 09:59:50|||||||||1
1640944800000|2021-12-31 10:00:00|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|9
1640944810000|2021-12-31 10:00:10|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|1
1640944830000|2021-12-31 10:00:30|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|3
1640944840000|2021-12-31 10:00:40|2559.3|2555.3|2560.8|2556.8|2561.1|2557.1|2559.3|2555.3|2
1640944850000|2021-12-31 10:00:50|2561.3|2557.3|2561.8|2557.8|2562.1|2558.1|2561.3|2557.3|0
1640944900000|2021-12-31 10:01:40|2561.3|2557.3|2558.8|2554.8|2561.3|2557.3|2558.8|2554.8|3
1640944910000|2021-12-31 10:01:50|2560.3|2556.3|2560.1|2556.1|2560.3|2556.3|2560.1|2556.1|2
1640944920000|2021-12-31 10:02:00|2560.4|2556.4|2560.6|2556.6|2560.6|2556.6|2560.4|2556.4|4
1640944950000|2021-12-31 10:02:30|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|0
1640945030000|2021-12-31 10:03:50|||||||||1
1640945040000|2021-12-31 10:04:00|2559.9|2555.9|2558.8|2554.8|2559.9|2555.9|2558.8|2554.8|2
1640945060000|2021-12-31 10:04:20|2559.3|2555.3|2559.6|2555.6|2559.6|2555.6|2559.3|2555.3|2
1640945070000|2021-12-31 10:04:30|2559.3|2555.3|2560.8|2556.8|2560.8|2556.8|2559.3|2555.3|5
1640945100000|2021-12-31 10:05:00|2561.1|2557.1|2559.6|2555.6|2561.1|2557.1|2559.6|2555.6|4
1640945110000|2021-12-31 10:05:10|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|0
1640945130000|2021-12-31 10:05:30|2559.3|2555.3|2559.1|2555.1|2559.3|2555.3|2558.8|2554.8|2
1640945160000|2021-12-31 10:06:00|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|1
1640945220000|2021-12-31 10:07:00|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|0
1640945250000|2021-12-31 10:07:30|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|1
1640945290000|2021-12-31 10:08:10|2557.6|2553.6|2557.8|2553.8|2557.8|2553.8|2557.6|2553.6|1
1640945330000|2021-12-31 10:08:50|2558.3|2554.3|2558.8|2554.8|2558.8|2554.8|2558.3|2554.3|1
1640945350000|2021-12-31 10:09:10|||||||||1
1640945390000|2021-12-31 10:09:50|||||||||1
1640945400000|2021-12-31 10:10:00|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|1
1640945430000|2021-12-31 10:10:30|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|12
1640945510000|2021-12-31 10:11:50|||||||||2
1640945520000|2021-12-31 10:12:00|2556.8|2552.8|2557.3|2553.3|2557.3|2553.3|2556.8|2552.8|1
1640945530000|2021-12-31 10:12:10|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2
1640945580000|2021-12-31 10:13:00|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|11
1640945590000|2021-12-31 10:13:10|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|1
1640945600000|2021-12-31 10:13:20|2561.3|2557.3|2561.8|2557.8|2561.8|2557.8|2561.3|2557.3|0
1640945630000|2021-12-31 10:13:50|2561.3|2557.3|2561.6|2557.6|2561.6|2557.6|2561.3|2557.3|5
1640945640000|2021-12-31 10:14:00|2561.8|2557.8|2562.3|2558.3|2562.3|2558.3|2561.8|2557.8|0
1640945670000|2021-12-31 10:14:30|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|1
1640945690000|2021-12-31 10:14:50|||||||||1
1640945700000|2021-12-31 10:15:00|2563.3|2559.3|2563.1|2559.1|2563.3|2559.3|2562.6|2558.6|2
1640945710000|2021-12-31 10:15:10|2563.3|2559.3|2564.3|2560.3|2564.6|2560.6|2563.3|2559.3|6
1640945730000|2021-12-31 10:15:30|2564.6|2560.6|2564.8|2560.8|2564.8|2560.8|2564.6|2560.6|1
1640945740000|2021-12-31 10:15:40|2565.3|2561.3|2565.1|2561.1|2565.3|2561.3|2565.1|2561.1|3
1640945750000|2021-12-31 10:15:50|2564.6|2560.6|2564.8|2560.8|2564.8|2560.8|2564.6|2560.6|2
1640945760000|2021-12-31 10:16:00|2564.6|2560.6|2564.6|2560.6|2564.6|2560.6|2564.6|2560.6|0
1640945780000|2021-12-31 10:16:20|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|0
1640945790000|2021-12-31 10:16:30|2565.1|2561.1|2565.6|2561.6|2565.6|2561.6|2565.1|2561.1|0
1640945800000|2021-12-31 10:16:40|2565.8|2561.8|2565.8|2561.8|2565.8|2561.8|2565.8|2561.8|0
1640945820000|2021-12-31 10:17:00|2566.1|2562.1|2566.6|2562.6|2566.6|2562.6|2566.1|2562.1|6
1640945830000|2021-12-31 10:17:10|2566.1|2562.1|2566.1|2562.1|2566.1|2562.1|2566.1|2562.1|1
1640945880000|2021-12-31 10:18:00|2565.8|2561.8|2564.8|2560.8|2565.8|2561.8|2564.8|2560.8|2
1640945910000|2021-12-31 10:18:30|2562.6|2558.6|2563.3|2559.3|2563.3|2559.3|2562.6|2558.6|3
1640945940000|2021-12-31 10:19:00|2563.8|2559.8|2564.3|2560.3|2564.3|2560.3|2563.8|2559.8|2
1640945990000|2021-12-31 10:19:50|||||||||1
1640946030000|2021-12-31 10:20:30|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|0
1640946040000|2021-12-31 10:20:40|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|0
1640946050000|2021-12-31 10:20:50|||||||||1
1640946080000|2021-12-31 10:21:20|2565.1|2561.1|2563.8|2559.8|2565.1|2561.1|2563.8|2559.8|1
1640946090000|2021-12-31 10:21:30|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|0
1640946100000|2021-12-31 10:21:40|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|0
1640946150000|2021-12-31 10:22:30|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|0
1640946160000|2021-12-31 10:22:40|2563.6|2559.6|2563.3|2559.3|2563.6|2559.6|2563.3|2559.3|0
1640946190000|2021-12-31 10:23:10|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|0
1640946260000|2021-12-31 10:24:20|2563.1|2559.1|2563.1|2559.1|2563.1|2559.1|2563.1|2559.1|1
1640946270000|2021-12-31 10:24:30|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|0
1640946300000|2021-12-31 10:25:00|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|0
1640946350000|2021-12-31 10:25:50|2563.4|2559.4|2564.1|2560.1|2564.1|2560.1|2563.4|2559.4|2
1640946360000|2021-12-31 10:26:00|2564.3|2560.3|2563.3|2559.3|2565.3|2561.3|2563.3|2559.3|87
1640946430000|2021-12-31 10:27:10|2563.1|2559.1|2562.3|2558.3|2563.1|2559.1|2562.3|2558.3|2
1640946470000|2021-12-31 10:27:50|||||||||1
1640946590000|2021-12-31 10:29:50|||||||||1
1640946620000|2021-12-31 10:30:20|2561.8|2557.8|2562.1|2558.1|2562.1|2558.1|2561.6|2557.6|3
1640946630000|2021-12-31 10:30:30|2562.3|2558.3|2563.1|2559.1|2563.1|2559.1|2562.3|2558.3|0
1640946700000|2021-12-31 10:31:40|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|0
1640946710000|2021-12-31 10:31:50|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|0
1640946730000|2021-12-31 10:32:10|2563.1|2559.1|2563.8|2559.8|2563.8|2559.8|2563.1|2559.1|2
1640946750000|2021-12-31 10:32:30|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|0
1640946760000|2021-12-31 10:32:40|2564.6|2560.6|2565.1|2561.1|2565.1|2561.1|2564.6|2560.6|0
1640946790000|2021-12-31 10:33:10|2565.3|2561.3|2565.3|2561.3|2565.3|2561.3|2565.3|2561.3|0
1640946900000|2021-12-31 10:35:00|2565.1|2561.1|2565.3|2561.3|2565.3|2561.3|2564.8|2560.8|1
1640946910000|2021-12-31 10:35:10|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|2564.8|2560.8|0
1640947000000|2021-12-31 10:36:40|2565.3|2561.3|2565.3|2561.3|2565.3|2561.3|2565.3|2561.3|0
1640947010000|2021-12-31 10:36:50|2565.1|2561.1|2563.3|2559.3|2565.1|2561.1|2563.3|2559.3|1
1640947030000|2021-12-31 10:37:10|2563.6|2559.6|2564.1|2560.1|2564.1|2560.1|2563.6|2559.6|4
1640947110000|2021-12-31 10:38:30|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|0
1640947130000|2021-12-31 10:38:50|2563.8|2559.8|2564.1|2560.1|2564.1|2560.1|2563.8|2559.8|1
1640947140000|2021-12-31 10:39:00|2563.8|2559.8|2563.3|2559.3|2563.8|2559.8|2563.3|2559.3|1
1640947190000|2021-12-31 10:39:50|||||||||1
1640947260000|2021-12-31 10:41:00|2563.1|2559.1|2562.6|2558.6|2563.1|2559.1|2562.6|2558.6|2
1640947280000|2021-12-31 10:41:20|||||||||1
1640947300000|2021-12-31 10:41:40|2562.4|2558.4|2562.4|2558.4|2562.4|2558.4|2562.4|2558.4|0
1640947320000|2021-12-31 10:42:00|2562.1|2558.1|2561.8|2557.8|2562.1|2558.1|2561.8|2557.8|1
1640947330000|2021-12-31 10:42:10|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|1
1640947400000|2021-12-31 10:43:20|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|0
1640947410000|2021-12-31 10:43:30|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|1
1640947570000|2021-12-31 10:46:10|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|0
1640947600000|2021-12-31 10:46:40|2561.9|2557.9|2561.9|2557.9|2561.9|2557.9|2561.9|2557.9|0
1640947620000|2021-12-31 10:47:00|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|0
1640947690000|2021-12-31 10:48:10|2562.3|2558.3|2563.1|2559.1|2563.1|2559.1|2562.1|2558.1|4
1640947710000|2021-12-31 10:48:30|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|0
1640947750000|2021-12-31 10:49:10|2563.6|2559.6|2563.9|2559.9|2563.9|2559.9|2563.6|2559.6|0
1640947760000|2021-12-31 10:49:20|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|0
1640947800000|2021-12-31 10:50:00|2563.4|2559.4|2562.6|2558.6|2563.4|2559.4|2562.3|2558.3|6
1640947810000|2021-12-31 10:50:10|2562.4|2558.4|2562.4|2558.4|2562.4|2558.4|2562.4|2558.4|0
1640947880000|2021-12-31 10:51:20|||||||||1
1640947920000|2021-12-31 10:52:00|2562.8|2558.8|2563.1|2559.1|2563.4|2559.4|2562.8|2558.8|2
1640947930000|2021-12-31 10:52:10|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|0
1640947950000|2021-12-31 10:52:30|2563.9|2559.9|2563.9|2559.9|2563.9|2559.9|2563.9|2559.9|0
1640948160000|2021-12-31 10:56:00|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|0
1640948170000|2021-12-31 10:56:10|2563.4|2559.4|2563.4|2559.4|2563.4|2559.4|2563.4|2559.4|0
1640948190000|2021-12-31 10:56:30|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|0
1640948210000|2021-12-31 10:56:50|2563.4|2559.4|2562.1|2558.1|2563.4|2559.4|2562.1|2558.1|2
1640948220000|2021-12-31 10:57:00|||||||||1
1640948290000|2021-12-31 10:58:10|2562.8|2558.8|2563.9|2559.9|2563.9|2559.9|2562.8|2558.8|1
1640948340000|2021-12-31 10:59:00|||||||||1
1640948390000|2021-12-31 10:59:50|||||||||1
1640948450000|2021-12-31 11:00:50|||||||||1
1640948520000|2021-12-31 11:02:00|||||||||1
1640948570000|2021-12-31 11:02:50|||||||||1
1640948580000|2021-12-31 11:03:00|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|1
1640948630000|2021-12-31 11:03:50|2562.4|2558.4|2562.1|2558.1|2562.4|2558.4|2562.1|2558.1|2
1640948640000|2021-12-31 11:04:00|2562.6|2558.6|2562.6|2558.6|2562.9|2558.9|2562.6|2558.6|1
1640948670000|2021-12-31 11:04:30|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|1
1640948700000|2021-12-31 11:05:00|2561.8|2557.8|2561.6|2557.6|2561.8|2557.8|2561.6|2557.6|2
1640948720000|2021-12-31 11:05:20|2561.9|2557.9|2561.9|2557.9|2561.9|2557.9|2561.9|2557.9|2
1640948810000|2021-12-31 11:06:50|||||||||1
1640948820000|2021-12-31 11:07:00|||||||||2
1640948830000|2021-12-31 11:07:10|2561.6|2557.6|2561.4|2557.4|2561.6|2557.6|2561.4|2557.4|2
1640948880000|2021-12-31 11:08:00|||||||||4
1640948920000|2021-12-31 11:08:40|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|34
1640948930000|2021-12-31 11:08:50|||||||||1
1640948940000|2021-12-31 11:09:00|||||||||7
1640949000000|2021-12-31 11:10:00|||||||||2
1640949020000|2021-12-31 11:10:20|||||||||1
1640949060000|2021-12-31 11:11:00|2561.4|2557.4|2562.1|2558.1|2562.1|2558.1|2561.4|2557.4|3
1640949120000|2021-12-31 11:12:00|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|3
1640949130000|2021-12-31 11:12:10|2564.4|2560.4|2564.4|2560.4|2564.4|2560.4|2564.4|2560.4|2
1640949150000|2021-12-31 11:12:30|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|0
1640949160000|2021-12-31 11:12:40|2565.4|2561.4|2564.9|2560.9|2565.4|2561.4|2564.9|2560.9|0
1640949210000|2021-12-31 11:13:30|2565.1|2561.1|2564.6|2560.6|2565.1|2561.1|2564.6|2560.6|1
1640949230000|2021-12-31 11:13:50|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|0
1640949240000|2021-12-31 11:14:00|2564.9|2560.9|2562.6|2558.6|2564.9|2560.9|2562.1|2558.1|7
1640949280000|2021-12-31 11:14:40|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|0
1640949320000|2021-12-31 11:15:20|2562.6|2558.6|2562.9|2558.9|2562.9|2558.9|2562.6|2558.6|1
1640949330000|2021-12-31 11:15:30|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|0
1640949340000|2021-12-31 11:15:40|2562.4|2558.4|2562.4|2558.4|2562.4|2558.4|2562.4|2558.4|0
1640949350000|2021-12-31 11:15:50|||||||||1
1640949360000|2021-12-31 11:16:00|2564.1|2560.1|2565.4|2561.4|2565.4|2561.4|2564.1|2560.1|1
1640949420000|2021-12-31 11:17:00|2566.4|2562.4|2565.9|2561.9|2566.4|2562.4|2565.9|2561.9|3
1640949430000|2021-12-31 11:17:10|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|0
1640949480000|2021-12-31 11:18:00|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|1
1640949490000|2021-12-31 11:18:10|2567.1|2563.1|2567.1|2563.1|2567.1|2563.1|2567.1|2563.1|0
1640949520000|2021-12-31 11:18:40|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|4
1640949540000|2021-12-31 11:19:00|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|2
1640949570000|2021-12-31 11:19:30|2566.1|2562.1|2565.6|2561.6|2566.1|2562.1|2565.1|2561.1|2
1640949600000|2021-12-31 11:20:00|2565.9|2561.9|2563.9|2559.9|2566.1|2562.1|2563.9|2559.9|1
1640949610000|2021-12-31 11:20:10|2564.6|2560.6|2563.9|2559.9|2564.6|2560.6|2563.9|2559.9|2
1640949620000|2021-12-31 11:20:20|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|0
1640949640000|2021-12-31 11:20:40|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|1
1640949660000|2021-12-31 11:21:00|2563.1|2559.1|2563.6|2559.6|2563.6|2559.6|2562.8|2558.8|1
1640949670000|2021-12-31 11:21:10|2563.9|2559.9|2563.9|2559.9|2563.9|2559.9|2563.9|2559.9|0
1640949730000|2021-12-31 11:22:10|2564.6|2560.6|2564.6|2560.6|2564.6|2560.6|2564.4|2560.4|2
1640949780000|2021-12-31 11:23:00|2566.1|2562.1|2566.1|2562.1|2566.4|2562.4|2566.1|2562.1|4
1640949790000|2021-12-31 11:23:10|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|0
1640949800000|2021-12-31 11:23:20|2566.1|2562.1|2566.1|2562.1|2566.1|2562.1|2566.1|2562.1|0
1640949810000|2021-12-31 11:23:30|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|0
1640949820000|2021-12-31 11:23:40|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|0
1640949830000|2021-12-31 11:23:50|2566.4|2562.4|2566.1|2562.1|2566.4|2562.4|2566.1|2562.1|0
1640949840000|2021-12-31 11:24:00|2566.4|2562.4|2566.1|2562.1|2566.6|2562.6|2566.1|2562.1|4
1640949900000|2021-12-31 11:25:00|||||||||1
1640949950000|2021-12-31 11:25:50|2567.1|2563.1|2567.1|2563.1|2567.1|2563.1|2567.1|2563.1|1
1640950000000|2021-12-31 11:26:40|2567.6|2563.6|2568.1|2564.1|2568.1|2564.1|2567.6|2563.6|1
1640950010000|2021-12-31 11:26:50|2568.4|2564.4|2568.4|2564.4|2568.4|2564.4|2568.4|2564.4|1
1640950020000|2021-12-31 11:27:00|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|0
1640950040000|2021-12-31 11:27:20|2568.9|2564.9|2568.9|2564.9|2568.9|2564.9|2568.9|2564.9|0
1640950050000|2021-12-31 11:27:30|2569.1|2565.1|2569.1|2565.1|2569.1|2565.1|2569.1|2565.1|0
1640950140000|2021-12-31 11:29:00|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|9
1640950170000|2021-12-31 11:29:30|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|2
1640950180000|2021-12-31 11:29:40|2570.4|2566.4|2571.1|2567.1|2571.1|2567.1|2570.4|2566.4|8
1640950200000|2021-12-31 11:30:00|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|1
1640950280000|2021-12-31 11:31:20|2571.6|2567.6|2571.4|2567.4|2571.6|2567.6|2571.4|2567.4|1
1640950290000|2021-12-31 11:31:30|||||||||1
1640950330000|2021-12-31 11:32:10|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|4
1640950340000|2021-12-31 11:32:20|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|22
1640950380000|2021-12-31 11:33:00|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|1
1640950410000|2021-12-31 11:33:30|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|7
1640950420000|2021-12-31 11:33:40|2572.4|2568.4|2570.9|2566.9|2572.4|2568.4|2570.9|2566.9|2
1640950440000|2021-12-31 11:34:00|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|0
1640950510000|2021-12-31 11:35:10|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|0
1640950530000|2021-12-31 11:35:30|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|0
1640950540000|2021-12-31 11:35:40|2569.1|2565.1|2568.9|2564.9|2569.1|2565.1|2568.9|2564.9|1
1640950560000|2021-12-31 11:36:00|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|0
1640950590000|2021-12-31 11:36:30|2569.1|2565.1|2569.1|2565.1|2569.1|2565.1|2569.1|2565.1|0
1640950630000|2021-12-31 11:37:10|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|1
1640950670000|2021-12-31 11:37:50|2570.6|2566.6|2570.6|2566.6|2570.6|2566.6|2570.6|2566.6|1
1640950680000|2021-12-31 11:38:00|2570.4|2566.4|2569.9|2565.9|2570.4|2566.4|2569.9|2565.9|1
1640950700000|2021-12-31 11:38:20|2569.4|2565.4|2568.1|2564.1|2569.4|2565.4|2568.1|2564.1|3
1640950730000|2021-12-31 11:38:50|2568.4|2564.4|2568.6|2564.6|2568.6|2564.6|2568.4|2564.4|0
1640950810000|2021-12-31 11:40:10|2569.6|2565.6|2568.9|2564.9|2569.6|2565.6|2568.9|2564.9|0
1640950850000|2021-12-31 11:40:50|2569.1|2565.1|2569.1|2565.1|2569.1|2565.1|2569.1|2565.1|0
1640950870000|2021-12-31 11:41:10|2569.4|2565.4|2569.6|2565.6|2569.6|2565.6|2569.4|2565.4|0
1640950890000|2021-12-31 11:41:30|2569.9|2565.9|2570.6|2566.6|2570.6|2566.6|2569.9|2565.9|0
1640950920000|2021-12-31 11:42:00|||||||||5
1640951020000|2021-12-31 11:43:40|2571.1|2567.1|2571.1|2567.1|2571.1|2567.1|2571.1|2567.1|0
1640951040000|2021-12-31 11:44:00|2570.3|2566.3|2569.9|2565.9|2570.3|2566.3|2569.9|2565.9|4
1640951200000|2021-12-31 11:46:40|2571.1|2567.1|2572.1|2568.1|2572.1|2568.1|2571.1|2567.1|8
1640951220000|2021-12-31 11:47:00|2571.9|2567.9|2571.9|2567.9|2571.9|2567.9|2571.9|2567.9|3
1640951250000|2021-12-31 11:47:30|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|5
1640951260000|2021-12-31 11:47:40|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|1
1640951270000|2021-12-31 11:47:50|2575.1|2571.1|2574.6|2570.6|2575.1|2571.1|2574.1|2570.1|41
1640951280000|2021-12-31 11:48:00|2574.4|2570.4|2572.9|2568.9|2574.4|2570.4|2572.9|2568.9|2
1640951320000|2021-12-31 11:48:40|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|0
1640951330000|2021-12-31 11:48:50|2572.4|2568.4|2572.9|2568.9|2572.9|2568.9|2572.4|2568.4|1
1640951340000|2021-12-31 11:49:00|2572.6|2568.6|2573.1|2569.1|2573.1|2569.1|2572.4|2568.4|1
1640951370000|2021-12-31 11:49:30|2573.6|2569.6|2573.9|2569.9|2573.9|2569.9|2573.4|2569.4|3
1640951380000|2021-12-31 11:49:40|2573.6|2569.6|2573.4|2569.4|2573.6|2569.6|2573.1|2569.1|55
1640951390000|2021-12-31 11:49:50|||||||||2
1640951400000|2021-12-31 11:50:00|2573.6|2569.6|2573.1|2569.1|2573.6|2569.6|2573.1|2569.1|2
1640951410000|2021-12-31 11:50:10|2573.6|2569.6|2573.1|2569.1|2573.6|2569.6|2573.1|2569.1|2
1640951420000|2021-12-31 11:50:20|2572.8|2568.8|2572.8|2568.8|2572.8|2568.8|2572.8|2568.8|8
1640951440000|2021-12-31 11:50:40|||||||||1
1640951450000|2021-12-31 11:50:50|||||||||5
1640951460000|2021-12-31 11:51:00|2573.4|2569.4|2572.8|2568.8|2573.4|2569.4|2572.8|2568.8|13
1640951470000|2021-12-31 11:51:10|||||||||1
1640951500000|2021-12-31 11:51:40|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|0
1640951510000|2021-12-31 11:51:50|2572.8|2568.8|2572.8|2568.8|2572.8|2568.8|2572.8|2568.8|3
1640951520000|2021-12-31 11:52:00|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|0
1640951530000|2021-12-31 11:52:10|2573.9|2569.9|2573.6|2569.6|2574.1|2570.1|2573.6|2569.6|3
1640951540000|2021-12-31 11:52:20|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|1
1640951550000|2021-12-31 11:52:30|2572.8|2568.8|2572.8|2568.8|2572.8|2568.8|2572.8|2568.8|1
1640951560000|2021-12-31 11:52:40|||||||||2
1640951590000|2021-12-31 11:53:10|||||||||1
1640951640000|2021-12-31 11:54:00|||||||||1
1640951710000|2021-12-31 11:55:10|2571.3|2567.3|2570.8|2566.8|2571.3|2567.3|2570.8|2566.8|6
1640951720000|2021-12-31 11:55:20|2571.8|2567.8|2571.3|2567.3|2571.8|2567.8|2571.3|2567.3|1
1640951740000|2021-12-31 11:55:40|2570.8|2566.8|2570.3|2566.3|2570.8|2566.8|2570.3|2566.3|0
1640951750000|2021-12-31 11:55:50|2570.8|2566.8|2570.3|2566.3|2570.8|2566.8|2570.3|2566.3|0
1640951770000|2021-12-31 11:56:10|2570.8|2566.8|2570.3|2566.3|2570.8|2566.8|2570.3|2566.3|0
1640951780000|2021-12-31 11:56:20|2570.1|2566.1|2569.3|2565.3|2570.1|2566.1|2569.3|2565.3|0
1640951800000|2021-12-31 11:56:40|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|0
1640951820000|2021-12-31 11:57:00|2568.8|2564.8|2567.8|2563.8|2568.8|2564.8|2567.8|2563.8|2
1640951830000|2021-12-31 11:57:10|2568.1|2564.1|2567.8|2563.8|2568.1|2564.1|2567.8|2563.8|3
1640951880000|2021-12-31 11:58:00|2566.8|2562.8|2566.3|2562.3|2566.8|2562.8|2566.3|2562.3|2
1640951900000|2021-12-31 11:58:20|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|1
1640951910000|2021-12-31 11:58:30|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|0
1640951940000|2021-12-31 11:59:00|2566.6|2562.6|2566.3|2562.3|2566.6|2562.6|2566.3|2562.3|1
1640952000000|2021-12-31 12:00:00|2566.1|2562.1|2566.1|2562.1|2566.1|2562.1|2566.1|2562.1|0
1640952010000|2021-12-31 12:00:10|2565.6|2561.6|2565.8|2561.8|2565.8|2561.8|2565.6|2561.6|4
1640952030000|2021-12-31 12:00:30|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|3
1640952060000|2021-12-31 12:01:00|2565.4|2561.4|2563.1|2559.1|2565.4|2561.4|2561.8|2557.8|6
1640952070000|2021-12-31 12:01:10|2562.6|2558.6|2562.1|2558.1|2562.6|2558.6|2562.1|2558.1|3
1640952100000|2021-12-31 12:01:40|2563.1|2559.1|2563.1|2559.1|2563.1|2559.1|2563.1|2559.1|1
1640952110000|2021-12-31 12:01:50|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|20
1640952120000|2021-12-31 12:02:00|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|4
1640952130000|2021-12-31 12:02:10|2561.3|2557.3|2562.1|2558.1|2562.1|2558.1|2561.3|2557.3|2
1640952170000|2021-12-31 12:02:50|2561.3|2557.3|2560.8|2556.8|2561.3|2557.3|2560.8|2556.8|2
1640952180000|2021-12-31 12:03:00|2560.3|2556.3|2559.8|2555.8|2560.3|2556.3|2559.8|2555.8|0
1640952200000|2021-12-31 12:03:20|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|0
1640952230000|2021-12-31 12:03:50|2560.3|2556.3|2560.6|2556.6|2560.6|2556.6|2560.3|2556.3|1
1640952270000|2021-12-31 12:04:30|2560.3|2556.3|2559.8|2555.8|2560.3|2556.3|2559.8|2555.8|1
1640952280000|2021-12-31 12:04:40|2559.6|2555.6|2559.1|2555.1|2563.8|2559.8|2559.1|2555.1|56
1640952290000|2021-12-31 12:04:50|2559.6|2555.6|2559.1|2555.1|2559.6|2555.6|2559.1|2555.1|1
1640952310000|2021-12-31 12:05:10|2558.6|2554.6|2557.8|2553.8|2558.6|2554.6|2557.8|2553.8|1
1640952320000|2021-12-31 12:05:20|2557.6|2553.6|2559.8|2555.8|2560.1|2556.1|2557.6|2553.6|2
1640952380000|2021-12-31 12:06:20|2558.8|2554.8|2558.8|2554.8|2559.1|2555.1|2558.1|2554.1|6
1640952420000|2021-12-31 12:07:00|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|1
1640952460000|2021-12-31 12:07:40|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|6
1640952480000|2021-12-31 12:08:00|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|8
1640952490000|2021-12-31 12:08:10|||||||||1
1640952510000|2021-12-31 12:08:30|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|0
1640952580000|2021-12-31 12:09:40|2557.1|2553.1|2557.3|2553.3|2557.3|2553.3|2557.1|2553.1|1
1640952600000|2021-12-31 12:10:00|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|1
1640952610000|2021-12-31 12:10:10|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|0
1640952640000|2021-12-31 12:10:40|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|1
1640952690000|2021-12-31 12:11:30|2559.8|2555.8|2559.6|2555.6|2559.8|2555.8|2559.6|2555.6|0
1640952710000|2021-12-31 12:11:50|2559.1|2555.1|2558.8|2554.8|2559.1|2555.1|2558.8|2554.8|2
1640952720000|2021-12-31 12:12:00|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|0
1640952730000|2021-12-31 12:12:10|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|0
1640952760000|2021-12-31 12:12:40|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|0
1640952780000|2021-12-31 12:13:00|2559.8|2555.8|2560.6|2556.6|2560.8|2556.8|2559.8|2555.8|1
1640952880000|2021-12-31 12:14:40|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|1
1640952900000|2021-12-31 12:15:00|2558.8|2554.8|2557.6|2553.6|2559.1|2555.1|2557.6|2553.6|2
1640952930000|2021-12-31 12:15:30|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|0
1640952950000|2021-12-31 12:15:50|2556.6|2552.6|2556.1|2552.1|2556.6|2552.6|2555.1|2551.1|19
1640952960000|2021-12-31 12:16:00|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|4
1640952970000|2021-12-31 12:16:10|2556.6|2552.6|2557.3|2553.3|2557.3|2553.3|2556.6|2552.6|1
1640952980000|2021-12-31 12:16:20|2558.3|2554.3|2557.6|2553.6|2558.3|2554.3|2557.6|2553.6|3
1640952990000|2021-12-31 12:16:30|2557.1|2553.1|2556.6|2552.6|2557.1|2553.1|2556.6|2552.6|1
1640953010000|2021-12-31 12:16:50|||||||||3
1640953040000|2021-12-31 12:17:20|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2555.6|2551.6|0
1640953050000|2021-12-31 12:17:30|2555.8|2551.8|2555.1|2551.1|2555.8|2551.8|2555.1|2551.1|5
1640953090000|2021-12-31 12:18:10|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|15
1640953100000|2021-12-31 12:18:20|2554.1|2550.1|2553.8|2549.8|2554.1|2550.1|2553.8|2549.8|2
1640953110000|2021-12-31 12:18:30|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|0
1640953120000|2021-12-31 12:18:40|2553.8|2549.8|2555.3|2551.3|2555.3|2551.3|2553.8|2549.8|3
1640953140000|2021-12-31 12:19:00|2555.4|2551.4|2555.9|2551.9|2555.9|2551.9|2555.4|2551.4|1
1640953150000|2021-12-31 12:19:10|2555.6|2551.6|2555.4|2551.4|2555.6|2551.6|2555.4|2551.4|5
1640953200000|2021-12-31 12:20:00|2555.6|2551.6|2555.9|2551.9|2555.9|2551.9|2555.6|2551.6|0
1640953220000|2021-12-31 12:20:20|||||||||40
1640953260000|2021-12-31 12:21:00|2555.1|2551.1|2553.6|2549.6|2555.1|2551.1|2553.1|2549.1|5
1640953270000|2021-12-31 12:21:10|2552.9|2548.9|2553.6|2549.6|2553.6|2549.6|2552.9|2548.9|1
1640953280000|2021-12-31 12:21:20|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.1|2546.1|23
1640953290000|2021-12-31 12:21:30|2550.3|2546.3|2550.6|2546.6|2550.6|2546.6|2550.3|2546.3|3
1640953300000|2021-12-31 12:21:40|2550.4|2546.4|2548.3|2544.3|2550.4|2546.4|2548.3|2544.3|2
1640953310000|2021-12-31 12:21:50|2548.6|2544.6|2547.8|2543.8|2549.1|2545.1|2547.8|2543.8|31
1640953320000|2021-12-31 12:22:00|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|0
1640953350000|2021-12-31 12:22:30|2546.6|2542.6|2545.1|2541.1|2546.6|2542.6|2545.1|2541.1|15
1640953360000|2021-12-31 12:22:40|2544.6|2540.6|2545.6|2541.6|2545.6|2541.6|2544.6|2540.6|7
1640953380000|2021-12-31 12:23:00|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|3
1640953420000|2021-12-31 12:23:40|2544.1|2540.1|2543.6|2539.6|2544.1|2540.1|2543.6|2539.6|1
1640953430000|2021-12-31 12:23:50|||||||||1
1640953440000|2021-12-31 12:24:00|2546.9|2542.9|2548.4|2544.4|2548.4|2544.4|2546.9|2542.9|20
1640953450000|2021-12-31 12:24:10|2548.6|2544.6|2548.1|2544.1|2549.6|2545.6|2547.6|2543.6|12
1640953460000|2021-12-31 12:24:20|2547.8|2543.8|2547.6|2543.6|2547.8|2543.8|2547.6|2543.6|0
1640953470000|2021-12-31 12:24:30|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|1
1640953480000|2021-12-31 12:24:40|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|0
1640953490000|2021-12-31 12:24:50|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2
1640953500000|2021-12-31 12:25:00|2547.1|2543.1|2547.6|2543.6|2547.6|2543.6|2547.1|2543.1|1
1640953520000|2021-12-31 12:25:20|2548.3|2544.3|2549.1|2545.1|2549.1|2545.1|2548.3|2544.3|1
1640953530000|2021-12-31 12:25:30|2549.3|2545.3|2549.6|2545.6|2549.6|2545.6|2549.3|2545.3|1
1640953540000|2021-12-31 12:25:40|2550.6|2546.6|2551.1|2547.1|2551.1|2547.1|2550.1|2546.1|5
1640953550000|2021-12-31 12:25:50|2551.6|2547.6|2550.6|2546.6|2551.6|2547.6|2550.6|2546.6|2
1640953560000|2021-12-31 12:26:00|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|0
1640953600000|2021-12-31 12:26:40|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2
1640953620000|2021-12-31 12:27:00|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|0
1640953650000|2021-12-31 12:27:30|2550.3|2546.3|2550.6|2546.6|2550.6|2546.6|2550.3|2546.3|1
1640953730000|2021-12-31 12:28:50|2550.9|2546.9|2552.1|2548.1|2552.1|2548.1|2550.9|2546.9|0
1640953740000|2021-12-31 12:29:00|2551.6|2547.6|2548.6|2544.6|2551.6|2547.6|2548.6|2544.6|7
1640953800000|2021-12-31 12:30:00|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|3
1640953930000|2021-12-31 12:32:10|2550.1|2546.1|2551.4|2547.4|2551.4|2547.4|2550.1|2546.1|0
1640953990000|2021-12-31 12:33:10|2551.8|2547.8|2552.4|2548.4|2552.4|2548.4|2551.8|2547.8|2
1640954020000|2021-12-31 12:33:40|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|0
1640954030000|2021-12-31 12:33:50|2552.4|2548.4|2550.9|2546.9|2552.4|2548.4|2550.9|2546.9|3
1640954040000|2021-12-31 12:34:00|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|0
1640954050000|2021-12-31 12:34:10|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2
1640954170000|2021-12-31 12:36:10|2550.2|2546.2|2548.9|2544.9|2550.2|2546.2|2548.6|2544.6|7
1640954180000|2021-12-31 12:36:20|2549.4|2545.4|2549.1|2545.1|2549.4|2545.4|2549.1|2545.1|2
1640954190000|2021-12-31 12:36:30|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|0
1640954220000|2021-12-31 12:37:00|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|0
1640954230000|2021-12-31 12:37:10|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|0
1640954250000|2021-12-31 12:37:30|||||||||1
1640954290000|2021-12-31 12:38:10|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|0
1640954310000|2021-12-31 12:38:30|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2
1640954390000|2021-12-31 12:39:50|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|0
1640954430000|2021-12-31 12:40:30|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|1
1640954450000|2021-12-31 12:40:50|2551.6|2547.6|2553.6|2549.6|2553.6|2549.6|2551.6|2547.6|39
1640954460000|2021-12-31 12:41:00|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|0
1640954480000|2021-12-31 12:41:20|2554.1|2550.1|2554.4|2550.4|2554.4|2550.4|2554.1|2550.1|1
1640954490000|2021-12-31 12:41:30|2554.6|2550.6|2554.9|2550.9|2554.9|2550.9|2554.6|2550.6|2
1640954500000|2021-12-31 12:41:40|2556.4|2552.4|2554.9|2550.9|2556.4|2552.4|2554.9|2550.9|11
1640954510000|2021-12-31 12:41:50|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|11
1640954520000|2021-12-31 12:42:00|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|0
1640954540000|2021-12-31 12:42:20|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|0
1640954550000|2021-12-31 12:42:30|2554.6|2550.6|2553.1|2549.1|2554.6|2550.6|2553.1|2549.1|16
1640954570000|2021-12-31 12:42:50|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|1
1640954630000|2021-12-31 12:43:50|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|0
1640954690000|2021-12-31 12:44:50|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|0
1640954700000|2021-12-31 12:45:00|2553.9|2549.9|2554.1|2550.1|2554.1|2550.1|2553.9|2549.9|1
1640954730000|2021-12-31 12:45:30|2550.9|2546.9|2550.6|2546.6|2550.9|2546.9|2550.6|2546.6|6
1640954740000|2021-12-31 12:45:40|2551.4|2547.4|2547.9|2543.9|2551.4|2547.4|2546.9|2542.9|4
1640954750000|2021-12-31 12:45:50|2547.1|2543.1|2547.4|2543.4|2547.4|2543.4|2547.1|2543.1|3
1640954760000|2021-12-31 12:46:00|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|1
1640954770000|2021-12-31 12:46:10|2547.4|2543.4|2545.6|2541.6|2547.9|2543.9|2545.1|2541.1|14
1640954780000|2021-12-31 12:46:20|2545.4|2541.4|2545.6|2541.6|2545.6|2541.6|2544.9|2540.9|2
1640954800000|2021-12-31 12:46:40|2546.4|2542.4|2547.1|2543.1|2547.1|2543.1|2546.4|2542.4|10
1640954810000|2021-12-31 12:46:50|2547.6|2543.6|2548.1|2544.1|2548.1|2544.1|2547.6|2543.6|2
1640954820000|2021-12-31 12:47:00|2548.9|2544.9|2549.1|2545.1|2549.1|2545.1|2548.9|2544.9|0
1640954850000|2021-12-31 12:47:30|||||||||1
1640954880000|2021-12-31 12:48:00|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|4
1640954890000|2021-12-31 12:48:10|2550.6|2546.6|2549.4|2545.4|2551.1|2547.1|2549.1|2545.1|2
1640954900000|2021-12-31 12:48:20|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|0
1640954930000|2021-12-31 12:48:50|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|1
1640954940000|2021-12-31 12:49:00|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|0
1640954970000|2021-12-31 12:49:30|2550.8|2546.8|2551.9|2547.9|2551.9|2547.9|2550.8|2546.8|4
1640954980000|2021-12-31 12:49:40|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|5
1640954990000|2021-12-31 12:49:50|2551.1|2547.1|2549.4|2545.4|2551.1|2547.1|2549.1|2545.1|8
1640955010000|2021-12-31 12:50:10|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|1
1640955020000|2021-12-31 12:50:20|2549.3|2545.3|2547.6|2543.6|2549.3|2545.3|2547.6|2543.6|6
1640955040000|2021-12-31 12:50:40|2547.1|2543.1|2545.8|2541.8|2547.1|2543.1|2545.8|2541.8|11
1640955050000|2021-12-31 12:50:50|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|0
1640955070000|2021-12-31 12:51:10|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2
1640955100000|2021-12-31 12:51:40|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|0
1640955120000|2021-12-31 12:52:00|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|1
1640955130000|2021-12-31 12:52:10|2547.4|2543.4|2547.1|2543.1|2547.4|2543.4|2547.1|2543.1|3
1640955140000|2021-12-31 12:52:20|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1640955150000|2021-12-31 12:52:30|2547.6|2543.6|2548.6|2544.6|2548.6|2544.6|2547.6|2543.6|0
1640955170000|2021-12-31 12:52:50|2548.9|2544.9|2545.3|2541.3|2549.1|2545.1|2544.4|2540.4|13
1640955180000|2021-12-31 12:53:00|2545.1|2541.1|2545.6|2541.6|2545.6|2541.6|2545.1|2541.1|0
1640955190000|2021-12-31 12:53:10|2546.1|2542.1|2544.8|2540.8|2546.4|2542.4|2544.8|2540.8|23
1640955200000|2021-12-31 12:53:20|2544.4|2540.4|2544.8|2540.8|2544.8|2540.8|2543.9|2539.9|3
1640955230000|2021-12-31 12:53:50|2548.3|2544.3|2548.8|2544.8|2548.9|2544.9|2547.6|2543.6|55
1640955240000|2021-12-31 12:54:00|2548.6|2544.6|2547.6|2543.6|2548.6|2544.6|2546.8|2542.8|4
1640955250000|2021-12-31 12:54:10|2547.4|2543.4|2546.8|2542.8|2549.1|2545.1|2546.3|2542.3|18
1640955260000|2021-12-31 12:54:20|2547.6|2543.6|2547.1|2543.1|2547.6|2543.6|2547.1|2543.1|11
1640955270000|2021-12-31 12:54:30|2546.8|2542.8|2546.8|2542.8|2547.1|2543.1|2546.8|2542.8|2
1640955280000|2021-12-31 12:54:40|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|1
1640955290000|2021-12-31 12:54:50|2547.9|2543.9|2548.8|2544.8|2548.8|2544.8|2547.9|2543.9|2
1640955300000|2021-12-31 12:55:00|2548.6|2544.6|2550.6|2546.6|2550.6|2546.6|2548.6|2544.6|1
1640955310000|2021-12-31 12:55:10|2550.9|2546.9|2551.1|2547.1|2551.1|2547.1|2550.9|2546.9|0
1640955330000|2021-12-31 12:55:30|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|0
1640955360000|2021-12-31 12:56:00|2549.6|2545.6|2549.1|2545.1|2549.6|2545.6|2549.1|2545.1|13
1640955370000|2021-12-31 12:56:10|2548.6|2544.6|2546.8|2542.8|2548.6|2544.6|2546.8|2542.8|14
1640955390000|2021-12-31 12:56:30|2547.1|2543.1|2548.6|2544.6|2548.6|2544.6|2547.1|2543.1|8
1640955410000|2021-12-31 12:56:50|2549.6|2545.6|2550.6|2546.6|2550.6|2546.6|2549.6|2545.6|2
1640955420000|2021-12-31 12:57:00|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1640955430000|2021-12-31 12:57:10|||||||||4
1640955440000|2021-12-31 12:57:20|2552.1|2548.1|2551.1|2547.1|2552.9|2548.9|2551.1|2547.1|33
1640955450000|2021-12-31 12:57:30|2550.6|2546.6|2549.9|2545.9|2552.1|2548.1|2548.1|2544.1|30
1640955460000|2021-12-31 12:57:40|2549.8|2545.8|2549.8|2545.8|2550.1|2546.1|2549.8|2545.8|3
1640955470000|2021-12-31 12:57:50|2550.1|2546.1|2550.8|2546.8|2550.8|2546.8|2550.1|2546.1|3
1640955480000|2021-12-31 12:58:00|||||||||1
1640955490000|2021-12-31 12:58:10|||||||||1
1640955510000|2021-12-31 12:58:30|||||||||1
1640955540000|2021-12-31 12:59:00|2550.3|2546.3|2549.8|2545.8|2550.3|2546.3|2549.8|2545.8|12
1640955550000|2021-12-31 12:59:10|2550.4|2546.4|2549.8|2545.8|2550.4|2546.4|2549.6|2545.6|6
1640955560000|2021-12-31 12:59:20|2550.1|2546.1|2549.8|2545.8|2550.1|2546.1|2549.8|2545.8|2
1640955570000|2021-12-31 12:59:30|2550.1|2546.1|2549.8|2545.8|2550.1|2546.1|2549.8|2545.8|2
1640955580000|2021-12-31 12:59:40|||||||||6
1640955590000|2021-12-31 12:59:50|2550.1|2546.1|2550.6|2546.6|2551.1|2547.1|2549.8|2545.8|17
1640955600000|2021-12-31 13:00:00|2549.8|2545.8|2551.1|2547.1|2551.1|2547.1|2549.8|2545.8|39
1640955610000|2021-12-31 13:00:10|2551.6|2547.6|2547.3|2543.3|2552.3|2548.3|2547.3|2543.3|76
1640955620000|2021-12-31 13:00:20|2546.3|2542.3|2548.4|2544.4|2548.4|2544.4|2546.3|2542.3|23
1640955630000|2021-12-31 13:00:30|2548.8|2544.8|2547.8|2543.8|2548.8|2544.8|2547.8|2543.8|5
1640955640000|2021-12-31 13:00:40|2548.1|2544.1|2548.8|2544.8|2548.8|2544.8|2548.1|2544.1|2
1640955650000|2021-12-31 13:00:50|||||||||10
1640955660000|2021-12-31 13:01:00|2548.6|2544.6|2550.6|2546.6|2550.6|2546.6|2548.6|2544.6|11
1640955670000|2021-12-31 13:01:10|2551.6|2547.6|2551.6|2547.6|2551.9|2547.9|2551.6|2547.6|2
1640955680000|2021-12-31 13:01:20|2551.8|2547.8|2552.1|2548.1|2552.1|2548.1|2551.8|2547.8|2
1640955690000|2021-12-31 13:01:30|||||||||9
1640955700000|2021-12-31 13:01:40|2552.4|2548.4|2552.8|2548.8|2552.8|2548.8|2552.4|2548.4|1
1640955710000|2021-12-31 13:01:50|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|14
1640955720000|2021-12-31 13:02:00|2552.8|2548.8|2549.6|2545.6|2552.8|2548.8|2549.6|2545.6|3
1640955730000|2021-12-31 13:02:10|2549.9|2545.9|2549.1|2545.1|2550.1|2546.1|2549.1|2545.1|1
1640955740000|2021-12-31 13:02:20|2549.6|2545.6|2549.6|2545.6|2550.1|2546.1|2549.6|2545.6|14
1640955750000|2021-12-31 13:02:30|||||||||1
1640955760000|2021-12-31 13:02:40|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|0
1640955770000|2021-12-31 13:02:50|2550.1|2546.1|2550.6|2546.6|2550.6|2546.6|2550.1|2546.1|1
1640955790000|2021-12-31 13:03:10|||||||||1
1640955800000|2021-12-31 13:03:20|||||||||66
1640955820000|2021-12-31 13:03:40|2549.3|2545.3|2545.1|2541.1|2549.3|2545.3|2544.8|2540.8|72
1640955830000|2021-12-31 13:03:50|2546.1|2542.1|2547.6|2543.6|2547.6|2543.6|2545.8|2541.8|6
1640955840000|2021-12-31 13:04:00|2546.1|2542.1|2549.8|2545.8|2550.9|2546.9|2546.1|2542.1|32
1640955860000|2021-12-31 13:04:20|2550.3|2546.3|2553.1|2549.1|2553.1|2549.1|2550.3|2546.3|10
1640955870000|2021-12-31 13:04:30|2553.8|2549.8|2554.6|2550.6|2554.6|2550.6|2553.8|2549.8|3
1640955880000|2021-12-31 13:04:40|2554.8|2550.8|2556.1|2552.1|2556.1|2552.1|2554.8|2550.8|5
1640955890000|2021-12-31 13:04:50|2556.3|2552.3|2556.6|2552.6|2556.6|2552.6|2556.3|2552.3|1
1640955900000|2021-12-31 13:05:00|2556.8|2552.8|2555.6|2551.6|2556.8|2552.8|2553.1|2549.1|32
1640955910000|2021-12-31 13:05:10|2555.8|2551.8|2555.6|2551.6|2555.8|2551.8|2555.1|2551.1|3
1640955930000|2021-12-31 13:05:30|2555.8|2551.8|2553.4|2549.4|2555.8|2551.8|2552.8|2548.8|11
1640955940000|2021-12-31 13:05:40|2553.6|2549.6|2555.1|2551.1|2555.6|2551.6|2553.6|2549.6|5
1640955960000|2021-12-31 13:06:00|2554.6|2550.6|2554.1|2550.1|2554.6|2550.6|2554.1|2550.1|40
1640955970000|2021-12-31 13:06:10|2554.3|2550.3|2554.6|2550.6|2554.6|2550.6|2554.3|2550.3|1
1640956030000|2021-12-31 13:07:10|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|12
1640956050000|2021-12-31 13:07:30|2555.1|2551.1|2555.6|2551.6|2555.6|2551.6|2555.1|2551.1|9
1640956060000|2021-12-31 13:07:40|2555.8|2551.8|2556.1|2552.1|2556.1|2552.1|2555.8|2551.8|1
1640956100000|2021-12-31 13:08:20|2556.3|2552.3|2556.1|2552.1|2556.3|2552.3|2556.1|2552.1|19
1640956140000|2021-12-31 13:09:00|2555.8|2551.8|2554.1|2550.1|2555.8|2551.8|2554.1|2550.1|9
1640956150000|2021-12-31 13:09:10|2554.3|2550.3|2554.1|2550.1|2554.3|2550.3|2554.1|2550.1|1
1640956210000|2021-12-31 13:10:10|2554.6|2550.6|2554.3|2550.3|2555.6|2551.6|2554.3|2550.3|8
1640956250000|2021-12-31 13:10:50|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|1
1640956260000|2021-12-31 13:11:00|2554.4|2550.4|2547.8|2543.8|2554.4|2550.4|2547.8|2543.8|7
1640956270000|2021-12-31 13:11:10|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|3
1640956290000|2021-12-31 13:11:30|2547.8|2543.8|2548.1|2544.1|2548.1|2544.1|2547.8|2543.8|1
1640956300000|2021-12-31 13:11:40|2548.6|2544.6|2549.4|2545.4|2549.4|2545.4|2548.6|2544.6|8
1640956310000|2021-12-31 13:11:50|2550.6|2546.6|2549.3|2545.3|2550.6|2546.6|2549.3|2545.3|2
1640956320000|2021-12-31 13:12:00|2549.1|2545.1|2549.4|2545.4|2549.4|2545.4|2549.1|2545.1|1
1640956330000|2021-12-31 13:12:10|2548.4|2544.4|2547.1|2543.1|2548.4|2544.4|2547.1|2543.1|9
1640956340000|2021-12-31 13:12:20|2547.3|2543.3|2547.6|2543.6|2547.6|2543.6|2547.3|2543.3|2
1640956350000|2021-12-31 13:12:30|2547.1|2543.1|2550.6|2546.6|2550.6|2546.6|2547.1|2543.1|10
1640956360000|2021-12-31 13:12:40|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|0
1640956370000|2021-12-31 13:12:50|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|1
1640956380000|2021-12-31 13:13:00|2550.8|2546.8|2551.1|2547.1|2551.1|2547.1|2550.8|2546.8|6
1640956400000|2021-12-31 13:13:20|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|4
1640956410000|2021-12-31 13:13:30|2549.3|2545.3|2548.1|2544.1|2549.3|2545.3|2547.6|2543.6|64
1640956440000|2021-12-31 13:14:00|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|44
1640956450000|2021-12-31 13:14:10|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|1
1640956460000|2021-12-31 13:14:20|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|1
1640956470000|2021-12-31 13:14:30|||||||||1
1640956480000|2021-12-31 13:14:40|||||||||3
1640956490000|2021-12-31 13:14:50|2547.8|2543.8|2548.3|2544.3|2548.3|2544.3|2547.6|2543.6|2
1640956500000|2021-12-31 13:15:00|2547.8|2543.8|2547.6|2543.6|2547.8|2543.8|2547.6|2543.6|12
1640956530000|2021-12-31 13:15:30|||||||||3
1640956560000|2021-12-31 13:16:00|||||||||30
1640956620000|2021-12-31 13:17:00|2548.6|2544.6|2549.1|2545.1|2549.8|2545.8|2547.6|2543.6|76
1640956630000|2021-12-31 13:17:10|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.1|2545.1|11
1640956640000|2021-12-31 13:17:20|2549.8|2545.8|2549.6|2545.6|2550.3|2546.3|2549.6|2545.6|4
1640956650000|2021-12-31 13:17:30|2549.8|2545.8|2550.3|2546.3|2550.3|2546.3|2549.8|2545.8|10
1640956660000|2021-12-31 13:17:40|2550.8|2546.8|2551.6|2547.6|2551.6|2547.6|2550.8|2546.8|2
1640956670000|2021-12-31 13:17:50|2552.1|2548.1|2555.1|2551.1|2555.1|2551.1|2552.1|2548.1|9
1640956680000|2021-12-31 13:18:00|2554.8|2550.8|2554.6|2550.6|2554.8|2550.8|2553.6|2549.6|2
1640956710000|2021-12-31 13:18:30|2554.8|2550.8|2553.3|2549.3|2554.8|2550.8|2553.3|2549.3|19
1640956720000|2021-12-31 13:18:40|2552.9|2548.9|2552.6|2548.6|2552.9|2548.9|2552.6|2548.6|8
1640956730000|2021-12-31 13:18:50|2553.1|2549.1|2553.6|2549.6|2553.6|2549.6|2553.1|2549.1|2
1640956740000|2021-12-31 13:19:00|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|6
1640956750000|2021-12-31 13:19:10|2552.6|2548.6|2552.1|2548.1|2552.6|2548.6|2552.1|2548.1|0
1640956760000|2021-12-31 13:19:20|2551.1|2547.1|2551.3|2547.3|2551.3|2547.3|2550.8|2546.8|2
1640956770000|2021-12-31 13:19:30|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|0
1640956780000|2021-12-31 13:19:40|2551.1|2547.1|2551.3|2547.3|2551.3|2547.3|2551.1|2547.1|1
1640956790000|2021-12-31 13:19:50|2552.3|2548.3|2553.6|2549.6|2553.6|2549.6|2552.3|2548.3|3
1640956800000|2021-12-31 13:20:00|2553.8|2549.8|2554.1|2550.1|2554.1|2550.1|2553.8|2549.8|5
1640956810000|2021-12-31 13:20:10|2553.6|2549.6|2551.8|2547.8|2553.6|2549.6|2551.8|2547.8|11
1640956820000|2021-12-31 13:20:20|2551.6|2547.6|2551.8|2547.8|2551.8|2547.8|2551.6|2547.6|0
1640956830000|2021-12-31 13:20:30|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|0
1640956920000|2021-12-31 13:22:00|2552.6|2548.6|2550.8|2546.8|2552.6|2548.6|2550.8|2546.8|16
1640956930000|2021-12-31 13:22:10|2550.6|2546.6|2549.8|2545.8|2550.6|2546.6|2549.8|2545.8|1
1640956940000|2021-12-31 13:22:20|2550.1|2546.1|2550.3|2546.3|2550.3|2546.3|2550.1|2546.1|6
1640956950000|2021-12-31 13:22:30|2550.6|2546.6|2550.6|2546.6|2550.8|2546.8|2550.6|2546.6|4
1640956960000|2021-12-31 13:22:40|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|0
1640956980000|2021-12-31 13:23:00|2550.6|2546.6|2551.1|2547.1|2551.3|2547.3|2550.6|2546.6|6
1640957000000|2021-12-31 13:23:20|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|1
1640957020000|2021-12-31 13:23:40|2552.1|2548.1|2551.6|2547.6|2552.1|2548.1|2551.6|2547.6|3
1640957030000|2021-12-31 13:23:50|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|0
1640957040000|2021-12-31 13:24:00|2552.6|2548.6|2554.6|2550.6|2554.6|2550.6|2552.6|2548.6|9
1640957050000|2021-12-31 13:24:10|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|1
1640957060000|2021-12-31 13:24:20|2555.6|2551.6|2555.8|2551.8|2555.8|2551.8|2555.6|2551.6|2
1640957070000|2021-12-31 13:24:30|2555.6|2551.6|2555.6|2551.6|2555.8|2551.8|2555.6|2551.6|5
1640957100000|2021-12-31 13:25:00|||||||||1
1640957110000|2021-12-31 13:25:10|2554.6|2550.6|2555.6|2551.6|2555.8|2551.8|2554.6|2550.6|19
1640957150000|2021-12-31 13:25:50|||||||||1
1640957160000|2021-12-31 13:26:00|2555.8|2551.8|2555.6|2551.6|2556.6|2552.6|2555.6|2551.6|9
1640957200000|2021-12-31 13:26:40|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2
1640957210000|2021-12-31 13:26:50|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|1
1640957230000|2021-12-31 13:27:10|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|1
1640957240000|2021-12-31 13:27:20|2555.6|2551.6|2556.1|2552.1|2556.1|2552.1|2555.6|2551.6|7
1640957250000|2021-12-31 13:27:30|2555.8|2551.8|2556.1|2552.1|2556.1|2552.1|2555.6|2551.6|0
1640957270000|2021-12-31 13:27:50|2556.3|2552.3|2556.6|2552.6|2556.6|2552.6|2556.3|2552.3|1
1640957280000|2021-12-31 13:28:00|||||||||3
1640957290000|2021-12-31 13:28:10|2556.8|2552.8|2557.6|2553.6|2557.6|2553.6|2556.8|2552.8|1
1640957300000|2021-12-31 13:28:20|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|1
1640957310000|2021-12-31 13:28:30|2558.1|2554.1|2558.8|2554.8|2558.8|2554.8|2558.1|2554.1|5
1640957320000|2021-12-31 13:28:40|||||||||1
1640957330000|2021-12-31 13:28:50|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|0
1640957340000|2021-12-31 13:29:00|2558.1|2554.1|2557.6|2553.6|2558.6|2554.6|2557.3|2553.3|16
1640957350000|2021-12-31 13:29:10|2557.3|2553.3|2557.1|2553.1|2557.3|2553.3|2556.6|2552.6|2
1640957360000|2021-12-31 13:29:20|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2
1640957370000|2021-12-31 13:29:30|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|4
1640957380000|2021-12-31 13:29:40|2555.8|2551.8|2555.1|2551.1|2556.1|2552.1|2554.6|2550.6|7
1640957390000|2021-12-31 13:29:50|2555.3|2551.3|2557.6|2553.6|2557.6|2553.6|2555.3|2551.3|18
1640957400000|2021-12-31 13:30:00|||||||||7
1640957410000|2021-12-31 13:30:10|2557.8|2553.8|2558.6|2554.6|2558.6|2554.6|2557.8|2553.8|2
1640957510000|2021-12-31 13:31:50|||||||||1
1640957540000|2021-12-31 13:32:20|||||||||1
1640957580000|2021-12-31 13:33:00|||||||||2
1640957600000|2021-12-31 13:33:20|||||||||1
1640957610000|2021-12-31 13:33:30|||||||||3
1640957620000|2021-12-31 13:33:40|2558.8|2554.8|2558.6|2554.6|2558.8|2554.8|2558.6|2554.6|4
1640957630000|2021-12-31 13:33:50|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|1
1640957640000|2021-12-31 13:34:00|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|11
1640957650000|2021-12-31 13:34:10|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|7
1640957660000|2021-12-31 13:34:20|2559.1|2555.1|2559.6|2555.6|2559.6|2555.6|2559.1|2555.1|3
1640957670000|2021-12-31 13:34:30|||||||||2
1640957680000|2021-12-31 13:34:40|2559.8|2555.8|2560.1|2556.1|2560.1|2556.1|2559.8|2555.8|4
1640957690000|2021-12-31 13:34:50|2560.6|2556.6|2561.6|2557.6|2561.6|2557.6|2560.6|2556.6|2
1640957700000|2021-12-31 13:35:00|2561.8|2557.8|2562.1|2558.1|2562.1|2558.1|2561.8|2557.8|2
1640957710000|2021-12-31 13:35:10|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|6
1640957720000|2021-12-31 13:35:20|||||||||1
1640957740000|2021-12-31 13:35:40|||||||||1
1640957770000|2021-12-31 13:36:10|||||||||4
1640957790000|2021-12-31 13:36:30|2561.1|2557.1|2561.6|2557.6|2561.6|2557.6|2561.1|2557.1|12
1640957800000|2021-12-31 13:36:40|||||||||1
1640957820000|2021-12-31 13:37:00|2560.6|2556.6|2559.6|2555.6|2560.6|2556.6|2559.6|2555.6|15
1640957830000|2021-12-31 13:37:10|||||||||1
1640957840000|2021-12-31 13:37:20|2560.6|2556.6|2560.8|2556.8|2560.8|2556.8|2560.6|2556.6|1
1640957860000|2021-12-31 13:37:40|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|0
1640957870000|2021-12-31 13:37:50|2563.1|2559.1|2562.6|2558.6|2563.1|2559.1|2562.6|2558.6|10
1640957900000|2021-12-31 13:38:20|2562.9|2558.9|2563.1|2559.1|2563.1|2559.1|2562.9|2558.9|0
1640957920000|2021-12-31 13:38:40|||||||||2
1640957940000|2021-12-31 13:39:00|2562.3|2558.3|2562.1|2558.1|2562.3|2558.3|2562.1|2558.1|12
1640957950000|2021-12-31 13:39:10|||||||||2
1640957960000|2021-12-31 13:39:20|2562.3|2558.3|2563.1|2559.1|2563.1|2559.1|2562.3|2558.3|2
1640957970000|2021-12-31 13:39:30|||||||||10
1640958000000|2021-12-31 13:40:00|||||||||1
1640958020000|2021-12-31 13:40:20|||||||||1
1640958030000|2021-12-31 13:40:30|||||||||2
1640958040000|2021-12-31 13:40:40|||||||||2
1640958050000|2021-12-31 13:40:50|||||||||2
1640958060000|2021-12-31 13:41:00|||||||||6
1640958070000|2021-12-31 13:41:10|||||||||2
1640958080000|2021-12-31 13:41:20|||||||||2
1640958090000|2021-12-31 13:41:30|||||||||2
1640958100000|2021-12-31 13:41:40|||||||||1
1640958110000|2021-12-31 13:41:50|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|1
1640958120000|2021-12-31 13:42:00|2563.1|2559.1|2563.3|2559.3|2563.3|2559.3|2563.1|2559.1|3
1640958130000|2021-12-31 13:42:10|||||||||2
1640958160000|2021-12-31 13:42:40|||||||||2
1640958190000|2021-12-31 13:43:10|||||||||1
1640958200000|2021-12-31 13:43:20|||||||||1
1640958210000|2021-12-31 13:43:30|||||||||1
1640958220000|2021-12-31 13:43:40|||||||||2
1640958230000|2021-12-31 13:43:50|||||||||1
1640958240000|2021-12-31 13:44:00|||||||||2
1640958250000|2021-12-31 13:44:10|||||||||2
1640958260000|2021-12-31 13:44:20|||||||||2
1640958270000|2021-12-31 13:44:30|||||||||4
1640958320000|2021-12-31 13:45:20|||||||||1
1640958330000|2021-12-31 13:45:30|||||||||2
1640958340000|2021-12-31 13:45:40|||||||||2
1640958350000|2021-12-31 13:45:50|||||||||1
1640958360000|2021-12-31 13:46:00|||||||||1
1640958380000|2021-12-31 13:46:20|2562.1|2558.1|2558.3|2554.3|2562.1|2558.1|2555.3|2551.3|25
1640958390000|2021-12-31 13:46:30|2555.6|2551.6|2553.8|2549.8|2555.6|2551.6|2553.8|2549.8|30
1640958400000|2021-12-31 13:46:40|2553.6|2549.6|2554.6|2550.6|2555.6|2551.6|2553.6|2549.6|22
1640958410000|2021-12-31 13:46:50|2554.8|2550.8|2555.6|2551.6|2555.6|2551.6|2554.8|2550.8|1
1640958420000|2021-12-31 13:47:00|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2555.8|2551.8|7
1640958430000|2021-12-31 13:47:10|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|0
1640958440000|2021-12-31 13:47:20|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|11
1640958450000|2021-12-31 13:47:30|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|1
1640958460000|2021-12-31 13:47:40|2556.1|2552.1|2555.6|2551.6|2556.1|2552.1|2555.6|2551.6|1
1640958470000|2021-12-31 13:47:50|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|3
1640958480000|2021-12-31 13:48:00|2555.3|2551.3|2555.6|2551.6|2555.6|2551.6|2555.1|2551.1|5
1640958500000|2021-12-31 13:48:20|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2
1640958510000|2021-12-31 13:48:30|2554.8|2550.8|2555.3|2551.3|2555.3|2551.3|2554.8|2550.8|1
1640958520000|2021-12-31 13:48:40|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|0
1640958570000|2021-12-31 13:49:30|||||||||1
1640958580000|2021-12-31 13:49:40|||||||||1
1640958590000|2021-12-31 13:49:50|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|1
1640958600000|2021-12-31 13:50:00|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|0
1640958630000|2021-12-31 13:50:30|2551.8|2547.8|2551.6|2547.6|2551.8|2547.8|2551.6|2547.6|4
1640958640000|2021-12-31 13:50:40|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2550.3|2546.3|8
1640958670000|2021-12-31 13:51:10|2551.6|2547.6|2556.1|2552.1|2556.1|2552.1|2551.6|2547.6|3
1640958690000|2021-12-31 13:51:30|2556.4|2552.4|2556.6|2552.6|2556.6|2552.6|2556.4|2552.4|0
1640958770000|2021-12-31 13:52:50|||||||||1
1640958780000|2021-12-31 13:53:00|||||||||1
1640958790000|2021-12-31 13:53:10|||||||||2
1640958830000|2021-12-31 13:53:50|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|12
1640958840000|2021-12-31 13:54:00|2555.6|2551.6|2553.6|2549.6|2555.6|2551.6|2553.6|2549.6|2
1640958850000|2021-12-31 13:54:10|2552.9|2548.9|2553.1|2549.1|2553.1|2549.1|2552.1|2548.1|3
1640958860000|2021-12-31 13:54:20|2553.4|2549.4|2553.9|2549.9|2553.9|2549.9|2553.4|2549.4|2
1640958870000|2021-12-31 13:54:30|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|0
1640958880000|2021-12-31 13:54:40|2554.4|2550.4|2554.6|2550.6|2554.6|2550.6|2554.4|2550.4|0
1640958890000|2021-12-31 13:54:50|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|3
1640958900000|2021-12-31 13:55:00|2552.1|2548.1|2552.1|2548.1|2552.4|2548.4|2551.6|2547.6|4
1640958910000|2021-12-31 13:55:10|2551.4|2547.4|2551.1|2547.1|2551.4|2547.4|2550.6|2546.6|9
1640958920000|2021-12-31 13:55:20|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|1
1640958940000|2021-12-31 13:55:40|2552.1|2548.1|2552.6|2548.6|2552.6|2548.6|2552.1|2548.1|5
1640958950000|2021-12-31 13:55:50|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|1
1640958960000|2021-12-31 13:56:00|2552.6|2548.6|2552.8|2548.8|2552.9|2548.9|2552.6|2548.6|1
1640958970000|2021-12-31 13:56:10|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2
1640958980000|2021-12-31 13:56:20|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|137
1640959000000|2021-12-31 13:56:40|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|14
1640959010000|2021-12-31 13:56:50|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|1
1640959020000|2021-12-31 13:57:00|2553.1|2549.1|2554.6|2550.6|2554.6|2550.6|2553.1|2549.1|3
1640959030000|2021-12-31 13:57:10|2555.1|2551.1|2556.1|2552.1|2556.1|2552.1|2555.1|2551.1|0
1640959050000|2021-12-31 13:57:30|||||||||1
1640959070000|2021-12-31 13:57:50|||||||||1
1640959080000|2021-12-31 13:58:00|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|1
1640959090000|2021-12-31 13:58:10|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|1
1640959110000|2021-12-31 13:58:30|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|1
1640959120000|2021-12-31 13:58:40|||||||||1
1640959130000|2021-12-31 13:58:50|2556.4|2552.4|2557.6|2553.6|2557.6|2553.6|2556.1|2552.1|0
1640959150000|2021-12-31 13:59:10|2558.1|2554.1|2557.6|2553.6|2558.1|2554.1|2556.1|2552.1|4
1640959160000|2021-12-31 13:59:20|2557.9|2553.9|2559.1|2555.1|2559.1|2555.1|2557.9|2553.9|3
1640959200000|2021-12-31 14:00:00|2558.1|2554.1|2555.1|2551.1|2558.1|2554.1|2555.1|2551.1|12
1640959220000|2021-12-31 14:00:20|||||||||2
1640959240000|2021-12-31 14:00:40|2555.3|2551.3|2555.9|2551.9|2555.9|2551.9|2555.3|2551.3|2
1640959270000|2021-12-31 14:01:10|2555.6|2551.6|2555.4|2551.4|2555.6|2551.6|2555.4|2551.4|0
1640959290000|2021-12-31 14:01:30|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|1
1640959310000|2021-12-31 14:01:50|2554.9|2550.9|2555.1|2551.1|2555.1|2551.1|2554.8|2550.8|16
1640959320000|2021-12-31 14:02:00|2555.6|2551.6|2555.9|2551.9|2555.9|2551.9|2555.6|2551.6|4
1640959330000|2021-12-31 14:02:10|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|0
1640959340000|2021-12-31 14:02:20|2557.3|2553.3|2558.1|2554.1|2558.1|2554.1|2557.3|2553.3|2
1640959350000|2021-12-31 14:02:30|2556.8|2552.8|2556.6|2552.6|2556.8|2552.8|2556.6|2552.6|9
1640959370000|2021-12-31 14:02:50|||||||||2
1640959410000|2021-12-31 14:03:30|||||||||5
1640959450000|2021-12-31 14:04:10|2555.6|2551.6|2554.6|2550.6|2555.6|2551.6|2554.6|2550.6|3
1640959460000|2021-12-31 14:04:20|2554.9|2550.9|2556.1|2552.1|2556.1|2552.1|2554.9|2550.9|12
1640959470000|2021-12-31 14:04:30|2556.6|2552.6|2556.3|2552.3|2556.6|2552.6|2556.3|2552.3|2
1640959480000|2021-12-31 14:04:40|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|0
1640959510000|2021-12-31 14:05:10|||||||||1
1640959520000|2021-12-31 14:05:20|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|3
1640959530000|2021-12-31 14:05:30|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2
1640959540000|2021-12-31 14:05:40|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|2555.8|2551.8|13
1640959550000|2021-12-31 14:05:50|2557.3|2553.3|2557.1|2553.1|2557.6|2553.6|2557.1|2553.1|2
1640959560000|2021-12-31 14:06:00|2556.6|2552.6|2556.9|2552.9|2556.9|2552.9|2554.6|2550.6|11
1640959570000|2021-12-31 14:06:10|2557.1|2553.1|2556.9|2552.9|2557.1|2553.1|2556.9|2552.9|1
1640959580000|2021-12-31 14:06:20|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|1
1640959590000|2021-12-31 14:06:30|||||||||1
1640959600000|2021-12-31 14:06:40|2557.4|2553.4|2556.9|2552.9|2557.6|2553.6|2555.8|2551.8|3
1640959610000|2021-12-31 14:06:50|2557.1|2553.1|2557.6|2553.6|2557.6|2553.6|2557.1|2553.1|3
1640959620000|2021-12-31 14:07:00|2558.9|2554.9|2559.1|2555.1|2559.4|2555.4|2558.9|2554.9|9
1640959630000|2021-12-31 14:07:10|2559.9|2555.9|2559.9|2555.9|2559.9|2555.9|2559.9|2555.9|1
1640959640000|2021-12-31 14:07:20|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|0
1640959650000|2021-12-31 14:07:30|2560.4|2556.4|2561.1|2557.1|2561.4|2557.4|2560.4|2556.4|1
1640959660000|2021-12-31 14:07:40|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|0
1640959670000|2021-12-31 14:07:50|2561.1|2557.1|2561.1|2557.1|2561.6|2557.6|2561.1|2557.1|4
1640959680000|2021-12-31 14:08:00|2561.4|2557.4|2561.9|2557.9|2561.9|2557.9|2561.1|2557.1|1
1640959690000|2021-12-31 14:08:10|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|3
1640959700000|2021-12-31 14:08:20|||||||||1
1640959720000|2021-12-31 14:08:40|||||||||4
1640959730000|2021-12-31 14:08:50|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|5
1640959740000|2021-12-31 14:09:00|2562.8|2558.8|2562.9|2558.9|2562.9|2558.9|2562.8|2558.8|6
1640959780000|2021-12-31 14:09:40|2562.6|2558.6|2560.9|2556.9|2562.6|2558.6|2560.1|2556.1|9
1640959790000|2021-12-31 14:09:50|2561.6|2557.6|2562.9|2558.9|2562.9|2558.9|2561.6|2557.6|2
1640959800000|2021-12-31 14:10:00|2563.1|2559.1|2562.9|2558.9|2563.1|2559.1|2562.9|2558.9|2
1640959860000|2021-12-31 14:11:00|2563.1|2559.1|2563.1|2559.1|2563.1|2559.1|2563.1|2559.1|0
1640959920000|2021-12-31 14:12:00|2562.9|2558.9|2561.3|2557.3|2562.9|2558.9|2561.3|2557.3|2
1640959930000|2021-12-31 14:12:10|2561.4|2557.4|2561.1|2557.1|2561.4|2557.4|2561.1|2557.1|1
1640959970000|2021-12-31 14:12:50|2560.8|2556.8|2560.6|2556.6|2560.8|2556.8|2560.6|2556.6|0
1640960000000|2021-12-31 14:13:20|2559.6|2555.6|2558.1|2554.1|2559.6|2555.6|2557.8|2553.8|8
1640960020000|2021-12-31 14:13:40|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|10
1640960030000|2021-12-31 14:13:50|2558.1|2554.1|2557.6|2553.6|2558.1|2554.1|2557.6|2553.6|1
1640960060000|2021-12-31 14:14:20|2558.1|2554.1|2558.6|2554.6|2558.6|2554.6|2558.1|2554.1|1
1640960080000|2021-12-31 14:14:40|2558.9|2554.9|2558.9|2554.9|2558.9|2554.9|2558.9|2554.9|0
1640960100000|2021-12-31 14:15:00|2559.1|2555.1|2559.3|2555.3|2560.1|2556.1|2559.1|2555.1|12
1640960110000|2021-12-31 14:15:10|2558.6|2554.6|2560.1|2556.1|2560.1|2556.1|2558.6|2554.6|1
1640960130000|2021-12-31 14:15:30|2557.6|2553.6|2558.1|2554.1|2558.1|2554.1|2557.6|2553.6|30
1640960150000|2021-12-31 14:15:50|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|1
1640960160000|2021-12-31 14:16:00|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|0
1640960190000|2021-12-31 14:16:30|2558.3|2554.3|2559.1|2555.1|2559.1|2555.1|2558.3|2554.3|1
1640960210000|2021-12-31 14:16:50|||||||||1
1640960270000|2021-12-31 14:17:50|2559.6|2555.6|2559.6|2555.6|2559.9|2555.9|2559.6|2555.6|1
1640960290000|2021-12-31 14:18:10|2559.9|2555.9|2559.6|2555.6|2559.9|2555.9|2559.6|2555.6|1
1640960300000|2021-12-31 14:18:20|2559.9|2555.9|2559.9|2555.9|2559.9|2555.9|2559.9|2555.9|0
1640960330000|2021-12-31 14:18:50|||||||||1
1640960340000|2021-12-31 14:19:00|||||||||1
1640960370000|2021-12-31 14:19:30|2559.6|2555.6|2556.6|2552.6|2559.6|2555.6|2555.1|2551.1|6
1640960380000|2021-12-31 14:19:40|2556.1|2552.1|2555.1|2551.1|2556.1|2552.1|2555.1|2551.1|8
1640960390000|2021-12-31 14:19:50|2555.6|2551.6|2556.1|2552.1|2556.1|2552.1|2555.6|2551.6|2
1640960400000|2021-12-31 14:20:00|||||||||1
1640960410000|2021-12-31 14:20:10|||||||||1
1640960420000|2021-12-31 14:20:20|2555.4|2551.4|2554.6|2550.6|2555.4|2551.4|2554.6|2550.6|5
1640960430000|2021-12-31 14:20:30|2555.1|2551.1|2554.6|2550.6|2555.1|2551.1|2554.6|2550.6|3
1640960450000|2021-12-31 14:20:50|2557.1|2553.1|2554.9|2550.9|2557.1|2553.1|2554.6|2550.6|65
1640960460000|2021-12-31 14:21:00|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|0
1640960470000|2021-12-31 14:21:10|2555.3|2551.3|2556.1|2552.1|2556.4|2552.4|2555.3|2551.3|2
1640960480000|2021-12-31 14:21:20|2555.3|2551.3|2554.6|2550.6|2555.3|2551.3|2554.6|2550.6|39
1640960490000|2021-12-31 14:21:30|2554.8|2550.8|2556.1|2552.1|2556.1|2552.1|2554.8|2550.8|3
1640960520000|2021-12-31 14:22:00|2555.9|2551.9|2555.3|2551.3|2555.9|2551.9|2555.3|2551.3|3
1640960540000|2021-12-31 14:22:20|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|0
1640960550000|2021-12-31 14:22:30|2555.9|2551.9|2555.3|2551.3|2555.9|2551.9|2555.3|2551.3|10
1640960570000|2021-12-31 14:22:50|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|4
1640960620000|2021-12-31 14:23:40|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|1
1640960650000|2021-12-31 14:24:10|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|0
1640960660000|2021-12-31 14:24:20|2557.6|2553.6|2557.9|2553.9|2557.9|2553.9|2557.6|2553.6|0
1640960680000|2021-12-31 14:24:40|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|0
1640960700000|2021-12-31 14:25:00|2557.9|2553.9|2557.6|2553.6|2557.9|2553.9|2557.6|2553.6|3
1640960710000|2021-12-31 14:25:10|2556.8|2552.8|2557.1|2553.1|2557.1|2553.1|2556.6|2552.6|15
1640960720000|2021-12-31 14:25:20|2557.4|2553.4|2557.6|2553.6|2557.6|2553.6|2556.8|2552.8|7
1640960730000|2021-12-31 14:25:30|2557.9|2553.9|2557.6|2553.6|2557.9|2553.9|2557.6|2553.6|1
1640960740000|2021-12-31 14:25:40|2557.4|2553.4|2557.4|2553.4|2557.4|2553.4|2557.4|2553.4|0
1640960750000|2021-12-31 14:25:50|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|6
1640960760000|2021-12-31 14:26:00|2557.4|2553.4|2556.9|2552.9|2557.4|2553.4|2556.9|2552.9|1
1640960770000|2021-12-31 14:26:10|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|1
1640960790000|2021-12-31 14:26:30|2556.8|2552.8|2557.1|2553.1|2557.1|2553.1|2556.8|2552.8|4
1640960800000|2021-12-31 14:26:40|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|0
1640960820000|2021-12-31 14:27:00|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|9
1640960840000|2021-12-31 14:27:20|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|1
1640960850000|2021-12-31 14:27:30|2557.1|2553.1|2557.4|2553.4|2557.4|2553.4|2557.1|2553.1|2
1640960870000|2021-12-31 14:27:50|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|1
1640960880000|2021-12-31 14:28:00|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|0
1640960900000|2021-12-31 14:28:20|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|0
1640960910000|2021-12-31 14:28:30|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|1
1640960920000|2021-12-31 14:28:40|2556.6|2552.6|2556.1|2552.1|2556.6|2552.6|2556.1|2552.1|16
1640960930000|2021-12-31 14:28:50|2556.6|2552.6|2556.9|2552.9|2556.9|2552.9|2556.6|2552.6|12
1640960940000|2021-12-31 14:29:00|2557.4|2553.4|2557.4|2553.4|2557.6|2553.6|2557.4|2553.4|3
1640960960000|2021-12-31 14:29:20|||||||||2
1640960970000|2021-12-31 14:29:30|2557.8|2553.8|2558.4|2554.4|2558.4|2554.4|2557.6|2553.6|3
1640961000000|2021-12-31 14:30:00|2558.6|2554.6|2559.4|2555.4|2559.4|2555.4|2558.4|2554.4|8
1640961010000|2021-12-31 14:30:10|2559.9|2555.9|2558.4|2554.4|2560.1|2556.1|2558.4|2554.4|7
1640961020000|2021-12-31 14:30:20|||||||||1
1640961030000|2021-12-31 14:30:30|||||||||4
1640961040000|2021-12-31 14:30:40|2558.6|2554.6|2558.4|2554.4|2558.6|2554.6|2558.1|2554.1|4
1640961050000|2021-12-31 14:30:50|2558.6|2554.6|2560.1|2556.1|2560.1|2556.1|2558.6|2554.6|4
1640961060000|2021-12-31 14:31:00|2559.9|2555.9|2559.4|2555.4|2559.9|2555.9|2558.6|2554.6|14
1640961070000|2021-12-31 14:31:10|2559.1|2555.1|2559.4|2555.4|2559.4|2555.4|2559.1|2555.1|6
1640961090000|2021-12-31 14:31:30|||||||||1
1640961100000|2021-12-31 14:31:40|2559.6|2555.6|2560.1|2556.1|2560.1|2556.1|2559.6|2555.6|4
1640961110000|2021-12-31 14:31:50|2560.6|2556.6|2560.4|2556.4|2560.6|2556.6|2560.4|2556.4|2
1640961120000|2021-12-31 14:32:00|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|3
1640961130000|2021-12-31 14:32:10|2558.4|2554.4|2558.4|2554.4|2558.9|2554.9|2558.4|2554.4|3
1640961140000|2021-12-31 14:32:20|2558.6|2554.6|2559.6|2555.6|2559.6|2555.6|2558.6|2554.6|15
1640961150000|2021-12-31 14:32:30|||||||||2
1640961160000|2021-12-31 14:32:40|||||||||2
1640961170000|2021-12-31 14:32:50|2560.1|2556.1|2561.1|2557.1|2561.1|2557.1|2560.1|2556.1|28
1640961180000|2021-12-31 14:33:00|2560.8|2556.8|2561.6|2557.6|2561.6|2557.6|2560.8|2556.8|2
1640961190000|2021-12-31 14:33:10|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|2
1640961200000|2021-12-31 14:33:20|2560.9|2556.9|2561.3|2557.3|2561.3|2557.3|2560.3|2556.3|4
1640961210000|2021-12-31 14:33:30|2561.6|2557.6|2561.1|2557.1|2561.6|2557.6|2561.1|2557.1|2
1640961220000|2021-12-31 14:33:40|2561.3|2557.3|2562.6|2558.6|2562.6|2558.6|2561.3|2557.3|16
1640961230000|2021-12-31 14:33:50|2562.3|2558.3|2562.6|2558.6|2562.6|2558.6|2561.8|2557.8|5
1640961240000|2021-12-31 14:34:00|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|2561.8|2557.8|5
1640961250000|2021-12-31 14:34:10|2562.6|2558.6|2563.1|2559.1|2563.3|2559.3|2562.6|2558.6|3
1640961260000|2021-12-31 14:34:20|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|1
1640961270000|2021-12-31 14:34:30|2563.1|2559.1|2562.8|2558.8|2563.1|2559.1|2562.8|2558.8|10
1640961280000|2021-12-31 14:34:40|2562.6|2558.6|2563.3|2559.3|2563.3|2559.3|2562.6|2558.6|4
1640961290000|2021-12-31 14:34:50|2563.6|2559.6|2563.3|2559.3|2563.6|2559.6|2563.3|2559.3|26
1640961300000|2021-12-31 14:35:00|2562.8|2558.8|2563.3|2559.3|2563.8|2559.8|2562.8|2558.8|6
1640961310000|2021-12-31 14:35:10|2561.6|2557.6|2562.3|2558.3|2562.3|2558.3|2561.6|2557.6|14
1640961320000|2021-12-31 14:35:20|2562.6|2558.6|2562.1|2558.1|2562.6|2558.6|2562.1|2558.1|3
1640961330000|2021-12-31 14:35:30|2561.6|2557.6|2562.1|2558.1|2562.1|2558.1|2561.6|2557.6|4
1640961340000|2021-12-31 14:35:40|2562.3|2558.3|2565.3|2561.3|2565.6|2561.6|2562.3|2558.3|13
1640961350000|2021-12-31 14:35:50|2565.1|2561.1|2564.3|2560.3|2565.1|2561.1|2563.8|2559.8|4
1640961360000|2021-12-31 14:36:00|2564.6|2560.6|2564.6|2560.6|2564.6|2560.6|2564.6|2560.6|2
1640961370000|2021-12-31 14:36:10|2564.4|2560.4|2561.6|2557.6|2564.4|2560.4|2561.3|2557.3|9
1640961390000|2021-12-31 14:36:30|||||||||2
1640961400000|2021-12-31 14:36:40|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|1
1640961430000|2021-12-31 14:37:10|2560.8|2556.8|2559.8|2555.8|2561.6|2557.6|2559.8|2555.8|17
1640961440000|2021-12-31 14:37:20|||||||||2
1640961450000|2021-12-31 14:37:30|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|9
1640961460000|2021-12-31 14:37:40|||||||||1
1640961470000|2021-12-31 14:37:50|2560.1|2556.1|2560.3|2556.3|2560.3|2556.3|2559.8|2555.8|1
1640961480000|2021-12-31 14:38:00|2559.8|2555.8|2558.8|2554.8|2559.8|2555.8|2558.8|2554.8|2
1640961490000|2021-12-31 14:38:10|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2
1640961500000|2021-12-31 14:38:20|2558.8|2554.8|2559.3|2555.3|2559.3|2555.3|2558.8|2554.8|2
1640961510000|2021-12-31 14:38:30|||||||||1
1640961520000|2021-12-31 14:38:40|||||||||1
1640961550000|2021-12-31 14:39:10|2559.6|2555.6|2559.1|2555.1|2559.6|2555.6|2559.1|2555.1|4
1640961570000|2021-12-31 14:39:30|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|0
1640961580000|2021-12-31 14:39:40|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|1
1640961590000|2021-12-31 14:39:50|2559.3|2555.3|2559.6|2555.6|2559.6|2555.6|2559.3|2555.3|2
1640961600000|2021-12-31 14:40:00|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|9
1640961610000|2021-12-31 14:40:10|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|0
1640961620000|2021-12-31 14:40:20|2558.1|2554.1|2557.3|2553.3|2558.1|2554.1|2556.6|2552.6|32
1640961630000|2021-12-31 14:40:30|2557.6|2553.6|2558.1|2554.1|2558.3|2554.3|2557.6|2553.6|9
1640961640000|2021-12-31 14:40:40|2558.6|2554.6|2558.1|2554.1|2559.1|2555.1|2557.6|2553.6|11
1640961650000|2021-12-31 14:40:50|2558.6|2554.6|2558.1|2554.1|2558.6|2554.6|2557.6|2553.6|3
1640961660000|2021-12-31 14:41:00|2558.3|2554.3|2558.1|2554.1|2559.1|2555.1|2557.6|2553.6|6
1640961690000|2021-12-31 14:41:30|||||||||1
1640961700000|2021-12-31 14:41:40|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|0
1640961710000|2021-12-31 14:41:50|2558.6|2554.6|2557.8|2553.8|2558.6|2554.6|2557.8|2553.8|5
1640961720000|2021-12-31 14:42:00|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|0
1640961730000|2021-12-31 14:42:10|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2557.6|2553.6|13
1640961740000|2021-12-31 14:42:20|2557.6|2553.6|2558.1|2554.1|2558.1|2554.1|2557.6|2553.6|3
1640961750000|2021-12-31 14:42:30|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|0
1640961770000|2021-12-31 14:42:50|2558.1|2554.1|2557.6|2553.6|2558.1|2554.1|2557.6|2553.6|1
1640961780000|2021-12-31 14:43:00|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|6
1640961800000|2021-12-31 14:43:20|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2
1640961820000|2021-12-31 14:43:40|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|8
1640961840000|2021-12-31 14:44:00|||||||||1
1640961850000|2021-12-31 14:44:10|||||||||1
1640961880000|2021-12-31 14:44:40|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|2
1640961900000|2021-12-31 14:45:00|2558.3|2554.3|2557.6|2553.6|2558.3|2554.3|2557.6|2553.6|18
1640962000000|2021-12-31 14:46:40|||||||||1
1640962020000|2021-12-31 14:47:00|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|10
1640962030000|2021-12-31 14:47:10|2556.6|2552.6|2554.8|2550.8|2556.6|2552.6|2554.8|2550.8|20
1640962040000|2021-12-31 14:47:20|||||||||4
1640962060000|2021-12-31 14:47:40|||||||||1
1640962070000|2021-12-31 14:47:50|||||||||1
1640962080000|2021-12-31 14:48:00|||||||||2
1640962100000|2021-12-31 14:48:20|2555.6|2551.6|2557.3|2553.3|2557.3|2553.3|2555.6|2551.6|2
1640962110000|2021-12-31 14:48:30|2557.6|2553.6|2557.3|2553.3|2557.6|2553.6|2557.3|2553.3|0
1640962120000|2021-12-31 14:48:40|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|0
1640962140000|2021-12-31 14:49:00|||||||||1
1640962160000|2021-12-31 14:49:20|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|1
1640962170000|2021-12-31 14:49:30|||||||||2
1640962180000|2021-12-31 14:49:40|2557.8|2553.8|2556.6|2552.6|2557.8|2553.8|2556.6|2552.6|5
1640962200000|2021-12-31 14:50:00|2557.1|2553.1|2557.8|2553.8|2558.1|2554.1|2557.1|2553.1|3
1640962210000|2021-12-31 14:50:10|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|1
1640962220000|2021-12-31 14:50:20|2557.8|2553.8|2557.1|2553.1|2557.8|2553.8|2556.6|2552.6|3
1640962240000|2021-12-31 14:50:40|||||||||1
1640962260000|2021-12-31 14:51:00|||||||||1
1640962280000|2021-12-31 14:51:20|2556.8|2552.8|2556.6|2552.6|2556.8|2552.8|2556.6|2552.6|1
1640962300000|2021-12-31 14:51:40|||||||||4
1640962320000|2021-12-31 14:52:00|2555.3|2551.3|2555.6|2551.6|2555.9|2551.9|2555.1|2551.1|6
1640962330000|2021-12-31 14:52:10|2554.8|2550.8|2555.3|2551.3|2555.3|2551.3|2554.8|2550.8|1
1640962340000|2021-12-31 14:52:20|||||||||1
1640962370000|2021-12-31 14:52:50|2555.1|2551.1|2554.8|2550.8|2555.1|2551.1|2554.8|2550.8|0
1640962390000|2021-12-31 14:53:10|2554.6|2550.6|2554.1|2550.1|2555.1|2551.1|2553.6|2549.6|16
1640962400000|2021-12-31 14:53:20|2554.6|2550.6|2555.1|2551.1|2555.1|2551.1|2554.6|2550.6|0
1640962440000|2021-12-31 14:54:00|2555.4|2551.4|2554.6|2550.6|2555.6|2551.6|2554.6|2550.6|6
1640962450000|2021-12-31 14:54:10|2554.4|2550.4|2552.6|2548.6|2554.4|2550.4|2552.6|2548.6|18
1640962470000|2021-12-31 14:54:30|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|5
1640962490000|2021-12-31 14:54:50|2553.4|2549.4|2553.6|2549.6|2553.6|2549.6|2553.4|2549.4|0
1640962500000|2021-12-31 14:55:00|||||||||3
1640962510000|2021-12-31 14:55:10|2553.4|2549.4|2552.6|2548.6|2553.4|2549.4|2552.6|2548.6|5
1640962520000|2021-12-31 14:55:20|||||||||4
1640962530000|2021-12-31 14:55:30|2554.6|2550.6|2552.6|2548.6|2554.6|2550.6|2552.6|2548.6|6
1640962540000|2021-12-31 14:55:40|2553.1|2549.1|2553.1|2549.1|2553.6|2549.6|2553.1|2549.1|15
1640962550000|2021-12-31 14:55:50|2553.6|2549.6|2553.3|2549.3|2553.6|2549.6|2553.3|2549.3|1
1640962560000|2021-12-31 14:56:00|2553.1|2549.1|2552.9|2548.9|2553.1|2549.1|2552.6|2548.6|1
1640962620000|2021-12-31 14:57:00|2553.6|2549.6|2555.6|2551.6|2555.9|2551.9|2553.6|2549.6|16
1640962630000|2021-12-31 14:57:10|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|1
1640962640000|2021-12-31 14:57:20|2555.8|2551.8|2554.6|2550.6|2555.8|2551.8|2554.6|2550.6|2
1640962650000|2021-12-31 14:57:30|2554.9|2550.9|2555.1|2551.1|2555.1|2551.1|2554.6|2550.6|2
1640962670000|2021-12-31 14:57:50|2554.8|2550.8|2554.6|2550.6|2554.8|2550.8|2554.6|2550.6|1
1640962690000|2021-12-31 14:58:10|||||||||1
1640962710000|2021-12-31 14:58:30|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|1
1640962720000|2021-12-31 14:58:40|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|1
1640962740000|2021-12-31 14:59:00|2555.6|2551.6|2555.3|2551.3|2555.6|2551.6|2554.8|2550.8|12
1640962750000|2021-12-31 14:59:10|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|0
1640962760000|2021-12-31 14:59:20|||||||||4
1640962770000|2021-12-31 14:59:30|||||||||1
1640962800000|2021-12-31 15:00:00|2555.3|2551.3|2555.6|2551.6|2555.6|2551.6|2555.3|2551.3|2
1640962810000|2021-12-31 15:00:10|2555.8|2551.8|2556.1|2552.1|2556.1|2552.1|2555.8|2551.8|1
1640962830000|2021-12-31 15:00:30|2556.4|2552.4|2556.6|2552.6|2556.6|2552.6|2556.4|2552.4|0
1640962840000|2021-12-31 15:00:40|2557.4|2553.4|2557.4|2553.4|2557.4|2553.4|2557.4|2553.4|3
1640962850000|2021-12-31 15:00:50|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|1
1640962860000|2021-12-31 15:01:00|2558.4|2554.4|2558.4|2554.4|2558.4|2554.4|2558.4|2554.4|2
1640962870000|2021-12-31 15:01:10|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|1
1640962880000|2021-12-31 15:01:20|||||||||1
1640962920000|2021-12-31 15:02:00|||||||||1
1640962930000|2021-12-31 15:02:10|2556.6|2552.6|2556.3|2552.3|2556.9|2552.9|2556.3|2552.3|10
1640962940000|2021-12-31 15:02:20|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|1
1640962950000|2021-12-31 15:02:30|2557.1|2553.1|2557.1|2553.1|2557.4|2553.4|2557.1|2553.1|6
1640962970000|2021-12-31 15:02:50|2557.3|2553.3|2557.9|2553.9|2557.9|2553.9|2557.3|2553.3|6
1640962980000|2021-12-31 15:03:00|2558.1|2554.1|2558.3|2554.3|2558.9|2554.9|2558.1|2554.1|10
1640963000000|2021-12-31 15:03:20|||||||||5
1640963010000|2021-12-31 15:03:30|2558.6|2554.6|2558.3|2554.3|2558.6|2554.6|2558.3|2554.3|1
1640963020000|2021-12-31 15:03:40|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|3
1640963040000|2021-12-31 15:04:00|2559.1|2555.1|2559.3|2555.3|2559.3|2555.3|2559.1|2555.1|3
1640963060000|2021-12-31 15:04:20|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|1
1640963080000|2021-12-31 15:04:40|||||||||2
1640963090000|2021-12-31 15:04:50|||||||||1
1640963100000|2021-12-31 15:05:00|2560.1|2556.1|2561.1|2557.1|2561.1|2557.1|2560.1|2556.1|4
1640963110000|2021-12-31 15:05:10|2561.3|2557.3|2560.3|2556.3|2561.6|2557.6|2560.3|2556.3|12
1640963120000|2021-12-31 15:05:20|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|1
1640963130000|2021-12-31 15:05:30|2559.9|2555.9|2559.6|2555.6|2559.9|2555.9|2559.6|2555.6|2
1640963140000|2021-12-31 15:05:40|2560.1|2556.1|2559.9|2555.9|2560.1|2556.1|2559.9|2555.9|2
1640963160000|2021-12-31 15:06:00|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|0
1640963190000|2021-12-31 15:06:30|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|0
1640963200000|2021-12-31 15:06:40|2560.1|2556.1|2560.6|2556.6|2560.6|2556.6|2560.1|2556.1|4
1640963220000|2021-12-31 15:07:00|2558.8|2554.8|2558.1|2554.1|2558.8|2554.8|2557.6|2553.6|11
1640963230000|2021-12-31 15:07:10|2558.4|2554.4|2558.1|2554.1|2558.6|2554.6|2558.1|2554.1|2
1640963270000|2021-12-31 15:07:50|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|0
1640963300000|2021-12-31 15:08:20|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|7
1640963310000|2021-12-31 15:08:30|2556.1|2552.1|2556.6|2552.6|2556.6|2552.6|2555.6|2551.6|28
1640963330000|2021-12-31 15:08:50|2556.1|2552.1|2555.6|2551.6|2556.1|2552.1|2555.6|2551.6|10
1640963400000|2021-12-31 15:10:00|||||||||1
1640963420000|2021-12-31 15:10:20|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|7
1640963460000|2021-12-31 15:11:00|||||||||1
1640963470000|2021-12-31 15:11:10|2555.6|2551.6|2555.3|2551.3|2555.6|2551.6|2554.8|2550.8|11
1640963480000|2021-12-31 15:11:20|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2
1640963490000|2021-12-31 15:11:30|2555.1|2551.1|2555.3|2551.3|2555.3|2551.3|2555.1|2551.1|1
1640963500000|2021-12-31 15:11:40|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|7
1640963510000|2021-12-31 15:11:50|2555.6|2551.6|2554.8|2550.8|2555.6|2551.6|2554.8|2550.8|3
1640963520000|2021-12-31 15:12:00|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|6
1640963530000|2021-12-31 15:12:10|||||||||1
1640963560000|2021-12-31 15:12:40|2555.1|2551.1|2552.6|2548.6|2555.1|2551.1|2552.1|2548.1|7
1640963570000|2021-12-31 15:12:50|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2551.6|2547.6|2
1640963580000|2021-12-31 15:13:00|2551.8|2547.8|2549.1|2545.1|2551.8|2547.8|2549.1|2545.1|21
1640963600000|2021-12-31 15:13:20|2549.6|2545.6|2550.6|2546.6|2550.6|2546.6|2549.6|2545.6|9
1640963620000|2021-12-31 15:13:40|2551.1|2547.1|2551.6|2547.6|2551.6|2547.6|2551.1|2547.1|1
1640963660000|2021-12-31 15:14:20|2551.3|2547.3|2551.1|2547.1|2551.3|2547.3|2551.1|2547.1|0
1640963670000|2021-12-31 15:14:30|||||||||1
1640963700000|2021-12-31 15:15:00|2550.3|2546.3|2550.1|2546.1|2550.3|2546.3|2550.1|2546.1|26
1640963710000|2021-12-31 15:15:10|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2548.3|2544.3|9
1640963720000|2021-12-31 15:15:20|2548.8|2544.8|2548.6|2544.6|2548.8|2544.8|2548.6|2544.6|1
1640963730000|2021-12-31 15:15:30|2549.1|2545.1|2550.6|2546.6|2552.1|2548.1|2549.1|2545.1|7
1640963740000|2021-12-31 15:15:40|||||||||4
1640963760000|2021-12-31 15:16:00|2550.3|2546.3|2550.6|2546.6|2550.6|2546.6|2550.1|2546.1|2
1640963770000|2021-12-31 15:16:10|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|0
1640963800000|2021-12-31 15:16:40|2551.1|2547.1|2551.6|2547.6|2551.6|2547.6|2551.1|2547.1|7
1640963820000|2021-12-31 15:17:00|2551.8|2547.8|2551.1|2547.1|2551.8|2547.8|2551.1|2547.1|6
1640963830000|2021-12-31 15:17:10|||||||||2
1640963860000|2021-12-31 15:17:40|||||||||1
1640963870000|2021-12-31 15:17:50|2550.6|2546.6|2550.1|2546.1|2550.6|2546.6|2550.1|2546.1|7
1640963920000|2021-12-31 15:18:40|||||||||2
1640963940000|2021-12-31 15:19:00|2550.3|2546.3|2549.3|2545.3|2550.3|2546.3|2549.3|2545.3|49
1640963950000|2021-12-31 15:19:10|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|0
1640963960000|2021-12-31 15:19:20|2550.1|2546.1|2550.6|2546.6|2550.6|2546.6|2550.1|2546.1|9
1640963980000|2021-12-31 15:19:40|2551.1|2547.1|2552.1|2548.1|2552.1|2548.1|2551.1|2547.1|2
1640964000000|2021-12-31 15:20:00|||||||||3
1640964010000|2021-12-31 15:20:10|2551.6|2547.6|2550.1|2546.1|2551.6|2547.6|2548.1|2544.1|23
1640964030000|2021-12-31 15:20:30|||||||||3
1640964060000|2021-12-31 15:21:00|||||||||1
1640964070000|2021-12-31 15:21:10|2551.1|2547.1|2551.1|2547.1|2551.6|2547.6|2551.1|2547.1|5
1640964120000|2021-12-31 15:22:00|2551.6|2547.6|2552.1|2548.1|2552.1|2548.1|2551.6|2547.6|3
1640964130000|2021-12-31 15:22:10|||||||||2
1640964140000|2021-12-31 15:22:20|||||||||1
1640964160000|2021-12-31 15:22:40|||||||||1
1640964170000|2021-12-31 15:22:50|||||||||1
1640964180000|2021-12-31 15:23:00|||||||||1
1640964200000|2021-12-31 15:23:20|||||||||1
1640964220000|2021-12-31 15:23:40|||||||||1
1640964230000|2021-12-31 15:23:50|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|0
1640964240000|2021-12-31 15:24:00|2551.1|2547.1|2550.6|2546.6|2551.1|2547.1|2550.1|2546.1|5
1640964250000|2021-12-31 15:24:10|2550.9|2546.9|2552.1|2548.1|2552.1|2548.1|2550.9|2546.9|1
1640964260000|2021-12-31 15:24:20|||||||||1
1640964280000|2021-12-31 15:24:40|||||||||1
1640964290000|2021-12-31 15:24:50|||||||||2
1640964300000|2021-12-31 15:25:00|2551.6|2547.6|2549.6|2545.6|2551.6|2547.6|2549.6|2545.6|5
1640964310000|2021-12-31 15:25:10|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|1
1640964320000|2021-12-31 15:25:20|2549.6|2545.6|2549.3|2545.3|2549.6|2545.6|2549.3|2545.3|1
1640964330000|2021-12-31 15:25:30|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|1
1640964350000|2021-12-31 15:25:50|||||||||1
1640964370000|2021-12-31 15:26:10|||||||||1
1640964380000|2021-12-31 15:26:20|||||||||1
1640964390000|2021-12-31 15:26:30|||||||||2
1640964410000|2021-12-31 15:26:50|||||||||1
1640964420000|2021-12-31 15:27:00|||||||||2
1640964430000|2021-12-31 15:27:10|||||||||1
1640964450000|2021-12-31 15:27:30|||||||||1
1640964460000|2021-12-31 15:27:40|||||||||6
1640964470000|2021-12-31 15:27:50|||||||||1
1640964480000|2021-12-31 15:28:00|||||||||9
1640964490000|2021-12-31 15:28:10|||||||||1
1640964500000|2021-12-31 15:28:20|||||||||1
1640964530000|2021-12-31 15:28:50|||||||||1
1640964540000|2021-12-31 15:29:00|||||||||2
1640964560000|2021-12-31 15:29:20|||||||||1
1640964590000|2021-12-31 15:29:50|||||||||1
1640964600000|2021-12-31 15:30:00|||||||||1
1640964650000|2021-12-31 15:30:50|||||||||2
1640964660000|2021-12-31 15:31:00|2548.1|2544.1|2546.3|2542.3|2548.1|2544.1|2545.3|2541.3|47
1640964670000|2021-12-31 15:31:10|2547.1|2543.1|2547.8|2543.8|2548.1|2544.1|2547.1|2543.1|7
1640964690000|2021-12-31 15:31:30|2550.4|2546.4|2549.6|2545.6|2550.4|2546.4|2549.6|2545.6|2
1640964700000|2021-12-31 15:31:40|2549.8|2545.8|2550.1|2546.1|2550.1|2546.1|2549.8|2545.8|0
1640964720000|2021-12-31 15:32:00|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|4
1640964740000|2021-12-31 15:32:20|2550.6|2546.6|2549.6|2545.6|2550.6|2546.6|2549.6|2545.6|7
1640964750000|2021-12-31 15:32:30|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|4
1640964760000|2021-12-31 15:32:40|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|8
1640964770000|2021-12-31 15:32:50|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|0
1640964780000|2021-12-31 15:33:00|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|5
1640964790000|2021-12-31 15:33:10|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1640964800000|2021-12-31 15:33:20|2551.4|2547.4|2551.1|2547.1|2551.4|2547.4|2551.1|2547.1|8
1640964850000|2021-12-31 15:34:10|2550.1|2546.1|2549.1|2545.1|2550.1|2546.1|2549.1|2545.1|13
1640964860000|2021-12-31 15:34:20|2548.4|2544.4|2548.1|2544.1|2548.4|2544.4|2547.6|2543.6|5
1640964870000|2021-12-31 15:34:30|2547.6|2543.6|2547.1|2543.1|2547.6|2543.6|2547.1|2543.1|1
1640964890000|2021-12-31 15:34:50|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|17
1640964900000|2021-12-31 15:35:00|2548.6|2544.6|2547.6|2543.6|2548.6|2544.6|2547.6|2543.6|0
1640964910000|2021-12-31 15:35:10|||||||||2
1640964920000|2021-12-31 15:35:20|2548.1|2544.1|2546.8|2542.8|2548.1|2544.1|2546.3|2542.3|26
1640964930000|2021-12-31 15:35:30|2548.1|2544.1|2547.4|2543.4|2548.1|2544.1|2546.3|2542.3|11
1640964940000|2021-12-31 15:35:40|2547.9|2543.9|2548.4|2544.4|2548.9|2544.9|2547.9|2543.9|2
1640964950000|2021-12-31 15:35:50|2548.9|2544.9|2549.4|2545.4|2549.9|2545.9|2548.9|2544.9|4
1640964960000|2021-12-31 15:36:00|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|1
1640964970000|2021-12-31 15:36:10|2549.4|2545.4|2547.8|2543.8|2549.4|2545.4|2547.8|2543.8|12
1640964980000|2021-12-31 15:36:20|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|0
1640965020000|2021-12-31 15:37:00|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|8
1640965030000|2021-12-31 15:37:10|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|0
1640965040000|2021-12-31 15:37:20|2546.6|2542.6|2547.1|2543.1|2547.1|2543.1|2546.6|2542.6|3
1640965070000|2021-12-31 15:37:50|||||||||1
1640965080000|2021-12-31 15:38:00|||||||||4
1640965090000|2021-12-31 15:38:10|2546.6|2542.6|2546.1|2542.1|2546.6|2542.6|2546.1|2542.1|2
1640965110000|2021-12-31 15:38:30|||||||||32
1640965120000|2021-12-31 15:38:40|2546.6|2542.6|2545.3|2541.3|2546.6|2542.6|2544.9|2540.9|26
1640965130000|2021-12-31 15:38:50|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|6
1640965140000|2021-12-31 15:39:00|2544.8|2540.8|2545.1|2541.1|2545.1|2541.1|2544.6|2540.6|5
1640965150000|2021-12-31 15:39:10|2544.8|2540.8|2546.4|2542.4|2546.4|2542.4|2544.8|2540.8|15
1640965160000|2021-12-31 15:39:20|2547.1|2543.1|2546.1|2542.1|2547.1|2543.1|2546.1|2542.1|5
1640965170000|2021-12-31 15:39:30|2546.3|2542.3|2547.1|2543.1|2547.6|2543.6|2546.3|2542.3|3
1640965180000|2021-12-31 15:39:40|2547.3|2543.3|2547.1|2543.1|2547.6|2543.6|2547.1|2543.1|3
1640965190000|2021-12-31 15:39:50|||||||||1
1640965220000|2021-12-31 15:40:20|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|15
1640965230000|2021-12-31 15:40:30|2544.9|2540.9|2545.8|2541.8|2545.8|2541.8|2544.3|2540.3|11
1640965240000|2021-12-31 15:40:40|2546.1|2542.1|2545.6|2541.6|2546.1|2542.1|2545.3|2541.3|8
1640965250000|2021-12-31 15:40:50|2544.9|2540.9|2545.1|2541.1|2545.1|2541.1|2544.3|2540.3|10
1640965260000|2021-12-31 15:41:00|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|3
1640965270000|2021-12-31 15:41:10|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|0
1640965290000|2021-12-31 15:41:30|2542.8|2538.8|2542.3|2538.3|2542.8|2538.8|2542.3|2538.3|4
1640965310000|2021-12-31 15:41:50|2541.3|2537.3|2542.1|2538.1|2542.3|2538.3|2539.8|2535.8|226
1640965320000|2021-12-31 15:42:00|2541.8|2537.8|2543.1|2539.1|2543.8|2539.8|2541.8|2537.8|9
1640965330000|2021-12-31 15:42:10|2542.8|2538.8|2542.6|2538.6|2543.3|2539.3|2541.3|2537.3|27
1640965340000|2021-12-31 15:42:20|2543.6|2539.6|2544.6|2540.6|2544.6|2540.6|2543.6|2539.6|9
1640965350000|2021-12-31 15:42:30|2543.6|2539.6|2544.6|2540.6|2544.6|2540.6|2543.6|2539.6|9
1640965360000|2021-12-31 15:42:40|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2
1640965370000|2021-12-31 15:42:50|2543.1|2539.1|2542.6|2538.6|2543.1|2539.1|2542.6|2538.6|27
1640965380000|2021-12-31 15:43:00|2542.3|2538.3|2540.3|2536.3|2542.3|2538.3|2540.3|2536.3|33
1640965390000|2021-12-31 15:43:10|2540.6|2536.6|2540.3|2536.3|2540.6|2536.6|2540.3|2536.3|17
1640965400000|2021-12-31 15:43:20|2540.1|2536.1|2539.8|2535.8|2540.1|2536.1|2539.8|2535.8|2
1640965410000|2021-12-31 15:43:30|2538.8|2534.8|2539.6|2535.6|2539.6|2535.6|2538.8|2534.8|18
1640965420000|2021-12-31 15:43:40|2539.8|2535.8|2540.1|2536.1|2540.1|2536.1|2539.8|2535.8|11
1640965430000|2021-12-31 15:43:50|2539.6|2535.6|2540.3|2536.3|2540.3|2536.3|2539.6|2535.6|8
1640965440000|2021-12-31 15:44:00|2540.1|2536.1|2539.1|2535.1|2540.1|2536.1|2539.1|2535.1|2
1640965450000|2021-12-31 15:44:10|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|0
1640965460000|2021-12-31 15:44:20|2537.8|2533.8|2539.6|2535.6|2539.6|2535.6|2537.8|2533.8|53
1640965470000|2021-12-31 15:44:30|2539.3|2535.3|2539.3|2535.3|2539.6|2535.6|2539.3|2535.3|5
1640965480000|2021-12-31 15:44:40|2539.8|2535.8|2539.3|2535.3|2539.8|2535.8|2539.3|2535.3|2
1640965490000|2021-12-31 15:44:50|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|0
1640965500000|2021-12-31 15:45:00|2539.3|2535.3|2538.6|2534.6|2539.3|2535.3|2538.6|2534.6|1
1640965510000|2021-12-31 15:45:10|||||||||3
1640965520000|2021-12-31 15:45:20|2538.1|2534.1|2537.8|2533.8|2538.1|2534.1|2537.8|2533.8|4
1640965540000|2021-12-31 15:45:40|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|12
1640965550000|2021-12-31 15:45:50|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.6|2533.6|17
1640965560000|2021-12-31 15:46:00|2537.3|2533.3|2535.8|2531.8|2537.3|2533.3|2535.8|2531.8|20
1640965570000|2021-12-31 15:46:10|2536.3|2532.3|2536.8|2532.8|2536.8|2532.8|2536.3|2532.3|36
1640965580000|2021-12-31 15:46:20|2536.6|2532.6|2536.8|2532.8|2536.8|2532.8|2536.6|2532.6|9
1640965590000|2021-12-31 15:46:30|||||||||1
1640965600000|2021-12-31 15:46:40|2535.8|2531.8|2536.6|2532.6|2536.8|2532.8|2535.8|2531.8|7
1640965610000|2021-12-31 15:46:50|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|15
1640965620000|2021-12-31 15:47:00|2536.3|2532.3|2535.8|2531.8|2536.8|2532.8|2535.8|2531.8|7
1640965630000|2021-12-31 15:47:10|||||||||21
1640965640000|2021-12-31 15:47:20|2536.3|2532.3|2535.8|2531.8|2536.3|2532.3|2535.8|2531.8|8
1640965650000|2021-12-31 15:47:30|2536.1|2532.1|2535.8|2531.8|2536.1|2532.1|2535.8|2531.8|2
1640965660000|2021-12-31 15:47:40|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|5
1640965670000|2021-12-31 15:47:50|2535.8|2531.8|2536.3|2532.3|2536.3|2532.3|2535.8|2531.8|3
1640965680000|2021-12-31 15:48:00|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|6
1640965700000|2021-12-31 15:48:20|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2
1640965710000|2021-12-31 15:48:30|2536.3|2532.3|2536.3|2532.3|2536.6|2532.6|2536.3|2532.3|12
1640965740000|2021-12-31 15:49:00|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.3|2532.3|12
1640965750000|2021-12-31 15:49:10|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|34
1640965770000|2021-12-31 15:49:30|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|2
1640965780000|2021-12-31 15:49:40|2537.3|2533.3|2537.6|2533.6|2537.6|2533.6|2537.3|2533.3|10
1640965790000|2021-12-31 15:49:50|||||||||3
1640965800000|2021-12-31 15:50:00|2536.8|2532.8|2535.8|2531.8|2536.8|2532.8|2535.8|2531.8|19
1640965810000|2021-12-31 15:50:10|||||||||17
1640965820000|2021-12-31 15:50:20|2536.1|2532.1|2535.8|2531.8|2536.1|2532.1|2535.8|2531.8|5
1640965830000|2021-12-31 15:50:30|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|4
1640965840000|2021-12-31 15:50:40|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|8
1640965850000|2021-12-31 15:50:50|||||||||1
1640965860000|2021-12-31 15:51:00|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|10
1640965870000|2021-12-31 15:51:10|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|0
1640965890000|2021-12-31 15:51:30|2536.1|2532.1|2537.6|2533.6|2537.6|2533.6|2535.8|2531.8|22
1640965900000|2021-12-31 15:51:40|2538.1|2534.1|2539.6|2535.6|2539.6|2535.6|2538.1|2534.1|19
1640965910000|2021-12-31 15:51:50|||||||||1
1640965920000|2021-12-31 15:52:00|2539.3|2535.3|2538.8|2534.8|2539.3|2535.3|2538.8|2534.8|16
1640965950000|2021-12-31 15:52:30|2539.3|2535.3|2539.6|2535.6|2539.6|2535.6|2539.3|2535.3|3
1640965970000|2021-12-31 15:52:50|2539.3|2535.3|2538.8|2534.8|2539.3|2535.3|2538.8|2534.8|5
1640965990000|2021-12-31 15:53:10|2537.6|2533.6|2537.3|2533.3|2537.6|2533.6|2537.3|2533.3|9
1640966010000|2021-12-31 15:53:30|2535.8|2531.8|2535.3|2531.3|2535.8|2531.8|2535.3|2531.3|23
1640966020000|2021-12-31 15:53:40|2534.8|2530.8|2533.6|2529.6|2534.8|2530.8|2533.6|2529.6|13
1640966030000|2021-12-31 15:53:50|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|18
1640966040000|2021-12-31 15:54:00|2534.1|2530.1|2533.6|2529.6|2534.1|2530.1|2533.6|2529.6|2
1640966050000|2021-12-31 15:54:10|2533.8|2529.8|2532.8|2528.8|2533.8|2529.8|2532.8|2528.8|25
1640966060000|2021-12-31 15:54:20|||||||||3
1640966070000|2021-12-31 15:54:30|2533.3|2529.3|2533.6|2529.6|2533.6|2529.6|2533.3|2529.3|10
1640966080000|2021-12-31 15:54:40|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|13
1640966090000|2021-12-31 15:54:50|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|30
1640966100000|2021-12-31 15:55:00|2532.8|2528.8|2533.1|2529.1|2533.1|2529.1|2532.8|2528.8|2
1640966110000|2021-12-31 15:55:10|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|0
1640966120000|2021-12-31 15:55:20|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|2
1640966130000|2021-12-31 15:55:30|||||||||1
1640966140000|2021-12-31 15:55:40|||||||||23
1640966160000|2021-12-31 15:56:00|||||||||14
1640966170000|2021-12-31 15:56:10|||||||||42
1640966220000|2021-12-31 15:57:00|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|9
1640966230000|2021-12-31 15:57:10|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|0
1640966250000|2021-12-31 15:57:30|2534.3|2530.3|2534.1|2530.1|2534.6|2530.6|2534.1|2530.1|8
1640966260000|2021-12-31 15:57:40|2533.6|2529.6|2534.6|2530.6|2534.6|2530.6|2533.6|2529.6|9
1640966270000|2021-12-31 15:57:50|2534.8|2530.8|2539.6|2535.6|2539.6|2535.6|2534.8|2530.8|20
1640966280000|2021-12-31 15:58:00|2539.3|2535.3|2539.6|2535.6|2539.6|2535.6|2539.3|2535.3|3
1640966290000|2021-12-31 15:58:10|2539.3|2535.3|2540.6|2536.6|2540.6|2536.6|2539.3|2535.3|9
1640966300000|2021-12-31 15:58:20|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|3
1640966310000|2021-12-31 15:58:30|2540.6|2536.6|2546.3|2542.3|2546.3|2542.3|2540.6|2536.6|29
1640966320000|2021-12-31 15:58:40|2546.6|2542.6|2544.6|2540.6|2546.6|2542.6|2543.8|2539.8|38
1640966330000|2021-12-31 15:58:50|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|4
1640966340000|2021-12-31 15:59:00|2544.6|2540.6|2546.8|2542.8|2547.9|2543.9|2544.6|2540.6|18
1640966350000|2021-12-31 15:59:10|2546.6|2542.6|2546.8|2542.8|2547.3|2543.3|2546.6|2542.6|4
1640966360000|2021-12-31 15:59:20|2546.3|2542.3|2544.1|2540.1|2546.3|2542.3|2544.1|2540.1|17
1640966370000|2021-12-31 15:59:30|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|0
1640966390000|2021-12-31 15:59:50|2544.1|2540.1|2543.1|2539.1|2544.1|2540.1|2543.1|2539.1|6
1640966400000|2021-12-31 16:00:00|2542.3|2538.3|2539.3|2535.3|2542.3|2538.3|2537.6|2533.6|26
1640966410000|2021-12-31 16:00:10|2539.1|2535.1|2538.3|2534.3|2540.1|2536.1|2538.3|2534.3|27
1640966420000|2021-12-31 16:00:20|2538.1|2534.1|2538.3|2534.3|2538.3|2534.3|2538.1|2534.1|3
1640966430000|2021-12-31 16:00:30|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|1
1640966450000|2021-12-31 16:00:50|2539.3|2535.3|2538.1|2534.1|2539.6|2535.6|2538.1|2534.1|6
1640966460000|2021-12-31 16:01:00|2538.3|2534.3|2538.1|2534.1|2538.3|2534.3|2538.1|2534.1|1
1640966480000|2021-12-31 16:01:20|||||||||1
1640966500000|2021-12-31 16:01:40|2539.3|2535.3|2538.1|2534.1|2539.3|2535.3|2538.1|2534.1|18
1640966510000|2021-12-31 16:01:50|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|3
1640966520000|2021-12-31 16:02:00|2538.1|2534.1|2538.3|2534.3|2538.3|2534.3|2538.1|2534.1|1
1640966540000|2021-12-31 16:02:20|||||||||1
1640966560000|2021-12-31 16:02:40|||||||||2
1640966570000|2021-12-31 16:02:50|||||||||1
1640966580000|2021-12-31 16:03:00|||||||||1
1640966590000|2021-12-31 16:03:10|||||||||1
1640966620000|2021-12-31 16:03:40|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|1
1640966630000|2021-12-31 16:03:50|2538.3|2534.3|2538.1|2534.1|2538.3|2534.3|2538.1|2534.1|2
1640966640000|2021-12-31 16:04:00|2538.3|2534.3|2538.1|2534.1|2538.8|2534.8|2538.1|2534.1|13
1640966650000|2021-12-31 16:04:10|||||||||12
1640966670000|2021-12-31 16:04:30|||||||||5
1640966690000|2021-12-31 16:04:50|||||||||1
1640966720000|2021-12-31 16:05:20|2537.6|2533.6|2535.3|2531.3|2537.6|2533.6|2535.3|2531.3|32
1640966730000|2021-12-31 16:05:30|2535.6|2531.6|2536.1|2532.1|2536.1|2532.1|2535.6|2531.6|2
1640966740000|2021-12-31 16:05:40|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|0
1640966750000|2021-12-31 16:05:50|||||||||1
1640966760000|2021-12-31 16:06:00|2536.8|2532.8|2538.6|2534.6|2538.6|2534.6|2536.8|2532.8|12
1640966770000|2021-12-31 16:06:10|2539.1|2535.1|2539.8|2535.8|2541.1|2537.1|2538.8|2534.8|30
1640966780000|2021-12-31 16:06:20|2539.4|2535.4|2538.8|2534.8|2539.4|2535.4|2538.6|2534.6|5
1640966810000|2021-12-31 16:06:50|2536.1|2532.1|2535.3|2531.3|2536.1|2532.1|2535.1|2531.1|20
1640966820000|2021-12-31 16:07:00|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|9
1640966830000|2021-12-31 16:07:10|2536.1|2532.1|2539.6|2535.6|2539.6|2535.6|2536.1|2532.1|5
1640966870000|2021-12-31 16:07:50|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|0
1640966880000|2021-12-31 16:08:00|2539.8|2535.8|2540.8|2536.8|2540.8|2536.8|2539.8|2535.8|1
1640966890000|2021-12-31 16:08:10|2541.1|2537.1|2541.6|2537.6|2541.6|2537.6|2541.1|2537.1|0
1640966900000|2021-12-31 16:08:20|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|0
1640966910000|2021-12-31 16:08:30|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|1
1640966940000|2021-12-31 16:09:00|2542.8|2538.8|2544.6|2540.6|2544.6|2540.6|2542.8|2538.8|5
1640966950000|2021-12-31 16:09:10|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|0
1640966960000|2021-12-31 16:09:20|2543.1|2539.1|2541.6|2537.6|2543.1|2539.1|2541.6|2537.6|11
1640966970000|2021-12-31 16:09:30|2543.1|2539.1|2544.1|2540.1|2544.1|2540.1|2543.1|2539.1|3
1640966990000|2021-12-31 16:09:50|2544.6|2540.6|2545.1|2541.1|2545.1|2541.1|2544.6|2540.6|2
1640967000000|2021-12-31 16:10:00|2545.4|2541.4|2545.1|2541.1|2545.4|2541.4|2545.1|2541.1|1
1640967020000|2021-12-31 16:10:20|||||||||1
1640967050000|2021-12-31 16:10:50|2545.3|2541.3|2547.1|2543.1|2547.1|2543.1|2545.3|2541.3|4
1640967070000|2021-12-31 16:11:10|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|3
1640967090000|2021-12-31 16:11:30|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.1|2541.1|2
1640967100000|2021-12-31 16:11:40|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1640967120000|2021-12-31 16:12:00|2546.6|2542.6|2545.1|2541.1|2546.6|2542.6|2545.1|2541.1|2
1640967140000|2021-12-31 16:12:20|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2543.8|2539.8|3
1640967150000|2021-12-31 16:12:30|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|10
1640967170000|2021-12-31 16:12:50|||||||||1
1640967180000|2021-12-31 16:13:00|2544.8|2540.8|2547.1|2543.1|2548.1|2544.1|2544.8|2540.8|9
1640967200000|2021-12-31 16:13:20|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|3
1640967210000|2021-12-31 16:13:30|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|0
1640967220000|2021-12-31 16:13:40|2547.1|2543.1|2547.6|2543.6|2548.1|2544.1|2547.1|2543.1|3
1640967230000|2021-12-31 16:13:50|2547.3|2543.3|2547.1|2543.1|2547.3|2543.3|2547.1|2543.1|0
1640967240000|2021-12-31 16:14:00|||||||||3
1640967250000|2021-12-31 16:14:10|2547.3|2543.3|2547.6|2543.6|2547.6|2543.6|2547.3|2543.3|1
1640967260000|2021-12-31 16:14:20|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|1
1640967270000|2021-12-31 16:14:30|||||||||1
1640967300000|2021-12-31 16:15:00|2547.6|2543.6|2547.1|2543.1|2547.6|2543.6|2547.1|2543.1|7
1640967310000|2021-12-31 16:15:10|2546.9|2542.9|2545.6|2541.6|2546.9|2542.9|2545.6|2541.6|2
1640967320000|2021-12-31 16:15:20|2545.1|2541.1|2546.3|2542.3|2547.1|2543.1|2545.1|2541.1|2
1640967330000|2021-12-31 16:15:30|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|1
1640967350000|2021-12-31 16:15:50|2545.1|2541.1|2544.6|2540.6|2545.1|2541.1|2544.6|2540.6|8
1640967360000|2021-12-31 16:16:00|2544.1|2540.1|2544.6|2540.6|2544.6|2540.6|2544.1|2540.1|1
1640967370000|2021-12-31 16:16:10|2542.1|2538.1|2542.6|2538.6|2543.1|2539.1|2541.6|2537.6|28
1640967390000|2021-12-31 16:16:30|2543.1|2539.1|2542.6|2538.6|2543.6|2539.6|2542.6|2538.6|9
1640967400000|2021-12-31 16:16:40|2542.3|2538.3|2542.1|2538.1|2542.3|2538.3|2542.1|2538.1|1
1640967410000|2021-12-31 16:16:50|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|2540.1|2536.1|8
1640967420000|2021-12-31 16:17:00|2541.3|2537.3|2541.6|2537.6|2541.6|2537.6|2541.3|2537.3|2
1640967430000|2021-12-31 16:17:10|2542.1|2538.1|2542.6|2538.6|2542.6|2538.6|2542.1|2538.1|1
1640967440000|2021-12-31 16:17:20|2542.9|2538.9|2541.8|2537.8|2543.1|2539.1|2541.8|2537.8|3
1640967450000|2021-12-31 16:17:30|2541.6|2537.6|2541.6|2537.6|2541.9|2537.9|2541.6|2537.6|0
1640967470000|2021-12-31 16:17:50|2541.1|2537.1|2542.1|2538.1|2542.1|2538.1|2541.1|2537.1|1
1640967480000|2021-12-31 16:18:00|||||||||6
1640967490000|2021-12-31 16:18:10|2541.1|2537.1|2540.6|2536.6|2541.1|2537.1|2540.6|2536.6|7
1640967500000|2021-12-31 16:18:20|2539.8|2535.8|2538.6|2534.6|2539.8|2535.8|2538.6|2534.6|15
1640967510000|2021-12-31 16:18:30|2538.8|2534.8|2537.6|2533.6|2539.1|2535.1|2537.6|2533.6|69
1640967520000|2021-12-31 16:18:40|2537.3|2533.3|2538.3|2534.3|2538.3|2534.3|2535.6|2531.6|15
1640967530000|2021-12-31 16:18:50|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|4
1640967540000|2021-12-31 16:19:00|2537.8|2533.8|2537.3|2533.3|2537.8|2533.8|2537.3|2533.3|2
1640967550000|2021-12-31 16:19:10|2537.1|2533.1|2535.8|2531.8|2537.1|2533.1|2535.8|2531.8|18
1640967560000|2021-12-31 16:19:20|2536.1|2532.1|2536.3|2532.3|2536.3|2532.3|2536.1|2532.1|1
1640967570000|2021-12-31 16:19:30|2536.1|2532.1|2538.1|2534.1|2538.1|2534.1|2536.1|2532.1|4
1640967580000|2021-12-31 16:19:40|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|0
1640967590000|2021-12-31 16:19:50|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|1
1640967600000|2021-12-31 16:20:00|2539.3|2535.3|2540.4|2536.4|2540.4|2536.4|2539.3|2535.3|2
1640967620000|2021-12-31 16:20:20|2540.6|2536.6|2541.1|2537.1|2541.1|2537.1|2540.6|2536.6|1
1640967630000|2021-12-31 16:20:30|||||||||2
1640967650000|2021-12-31 16:20:50|2540.9|2536.9|2539.8|2535.8|2540.9|2536.9|2539.3|2535.3|12
1640967660000|2021-12-31 16:21:00|2540.1|2536.1|2540.4|2536.4|2540.4|2536.4|2540.1|2536.1|2
1640967670000|2021-12-31 16:21:10|2541.1|2537.1|2542.6|2538.6|2542.6|2538.6|2541.1|2537.1|8
1640967680000|2021-12-31 16:21:20|2543.1|2539.1|2543.1|2539.1|2543.6|2539.6|2543.1|2539.1|3
1640967710000|2021-12-31 16:21:50|2542.9|2538.9|2542.6|2538.6|2542.9|2538.9|2542.6|2538.6|5
1640967720000|2021-12-31 16:22:00|2542.3|2538.3|2542.1|2538.1|2542.3|2538.3|2542.1|2538.1|0
1640967760000|2021-12-31 16:22:40|2543.1|2539.1|2544.6|2540.6|2544.6|2540.6|2543.1|2539.1|4
1640967770000|2021-12-31 16:22:50|2544.9|2540.9|2545.1|2541.1|2545.1|2541.1|2544.9|2540.9|0
1640967780000|2021-12-31 16:23:00|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|1
1640967830000|2021-12-31 16:23:50|||||||||3
1640967840000|2021-12-31 16:24:00|2543.6|2539.6|2543.1|2539.1|2543.6|2539.6|2543.1|2539.1|2
1640967850000|2021-12-31 16:24:10|2542.6|2538.6|2542.3|2538.3|2542.6|2538.6|2542.3|2538.3|2
1640967870000|2021-12-31 16:24:30|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|0
1640967900000|2021-12-31 16:25:00|2542.4|2538.4|2542.8|2538.8|2543.6|2539.6|2542.4|2538.4|18
1640967920000|2021-12-31 16:25:20|||||||||1
1640967950000|2021-12-31 16:25:50|2542.6|2538.6|2540.1|2536.1|2542.6|2538.6|2540.1|2536.1|8
1640967960000|2021-12-31 16:26:00|2540.6|2536.6|2541.1|2537.1|2541.1|2537.1|2540.6|2536.6|4
1640967980000|2021-12-31 16:26:20|2541.4|2537.4|2542.1|2538.1|2542.1|2538.1|2541.4|2537.4|3
1640968000000|2021-12-31 16:26:40|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|0
1640968010000|2021-12-31 16:26:50|2543.1|2539.1|2543.8|2539.8|2543.8|2539.8|2543.1|2539.1|6
1640968030000|2021-12-31 16:27:10|2542.6|2538.6|2540.4|2536.4|2542.6|2538.6|2540.3|2536.3|20
1640968050000|2021-12-31 16:27:30|2540.6|2536.6|2541.6|2537.6|2541.6|2537.6|2540.6|2536.6|2
1640968060000|2021-12-31 16:27:40|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|1
1640968080000|2021-12-31 16:28:00|2542.1|2538.1|2542.1|2538.1|2543.6|2539.6|2542.1|2538.1|5
1640968090000|2021-12-31 16:28:10|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|2541.1|2537.1|4
1640968100000|2021-12-31 16:28:20|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2
1640968110000|2021-12-31 16:28:30|2542.6|2538.6|2542.1|2538.1|2542.6|2538.6|2542.1|2538.1|3
1640968120000|2021-12-31 16:28:40|2542.4|2538.4|2543.6|2539.6|2543.6|2539.6|2542.4|2538.4|2
1640968130000|2021-12-31 16:28:50|2543.8|2539.8|2544.1|2540.1|2544.1|2540.1|2543.8|2539.8|1
1640968190000|2021-12-31 16:29:50|2543.1|2539.1|2541.1|2537.1|2543.1|2539.1|2541.1|2537.1|61
1640968200000|2021-12-31 16:30:00|2540.9|2536.9|2540.6|2536.6|2540.9|2536.9|2540.1|2536.1|6
1640968220000|2021-12-31 16:30:20|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|2540.6|2536.6|5
1640968230000|2021-12-31 16:30:30|2541.6|2537.6|2542.4|2538.4|2542.4|2538.4|2541.6|2537.6|3
1640968240000|2021-12-31 16:30:40|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|0
1640968260000|2021-12-31 16:31:00|2542.1|2538.1|2543.8|2539.8|2543.8|2539.8|2542.1|2538.1|4
1640968290000|2021-12-31 16:31:30|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|0
1640968300000|2021-12-31 16:31:40|||||||||2
1640968310000|2021-12-31 16:31:50|2543.3|2539.3|2544.1|2540.1|2544.1|2540.1|2543.3|2539.3|20
1640968320000|2021-12-31 16:32:00|2544.3|2540.3|2544.1|2540.1|2544.9|2540.9|2544.1|2540.1|3
1640968330000|2021-12-31 16:32:10|||||||||3
1640968340000|2021-12-31 16:32:20|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|3
1640968360000|2021-12-31 16:32:40|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|0
1640968380000|2021-12-31 16:33:00|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2543.8|2539.8|7
1640968390000|2021-12-31 16:33:10|2544.8|2540.8|2545.1|2541.1|2545.1|2541.1|2544.8|2540.8|2
1640968410000|2021-12-31 16:33:30|||||||||1
1640968420000|2021-12-31 16:33:40|2546.6|2542.6|2546.8|2542.8|2546.8|2542.8|2546.6|2542.6|2
1640968430000|2021-12-31 16:33:50|2546.3|2542.3|2544.8|2540.8|2546.6|2542.6|2544.8|2540.8|18
1640968440000|2021-12-31 16:34:00|2545.1|2541.1|2544.8|2540.8|2545.1|2541.1|2544.8|2540.8|3
1640968450000|2021-12-31 16:34:10|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|0
1640968490000|2021-12-31 16:34:50|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|5
1640968500000|2021-12-31 16:35:00|2544.3|2540.3|2543.4|2539.4|2544.3|2540.3|2542.3|2538.3|23
1640968510000|2021-12-31 16:35:10|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|1
1640968540000|2021-12-31 16:35:40|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|1
1640968550000|2021-12-31 16:35:50|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.3|2540.3|6
1640968560000|2021-12-31 16:36:00|2545.1|2541.1|2545.3|2541.3|2545.6|2541.6|2545.1|2541.1|3
1640968570000|2021-12-31 16:36:10|2545.9|2541.9|2546.1|2542.1|2546.1|2542.1|2545.9|2541.9|3
1640968580000|2021-12-31 16:36:20|2545.1|2541.1|2542.8|2538.8|2545.1|2541.1|2542.8|2538.8|24
1640968590000|2021-12-31 16:36:30|2543.1|2539.1|2542.3|2538.3|2543.8|2539.8|2542.3|2538.3|7
1640968600000|2021-12-31 16:36:40|2541.8|2537.8|2541.6|2537.6|2542.3|2538.3|2541.3|2537.3|29
1640968610000|2021-12-31 16:36:50|2541.3|2537.3|2542.1|2538.1|2542.3|2538.3|2541.1|2537.1|9
1640968620000|2021-12-31 16:37:00|2542.3|2538.3|2542.1|2538.1|2542.3|2538.3|2542.1|2538.1|0
1640968630000|2021-12-31 16:37:10|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|1
1640968640000|2021-12-31 16:37:20|2541.1|2537.1|2541.8|2537.8|2542.1|2538.1|2541.1|2537.1|16
1640968680000|2021-12-31 16:38:00|||||||||1
1640968740000|2021-12-31 16:39:00|2541.3|2537.3|2540.6|2536.6|2541.3|2537.3|2540.1|2536.1|27
1640968750000|2021-12-31 16:39:10|2540.8|2536.8|2541.1|2537.1|2541.1|2537.1|2540.8|2536.8|4
1640968760000|2021-12-31 16:39:20|||||||||7
1640968770000|2021-12-31 16:39:30|2540.9|2536.9|2542.1|2538.1|2542.1|2538.1|2540.9|2536.9|8
1640968800000|2021-12-31 16:40:00|2541.6|2537.6|2540.1|2536.1|2541.6|2537.6|2540.1|2536.1|33
1640968810000|2021-12-31 16:40:10|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|1
1640968820000|2021-12-31 16:40:20|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|11
1640968830000|2021-12-31 16:40:30|2539.1|2535.1|2539.6|2535.6|2539.6|2535.6|2538.8|2534.8|6
1640968840000|2021-12-31 16:40:40|||||||||1
1640968860000|2021-12-31 16:41:00|2539.1|2535.1|2538.4|2534.4|2539.1|2535.1|2537.6|2533.6|24
1640968870000|2021-12-31 16:41:10|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|18
1640968880000|2021-12-31 16:41:20|2539.1|2535.1|2538.6|2534.6|2539.1|2535.1|2538.6|2534.6|2
1640968890000|2021-12-31 16:41:30|2538.1|2534.1|2537.6|2533.6|2538.1|2534.1|2537.6|2533.6|11
1640968910000|2021-12-31 16:41:50|||||||||9
1640968920000|2021-12-31 16:42:00|2537.9|2533.9|2538.6|2534.6|2538.6|2534.6|2537.9|2533.9|25
1640968930000|2021-12-31 16:42:10|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|3
1640968940000|2021-12-31 16:42:20|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|6
1640968950000|2021-12-31 16:42:30|||||||||2
1640968960000|2021-12-31 16:42:40|2537.6|2533.6|2538.1|2534.1|2538.1|2534.1|2537.6|2533.6|8
1640968970000|2021-12-31 16:42:50|2537.9|2533.9|2536.8|2532.8|2537.9|2533.9|2536.8|2532.8|24
1640968980000|2021-12-31 16:43:00|2536.6|2532.6|2534.8|2530.8|2536.6|2532.6|2534.8|2530.8|19
1640969010000|2021-12-31 16:43:30|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|13
1640969020000|2021-12-31 16:43:40|2535.3|2531.3|2535.1|2531.1|2535.3|2531.3|2534.8|2530.8|4
1640969040000|2021-12-31 16:44:00|2535.3|2531.3|2536.6|2532.6|2538.8|2534.8|2534.3|2530.3|15
1640969050000|2021-12-31 16:44:10|2537.3|2533.3|2538.6|2534.6|2538.6|2534.6|2537.3|2533.3|3
1640969060000|2021-12-31 16:44:20|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|1
1640969070000|2021-12-31 16:44:30|2538.3|2534.3|2537.3|2533.3|2538.3|2534.3|2537.3|2533.3|2
1640969080000|2021-12-31 16:44:40|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|50
1640969090000|2021-12-31 16:44:50|2536.6|2532.6|2537.6|2533.6|2537.6|2533.6|2536.6|2532.6|5
1640969100000|2021-12-31 16:45:00|2537.9|2533.9|2538.1|2534.1|2538.6|2534.6|2537.9|2533.9|7
1640969110000|2021-12-31 16:45:10|2536.8|2532.8|2535.8|2531.8|2536.8|2532.8|2535.8|2531.8|27
1640969120000|2021-12-31 16:45:20|2535.6|2531.6|2537.4|2533.4|2537.4|2533.4|2535.6|2531.6|13
1640969130000|2021-12-31 16:45:30|2537.9|2533.9|2537.8|2533.8|2538.6|2534.6|2537.8|2533.8|0
1640969140000|2021-12-31 16:45:40|2537.4|2533.4|2537.9|2533.9|2537.9|2533.9|2537.4|2533.4|3
1640969150000|2021-12-31 16:45:50|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|0
1640969170000|2021-12-31 16:46:10|2537.1|2533.1|2536.6|2532.6|2537.1|2533.1|2536.6|2532.6|8
1640969190000|2021-12-31 16:46:30|2536.1|2532.1|2535.6|2531.6|2536.1|2532.1|2534.6|2530.6|30
1640969200000|2021-12-31 16:46:40|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|1
1640969210000|2021-12-31 16:46:50|2535.1|2531.1|2535.1|2531.1|2536.1|2532.1|2535.1|2531.1|13
1640969220000|2021-12-31 16:47:00|2534.8|2530.8|2534.6|2530.6|2534.8|2530.8|2534.6|2530.6|0
1640969230000|2021-12-31 16:47:10|2534.8|2530.8|2535.6|2531.6|2535.6|2531.6|2534.8|2530.8|9
1640969240000|2021-12-31 16:47:20|2535.3|2531.3|2534.8|2530.8|2535.3|2531.3|2534.8|2530.8|5
1640969250000|2021-12-31 16:47:30|||||||||2
1640969260000|2021-12-31 16:47:40|2533.8|2529.8|2532.6|2528.6|2533.8|2529.8|2532.6|2528.6|28
1640969270000|2021-12-31 16:47:50|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|32
1640969280000|2021-12-31 16:48:00|2532.6|2528.6|2532.8|2528.8|2532.8|2528.8|2531.8|2527.8|143
1640969290000|2021-12-31 16:48:10|2532.6|2528.6|2534.6|2530.6|2534.9|2530.9|2531.8|2527.8|77
1640969300000|2021-12-31 16:48:20|2534.9|2530.9|2537.6|2533.6|2537.6|2533.6|2534.6|2530.6|55
1640969310000|2021-12-31 16:48:30|2536.6|2532.6|2539.1|2535.1|2539.1|2535.1|2536.6|2532.6|145
1640969320000|2021-12-31 16:48:40|2538.9|2534.9|2538.1|2534.1|2539.1|2535.1|2538.1|2534.1|88
1640969330000|2021-12-31 16:48:50|||||||||22
1640969340000|2021-12-31 16:49:00|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|28
1640969350000|2021-12-31 16:49:10|2538.1|2534.1|2539.9|2535.9|2539.9|2535.9|2537.9|2533.9|76
1640969360000|2021-12-31 16:49:20|2540.1|2536.1|2538.9|2534.9|2540.1|2536.1|2538.9|2534.9|50
1640969370000|2021-12-31 16:49:30|2539.1|2535.1|2540.9|2536.9|2540.9|2536.9|2538.9|2534.9|149
1640969380000|2021-12-31 16:49:40|2541.1|2537.1|2541.1|2537.1|2541.9|2537.9|2540.9|2536.9|98
1640969390000|2021-12-31 16:49:50|2541.4|2537.4|2541.9|2537.9|2541.9|2537.9|2541.4|2537.4|105
1640969400000|2021-12-31 16:50:00|2542.1|2538.1|2543.1|2539.1|2543.4|2539.4|2542.1|2538.1|98
1640969410000|2021-12-31 16:50:10|2542.9|2538.9|2542.4|2538.4|2543.1|2539.1|2542.4|2538.4|5
1640969420000|2021-12-31 16:50:20|2542.1|2538.1|2542.4|2538.4|2542.4|2538.4|2542.1|2538.1|18
1640969430000|2021-12-31 16:50:30|2542.1|2538.1|2543.9|2539.9|2543.9|2539.9|2542.1|2538.1|26
1640969440000|2021-12-31 16:50:40|2544.1|2540.1|2541.1|2537.1|2544.1|2540.1|2541.1|2537.1|14
1640969450000|2021-12-31 16:50:50|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|7
1640969460000|2021-12-31 16:51:00|||||||||5
1640969470000|2021-12-31 16:51:10|2543.6|2539.6|2543.6|2539.6|2544.1|2540.1|2543.6|2539.6|6
1640969480000|2021-12-31 16:51:20|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|0
1640969490000|2021-12-31 16:51:30|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|1
1640969520000|2021-12-31 16:52:00|2543.6|2539.6|2544.1|2540.1|2544.1|2540.1|2543.6|2539.6|24
1640969530000|2021-12-31 16:52:10|2543.6|2539.6|2543.4|2539.4|2543.6|2539.6|2543.4|2539.4|1
1640969550000|2021-12-31 16:52:30|2543.1|2539.1|2542.4|2538.4|2543.1|2539.1|2542.4|2538.4|8
1640969570000|2021-12-31 16:52:50|2543.1|2539.1|2543.6|2539.6|2543.6|2539.6|2543.1|2539.1|13
1640969590000|2021-12-31 16:53:10|||||||||1
1640969600000|2021-12-31 16:53:20|2543.4|2539.4|2543.6|2539.6|2543.6|2539.6|2543.4|2539.4|4
1640969610000|2021-12-31 16:53:30|||||||||1
1640969650000|2021-12-31 16:54:10|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|1
1640969660000|2021-12-31 16:54:20|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|1
1640969700000|2021-12-31 16:55:00|2544.6|2540.6|2544.8|2540.8|2545.4|2541.4|2544.6|2540.6|7
1640969710000|2021-12-31 16:55:10|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|0
1640969770000|2021-12-31 16:56:10|2544.1|2540.1|2543.9|2539.9|2544.1|2540.1|2543.9|2539.9|11
1640969780000|2021-12-31 16:56:20|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|0
1640969790000|2021-12-31 16:56:30|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|0
1640969800000|2021-12-31 16:56:40|2545.4|2541.4|2544.9|2540.9|2545.4|2541.4|2544.9|2540.9|0
1640969810000|2021-12-31 16:56:50|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2
1640969830000|2021-12-31 16:57:10|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|5
1640969850000|2021-12-31 16:57:30|2545.9|2541.9|2545.4|2541.4|2545.9|2541.9|2545.4|2541.4|4
1640969860000|2021-12-31 16:57:40|2545.9|2541.9|2545.6|2541.6|2545.9|2541.9|2545.6|2541.6|5
1640969870000|2021-12-31 16:57:50|2545.9|2541.9|2545.4|2541.4|2545.9|2541.9|2545.4|2541.4|2
1640969880000|2021-12-31 16:58:00|2545.1|2541.1|2545.4|2541.4|2545.4|2541.4|2545.1|2541.1|3
1640969890000|2021-12-31 16:58:10|2545.6|2541.6|2545.6|2541.6|2545.9|2541.9|2545.6|2541.6|3
1640969900000|2021-12-31 16:58:20|2546.6|2542.6|2547.1|2543.1|2547.1|2543.1|2546.6|2542.6|1
1640969910000|2021-12-31 16:58:30|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|1
1640969940000|2021-12-31 16:59:00|||||||||2
1640969950000|2021-12-31 16:59:10|||||||||2
1640969960000|2021-12-31 16:59:20|||||||||2
1640969970000|2021-12-31 16:59:30|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2
1640969980000|2021-12-31 16:59:40|||||||||1
1640969990000|2021-12-31 16:59:50|||||||||3
1640970000000|2021-12-31 17:00:00|2548.4|2544.4|2548.8|2544.8|2548.8|2544.8|2548.4|2544.4|4
1640970010000|2021-12-31 17:00:10|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|0
1640970020000|2021-12-31 17:00:20|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|17
1640970040000|2021-12-31 17:00:40|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|5
1640970050000|2021-12-31 17:00:50|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|7
1640970080000|2021-12-31 17:01:20|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|11
1640970100000|2021-12-31 17:01:40|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|0
1640970110000|2021-12-31 17:01:50|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|1
1640970160000|2021-12-31 17:02:40|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|0
1640970190000|2021-12-31 17:03:10|2548.1|2544.1|2548.6|2544.6|2548.6|2544.6|2548.1|2544.1|1
1640970240000|2021-12-31 17:04:00|2549.6|2545.6|2549.1|2545.1|2549.6|2545.6|2549.1|2545.1|5
1640970290000|2021-12-31 17:04:50|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|1
1640970300000|2021-12-31 17:05:00|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2
1640970360000|2021-12-31 17:06:00|2549.8|2545.8|2549.6|2545.6|2549.8|2545.8|2549.6|2545.6|22
1640970460000|2021-12-31 17:07:40|2549.4|2545.4|2549.6|2545.6|2549.6|2545.6|2549.4|2545.4|15
1640970480000|2021-12-31 17:08:00|||||||||1
1640970490000|2021-12-31 17:08:10|||||||||3
1640970500000|2021-12-31 17:08:20|||||||||1
1640970510000|2021-12-31 17:08:30|||||||||2
1640970520000|2021-12-31 17:08:40|2549.8|2545.8|2549.6|2545.6|2549.8|2545.8|2549.6|2545.6|1
1640970540000|2021-12-31 17:09:00|2549.8|2545.8|2549.6|2545.6|2549.8|2545.8|2549.6|2545.6|15
1640970600000|2021-12-31 17:10:00|||||||||2
1640970690000|2021-12-31 17:11:30|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|0
1640970710000|2021-12-31 17:11:50|||||||||8
1640970730000|2021-12-31 17:12:10|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|69
1640970750000|2021-12-31 17:12:30|||||||||20
1640970760000|2021-12-31 17:12:40|||||||||1
1640970800000|2021-12-31 17:13:20|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2
1640970810000|2021-12-31 17:13:30|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|1
1640970820000|2021-12-31 17:13:40|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|0
1640970840000|2021-12-31 17:14:00|2550.4|2546.4|2550.1|2546.1|2550.9|2546.9|2550.1|2546.1|13
1640970850000|2021-12-31 17:14:10|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.4|2546.4|0
1640970860000|2021-12-31 17:14:20|2550.9|2546.9|2550.6|2546.6|2550.9|2546.9|2550.6|2546.6|1
1640970870000|2021-12-31 17:14:30|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|1
1640970880000|2021-12-31 17:14:40|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1640970970000|2021-12-31 17:16:10|||||||||1
1640970990000|2021-12-31 17:16:30|2551.1|2547.1|2550.9|2546.9|2551.1|2547.1|2549.9|2545.9|1
1640971020000|2021-12-31 17:17:00|2550.6|2546.6|2549.1|2545.1|2550.6|2546.6|2549.1|2545.1|11
1640971030000|2021-12-31 17:17:10|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2
1640971090000|2021-12-31 17:18:10|2549.6|2545.6|2549.1|2545.1|2549.6|2545.6|2549.1|2545.1|1
1640971120000|2021-12-31 17:18:40|||||||||1
1640971130000|2021-12-31 17:18:50|||||||||2
1640971140000|2021-12-31 17:19:00|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|7
1640971150000|2021-12-31 17:19:10|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2
1640971200000|2021-12-31 17:20:00|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|0
1640971230000|2021-12-31 17:20:30|2549.6|2545.6|2550.9|2546.9|2550.9|2546.9|2549.6|2545.6|17
1640971270000|2021-12-31 17:21:10|2550.6|2546.6|2550.4|2546.4|2550.6|2546.6|2550.4|2546.4|1
1640971340000|2021-12-31 17:22:20|2550.6|2546.6|2550.9|2546.9|2550.9|2546.9|2550.6|2546.6|0
1640971350000|2021-12-31 17:22:30|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|1
1640971360000|2021-12-31 17:22:40|2550.1|2546.1|2550.4|2546.4|2550.4|2546.4|2550.1|2546.1|1
1640971440000|2021-12-31 17:24:00|||||||||2
1640971450000|2021-12-31 17:24:10|||||||||1
1640971470000|2021-12-31 17:24:30|||||||||1
1640971500000|2021-12-31 17:25:00|||||||||3
1640971530000|2021-12-31 17:25:30|||||||||3
1640971580000|2021-12-31 17:26:20|2550.1|2546.1|2549.3|2545.3|2550.1|2546.1|2549.3|2545.3|1
1640971620000|2021-12-31 17:27:00|2548.9|2544.9|2547.1|2543.1|2548.9|2544.9|2547.1|2543.1|1
1640971630000|2021-12-31 17:27:10|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|0
1640971660000|2021-12-31 17:27:40|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|1
1640971680000|2021-12-31 17:28:00|2546.1|2542.1|2545.6|2541.6|2546.1|2542.1|2545.6|2541.6|1
1640971710000|2021-12-31 17:28:30|2545.4|2541.4|2545.1|2541.1|2545.4|2541.4|2545.1|2541.1|1
1640971730000|2021-12-31 17:28:50|||||||||2
1640971740000|2021-12-31 17:29:00|2544.6|2540.6|2544.9|2540.9|2544.9|2540.9|2544.6|2540.6|3
1640971750000|2021-12-31 17:29:10|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|1
1640971800000|2021-12-31 17:30:00|2545.4|2541.4|2545.6|2541.6|2545.6|2541.6|2545.4|2541.4|0
1640971830000|2021-12-31 17:30:30|||||||||1
1640971860000|2021-12-31 17:31:00|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|1
1640971900000|2021-12-31 17:31:40|||||||||1
1640971920000|2021-12-31 17:32:00|||||||||2
1640971970000|2021-12-31 17:32:50|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|4
1640971980000|2021-12-31 17:33:00|2544.8|2540.8|2544.4|2540.4|2544.8|2540.8|2544.1|2540.1|2
1640972110000|2021-12-31 17:35:10|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2
1640972160000|2021-12-31 17:36:00|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|0
1640972170000|2021-12-31 17:36:10|2543.4|2539.4|2543.4|2539.4|2543.6|2539.6|2543.4|2539.4|1
1640972230000|2021-12-31 17:37:10|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|0
1640972300000|2021-12-31 17:38:20|2543.6|2539.6|2544.1|2540.1|2544.4|2540.4|2543.6|2539.6|3
1640972330000|2021-12-31 17:38:50|||||||||1
1640972400000|2021-12-31 17:40:00|2544.4|2540.4|2544.6|2540.6|2544.6|2540.6|2544.4|2540.4|2
1640972490000|2021-12-31 17:41:30|||||||||2
1640972530000|2021-12-31 17:42:10|||||||||2
1640972540000|2021-12-31 17:42:20|2545.1|2541.1|2545.6|2541.6|2545.6|2541.6|2545.1|2541.1|3
1640972680000|2021-12-31 17:44:40|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2
1640972700000|2021-12-31 17:45:00|2545.6|2541.6|2545.6|2541.6|2546.6|2542.6|2545.6|2541.6|14
1640972730000|2021-12-31 17:45:30|||||||||1
1640972740000|2021-12-31 17:45:40|||||||||1
1640972840000|2021-12-31 17:47:20|||||||||19
1640972850000|2021-12-31 17:47:30|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|0
1640972940000|2021-12-31 17:49:00|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|1
1640973000000|2021-12-31 17:50:00|||||||||1
1640973060000|2021-12-31 17:51:00|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|4
1640973070000|2021-12-31 17:51:10|2545.6|2541.6|2545.6|2541.6|2546.4|2542.4|2545.6|2541.6|9
1640973100000|2021-12-31 17:51:40|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|1
1640973120000|2021-12-31 17:52:00|2546.6|2542.6|2547.1|2543.1|2547.1|2543.1|2546.6|2542.6|1
1640973130000|2021-12-31 17:52:10|2547.8|2543.8|2549.6|2545.6|2549.6|2545.6|2547.8|2543.8|10
1640973160000|2021-12-31 17:52:40|||||||||1
1640973190000|2021-12-31 17:53:10|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|1
1640973200000|2021-12-31 17:53:20|2547.9|2543.9|2548.3|2544.3|2548.3|2544.3|2547.1|2543.1|16
1640973240000|2021-12-31 17:54:00|2548.6|2544.6|2549.6|2545.6|2549.6|2545.6|2548.6|2544.6|7
1640973250000|2021-12-31 17:54:10|2549.3|2545.3|2549.1|2545.1|2549.3|2545.3|2549.1|2545.1|0
1640973300000|2021-12-31 17:55:00|2549.3|2545.3|2549.1|2545.1|2549.8|2545.8|2548.6|2544.6|29
1640973310000|2021-12-31 17:55:10|2548.9|2544.9|2548.6|2544.6|2549.1|2545.1|2548.6|2544.6|8
1640973330000|2021-12-31 17:55:30|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|0
1640973340000|2021-12-31 17:55:40|2549.4|2545.4|2549.6|2545.6|2549.6|2545.6|2549.4|2545.4|7
1640973360000|2021-12-31 17:56:00|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2
1640973370000|2021-12-31 17:56:10|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|0
1640973420000|2021-12-31 17:57:00|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|1
1640973510000|2021-12-31 17:58:30|2549.6|2545.6|2550.6|2546.6|2550.6|2546.6|2549.1|2545.1|7
1640973520000|2021-12-31 17:58:40|2550.9|2546.9|2551.4|2547.4|2551.4|2547.4|2550.9|2546.9|2
1640973530000|2021-12-31 17:58:50|2550.9|2546.9|2551.1|2547.1|2551.1|2547.1|2550.9|2546.9|4
1640973600000|2021-12-31 18:00:00|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|18
1640973620000|2021-12-31 18:00:20|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|1
1640973640000|2021-12-31 18:00:40|||||||||1
1640973690000|2021-12-31 18:01:30|2550.6|2546.6|2551.1|2547.1|2551.1|2547.1|2550.6|2546.6|1
1640973700000|2021-12-31 18:01:40|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|0
1640973710000|2021-12-31 18:01:50|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1640973720000|2021-12-31 18:02:00|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|0
1640973780000|2021-12-31 18:03:00|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1640973790000|2021-12-31 18:03:10|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|0
1640973800000|2021-12-31 18:03:20|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|3
1640973810000|2021-12-31 18:03:30|2551.6|2547.6|2551.4|2547.4|2551.6|2547.6|2551.4|2547.4|0
1640973870000|2021-12-31 18:04:30|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|0
1640973960000|2021-12-31 18:06:00|2554.6|2550.6|2554.6|2550.6|2554.9|2550.9|2554.6|2550.6|44
1640973990000|2021-12-31 18:06:30|2554.1|2550.1|2553.4|2549.4|2554.1|2550.1|2553.4|2549.4|3
1640974020000|2021-12-31 18:07:00|||||||||1
1640974050000|2021-12-31 18:07:30|2553.1|2549.1|2552.6|2548.6|2553.1|2549.1|2552.6|2548.6|0
1640974110000|2021-12-31 18:08:30|||||||||1
1640974180000|2021-12-31 18:09:40|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|1
1640974200000|2021-12-31 18:10:00|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|1
1640974270000|2021-12-31 18:11:10|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|0
1640974290000|2021-12-31 18:11:30|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|0
1640974300000|2021-12-31 18:11:40|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|0
1640974430000|2021-12-31 18:13:50|2552.9|2548.9|2553.9|2549.9|2553.9|2549.9|2552.9|2548.9|1
1640974490000|2021-12-31 18:14:50|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|1
1640974500000|2021-12-31 18:15:00|2553.9|2549.9|2552.6|2548.6|2553.9|2549.9|2552.6|2548.6|8
1640974530000|2021-12-31 18:15:30|||||||||2
1640974560000|2021-12-31 18:16:00|||||||||1
1640974670000|2021-12-31 18:17:50|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|5
1640974680000|2021-12-31 18:18:00|2554.4|2550.4|2554.6|2550.6|2554.6|2550.6|2554.4|2550.4|0
1640974690000|2021-12-31 18:18:10|2554.4|2550.4|2554.6|2550.6|2554.6|2550.6|2554.4|2550.4|0
1640974700000|2021-12-31 18:18:20|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|0
1640974740000|2021-12-31 18:19:00|||||||||1
1640974780000|2021-12-31 18:19:40|||||||||1
1640974850000|2021-12-31 18:20:50|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|1
1640974990000|2021-12-31 18:23:10|2553.6|2549.6|2554.9|2550.9|2554.9|2550.9|2553.6|2549.6|54
1640975000000|2021-12-31 18:23:20|||||||||1
1640975030000|2021-12-31 18:23:50|||||||||10
1640975040000|2021-12-31 18:24:00|||||||||1
1640975050000|2021-12-31 18:24:10|||||||||5
1640975060000|2021-12-31 18:24:20|2554.6|2550.6|2554.4|2550.4|2554.6|2550.6|2554.4|2550.4|2
1640975080000|2021-12-31 18:24:40|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|0
1640975100000|2021-12-31 18:25:00|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|0
1640975110000|2021-12-31 18:25:10|2553.6|2549.6|2554.6|2550.6|2554.6|2550.6|2553.6|2549.6|21
1640975120000|2021-12-31 18:25:20|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|2
1640975130000|2021-12-31 18:25:30|2554.6|2550.6|2554.9|2550.9|2554.9|2550.9|2554.6|2550.6|1
1640975140000|2021-12-31 18:25:40|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|0
1640975150000|2021-12-31 18:25:50|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|1
1640975160000|2021-12-31 18:26:00|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|1
1640975170000|2021-12-31 18:26:10|||||||||9
1640975180000|2021-12-31 18:26:20|||||||||4
1640975190000|2021-12-31 18:26:30|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|1
1640975200000|2021-12-31 18:26:40|2553.9|2549.9|2554.6|2550.6|2554.6|2550.6|2553.9|2549.9|5
1640975220000|2021-12-31 18:27:00|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|1
1640975230000|2021-12-31 18:27:10|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|0
1640975280000|2021-12-31 18:28:00|2553.6|2549.6|2554.4|2550.4|2554.4|2550.4|2553.6|2549.6|1
1640975290000|2021-12-31 18:28:10|2554.1|2550.1|2553.9|2549.9|2554.1|2550.1|2553.6|2549.6|0
1640975300000|2021-12-31 18:28:20|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|1
1640975310000|2021-12-31 18:28:30|||||||||1
1640975320000|2021-12-31 18:28:40|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2
1640975330000|2021-12-31 18:28:50|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|25
1640975340000|2021-12-31 18:29:00|||||||||3
1640975350000|2021-12-31 18:29:10|2554.1|2550.1|2554.4|2550.4|2554.4|2550.4|2553.6|2549.6|1
1640975370000|2021-12-31 18:29:30|||||||||10
1640975380000|2021-12-31 18:29:40|||||||||38
1640975390000|2021-12-31 18:29:50|2555.4|2551.4|2556.4|2552.4|2556.4|2552.4|2555.4|2551.4|18
1641213060000|2022-01-03 12:31:00|2570.1|2566.1|2568.6|2564.6|2570.6|2566.6|2568.6|2564.6|16
1641213070000|2022-01-03 12:31:10|2568.1|2564.1|2569.9|2565.9|2569.9|2565.9|2568.1|2564.1|6
1641213090000|2022-01-03 12:31:30|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|0
1641213120000|2022-01-03 12:32:00|2568.1|2564.1|2566.6|2562.6|2568.1|2564.1|2566.6|2562.6|15
1641213140000|2022-01-03 12:32:20|2566.1|2562.1|2563.4|2559.4|2566.1|2562.1|2563.4|2559.4|9
1641213150000|2022-01-03 12:32:30|2564.4|2560.4|2566.1|2562.1|2566.1|2562.1|2564.4|2560.4|2
1641213200000|2022-01-03 12:33:20|2565.6|2561.6|2564.9|2560.9|2565.6|2561.6|2564.9|2560.9|7
1641213210000|2022-01-03 12:33:30|2564.6|2560.6|2564.6|2560.6|2564.6|2560.6|2564.6|2560.6|0
1641213220000|2022-01-03 12:33:40|2564.9|2560.9|2564.6|2560.6|2565.1|2561.1|2564.6|2560.6|9
1641213230000|2022-01-03 12:33:50|2564.9|2560.9|2564.6|2560.6|2564.9|2560.9|2564.6|2560.6|3
1641213240000|2022-01-03 12:34:00|2565.4|2561.4|2567.6|2563.6|2567.6|2563.6|2565.4|2561.4|7
1641213250000|2022-01-03 12:34:10|2568.1|2564.1|2567.6|2563.6|2569.1|2565.1|2567.6|2563.6|2
1641213260000|2022-01-03 12:34:20|2568.4|2564.4|2568.4|2564.4|2568.4|2564.4|2568.4|2564.4|4
1641213270000|2022-01-03 12:34:30|2568.9|2564.9|2567.1|2563.1|2568.9|2564.9|2567.1|2563.1|10
1641213280000|2022-01-03 12:34:40|2567.4|2563.4|2568.1|2564.1|2568.1|2564.1|2567.4|2563.4|3
1641213290000|2022-01-03 12:34:50|||||||||1
1641213300000|2022-01-03 12:35:00|2567.6|2563.6|2568.1|2564.1|2568.1|2564.1|2566.1|2562.1|12
1641213310000|2022-01-03 12:35:10|2568.6|2564.6|2567.1|2563.1|2568.6|2564.6|2567.1|2563.1|68
1641213330000|2022-01-03 12:35:30|||||||||2
1641213340000|2022-01-03 12:35:40|2565.9|2561.9|2565.6|2561.6|2565.9|2561.9|2565.6|2561.6|2
1641213360000|2022-01-03 12:36:00|2565.4|2561.4|2565.1|2561.1|2565.4|2561.4|2565.1|2561.1|1
1641213370000|2022-01-03 12:36:10|||||||||5
1641213390000|2022-01-03 12:36:30|2562.6|2558.6|2561.1|2557.1|2562.6|2558.6|2561.1|2557.1|2
1641213400000|2022-01-03 12:36:40|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|1
1641213410000|2022-01-03 12:36:50|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2
1641213420000|2022-01-03 12:37:00|2559.4|2555.4|2558.9|2554.9|2559.4|2555.4|2558.9|2554.9|2
1641213480000|2022-01-03 12:38:00|2558.6|2554.6|2557.6|2553.6|2558.6|2554.6|2557.6|2553.6|5
1641213510000|2022-01-03 12:38:30|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|0
1641213520000|2022-01-03 12:38:40|||||||||3
1641213530000|2022-01-03 12:38:50|2559.6|2555.6|2558.6|2554.6|2559.6|2555.6|2558.6|2554.6|6
1641213540000|2022-01-03 12:39:00|||||||||1
1641213550000|2022-01-03 12:39:10|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|1
1641213580000|2022-01-03 12:39:40|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|1
1641213590000|2022-01-03 12:39:50|2557.4|2553.4|2555.9|2551.9|2557.4|2553.4|2555.9|2551.9|0
1641213600000|2022-01-03 12:40:00|2556.4|2552.4|2556.9|2552.9|2556.9|2552.9|2556.4|2552.4|10
1641213630000|2022-01-03 12:40:30|||||||||2
1641213710000|2022-01-03 12:41:50|||||||||1
1641213730000|2022-01-03 12:42:10|2555.9|2551.9|2555.4|2551.4|2555.9|2551.9|2555.4|2551.4|9
1641213740000|2022-01-03 12:42:20|2554.9|2550.9|2554.6|2550.6|2554.9|2550.9|2554.6|2550.6|7
1641213750000|2022-01-03 12:42:30|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|0
1641213770000|2022-01-03 12:42:50|2553.9|2549.9|2554.1|2550.1|2554.1|2550.1|2553.9|2549.9|1
1641213780000|2022-01-03 12:43:00|2554.4|2550.4|2554.1|2550.1|2554.4|2550.4|2554.1|2550.1|2
1641213790000|2022-01-03 12:43:10|2553.9|2549.9|2553.4|2549.4|2553.9|2549.9|2553.1|2549.1|2
1641213810000|2022-01-03 12:43:30|2553.1|2549.1|2553.4|2549.4|2553.4|2549.4|2553.1|2549.1|2
1641213830000|2022-01-03 12:43:50|||||||||3
1641213850000|2022-01-03 12:44:10|2553.1|2549.1|2552.4|2548.4|2553.1|2549.1|2552.4|2548.4|2
1641213860000|2022-01-03 12:44:20|||||||||10
1641213870000|2022-01-03 12:44:30|2552.1|2548.1|2551.9|2547.9|2552.1|2548.1|2551.9|2547.9|9
1641213890000|2022-01-03 12:44:50|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|0
1641213900000|2022-01-03 12:45:00|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|3
1641213930000|2022-01-03 12:45:30|||||||||1
1641213960000|2022-01-03 12:46:00|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|1
1641214010000|2022-01-03 12:46:50|2552.4|2548.4|2552.1|2548.1|2552.9|2548.9|2552.1|2548.1|14
1641214020000|2022-01-03 12:47:00|2552.4|2548.4|2552.9|2548.9|2552.9|2548.9|2552.4|2548.4|2
1641214030000|2022-01-03 12:47:10|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|4
1641214050000|2022-01-03 12:47:30|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|5
1641214060000|2022-01-03 12:47:40|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|0
1641214070000|2022-01-03 12:47:50|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|1
1641214080000|2022-01-03 12:48:00|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|0
1641214090000|2022-01-03 12:48:10|||||||||3
1641214100000|2022-01-03 12:48:20|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|1
1641214110000|2022-01-03 12:48:30|2551.1|2547.1|2550.6|2546.6|2551.1|2547.1|2550.6|2546.6|1
1641214120000|2022-01-03 12:48:40|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|7
1641214130000|2022-01-03 12:48:50|2551.6|2547.6|2552.1|2548.1|2552.1|2548.1|2551.6|2547.6|5
1641214140000|2022-01-03 12:49:00|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|4
1641214150000|2022-01-03 12:49:10|2555.1|2551.1|2555.9|2551.9|2555.9|2551.9|2555.1|2551.1|1
1641214160000|2022-01-03 12:49:20|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|3
1641214170000|2022-01-03 12:49:30|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|1
1641214200000|2022-01-03 12:50:00|2555.1|2551.1|2554.6|2550.6|2555.1|2551.1|2554.6|2550.6|5
1641214220000|2022-01-03 12:50:20|2554.4|2550.4|2553.9|2549.9|2554.4|2550.4|2553.9|2549.9|1
1641214240000|2022-01-03 12:50:40|||||||||2
1641214250000|2022-01-03 12:50:50|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|1
1641214300000|2022-01-03 12:51:40|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|1
1641214310000|2022-01-03 12:51:50|2556.1|2552.1|2556.6|2552.6|2557.1|2553.1|2556.1|2552.1|5
1641214320000|2022-01-03 12:52:00|2557.1|2553.1|2556.1|2552.1|2557.1|2553.1|2556.1|2552.1|1
1641214380000|2022-01-03 12:53:00|2555.9|2551.9|2555.6|2551.6|2555.9|2551.9|2555.6|2551.6|2
1641214390000|2022-01-03 12:53:10|2555.9|2551.9|2556.1|2552.1|2556.1|2552.1|2555.9|2551.9|0
1641214440000|2022-01-03 12:54:00|2555.9|2551.9|2555.4|2551.4|2555.9|2551.9|2555.4|2551.4|1
1641214470000|2022-01-03 12:54:30|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|5
1641214500000|2022-01-03 12:55:00|2555.9|2551.9|2556.1|2552.1|2556.1|2552.1|2555.9|2551.9|1
1641214540000|2022-01-03 12:55:40|2557.1|2553.1|2557.9|2553.9|2557.9|2553.9|2557.1|2553.1|3
1641214550000|2022-01-03 12:55:50|2558.1|2554.1|2559.1|2555.1|2559.9|2555.9|2558.1|2554.1|2
1641214560000|2022-01-03 12:56:00|2559.4|2555.4|2560.1|2556.1|2560.1|2556.1|2559.4|2555.4|0
1641214620000|2022-01-03 12:57:00|||||||||1
1641214640000|2022-01-03 12:57:20|||||||||2
1641214670000|2022-01-03 12:57:50|||||||||1
1641214680000|2022-01-03 12:58:00|2559.6|2555.6|2560.1|2556.1|2560.1|2556.1|2559.6|2555.6|3
1641214690000|2022-01-03 12:58:10|2559.9|2555.9|2559.1|2555.1|2560.1|2556.1|2559.1|2555.1|6
1641214700000|2022-01-03 12:58:20|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|0
1641214730000|2022-01-03 12:58:50|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|1
1641214740000|2022-01-03 12:59:00|2557.1|2553.1|2558.4|2554.4|2558.4|2554.4|2557.1|2553.1|1
1641214750000|2022-01-03 12:59:10|2558.6|2554.6|2559.1|2555.1|2559.1|2555.1|2558.6|2554.6|0
1641214770000|2022-01-03 12:59:30|2559.4|2555.4|2560.1|2556.1|2560.1|2556.1|2559.4|2555.4|0
1641214780000|2022-01-03 12:59:40|2560.9|2556.9|2560.6|2556.6|2561.1|2557.1|2560.1|2556.1|6
1641214790000|2022-01-03 12:59:50|2559.6|2555.6|2561.6|2557.6|2561.6|2557.6|2559.6|2555.6|15
1641214800000|2022-01-03 13:00:00|2559.6|2555.6|2557.6|2553.6|2559.6|2555.6|2557.6|2553.6|21
1641214810000|2022-01-03 13:00:10|2558.1|2554.1|2558.6|2554.6|2559.1|2555.1|2558.1|2554.1|4
1641214820000|2022-01-03 13:00:20|2558.4|2554.4|2557.6|2553.6|2558.4|2554.4|2557.6|2553.6|2
1641214840000|2022-01-03 13:00:40|2557.4|2553.4|2557.1|2553.1|2557.4|2553.4|2557.1|2553.1|7
1641214860000|2022-01-03 13:01:00|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|3
1641214870000|2022-01-03 13:01:10|2555.4|2551.4|2555.6|2551.6|2555.6|2551.6|2555.4|2551.4|1
1641214890000|2022-01-03 13:01:30|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|1
1641214900000|2022-01-03 13:01:40|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|0
1641214920000|2022-01-03 13:02:00|2555.1|2551.1|2553.9|2549.9|2555.1|2551.1|2553.9|2549.9|7
1641214930000|2022-01-03 13:02:10|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|0
1641214940000|2022-01-03 13:02:20|||||||||1
1641214960000|2022-01-03 13:02:40|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|21
1641214970000|2022-01-03 13:02:50|||||||||2
1641214980000|2022-01-03 13:03:00|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|1
1641215020000|2022-01-03 13:03:40|||||||||1
1641215040000|2022-01-03 13:04:00|||||||||1
1641215050000|2022-01-03 13:04:10|2553.4|2549.4|2551.1|2547.1|2553.4|2549.4|2551.1|2547.1|3
1641215060000|2022-01-03 13:04:20|||||||||6
1641215070000|2022-01-03 13:04:30|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|0
1641215090000|2022-01-03 13:04:50|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|0
1641215110000|2022-01-03 13:05:10|2550.9|2546.9|2551.4|2547.4|2551.4|2547.4|2549.4|2545.4|47
1641215120000|2022-01-03 13:05:20|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1641215130000|2022-01-03 13:05:30|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|0
1641215150000|2022-01-03 13:05:50|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|1
1641215180000|2022-01-03 13:06:20|2551.4|2547.4|2551.1|2547.1|2551.4|2547.4|2551.1|2547.1|0
1641215200000|2022-01-03 13:06:40|||||||||3
1641215220000|2022-01-03 13:07:00|||||||||1
1641215240000|2022-01-03 13:07:20|||||||||2
1641215250000|2022-01-03 13:07:30|||||||||12
1641215260000|2022-01-03 13:07:40|||||||||1
1641215270000|2022-01-03 13:07:50|||||||||1
1641215290000|2022-01-03 13:08:10|2550.6|2546.6|2548.4|2544.4|2550.6|2546.6|2548.4|2544.4|4
1641215340000|2022-01-03 13:09:00|2548.1|2544.1|2547.9|2543.9|2548.1|2544.1|2547.9|2543.9|0
1641215380000|2022-01-03 13:09:40|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|1
1641215400000|2022-01-03 13:10:00|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|0
1641215420000|2022-01-03 13:10:20|2548.6|2544.6|2552.1|2548.1|2552.1|2548.1|2548.6|2544.6|7
1641215430000|2022-01-03 13:10:30|||||||||1
1641215450000|2022-01-03 13:10:50|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|1
1641215460000|2022-01-03 13:11:00|2550.9|2546.9|2550.6|2546.6|2550.9|2546.9|2550.6|2546.6|2
1641215470000|2022-01-03 13:11:10|2550.4|2546.4|2549.9|2545.9|2550.4|2546.4|2549.9|2545.9|2
1641215480000|2022-01-03 13:11:20|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|1
1641215490000|2022-01-03 13:11:30|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|1
1641215510000|2022-01-03 13:11:50|2550.9|2546.9|2550.6|2546.6|2551.1|2547.1|2550.6|2546.6|10
1641215540000|2022-01-03 13:12:20|||||||||1
1641215570000|2022-01-03 13:12:50|2550.4|2546.4|2550.1|2546.1|2550.4|2546.4|2549.9|2545.9|11
1641215580000|2022-01-03 13:13:00|2554.1|2550.1|2551.1|2547.1|2554.1|2550.1|2551.1|2547.1|42
1641215590000|2022-01-03 13:13:10|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|3
1641215600000|2022-01-03 13:13:20|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|6
1641215610000|2022-01-03 13:13:30|2549.4|2545.4|2550.9|2546.9|2550.9|2546.9|2549.1|2545.1|10
1641215640000|2022-01-03 13:14:00|||||||||1
1641215650000|2022-01-03 13:14:10|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|1
1641215690000|2022-01-03 13:14:50|||||||||1
1641215700000|2022-01-03 13:15:00|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2
1641215710000|2022-01-03 13:15:10|2549.9|2545.9|2548.9|2544.9|2549.9|2545.9|2548.4|2544.4|10
1641215720000|2022-01-03 13:15:20|2548.4|2544.4|2548.9|2544.9|2548.9|2544.9|2548.4|2544.4|1
1641215730000|2022-01-03 13:15:30|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|10
1641215740000|2022-01-03 13:15:40|2547.1|2543.1|2546.9|2542.9|2547.1|2543.1|2546.9|2542.9|4
1641215750000|2022-01-03 13:15:50|2546.4|2542.4|2546.9|2542.9|2546.9|2542.9|2545.9|2541.9|39
1641215760000|2022-01-03 13:16:00|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|3
1641215810000|2022-01-03 13:16:50|2546.4|2542.4|2543.9|2539.9|2546.4|2542.4|2543.9|2539.9|28
1641215820000|2022-01-03 13:17:00|2543.6|2539.6|2542.9|2538.9|2543.6|2539.6|2542.9|2538.9|3
1641215830000|2022-01-03 13:17:10|||||||||4
1641215840000|2022-01-03 13:17:20|2542.6|2538.6|2541.4|2537.4|2542.6|2538.6|2541.4|2537.4|13
1641215860000|2022-01-03 13:17:40|2541.6|2537.6|2542.4|2538.4|2542.6|2538.6|2541.6|2537.6|14
1641215870000|2022-01-03 13:17:50|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2
1641215880000|2022-01-03 13:18:00|2542.2|2538.2|2542.4|2538.4|2542.4|2538.4|2542.2|2538.2|1
1641215910000|2022-01-03 13:18:30|2543.1|2539.1|2542.6|2538.6|2543.1|2539.1|2542.6|2538.6|11
1641215920000|2022-01-03 13:18:40|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|2
1641215930000|2022-01-03 13:18:50|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|0
1641215940000|2022-01-03 13:19:00|2542.4|2538.4|2541.4|2537.4|2542.4|2538.4|2540.9|2536.9|33
1641215950000|2022-01-03 13:19:10|2540.6|2536.6|2539.6|2535.6|2540.6|2536.6|2539.6|2535.6|1
1641215960000|2022-01-03 13:19:20|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|1
1641216040000|2022-01-03 13:20:40|2541.4|2537.4|2541.9|2537.9|2542.6|2538.6|2541.4|2537.4|16
1641216050000|2022-01-03 13:20:50|||||||||2
1641216060000|2022-01-03 13:21:00|||||||||1
1641216070000|2022-01-03 13:21:10|2542.2|2538.2|2542.2|2538.2|2542.4|2538.4|2542.2|2538.2|3
1641216080000|2022-01-03 13:21:20|2541.9|2537.9|2543.4|2539.4|2544.2|2540.2|2541.9|2537.9|8
1641216090000|2022-01-03 13:21:30|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|0
1641216100000|2022-01-03 13:21:40|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|4
1641216120000|2022-01-03 13:22:00|||||||||4
1641216130000|2022-01-03 13:22:10|2542.9|2538.9|2543.6|2539.6|2543.6|2539.6|2542.9|2538.9|8
1641216170000|2022-01-03 13:22:50|||||||||68
1641216190000|2022-01-03 13:23:10|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|0
1641216200000|2022-01-03 13:23:20|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|14
1641216210000|2022-01-03 13:23:30|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|1
1641216240000|2022-01-03 13:24:00|2544.2|2540.2|2543.9|2539.9|2544.2|2540.2|2543.9|2539.9|1
1641216250000|2022-01-03 13:24:10|2544.2|2540.2|2544.4|2540.4|2544.4|2540.4|2544.2|2540.2|4
1641216260000|2022-01-03 13:24:20|||||||||1
1641216280000|2022-01-03 13:24:40|||||||||1
1641216300000|2022-01-03 13:25:00|||||||||1
1641216310000|2022-01-03 13:25:10|||||||||1
1641216330000|2022-01-03 13:25:30|2544.7|2540.7|2547.4|2543.4|2547.9|2543.9|2544.7|2540.7|9
1641216340000|2022-01-03 13:25:40|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1641216370000|2022-01-03 13:26:10|2545.9|2541.9|2545.6|2541.6|2545.9|2541.9|2544.9|2540.9|13
1641216380000|2022-01-03 13:26:20|2545.9|2541.9|2550.2|2546.2|2550.6|2546.6|2545.9|2541.9|5
1641216390000|2022-01-03 13:26:30|2549.6|2545.6|2548.9|2544.9|2549.6|2545.6|2548.9|2544.9|2
1641216430000|2022-01-03 13:27:10|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|21
1641216450000|2022-01-03 13:27:30|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|18
1641216460000|2022-01-03 13:27:40|2550.9|2546.9|2550.4|2546.4|2550.9|2546.9|2550.4|2546.4|9
1641216480000|2022-01-03 13:28:00|2550.2|2546.2|2548.9|2544.9|2550.2|2546.2|2548.9|2544.9|6
1641216510000|2022-01-03 13:28:30|2548.4|2544.4|2547.9|2543.9|2548.4|2544.4|2547.9|2543.9|2
1641216520000|2022-01-03 13:28:40|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|4
1641216530000|2022-01-03 13:28:50|2546.7|2542.7|2546.4|2542.4|2546.7|2542.7|2546.4|2542.4|0
1641216540000|2022-01-03 13:29:00|2545.6|2541.6|2544.6|2540.6|2545.6|2541.6|2544.4|2540.4|18
1641216550000|2022-01-03 13:29:10|2544.4|2540.4|2545.4|2541.4|2545.4|2541.4|2544.4|2540.4|4
1641216570000|2022-01-03 13:29:30|||||||||6
1641216590000|2022-01-03 13:29:50|2546.4|2542.4|2546.6|2542.6|2546.6|2542.6|2546.4|2542.4|4
1641216600000|2022-01-03 13:30:00|||||||||1
1641216610000|2022-01-03 13:30:10|2546.2|2542.2|2545.9|2541.9|2546.2|2542.2|2545.9|2541.9|2
1641216620000|2022-01-03 13:30:20|2544.9|2540.9|2545.4|2541.4|2545.4|2541.4|2544.9|2540.9|2
1641216660000|2022-01-03 13:31:00|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|1
1641216670000|2022-01-03 13:31:10|2543.2|2539.2|2543.9|2539.9|2543.9|2539.9|2543.2|2539.2|1
1641216680000|2022-01-03 13:31:20|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|18
1641216700000|2022-01-03 13:31:40|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.6|2539.6|7
1641216720000|2022-01-03 13:32:00|2544.4|2540.4|2545.6|2541.6|2545.6|2541.6|2544.4|2540.4|2
1641216750000|2022-01-03 13:32:30|||||||||1
1641216760000|2022-01-03 13:32:40|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|4
1641216780000|2022-01-03 13:33:00|2545.6|2541.6|2545.9|2541.9|2545.9|2541.9|2545.6|2541.6|4
1641216790000|2022-01-03 13:33:10|||||||||1
1641216800000|2022-01-03 13:33:20|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|3
1641216810000|2022-01-03 13:33:30|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|1
1641216840000|2022-01-03 13:34:00|2546.2|2542.2|2543.4|2539.4|2546.2|2542.2|2543.4|2539.4|97
1641216890000|2022-01-03 13:34:50|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|6
1641216900000|2022-01-03 13:35:00|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|1
1641216990000|2022-01-03 13:36:30|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2
1641217020000|2022-01-03 13:37:00|||||||||1
1641217060000|2022-01-03 13:37:40|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|0
1641217080000|2022-01-03 13:38:00|||||||||1
1641217100000|2022-01-03 13:38:20|||||||||1
1641217110000|2022-01-03 13:38:30|||||||||1
1641217130000|2022-01-03 13:38:50|||||||||1
1641217140000|2022-01-03 13:39:00|||||||||1
1641217170000|2022-01-03 13:39:30|||||||||1
1641217190000|2022-01-03 13:39:50|||||||||1
1641217220000|2022-01-03 13:40:20|2540.4|2536.4|2539.4|2535.4|2540.4|2536.4|2539.4|2535.4|15
1641217230000|2022-01-03 13:40:30|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|4
1641217240000|2022-01-03 13:40:40|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|0
1641217250000|2022-01-03 13:40:50|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|1
1641217260000|2022-01-03 13:41:00|2540.4|2536.4|2542.2|2538.2|2542.2|2538.2|2540.2|2536.2|7
1641217280000|2022-01-03 13:41:20|2543.9|2539.9|2544.2|2540.2|2544.2|2540.2|2543.7|2539.7|29
1641217310000|2022-01-03 13:41:50|2544.4|2540.4|2545.2|2541.2|2545.2|2541.2|2544.4|2540.4|2
1641217320000|2022-01-03 13:42:00|||||||||1
1641217330000|2022-01-03 13:42:10|||||||||1
1641217360000|2022-01-03 13:42:40|||||||||2
1641217370000|2022-01-03 13:42:50|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|1
1641217380000|2022-01-03 13:43:00|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|4
1641217400000|2022-01-03 13:43:20|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|4
1641217440000|2022-01-03 13:44:00|||||||||1
1641217500000|2022-01-03 13:45:00|||||||||1
1641217510000|2022-01-03 13:45:10|2542.9|2538.9|2542.4|2538.4|2542.9|2538.9|2542.4|2538.4|5
1641217590000|2022-01-03 13:46:30|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|16
1641217600000|2022-01-03 13:46:40|||||||||1
1641217620000|2022-01-03 13:47:00|2542.9|2538.9|2543.2|2539.2|2543.2|2539.2|2542.9|2538.9|1
1641217660000|2022-01-03 13:47:40|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|1
1641217670000|2022-01-03 13:47:50|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|1
1641217680000|2022-01-03 13:48:00|2541.7|2537.7|2542.2|2538.2|2542.2|2538.2|2541.2|2537.2|6
1641217700000|2022-01-03 13:48:20|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|1
1641217740000|2022-01-03 13:49:00|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|0
1641217790000|2022-01-03 13:49:50|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|1
1641217800000|2022-01-03 13:50:00|||||||||1
1641217820000|2022-01-03 13:50:20|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|1
1641217860000|2022-01-03 13:51:00|2539.4|2535.4|2539.2|2535.2|2539.4|2535.4|2539.2|2535.2|6
1641217880000|2022-01-03 13:51:20|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|11
1641217890000|2022-01-03 13:51:30|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|7
1641217900000|2022-01-03 13:51:40|2538.9|2534.9|2539.2|2535.2|2539.2|2535.2|2538.7|2534.7|13
1641217920000|2022-01-03 13:52:00|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|0
1641217930000|2022-01-03 13:52:10|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|1
1641217970000|2022-01-03 13:52:50|||||||||1
1641217980000|2022-01-03 13:53:00|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2538.4|2534.4|3
1641218040000|2022-01-03 13:54:00|||||||||2
1641218060000|2022-01-03 13:54:20|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|8
1641218130000|2022-01-03 13:55:30|||||||||22
1641218140000|2022-01-03 13:55:40|||||||||14
1641218160000|2022-01-03 13:56:00|||||||||1
1641218230000|2022-01-03 13:57:10|||||||||1
1641218270000|2022-01-03 13:57:50|||||||||2
1641218280000|2022-01-03 13:58:00|||||||||2
1641218290000|2022-01-03 13:58:10|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.2|2534.2|3
1641218310000|2022-01-03 13:58:30|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|0
1641218340000|2022-01-03 13:59:00|2538.4|2534.4|2538.2|2534.2|2538.4|2534.4|2538.2|2534.2|2
1641218350000|2022-01-03 13:59:10|||||||||1
1641218390000|2022-01-03 13:59:50|||||||||2
1641218400000|2022-01-03 14:00:00|||||||||2
1641218410000|2022-01-03 14:00:10|||||||||17
1641218420000|2022-01-03 14:00:20|2535.4|2531.4|2536.2|2532.2|2536.2|2532.2|2535.4|2531.4|20
1641218430000|2022-01-03 14:00:30|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|4
1641218500000|2022-01-03 14:01:40|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|19
1641218530000|2022-01-03 14:02:10|2533.4|2529.4|2529.4|2525.4|2533.4|2529.4|2528.9|2524.9|42
1641218540000|2022-01-03 14:02:20|2529.2|2525.2|2528.9|2524.9|2529.2|2525.2|2528.9|2524.9|4
1641218570000|2022-01-03 14:02:50|2529.2|2525.2|2529.4|2525.4|2529.7|2525.7|2529.2|2525.2|8
1641218580000|2022-01-03 14:03:00|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|4
1641218590000|2022-01-03 14:03:10|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|10
1641218620000|2022-01-03 14:03:40|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|1
1641218640000|2022-01-03 14:04:00|||||||||6
1641218650000|2022-01-03 14:04:10|||||||||10
1641218670000|2022-01-03 14:04:30|2528.4|2524.4|2528.2|2524.2|2528.4|2524.4|2528.2|2524.2|15
1641218680000|2022-01-03 14:04:40|2528.4|2524.4|2528.2|2524.2|2528.4|2524.4|2528.2|2524.2|1
1641218700000|2022-01-03 14:05:00|2528.7|2524.7|2528.2|2524.2|2528.7|2524.7|2528.2|2524.2|2
1641218720000|2022-01-03 14:05:20|2526.9|2522.9|2527.9|2523.9|2528.2|2524.2|2526.4|2522.4|77
1641218730000|2022-01-03 14:05:30|2527.7|2523.7|2527.2|2523.2|2527.7|2523.7|2527.2|2523.2|0
1641218810000|2022-01-03 14:06:50|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|5
1641218840000|2022-01-03 14:07:20|2526.4|2522.4|2526.7|2522.7|2526.7|2522.7|2526.4|2522.4|13
1641218850000|2022-01-03 14:07:30|2526.9|2522.9|2528.4|2524.4|2528.4|2524.4|2526.9|2522.9|8
1641218860000|2022-01-03 14:07:40|2528.2|2524.2|2527.9|2523.9|2528.2|2524.2|2527.9|2523.9|3
1641218880000|2022-01-03 14:08:00|2527.7|2523.7|2527.4|2523.4|2527.7|2523.7|2527.4|2523.4|0
1641218890000|2022-01-03 14:08:10|2527.2|2523.2|2526.9|2522.9|2527.2|2523.2|2526.9|2522.9|1
1641218900000|2022-01-03 14:08:20|2527.2|2523.2|2528.7|2524.7|2528.9|2524.9|2527.2|2523.2|2
1641218910000|2022-01-03 14:08:30|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|3
1641218920000|2022-01-03 14:08:40|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|2
1641219000000|2022-01-03 14:10:00|2528.2|2524.2|2528.7|2524.7|2528.7|2524.7|2528.2|2524.2|2
1641219010000|2022-01-03 14:10:10|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|1
1641219020000|2022-01-03 14:10:20|2528.9|2524.9|2529.2|2525.2|2529.2|2525.2|2528.9|2524.9|1
1641219030000|2022-01-03 14:10:30|2528.9|2524.9|2528.7|2524.7|2528.9|2524.9|2528.7|2524.7|1
1641219060000|2022-01-03 14:11:00|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|1
1641219070000|2022-01-03 14:11:10|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|0
1641219110000|2022-01-03 14:11:50|2528.7|2524.7|2529.2|2525.2|2529.2|2525.2|2528.7|2524.7|2
1641219120000|2022-01-03 14:12:00|2530.2|2526.2|2530.7|2526.7|2531.2|2527.2|2530.2|2526.2|14
1641219130000|2022-01-03 14:12:10|2530.4|2526.4|2530.2|2526.2|2530.4|2526.4|2530.2|2526.2|0
1641219140000|2022-01-03 14:12:20|||||||||1
1641219190000|2022-01-03 14:13:10|2530.7|2526.7|2531.2|2527.2|2531.2|2527.2|2530.7|2526.7|5
1641219200000|2022-01-03 14:13:20|2530.7|2526.7|2530.2|2526.2|2530.7|2526.7|2530.2|2526.2|5
1641219210000|2022-01-03 14:13:30|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2528.2|2524.2|5
1641219240000|2022-01-03 14:14:00|2528.2|2524.2|2527.9|2523.9|2528.2|2524.2|2527.9|2523.9|7
1641219250000|2022-01-03 14:14:10|2527.7|2523.7|2527.4|2523.4|2527.7|2523.7|2527.4|2523.4|0
1641219260000|2022-01-03 14:14:20|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|2526.9|2522.9|23
1641219270000|2022-01-03 14:14:30|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|0
1641219280000|2022-01-03 14:14:40|2526.7|2522.7|2526.4|2522.4|2526.7|2522.7|2526.4|2522.4|0
1641219310000|2022-01-03 14:15:10|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|15
1641219320000|2022-01-03 14:15:20|2525.7|2521.7|2525.4|2521.4|2525.9|2521.9|2525.4|2521.4|10
1641219350000|2022-01-03 14:15:50|2522.4|2518.4|2522.2|2518.2|2522.4|2518.4|2520.4|2516.4|12
1641219360000|2022-01-03 14:16:00|2521.7|2517.7|2522.2|2518.2|2522.7|2518.7|2520.4|2516.4|62
1641219370000|2022-01-03 14:16:10|2522.4|2518.4|2521.2|2517.2|2522.4|2518.4|2521.2|2517.2|6
1641219380000|2022-01-03 14:16:20|2520.9|2516.9|2522.2|2518.2|2522.2|2518.2|2520.4|2516.4|14
1641219390000|2022-01-03 14:16:30|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2
1641219400000|2022-01-03 14:16:40|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|0
1641219420000|2022-01-03 14:17:00|2520.9|2516.9|2520.4|2516.4|2520.9|2516.9|2520.4|2516.4|2
1641219430000|2022-01-03 14:17:10|2521.2|2517.2|2520.4|2516.4|2521.2|2517.2|2520.4|2516.4|9
1641219450000|2022-01-03 14:17:30|2519.4|2515.4|2519.5|2515.5|2520.2|2516.2|2518.2|2514.2|478
1641219460000|2022-01-03 14:17:40|2519.2|2515.2|2519.7|2515.7|2519.7|2515.7|2519.2|2515.2|16
1641219470000|2022-01-03 14:17:50|2519.2|2515.2|2518.9|2514.9|2519.2|2515.2|2518.9|2514.9|58
1641219480000|2022-01-03 14:18:00|2518.7|2514.7|2518.2|2514.2|2518.7|2514.7|2518.2|2514.2|14
1641219490000|2022-01-03 14:18:10|||||||||1
1641219500000|2022-01-03 14:18:20|2517.2|2513.2|2518.2|2514.2|2518.2|2514.2|2517.2|2513.2|26
1641219510000|2022-01-03 14:18:30|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|1
1641219520000|2022-01-03 14:18:40|2518.2|2514.2|2517.2|2513.2|2518.2|2514.2|2517.2|2513.2|1
1641219540000|2022-01-03 14:19:00|2516.7|2512.7|2516.2|2512.2|2516.7|2512.7|2516.2|2512.2|15
1641219550000|2022-01-03 14:19:10|||||||||6
1641219560000|2022-01-03 14:19:20|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|18
1641219570000|2022-01-03 14:19:30|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|1
1641219580000|2022-01-03 14:19:40|||||||||2
1641219590000|2022-01-03 14:19:50|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2
1641219610000|2022-01-03 14:20:10|2517.2|2513.2|2516.2|2512.2|2517.2|2513.2|2514.9|2510.9|32
1641219620000|2022-01-03 14:20:20|2515.7|2511.7|2515.2|2511.2|2516.2|2512.2|2515.2|2511.2|32
1641219630000|2022-01-03 14:20:30|||||||||17
1641219650000|2022-01-03 14:20:50|||||||||15
1641219660000|2022-01-03 14:21:00|||||||||4
1641219670000|2022-01-03 14:21:10|||||||||1
1641219690000|2022-01-03 14:21:30|||||||||1
1641219700000|2022-01-03 14:21:40|||||||||1
1641219710000|2022-01-03 14:21:50|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|1
1641219730000|2022-01-03 14:22:10|||||||||1
1641219750000|2022-01-03 14:22:30|||||||||1
1641219760000|2022-01-03 14:22:40|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|3
1641219770000|2022-01-03 14:22:50|2516.4|2512.4|2516.5|2512.5|2517|2513|2516.4|2512.4|5
1641219790000|2022-01-03 14:23:10|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|0
1641219800000|2022-01-03 14:23:20|2517.5|2513.5|2518.2|2514.2|2518.9|2514.9|2517.5|2513.5|13
1641219810000|2022-01-03 14:23:30|||||||||5
1641219830000|2022-01-03 14:23:50|2519.2|2515.2|2519.5|2515.5|2520.2|2516.2|2519.2|2515.2|8
1641219840000|2022-01-03 14:24:00|2518.5|2514.5|2516.2|2512.2|2518.5|2514.5|2516.2|2512.2|11
1641219860000|2022-01-03 14:24:20|2517.2|2513.2|2517|2513|2517.2|2513.2|2517|2513|9
1641219890000|2022-01-03 14:24:50|2517.2|2513.2|2518|2514|2518.2|2514.2|2517.2|2513.2|2
1641219900000|2022-01-03 14:25:00|2519.2|2515.2|2520.2|2516.2|2520.2|2516.2|2519.2|2515.2|14
1641219920000|2022-01-03 14:25:20|2521.2|2517.2|2519.2|2515.2|2521.2|2517.2|2519.2|2515.2|24
1641219940000|2022-01-03 14:25:40|2518.7|2514.7|2518.2|2514.2|2518.7|2514.7|2517.7|2513.7|6
1641219960000|2022-01-03 14:26:00|2517.7|2513.7|2517.2|2513.2|2517.7|2513.7|2516|2512|17
1641219970000|2022-01-03 14:26:10|||||||||1
1641219980000|2022-01-03 14:26:20|2516.2|2512.2|2517.2|2513.2|2517.2|2513.2|2516.2|2512.2|10
1641219990000|2022-01-03 14:26:30|2517.7|2513.7|2518.2|2514.2|2518.2|2514.2|2517.2|2513.2|8
1641220020000|2022-01-03 14:27:00|||||||||13
1641220040000|2022-01-03 14:27:20|||||||||8
1641220060000|2022-01-03 14:27:40|2518.4|2514.4|2517.7|2513.7|2518.4|2514.4|2517.7|2513.7|83
1641220070000|2022-01-03 14:27:50|2518.2|2514.2|2518.4|2514.4|2518.4|2514.4|2518.2|2514.2|3
1641220080000|2022-01-03 14:28:00|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|1
1641220090000|2022-01-03 14:28:10|||||||||1
1641220110000|2022-01-03 14:28:30|||||||||2
1641220120000|2022-01-03 14:28:40|2517.7|2513.7|2518.7|2514.7|2518.7|2514.7|2517.7|2513.7|16
1641220140000|2022-01-03 14:29:00|2518.2|2514.2|2519.9|2515.9|2519.9|2515.9|2518.2|2514.2|25
1641220150000|2022-01-03 14:29:10|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|11
1641220180000|2022-01-03 14:29:40|2518.7|2514.7|2518.7|2514.7|2519.2|2515.2|2518.7|2514.7|10
1641220190000|2022-01-03 14:29:50|||||||||2
1641220200000|2022-01-03 14:30:00|2518.9|2514.9|2517.7|2513.7|2519.4|2515.4|2517.7|2513.7|13
1641220210000|2022-01-03 14:30:10|||||||||2
1641220230000|2022-01-03 14:30:30|||||||||9
1641220240000|2022-01-03 14:30:40|2518.2|2514.2|2518.7|2514.7|2518.9|2514.9|2518.2|2514.2|58
1641220250000|2022-01-03 14:30:50|2518.2|2514.2|2517.9|2513.9|2518.2|2514.2|2517.9|2513.9|1
1641220260000|2022-01-03 14:31:00|2517.4|2513.4|2517.2|2513.2|2517.4|2513.4|2517.2|2513.2|2
1641220270000|2022-01-03 14:31:10|||||||||8
1641220280000|2022-01-03 14:31:20|||||||||2
1641220290000|2022-01-03 14:31:30|||||||||5
1641220300000|2022-01-03 14:31:40|2514.7|2510.7|2514.9|2510.9|2516.2|2512.2|2514.7|2510.7|35
1641220320000|2022-01-03 14:32:00|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|0
1641220340000|2022-01-03 14:32:20|||||||||5
1641220350000|2022-01-03 14:32:30|||||||||1
1641220360000|2022-01-03 14:32:40|||||||||4
1641220380000|2022-01-03 14:33:00|||||||||2
1641220400000|2022-01-03 14:33:20|2513.7|2509.7|2513.9|2509.9|2513.9|2509.9|2513.7|2509.7|9
1641220420000|2022-01-03 14:33:40|||||||||6
1641220440000|2022-01-03 14:34:00|2513.7|2509.7|2513.9|2509.9|2514.4|2510.4|2513.7|2509.7|3
1641220450000|2022-01-03 14:34:10|2513.4|2509.4|2513.2|2509.2|2513.4|2509.4|2513.2|2509.2|11
1641220460000|2022-01-03 14:34:20|2513.4|2509.4|2512.9|2508.9|2513.4|2509.4|2511.9|2507.9|27
1641220470000|2022-01-03 14:34:30|2513.2|2509.2|2511.9|2507.9|2513.2|2509.2|2511.9|2507.9|2
1641220480000|2022-01-03 14:34:40|2510.7|2506.7|2509.4|2505.4|2510.7|2506.7|2509.2|2505.2|63
1641220490000|2022-01-03 14:34:50|2509.7|2505.7|2508.9|2504.9|2509.7|2505.7|2508.9|2504.9|11
1641220500000|2022-01-03 14:35:00|2509.2|2505.2|2508.9|2504.9|2509.4|2505.4|2508.9|2504.9|6
1641220510000|2022-01-03 14:35:10|2509.2|2505.2|2509.4|2505.4|2509.9|2505.9|2508.9|2504.9|36
1641220520000|2022-01-03 14:35:20|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|7
1641220530000|2022-01-03 14:35:30|2509.4|2505.4|2509.4|2505.4|2509.9|2505.9|2509.4|2505.4|10
1641220540000|2022-01-03 14:35:40|2509.7|2505.7|2509.9|2505.9|2509.9|2505.9|2509.4|2505.4|5
1641220550000|2022-01-03 14:35:50|||||||||1
1641220560000|2022-01-03 14:36:00|2510.2|2506.2|2510.4|2506.4|2510.4|2506.4|2510.2|2506.2|1
1641220570000|2022-01-03 14:36:10|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|8
1641220580000|2022-01-03 14:36:20|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|1
1641220590000|2022-01-03 14:36:30|2510.2|2506.2|2510.9|2506.9|2511.2|2507.2|2510.2|2506.2|10
1641220610000|2022-01-03 14:36:50|||||||||6
1641220620000|2022-01-03 14:37:00|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|0
1641220630000|2022-01-03 14:37:10|2511.4|2507.4|2511.9|2507.9|2511.9|2507.9|2511.4|2507.4|2
1641220650000|2022-01-03 14:37:30|2511.7|2507.7|2511.4|2507.4|2511.7|2507.7|2511.4|2507.4|1
1641220670000|2022-01-03 14:37:50|2510.2|2506.2|2509.9|2505.9|2510.2|2506.2|2509.9|2505.9|20
1641220690000|2022-01-03 14:38:10|||||||||1
1641220710000|2022-01-03 14:38:30|2509.7|2505.7|2509.2|2505.2|2509.7|2505.7|2509.2|2505.2|1
1641220730000|2022-01-03 14:38:50|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|1
1641220740000|2022-01-03 14:39:00|2508.4|2504.4|2508.9|2504.9|2508.9|2504.9|2508.4|2504.4|3
1641220750000|2022-01-03 14:39:10|2508.4|2504.4|2508.2|2504.2|2508.4|2504.4|2508.2|2504.2|1
1641220760000|2022-01-03 14:39:20|||||||||2
1641220770000|2022-01-03 14:39:30|||||||||3
1641220780000|2022-01-03 14:39:40|||||||||1
1641220790000|2022-01-03 14:39:50|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|165
1641220800000|2022-01-03 14:40:00|2508.2|2504.2|2513.2|2509.2|2513.4|2509.4|2508.2|2504.2|61
1641220810000|2022-01-03 14:40:10|2512.9|2508.9|2512.7|2508.7|2512.9|2508.9|2512.7|2508.7|13
1641220820000|2022-01-03 14:40:20|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|4
1641220840000|2022-01-03 14:40:40|||||||||1
1641220860000|2022-01-03 14:41:00|2512.2|2508.2|2513.2|2509.2|2513.2|2509.2|2512.2|2508.2|8
1641220890000|2022-01-03 14:41:30|2512.2|2508.2|2512.7|2508.7|2512.9|2508.9|2512.2|2508.2|11
1641220910000|2022-01-03 14:41:50|||||||||7
1641220960000|2022-01-03 14:42:40|2511.4|2507.4|2512.2|2508.2|2512.2|2508.2|2511.2|2507.2|33
1641220970000|2022-01-03 14:42:50|||||||||1
1641220980000|2022-01-03 14:43:00|||||||||1
1641221010000|2022-01-03 14:43:30|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|5
1641221030000|2022-01-03 14:43:50|||||||||1
1641221040000|2022-01-03 14:44:00|||||||||3
1641221050000|2022-01-03 14:44:10|||||||||1
1641221060000|2022-01-03 14:44:20|||||||||3
1641221070000|2022-01-03 14:44:30|2511.9|2507.9|2511.4|2507.4|2511.9|2507.9|2510.7|2506.7|31
1641221090000|2022-01-03 14:44:50|2511.2|2507.2|2511.2|2507.2|2511.4|2507.4|2511.2|2507.2|3
1641221120000|2022-01-03 14:45:20|2511.7|2507.7|2511.2|2507.2|2511.7|2507.7|2511.2|2507.2|29
1641221140000|2022-01-03 14:45:40|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|11
1641221150000|2022-01-03 14:45:50|||||||||1
1641221160000|2022-01-03 14:46:00|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|18
1641221220000|2022-01-03 14:47:00|||||||||1
1641221240000|2022-01-03 14:47:20|2509.2|2505.2|2508.2|2504.2|2509.2|2505.2|2508.2|2504.2|141
1641221250000|2022-01-03 14:47:30|2508.4|2504.4|2508.2|2504.2|2508.4|2504.4|2508.2|2504.2|19
1641221260000|2022-01-03 14:47:40|2508.9|2504.9|2509.2|2505.2|2509.4|2505.4|2508.9|2504.9|12
1641221270000|2022-01-03 14:47:50|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|7
1641221280000|2022-01-03 14:48:00|2508.9|2504.9|2508.4|2504.4|2508.9|2504.9|2508.4|2504.4|1
1641221310000|2022-01-03 14:48:30|2508.2|2504.2|2511.2|2507.2|2511.7|2507.7|2508.2|2504.2|110
1641221320000|2022-01-03 14:48:40|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2509.4|2505.4|9
1641221330000|2022-01-03 14:48:50|2510.2|2506.2|2509.9|2505.9|2510.2|2506.2|2509.9|2505.9|5
1641221340000|2022-01-03 14:49:00|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2509.2|2505.2|1
1641221350000|2022-01-03 14:49:10|2509.2|2505.2|2508.4|2504.4|2509.2|2505.2|2508.4|2504.4|8
1641221360000|2022-01-03 14:49:20|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|1
1641221370000|2022-01-03 14:49:30|2508.4|2504.4|2508.2|2504.2|2508.4|2504.4|2508.2|2504.2|35
1641221380000|2022-01-03 14:49:40|2508.9|2504.9|2508.9|2504.9|2509.2|2505.2|2508.9|2504.9|25
1641221390000|2022-01-03 14:49:50|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|0
1641221400000|2022-01-03 14:50:00|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|3
1641221410000|2022-01-03 14:50:10|2508.7|2504.7|2509.2|2505.2|2509.2|2505.2|2508.7|2504.7|0
1641221420000|2022-01-03 14:50:20|||||||||1
1641221440000|2022-01-03 14:50:40|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|7
1641221450000|2022-01-03 14:50:50|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|1
1641221460000|2022-01-03 14:51:00|2508.7|2504.7|2508.2|2504.2|2508.7|2504.7|2508.2|2504.2|7
1641221470000|2022-01-03 14:51:10|||||||||3
1641221480000|2022-01-03 14:51:20|||||||||3
1641221490000|2022-01-03 14:51:30|||||||||2
1641221500000|2022-01-03 14:51:40|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|2503.2|2499.2|41
1641221510000|2022-01-03 14:51:50|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|10
1641221520000|2022-01-03 14:52:00|2504.2|2500.2|2504.4|2500.4|2504.4|2500.4|2504.2|2500.2|4
1641221530000|2022-01-03 14:52:10|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|6
1641221540000|2022-01-03 14:52:20|||||||||1
1641221550000|2022-01-03 14:52:30|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|7
1641221560000|2022-01-03 14:52:40|2503.4|2499.4|2504.4|2500.4|2504.4|2500.4|2503.4|2499.4|20
1641221580000|2022-01-03 14:53:00|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|2
1641221590000|2022-01-03 14:53:10|2504.4|2500.4|2503.9|2499.9|2504.4|2500.4|2503.7|2499.7|9
1641221600000|2022-01-03 14:53:20|||||||||2
1641221610000|2022-01-03 14:53:30|2503.4|2499.4|2502.9|2498.9|2503.4|2499.4|2502.9|2498.9|5
1641221620000|2022-01-03 14:53:40|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.2|2498.2|5
1641221640000|2022-01-03 14:54:00|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|13
1641221650000|2022-01-03 14:54:10|||||||||8
1641221670000|2022-01-03 14:54:30|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|0
1641221680000|2022-01-03 14:54:40|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|0
1641221700000|2022-01-03 14:55:00|||||||||6
1641221720000|2022-01-03 14:55:20|||||||||2
1641221730000|2022-01-03 14:55:30|||||||||13
1641221740000|2022-01-03 14:55:40|||||||||2
1641221760000|2022-01-03 14:56:00|2501.9|2497.9|2502.2|2498.2|2502.2|2498.2|2501.9|2497.9|21
1641221770000|2022-01-03 14:56:10|||||||||4
1641221780000|2022-01-03 14:56:20|||||||||4
1641221800000|2022-01-03 14:56:40|||||||||5
1641221810000|2022-01-03 14:56:50|2502.4|2498.4|2503.4|2499.4|2503.4|2499.4|2502.4|2498.4|26
1641221820000|2022-01-03 14:57:00|2503.9|2499.9|2505.7|2501.7|2505.7|2501.7|2503.9|2499.9|9
1641221830000|2022-01-03 14:57:10|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|3
1641221840000|2022-01-03 14:57:20|||||||||3
1641221850000|2022-01-03 14:57:30|2503.9|2499.9|2504.4|2500.4|2504.4|2500.4|2503.9|2499.9|13
1641221880000|2022-01-03 14:58:00|2504.2|2500.2|2503.4|2499.4|2504.2|2500.2|2503.4|2499.4|1
1641221890000|2022-01-03 14:58:10|2502.9|2498.9|2503.7|2499.7|2503.7|2499.7|2502.9|2498.9|13
1641221910000|2022-01-03 14:58:30|||||||||1
1641221920000|2022-01-03 14:58:40|2502.9|2498.9|2503.2|2499.2|2503.2|2499.2|2502.9|2498.9|11
1641221940000|2022-01-03 14:59:00|2503.9|2499.9|2504.9|2500.9|2505.2|2501.2|2503.9|2499.9|23
1641221950000|2022-01-03 14:59:10|2505.4|2501.4|2505.4|2501.4|2505.7|2501.7|2505.4|2501.4|5
1641221960000|2022-01-03 14:59:20|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|1
1641221970000|2022-01-03 14:59:30|2505.9|2501.9|2505.9|2501.9|2506.2|2502.2|2505.9|2501.9|2
1641221990000|2022-01-03 14:59:50|2505.7|2501.7|2505.7|2501.7|2505.7|2501.7|2505.7|2501.7|5
1641222000000|2022-01-03 15:00:00|||||||||1
1641222020000|2022-01-03 15:00:20|||||||||3
1641222030000|2022-01-03 15:00:30|2508.1|2504.1|2509.7|2505.7|2509.7|2505.7|2508.1|2504.1|45
1641222040000|2022-01-03 15:00:40|2510.2|2506.2|2508.9|2504.9|2510.7|2506.7|2508.9|2504.9|11
1641222050000|2022-01-03 15:00:50|||||||||6
1641222060000|2022-01-03 15:01:00|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|4
1641222070000|2022-01-03 15:01:10|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|0
1641222080000|2022-01-03 15:01:20|2509.2|2505.2|2506.9|2502.9|2509.2|2505.2|2506.9|2502.9|5
1641222090000|2022-01-03 15:01:30|2506.7|2502.7|2506.4|2502.4|2506.7|2502.7|2506.4|2502.4|5
1641222100000|2022-01-03 15:01:40|2506.9|2502.9|2506.4|2502.4|2506.9|2502.9|2506.4|2502.4|3
1641222110000|2022-01-03 15:01:50|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|0
1641222120000|2022-01-03 15:02:00|2506.9|2502.9|2505.9|2501.9|2506.9|2502.9|2505.9|2501.9|3
1641222130000|2022-01-03 15:02:10|2504.4|2500.4|2503.7|2499.7|2504.4|2500.4|2503.7|2499.7|4
1641222150000|2022-01-03 15:02:30|2503.9|2499.9|2504.9|2500.9|2505.9|2501.9|2503.9|2499.9|28
1641222160000|2022-01-03 15:02:40|2504.7|2500.7|2504.4|2500.4|2504.7|2500.7|2504.4|2500.4|4
1641222180000|2022-01-03 15:03:00|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|5
1641222190000|2022-01-03 15:03:10|2502.7|2498.7|2501.7|2497.7|2502.7|2498.7|2501.7|2497.7|18
1641222200000|2022-01-03 15:03:20|2501.9|2497.9|2501.7|2497.7|2501.9|2497.9|2501.7|2497.7|1
1641222210000|2022-01-03 15:03:30|2501.9|2497.9|2501.7|2497.7|2501.9|2497.9|2501.7|2497.7|1
1641222220000|2022-01-03 15:03:40|||||||||2
1641222230000|2022-01-03 15:03:50|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|9
1641222250000|2022-01-03 15:04:10|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|4
1641222260000|2022-01-03 15:04:20|2502.7|2498.7|2502.9|2498.9|2502.9|2498.9|2502.7|2498.7|5
1641222280000|2022-01-03 15:04:40|2502.2|2498.2|2502.9|2498.9|2502.9|2498.9|2502.2|2498.2|2
1641222290000|2022-01-03 15:04:50|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|2
1641222300000|2022-01-03 15:05:00|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|3
1641222310000|2022-01-03 15:05:10|2502.7|2498.7|2502.2|2498.2|2502.7|2498.7|2502.2|2498.2|3
1641222320000|2022-01-03 15:05:20|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|14
1641222330000|2022-01-03 15:05:30|2501.9|2497.9|2501.2|2497.2|2502.2|2498.2|2501.2|2497.2|9
1641222340000|2022-01-03 15:05:40|2500.4|2496.4|2498.7|2494.7|2500.4|2496.4|2498.2|2494.2|42
1641222350000|2022-01-03 15:05:50|2498.9|2494.9|2499.2|2495.2|2499.2|2495.2|2498.9|2494.9|3
1641222360000|2022-01-03 15:06:00|2501.2|2497.2|2499.2|2495.2|2501.2|2497.2|2499.2|2495.2|2
1641222370000|2022-01-03 15:06:10|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|10
1641222380000|2022-01-03 15:06:20|2498.2|2494.2|2498.2|2494.2|2498.4|2494.4|2498.2|2494.2|31
1641222390000|2022-01-03 15:06:30|||||||||2
1641222410000|2022-01-03 15:06:50|||||||||6
1641222420000|2022-01-03 15:07:00|||||||||4
1641222440000|2022-01-03 15:07:20|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|17
1641222460000|2022-01-03 15:07:40|||||||||9
1641222470000|2022-01-03 15:07:50|||||||||1
1641222490000|2022-01-03 15:08:10|2498.7|2494.7|2498.9|2494.9|2498.9|2494.9|2498.7|2494.7|6
1641222500000|2022-01-03 15:08:20|2498.7|2494.7|2499.2|2495.2|2499.2|2495.2|2498.7|2494.7|3
1641222510000|2022-01-03 15:08:30|||||||||5
1641222520000|2022-01-03 15:08:40|2499.7|2495.7|2500.4|2496.4|2500.4|2496.4|2499.2|2495.2|24
1641222530000|2022-01-03 15:08:50|||||||||4
1641222540000|2022-01-03 15:09:00|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|0
1641222550000|2022-01-03 15:09:10|2498.9|2494.9|2499.4|2495.4|2499.9|2495.9|2498.9|2494.9|9
1641222560000|2022-01-03 15:09:20|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|6
1641222570000|2022-01-03 15:09:30|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|8
1641222590000|2022-01-03 15:09:50|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|0
1641222600000|2022-01-03 15:10:00|2500.4|2496.4|2500.7|2496.7|2501.2|2497.2|2500.4|2496.4|21
1641222630000|2022-01-03 15:10:30|2500.4|2496.4|2500.2|2496.2|2500.4|2496.4|2500.2|2496.2|13
1641222640000|2022-01-03 15:10:40|2500.9|2496.9|2500.7|2496.7|2500.9|2496.9|2500.7|2496.7|7
1641222650000|2022-01-03 15:10:50|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|1
1641222660000|2022-01-03 15:11:00|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|0
1641222670000|2022-01-03 15:11:10|||||||||2
1641222680000|2022-01-03 15:11:20|2499.7|2495.7|2499.4|2495.4|2499.7|2495.7|2499.4|2495.4|2
1641222690000|2022-01-03 15:11:30|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|2
1641222700000|2022-01-03 15:11:40|2499.2|2495.2|2499.7|2495.7|2499.7|2495.7|2499.2|2495.2|3
1641222710000|2022-01-03 15:11:50|||||||||2
1641222720000|2022-01-03 15:12:00|2499.4|2495.4|2499.2|2495.2|2499.4|2495.4|2499.2|2495.2|2
1641222730000|2022-01-03 15:12:10|||||||||2
1641222740000|2022-01-03 15:12:20|||||||||4
1641222760000|2022-01-03 15:12:40|2500.2|2496.2|2500.2|2496.2|2500.4|2496.4|2500.2|2496.2|12
1641222770000|2022-01-03 15:12:50|||||||||1
1641222780000|2022-01-03 15:13:00|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|9
1641222790000|2022-01-03 15:13:10|||||||||3
1641222800000|2022-01-03 15:13:20|2498.7|2494.7|2498.9|2494.9|2499.7|2495.7|2498.7|2494.7|15
1641222810000|2022-01-03 15:13:30|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|0
1641222820000|2022-01-03 15:13:40|2498.9|2494.9|2498.7|2494.7|2498.9|2494.9|2498.7|2494.7|1
1641222830000|2022-01-03 15:13:50|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|1
1641222840000|2022-01-03 15:14:00|||||||||1
1641222850000|2022-01-03 15:14:10|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|2
1641222860000|2022-01-03 15:14:20|||||||||1
1641222870000|2022-01-03 15:14:30|||||||||1
1641222880000|2022-01-03 15:14:40|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|1
1641222890000|2022-01-03 15:14:50|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|1
1641222920000|2022-01-03 15:15:20|2497.9|2493.9|2497.9|2493.9|2497.9|2493.9|2497.9|2493.9|1
1641222930000|2022-01-03 15:15:30|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|5
1641222940000|2022-01-03 15:15:40|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|37
1641222950000|2022-01-03 15:15:50|||||||||1
1641222960000|2022-01-03 15:16:00|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|8
1641222970000|2022-01-03 15:16:10|2498.2|2494.2|2497.9|2493.9|2498.2|2494.2|2497.9|2493.9|22
1641222990000|2022-01-03 15:16:30|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|0
1641223000000|2022-01-03 15:16:40|2496.4|2492.4|2496.9|2492.9|2497.2|2493.2|2496.2|2492.2|10
1641223020000|2022-01-03 15:17:00|2496.7|2492.7|2496.9|2492.9|2496.9|2492.9|2496.7|2492.7|1
1641223040000|2022-01-03 15:17:20|2496.7|2492.7|2496.4|2492.4|2496.7|2492.7|2496.4|2492.4|1
1641223080000|2022-01-03 15:18:00|2496.9|2492.9|2497.2|2493.2|2497.2|2493.2|2496.9|2492.9|4
1641223090000|2022-01-03 15:18:10|2498.4|2494.4|2498.2|2494.2|2498.4|2494.4|2497.9|2493.9|3
1641223100000|2022-01-03 15:18:20|2498.9|2494.9|2498.9|2494.9|2499.2|2495.2|2498.9|2494.9|7
1641223130000|2022-01-03 15:18:50|||||||||1
1641223150000|2022-01-03 15:19:10|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|3
1641223160000|2022-01-03 15:19:20|2499.4|2495.4|2500.2|2496.2|2500.2|2496.2|2499.2|2495.2|7
1641223170000|2022-01-03 15:19:30|2500.4|2496.4|2500.9|2496.9|2500.9|2496.9|2500.4|2496.4|1
1641223180000|2022-01-03 15:19:40|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|1
1641223190000|2022-01-03 15:19:50|||||||||1
1641223200000|2022-01-03 15:20:00|||||||||4
1641223210000|2022-01-03 15:20:10|2501.7|2497.7|2502.9|2498.9|2502.9|2498.9|2501.7|2497.7|30
1641223220000|2022-01-03 15:20:20|2503.2|2499.2|2503.9|2499.9|2503.9|2499.9|2503.2|2499.2|8
1641223230000|2022-01-03 15:20:30|2505|2501|2506.2|2502.2|2506.7|2502.7|2505|2501|6
1641223240000|2022-01-03 15:20:40|2506.7|2502.7|2506.2|2502.2|2506.9|2502.9|2506.2|2502.2|10
1641223250000|2022-01-03 15:20:50|||||||||4
1641223260000|2022-01-03 15:21:00|||||||||3
1641223270000|2022-01-03 15:21:10|||||||||2
1641223280000|2022-01-03 15:21:20|||||||||2
1641223290000|2022-01-03 15:21:30|2507.9|2503.9|2509.2|2505.2|2509.2|2505.2|2507.9|2503.9|27
1641223300000|2022-01-03 15:21:40|2509.7|2505.7|2510.2|2506.2|2510.2|2506.2|2509.7|2505.7|26
1641223310000|2022-01-03 15:21:50|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|17
1641223320000|2022-01-03 15:22:00|2510.4|2506.4|2508.9|2504.9|2510.4|2506.4|2508.9|2504.9|1
1641223330000|2022-01-03 15:22:10|2508.7|2504.7|2508.4|2504.4|2508.7|2504.7|2508.4|2504.4|7
1641223340000|2022-01-03 15:22:20|2508.2|2504.2|2510.2|2506.2|2510.2|2506.2|2508.2|2504.2|15
1641223350000|2022-01-03 15:22:30|2509.7|2505.7|2506.9|2502.9|2509.7|2505.7|2506.4|2502.4|23
1641223360000|2022-01-03 15:22:40|||||||||1
1641223380000|2022-01-03 15:23:00|2507.2|2503.2|2509.2|2505.2|2509.2|2505.2|2507.2|2503.2|7
1641223390000|2022-01-03 15:23:10|||||||||9
1641223400000|2022-01-03 15:23:20|2510.2|2506.2|2509.9|2505.9|2510.2|2506.2|2509.9|2505.9|9
1641223410000|2022-01-03 15:23:30|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|7
1641223440000|2022-01-03 15:24:00|2507.9|2503.9|2508.2|2504.2|2508.2|2504.2|2507.4|2503.4|10
1641223460000|2022-01-03 15:24:20|2508.4|2504.4|2509.4|2505.4|2509.4|2505.4|2508.4|2504.4|3
1641223470000|2022-01-03 15:24:30|2509.2|2505.2|2509.7|2505.7|2510.2|2506.2|2509.2|2505.2|5
1641223480000|2022-01-03 15:24:40|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|0
1641223510000|2022-01-03 15:25:10|||||||||3
1641223530000|2022-01-03 15:25:30|||||||||9
1641223550000|2022-01-03 15:25:50|2509.9|2505.9|2510.7|2506.7|2510.9|2506.9|2509.4|2505.4|13
1641223560000|2022-01-03 15:26:00|2510.4|2506.4|2512.9|2508.9|2513.2|2509.2|2510.4|2506.4|20
1641223570000|2022-01-03 15:26:10|2513.7|2509.7|2515.2|2511.2|2515.2|2511.2|2513.7|2509.7|23
1641223590000|2022-01-03 15:26:30|2515.7|2511.7|2515.4|2511.4|2515.7|2511.7|2515.4|2511.4|2
1641223600000|2022-01-03 15:26:40|2515.7|2511.7|2518.4|2514.4|2518.4|2514.4|2515.4|2511.4|42
1641223620000|2022-01-03 15:27:00|2518.7|2514.7|2517.9|2513.9|2518.7|2514.7|2517.9|2513.9|1
1641223630000|2022-01-03 15:27:10|2518.4|2514.4|2518.7|2514.7|2518.7|2514.7|2518.4|2514.4|7
1641223650000|2022-01-03 15:27:30|||||||||1
1641223670000|2022-01-03 15:27:50|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|10
1641223680000|2022-01-03 15:28:00|2520.9|2516.9|2520.7|2516.7|2521.4|2517.4|2519.4|2515.4|33
1641223690000|2022-01-03 15:28:10|2521.2|2517.2|2521.4|2517.4|2521.4|2517.4|2521.2|2517.2|3
1641223700000|2022-01-03 15:28:20|2521.2|2517.2|2521.4|2517.4|2521.4|2517.4|2521.2|2517.2|2
1641223720000|2022-01-03 15:28:40|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2
1641223730000|2022-01-03 15:28:50|2522.4|2518.4|2523.2|2519.2|2523.2|2519.2|2522.4|2518.4|10
1641223740000|2022-01-03 15:29:00|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|14
1641223750000|2022-01-03 15:29:10|2523.9|2519.9|2525.7|2521.7|2525.7|2521.7|2523.4|2519.4|12
1641223760000|2022-01-03 15:29:20|2525.9|2521.9|2526.9|2522.9|2526.9|2522.9|2525.9|2521.9|6
1641223770000|2022-01-03 15:29:30|2526.2|2522.2|2525.2|2521.2|2526.7|2522.7|2525.2|2521.2|61
1641223780000|2022-01-03 15:29:40|2525.4|2521.4|2525.7|2521.7|2525.7|2521.7|2525.4|2521.4|1
1641223790000|2022-01-03 15:29:50|2525.4|2521.4|2525.2|2521.2|2525.4|2521.4|2525.2|2521.2|2
1641223800000|2022-01-03 15:30:00|2523.2|2519.2|2523.9|2519.9|2523.9|2519.9|2521.9|2517.9|14
1641223810000|2022-01-03 15:30:10|2523.4|2519.4|2522.9|2518.9|2523.4|2519.4|2522.9|2518.9|7
1641223820000|2022-01-03 15:30:20|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|1
1641223840000|2022-01-03 15:30:40|||||||||5
1641223850000|2022-01-03 15:30:50|||||||||1
1641223860000|2022-01-03 15:31:00|2523.4|2519.4|2523.2|2519.2|2523.4|2519.4|2523.2|2519.2|1
1641223900000|2022-01-03 15:31:40|2523.4|2519.4|2523.9|2519.9|2523.9|2519.9|2523.4|2519.4|6
1641223910000|2022-01-03 15:31:50|2524.4|2520.4|2524.9|2520.9|2524.9|2520.9|2524.4|2520.4|1
1641223920000|2022-01-03 15:32:00|||||||||1
1641223930000|2022-01-03 15:32:10|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.2|2520.2|13
1641223940000|2022-01-03 15:32:20|2524.7|2520.7|2525.9|2521.9|2525.9|2521.9|2524.7|2520.7|7
1641223950000|2022-01-03 15:32:30|2526.4|2522.4|2527.2|2523.2|2527.2|2523.2|2526.4|2522.4|2
1641223960000|2022-01-03 15:32:40|||||||||2
1641223970000|2022-01-03 15:32:50|||||||||3
1641223980000|2022-01-03 15:33:00|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|14
1641223990000|2022-01-03 15:33:10|||||||||5
1641224000000|2022-01-03 15:33:20|||||||||3
1641224010000|2022-01-03 15:33:30|||||||||1
1641224020000|2022-01-03 15:33:40|||||||||1
1641224030000|2022-01-03 15:33:50|2525.9|2521.9|2526.4|2522.4|2526.4|2522.4|2525.9|2521.9|2
1641224040000|2022-01-03 15:34:00|||||||||2
1641224050000|2022-01-03 15:34:10|||||||||1
1641224060000|2022-01-03 15:34:20|2525.7|2521.7|2526.4|2522.4|2526.4|2522.4|2525.7|2521.7|1
1641224070000|2022-01-03 15:34:30|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|8
1641224080000|2022-01-03 15:34:40|2526.4|2522.4|2526.9|2522.9|2526.9|2522.9|2526.4|2522.4|1
1641224100000|2022-01-03 15:35:00|||||||||1
1641224110000|2022-01-03 15:35:10|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|2
1641224130000|2022-01-03 15:35:30|||||||||3
1641224190000|2022-01-03 15:36:30|2526.2|2522.2|2526.4|2522.4|2526.4|2522.4|2526.2|2522.2|6
1641224200000|2022-01-03 15:36:40|2527.2|2523.2|2530.4|2526.4|2530.4|2526.4|2527.2|2523.2|65
1641224210000|2022-01-03 15:36:50|2531.9|2527.9|2533.9|2529.9|2533.9|2529.9|2531.9|2527.9|8
1641224220000|2022-01-03 15:37:00|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|0
1641224230000|2022-01-03 15:37:10|2531.7|2527.7|2532.4|2528.4|2532.4|2528.4|2531.7|2527.7|8
1641224240000|2022-01-03 15:37:20|2532.9|2528.9|2533.4|2529.4|2533.4|2529.4|2532.2|2528.2|2
1641224250000|2022-01-03 15:37:30|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|0
1641224260000|2022-01-03 15:37:40|2534.2|2530.2|2533.9|2529.9|2534.2|2530.2|2533.7|2529.7|5
1641224270000|2022-01-03 15:37:50|2534.5|2530.5|2535.9|2531.9|2536.2|2532.2|2534.5|2530.5|12
1641224280000|2022-01-03 15:38:00|2536.2|2532.2|2533.4|2529.4|2536.2|2532.2|2533.2|2529.2|14
1641224290000|2022-01-03 15:38:10|2533.7|2529.7|2534.7|2530.7|2534.7|2530.7|2533.7|2529.7|11
1641224300000|2022-01-03 15:38:20|2535.2|2531.2|2535.4|2531.4|2535.4|2531.4|2535.2|2531.2|3
1641224310000|2022-01-03 15:38:30|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|1
1641224320000|2022-01-03 15:38:40|2536.7|2532.7|2535.7|2531.7|2536.7|2532.7|2535.7|2531.7|3
1641224330000|2022-01-03 15:38:50|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|4
1641224340000|2022-01-03 15:39:00|2537.2|2533.2|2537.2|2533.2|2537.7|2533.7|2537.2|2533.2|16
1641224350000|2022-01-03 15:39:10|2537.4|2533.4|2536.9|2532.9|2537.9|2533.9|2536.4|2532.4|7
1641224360000|2022-01-03 15:39:20|2537.2|2533.2|2536.9|2532.9|2537.7|2533.7|2536.9|2532.9|4
1641224370000|2022-01-03 15:39:30|2535.7|2531.7|2536.2|2532.2|2536.2|2532.2|2535.4|2531.4|6
1641224380000|2022-01-03 15:39:40|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|0
1641224390000|2022-01-03 15:39:50|||||||||1
1641224410000|2022-01-03 15:40:10|2535.2|2531.2|2535.4|2531.4|2535.4|2531.4|2535.2|2531.2|15
1641224420000|2022-01-03 15:40:20|2535.7|2531.7|2535.7|2531.7|2535.9|2531.9|2535.7|2531.7|1
1641224430000|2022-01-03 15:40:30|2535.9|2531.9|2537.9|2533.9|2537.9|2533.9|2535.9|2531.9|8
1641224450000|2022-01-03 15:40:50|2537.7|2533.7|2537.9|2533.9|2537.9|2533.9|2537.2|2533.2|7
1641224460000|2022-01-03 15:41:00|2537.7|2533.7|2537.2|2533.2|2537.7|2533.7|2537.2|2533.2|3
1641224470000|2022-01-03 15:41:10|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|5
1641224490000|2022-01-03 15:41:30|||||||||2
1641224500000|2022-01-03 15:41:40|||||||||1
1641224510000|2022-01-03 15:41:50|2535.4|2531.4|2534.2|2530.2|2535.4|2531.4|2534.2|2530.2|8
1641224550000|2022-01-03 15:42:30|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|3
1641224560000|2022-01-03 15:42:40|2533.2|2529.2|2534.2|2530.2|2534.2|2530.2|2533.2|2529.2|4
1641224570000|2022-01-03 15:42:50|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|10
1641224580000|2022-01-03 15:43:00|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|0
1641224590000|2022-01-03 15:43:10|2537.2|2533.2|2536.9|2532.9|2537.2|2533.2|2536.9|2532.9|2
1641224600000|2022-01-03 15:43:20|2537.2|2533.2|2538.2|2534.2|2538.2|2534.2|2537.2|2533.2|1
1641224610000|2022-01-03 15:43:30|||||||||1
1641224620000|2022-01-03 15:43:40|2537.9|2533.9|2538.2|2534.2|2538.2|2534.2|2537.9|2533.9|6
1641224640000|2022-01-03 15:44:00|2537.7|2533.7|2538.2|2534.2|2538.2|2534.2|2537.2|2533.2|5
1641224660000|2022-01-03 15:44:20|||||||||3
1641224670000|2022-01-03 15:44:30|2537.2|2533.2|2538.2|2534.2|2538.2|2534.2|2537.2|2533.2|21
1641224710000|2022-01-03 15:45:10|2537.2|2533.2|2535.9|2531.9|2537.2|2533.2|2535.7|2531.7|6
1641224730000|2022-01-03 15:45:30|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|0
1641224820000|2022-01-03 15:47:00|2535.5|2531.5|2530|2526|2535.5|2531.5|2528.2|2524.2|43
1641224840000|2022-01-03 15:47:20|2531.2|2527.2|2533.2|2529.2|2533.2|2529.2|2531.2|2527.2|3
1641224850000|2022-01-03 15:47:30|2533.4|2529.4|2534.2|2530.2|2534.2|2530.2|2533.4|2529.4|6
1641224880000|2022-01-03 15:48:00|2533.2|2529.2|2534|2530|2534|2530|2532.2|2528.2|10
1641224890000|2022-01-03 15:48:10|2534.2|2530.2|2532.2|2528.2|2535.2|2531.2|2532.2|2528.2|12
1641224900000|2022-01-03 15:48:20|2532.9|2528.9|2534.2|2530.2|2534.2|2530.2|2532.9|2528.9|8
1641224920000|2022-01-03 15:48:40|||||||||2
1641224940000|2022-01-03 15:49:00|2534|2530|2534.2|2530.2|2534.2|2530.2|2534|2530|3
1641224960000|2022-01-03 15:49:20|2534.5|2530.5|2535.2|2531.2|2535.2|2531.2|2534.5|2530.5|3
1641224990000|2022-01-03 15:49:50|2535.7|2531.7|2536.2|2532.2|2536.2|2532.2|2535.7|2531.7|9
1641225000000|2022-01-03 15:50:00|2536|2532|2535.5|2531.5|2536|2532|2535.5|2531.5|2
1641225060000|2022-01-03 15:51:00|2532.7|2528.7|2531.2|2527.2|2532.7|2528.7|2530.2|2526.2|24
1641225100000|2022-01-03 15:51:40|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|5
1641225110000|2022-01-03 15:51:50|||||||||3
1641225120000|2022-01-03 15:52:00|2531|2527|2531|2527|2531.2|2527.2|2531|2527|2
1641225130000|2022-01-03 15:52:10|2531.2|2527.2|2531.5|2527.5|2531.5|2527.5|2531.2|2527.2|1
1641225150000|2022-01-03 15:52:30|2530.7|2526.7|2529.5|2525.5|2530.7|2526.7|2528.7|2524.7|4
1641225160000|2022-01-03 15:52:40|2529.7|2525.7|2528.5|2524.5|2529.7|2525.7|2528.5|2524.5|11
1641225180000|2022-01-03 15:53:00|2527.9|2523.9|2528.5|2524.5|2528.5|2524.5|2526|2522|13
1641225190000|2022-01-03 15:53:10|2529.2|2525.2|2528.5|2524.5|2529.2|2525.2|2528.5|2524.5|6
1641225200000|2022-01-03 15:53:20|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|1
1641225210000|2022-01-03 15:53:30|2530|2526|2529|2525|2530.2|2526.2|2529|2525|13
1641225220000|2022-01-03 15:53:40|2528.9|2524.9|2530|2526|2530.2|2526.2|2528.9|2524.9|4
1641225230000|2022-01-03 15:53:50|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|1
1641225240000|2022-01-03 15:54:00|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|2529|2525|9
1641225250000|2022-01-03 15:54:10|2530.7|2526.7|2530.5|2526.5|2530.7|2526.7|2530.2|2526.2|4
1641225260000|2022-01-03 15:54:20|||||||||1
1641225270000|2022-01-03 15:54:30|2529.5|2525.5|2530.2|2526.2|2530.2|2526.2|2528.5|2524.5|19
1641225280000|2022-01-03 15:54:40|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|1
1641225320000|2022-01-03 15:55:20|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|5
1641225330000|2022-01-03 15:55:30|2530.9|2526.9|2531.9|2527.9|2531.9|2527.9|2530.9|2526.9|0
1641225340000|2022-01-03 15:55:40|2533|2529|2533.5|2529.5|2533.5|2529.5|2533|2529|9
1641225350000|2022-01-03 15:55:50|2533.7|2529.7|2534.2|2530.2|2534.2|2530.2|2533.7|2529.7|1
1641225360000|2022-01-03 15:56:00|||||||||1
1641225370000|2022-01-03 15:56:10|2534.5|2530.5|2535.2|2531.2|2535.2|2531.2|2534.5|2530.5|1
1641225390000|2022-01-03 15:56:30|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|0
1641225400000|2022-01-03 15:56:40|2536|2532|2536.5|2532.5|2536.5|2532.5|2536|2532|1
1641225410000|2022-01-03 15:56:50|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|6
1641225420000|2022-01-03 15:57:00|||||||||1
1641225430000|2022-01-03 15:57:10|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|12
1641225460000|2022-01-03 15:57:40|2531.2|2527.2|2532.2|2528.2|2532.2|2528.2|2530.5|2526.5|9
1641225470000|2022-01-03 15:57:50|2533|2529|2532.2|2528.2|2533.2|2529.2|2532.2|2528.2|13
1641225480000|2022-01-03 15:58:00|2531.9|2527.9|2531.5|2527.5|2531.9|2527.9|2531.5|2527.5|5
1641225490000|2022-01-03 15:58:10|2531.7|2527.7|2531.5|2527.5|2532|2528|2531.5|2527.5|6
1641225500000|2022-01-03 15:58:20|||||||||4
1641225510000|2022-01-03 15:58:30|||||||||2
1641225520000|2022-01-03 15:58:40|||||||||1
1641225530000|2022-01-03 15:58:50|2532|2528|2532|2528|2532|2528|2532|2528|3
1641225540000|2022-01-03 15:59:00|2531.7|2527.7|2531.5|2527.5|2531.7|2527.7|2531.5|2527.5|2
1641225550000|2022-01-03 15:59:10|2531.2|2527.2|2530.5|2526.5|2531.2|2527.2|2530.5|2526.5|3
1641225560000|2022-01-03 15:59:20|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|5
1641225570000|2022-01-03 15:59:30|2530|2526|2530|2526|2530|2526|2530|2526|1
1641225590000|2022-01-03 15:59:50|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|2
1641225600000|2022-01-03 16:00:00|2530|2526|2530|2526|2530|2526|2530|2526|6
1641225610000|2022-01-03 16:00:10|||||||||1
1641225620000|2022-01-03 16:00:20|2530.2|2526.2|2529|2525|2530.5|2526.5|2529|2525|5
1641225630000|2022-01-03 16:00:30|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|6
1641225640000|2022-01-03 16:00:40|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|1
1641225650000|2022-01-03 16:00:50|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|1
1641225660000|2022-01-03 16:01:00|2529.5|2525.5|2530|2526|2530|2526|2529.5|2525.5|2
1641225670000|2022-01-03 16:01:10|||||||||1
1641225680000|2022-01-03 16:01:20|||||||||1
1641225730000|2022-01-03 16:02:10|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|9
1641225740000|2022-01-03 16:02:20|2529.7|2525.7|2530|2526|2530|2526|2529.7|2525.7|0
1641225800000|2022-01-03 16:03:20|||||||||1
1641225810000|2022-01-03 16:03:30|||||||||2
1641225820000|2022-01-03 16:03:40|||||||||1
1641225830000|2022-01-03 16:03:50|||||||||3
1641225840000|2022-01-03 16:04:00|||||||||1
1641225850000|2022-01-03 16:04:10|2530.7|2526.7|2530.5|2526.5|2530.7|2526.7|2530.5|2526.5|5
1641225860000|2022-01-03 16:04:20|2530.2|2526.2|2530.5|2526.5|2530.5|2526.5|2530|2526|9
1641225870000|2022-01-03 16:04:30|2530.7|2526.7|2531|2527|2531|2527|2530.7|2526.7|1
1641225890000|2022-01-03 16:04:50|2532|2528|2532|2528|2532.5|2528.5|2532|2528|15
1641225900000|2022-01-03 16:05:00|2531.5|2527.5|2532.5|2528.5|2532.5|2528.5|2531.5|2527.5|1
1641225910000|2022-01-03 16:05:10|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|0
1641225930000|2022-01-03 16:05:30|2533|2529|2533.7|2529.7|2533.7|2529.7|2533|2529|6
1641225940000|2022-01-03 16:05:40|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|8
1641225950000|2022-01-03 16:05:50|2531.7|2527.7|2531.5|2527.5|2531.7|2527.7|2531.5|2527.5|5
1641225960000|2022-01-03 16:06:00|2531.2|2527.2|2531.5|2527.5|2531.5|2527.5|2531.2|2527.2|2
1641225970000|2022-01-03 16:06:10|2531|2527|2530.5|2526.5|2531|2527|2529.7|2525.7|7
1641226020000|2022-01-03 16:07:00|2529.5|2525.5|2529|2525|2529.5|2525.5|2529|2525|8
1641226030000|2022-01-03 16:07:10|2528.7|2524.7|2529|2525|2529.7|2525.7|2528.7|2524.7|5
1641226080000|2022-01-03 16:08:00|2528.2|2524.2|2527|2523|2528.2|2524.2|2527|2523|2
1641226090000|2022-01-03 16:08:10|2527.2|2523.2|2527|2523|2527.2|2523.2|2527|2523|2
1641226100000|2022-01-03 16:08:20|||||||||2
1641226110000|2022-01-03 16:08:30|||||||||3
1641226120000|2022-01-03 16:08:40|||||||||2
1641226130000|2022-01-03 16:08:50|||||||||1
1641226140000|2022-01-03 16:09:00|||||||||1
1641226150000|2022-01-03 16:09:10|2527.2|2523.2|2527.5|2523.5|2527.5|2523.5|2527.2|2523.2|5
1641226160000|2022-01-03 16:09:20|2527.7|2523.7|2527.5|2523.5|2527.7|2523.7|2527.5|2523.5|4
1641226170000|2022-01-03 16:09:30|||||||||1
1641226200000|2022-01-03 16:10:00|2527.2|2523.2|2527|2523|2527.2|2523.2|2527|2523|1
1641226210000|2022-01-03 16:10:10|||||||||2
1641226230000|2022-01-03 16:10:30|||||||||1
1641226280000|2022-01-03 16:11:20|2526.5|2522.5|2525|2521|2526.5|2522.5|2525|2521|49
1641226290000|2022-01-03 16:11:30|2525.5|2521.5|2527.5|2523.5|2527.7|2523.7|2525.5|2521.5|5
1641226300000|2022-01-03 16:11:40|||||||||2
1641226320000|2022-01-03 16:12:00|2527.2|2523.2|2527|2523|2527.2|2523.2|2527|2523|0
1641226330000|2022-01-03 16:12:10|||||||||7
1641226380000|2022-01-03 16:13:00|2526|2522|2526|2522|2526|2522|2526|2522|5
1641226390000|2022-01-03 16:13:10|||||||||1
1641226400000|2022-01-03 16:13:20|||||||||1
1641226410000|2022-01-03 16:13:30|||||||||1
1641226420000|2022-01-03 16:13:40|||||||||1
1641226430000|2022-01-03 16:13:50|||||||||1
1641226440000|2022-01-03 16:14:00|||||||||1
1641226450000|2022-01-03 16:14:10|||||||||6
1641226470000|2022-01-03 16:14:30|||||||||1
1641226510000|2022-01-03 16:15:10|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525|2521|8
1641226540000|2022-01-03 16:15:40|2525.2|2521.2|2528.5|2524.5|2528.5|2524.5|2525|2521|10
1641226560000|2022-01-03 16:16:00|2528|2524|2528|2524|2528|2524|2528|2524|0
1641226610000|2022-01-03 16:16:50|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|2
1641226630000|2022-01-03 16:17:10|2528|2524|2527.5|2523.5|2528|2524|2527.5|2523.5|8
1641226640000|2022-01-03 16:17:20|2527|2523|2526|2522|2527|2523|2525|2521|14
1641226650000|2022-01-03 16:17:30|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2
1641226660000|2022-01-03 16:17:40|2525|2521|2525|2521|2525|2521|2525|2521|1
1641226680000|2022-01-03 16:18:00|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|1
1641226700000|2022-01-03 16:18:20|2526|2522|2526|2522|2526|2522|2526|2522|3
1641226710000|2022-01-03 16:18:30|||||||||2
1641226740000|2022-01-03 16:19:00|2526.2|2522.2|2525.7|2521.7|2527.7|2523.7|2525.7|2521.7|5
1641226750000|2022-01-03 16:19:10|2526|2522|2525.7|2521.7|2526|2522|2525.7|2521.7|1
1641226780000|2022-01-03 16:19:40|||||||||1
1641226800000|2022-01-03 16:20:00|2525|2521|2524.5|2520.5|2525|2521|2524|2520|12
1641226810000|2022-01-03 16:20:10|2524.7|2520.7|2524.5|2520.5|2524.7|2520.7|2524.5|2520.5|1
1641226820000|2022-01-03 16:20:20|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|1
1641226830000|2022-01-03 16:20:30|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|0
1641226870000|2022-01-03 16:21:10|2524|2520|2524|2520|2524|2520|2524|2520|0
1641226880000|2022-01-03 16:21:20|2524.2|2520.2|2524.7|2520.7|2524.7|2520.7|2524.2|2520.2|1
1641226900000|2022-01-03 16:21:40|2524.5|2520.5|2524.7|2520.7|2524.7|2520.7|2524.5|2520.5|1
1641226920000|2022-01-03 16:22:00|2524.5|2520.5|2524.7|2520.7|2524.7|2520.7|2524.5|2520.5|1
1641226930000|2022-01-03 16:22:10|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|1
1641226940000|2022-01-03 16:22:20|2524|2520|2524|2520|2524|2520|2524|2520|0
1641226980000|2022-01-03 16:23:00|2524.5|2520.5|2524.7|2520.7|2524.7|2520.7|2524.5|2520.5|8
1641226990000|2022-01-03 16:23:10|2524|2520|2524|2520|2524|2520|2524|2520|4
1641227010000|2022-01-03 16:23:30|||||||||5
1641227020000|2022-01-03 16:23:40|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|26
1641227030000|2022-01-03 16:23:50|2520.7|2516.7|2522.2|2518.2|2522.7|2518.7|2520.2|2516.2|46
1641227040000|2022-01-03 16:24:00|2522|2518|2522|2518|2522.7|2518.7|2522|2518|8
1641227050000|2022-01-03 16:24:10|2521.5|2517.5|2520.2|2516.2|2521.5|2517.5|2520.2|2516.2|3
1641227070000|2022-01-03 16:24:30|2520|2516|2520|2516|2520|2516|2520|2516|0
1641227090000|2022-01-03 16:24:50|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|1
1641227100000|2022-01-03 16:25:00|||||||||2
1641227110000|2022-01-03 16:25:10|2519.5|2515.5|2519.7|2515.7|2519.7|2515.7|2519.5|2515.5|4
1641227120000|2022-01-03 16:25:20|2520.7|2516.7|2520.5|2516.5|2520.7|2516.7|2520.5|2516.5|8
1641227130000|2022-01-03 16:25:30|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|6
1641227160000|2022-01-03 16:26:00|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|0
1641227210000|2022-01-03 16:26:50|2521.5|2517.5|2522.7|2518.7|2522.7|2518.7|2521.5|2517.5|4
1641227220000|2022-01-03 16:27:00|2523|2519|2522.7|2518.7|2523.2|2519.2|2522.7|2518.7|1
1641227230000|2022-01-03 16:27:10|2523|2519|2523.2|2519.2|2523.2|2519.2|2523|2519|3
1641227250000|2022-01-03 16:27:30|2523.5|2519.5|2523.7|2519.7|2523.7|2519.7|2523.5|2519.5|1
1641227260000|2022-01-03 16:27:40|2523.5|2519.5|2523|2519|2523.5|2519.5|2523|2519|5
1641227280000|2022-01-03 16:28:00|||||||||25
1641227290000|2022-01-03 16:28:10|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|4
1641227300000|2022-01-03 16:28:20|||||||||2
1641227310000|2022-01-03 16:28:30|||||||||1
1641227320000|2022-01-03 16:28:40|||||||||1
1641227330000|2022-01-03 16:28:50|||||||||2
1641227340000|2022-01-03 16:29:00|2522.2|2518.2|2521.5|2517.5|2522.2|2518.2|2521.5|2517.5|3
1641227350000|2022-01-03 16:29:10|||||||||2
1641227360000|2022-01-03 16:29:20|||||||||1
1641227370000|2022-01-03 16:29:30|||||||||1
1641227400000|2022-01-03 16:30:00|2521.7|2517.7|2521.5|2517.5|2521.7|2517.7|2521.5|2517.5|1
1641227410000|2022-01-03 16:30:10|2522.2|2518.2|2521.7|2517.7|2522.5|2518.5|2521.7|2517.7|21
1641227470000|2022-01-03 16:31:10|2522.7|2518.7|2523.7|2519.7|2523.7|2519.7|2522.7|2518.7|15
1641227490000|2022-01-03 16:31:30|2524.2|2520.2|2524|2520|2524.5|2520.5|2524|2520|16
1641227500000|2022-01-03 16:31:40|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|0
1641227510000|2022-01-03 16:31:50|2524.2|2520.2|2523.7|2519.7|2524.2|2520.2|2523.7|2519.7|1
1641227520000|2022-01-03 16:32:00|2524.7|2520.7|2525.7|2521.7|2526|2522|2524.7|2520.7|6
1641227570000|2022-01-03 16:32:50|2526|2522|2533.4|2529.4|2533.4|2529.4|2526|2522|36
1641227580000|2022-01-03 16:33:00|2534|2530|2530.5|2526.5|2534|2530|2530|2526|34
1641227640000|2022-01-03 16:34:00|||||||||13
1641227660000|2022-01-03 16:34:20|2530.7|2526.7|2529.2|2525.2|2530.7|2526.7|2529.2|2525.2|8
1641227670000|2022-01-03 16:34:30|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|0
1641227690000|2022-01-03 16:34:50|||||||||25
1641227700000|2022-01-03 16:35:00|||||||||1
1641227710000|2022-01-03 16:35:10|2527.7|2523.7|2527|2523|2527.7|2523.7|2527|2523|5
1641227720000|2022-01-03 16:35:20|2526|2522|2527.2|2523.2|2527.2|2523.2|2524.5|2520.5|34
1641227730000|2022-01-03 16:35:30|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2
1641227740000|2022-01-03 16:35:40|2527|2523|2527|2523|2527|2523|2527|2523|17
1641227750000|2022-01-03 16:35:50|2528|2524|2529|2525|2529|2525|2528|2524|9
1641227760000|2022-01-03 16:36:00|2528.7|2524.7|2527.7|2523.7|2529|2525|2527.5|2523.5|10
1641227770000|2022-01-03 16:36:10|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|1
1641227780000|2022-01-03 16:36:20|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.5|2523.5|2
1641227790000|2022-01-03 16:36:30|2528|2524|2528.2|2524.2|2528.2|2524.2|2528|2524|1
1641227800000|2022-01-03 16:36:40|2528.5|2524.5|2532|2528|2532|2528|2528.5|2524.5|3
1641227810000|2022-01-03 16:36:50|2531.7|2527.7|2533|2529|2533|2529|2531.7|2527.7|1
1641227820000|2022-01-03 16:37:00|2532.7|2528.7|2532.7|2528.7|2533|2529|2532.7|2528.7|0
1641227840000|2022-01-03 16:37:20|2533|2529|2534.7|2530.7|2534.7|2530.7|2533|2529|8
1641227850000|2022-01-03 16:37:30|2534.2|2530.2|2533.7|2529.7|2534.2|2530.2|2533.7|2529.7|2
1641227860000|2022-01-03 16:37:40|2533.5|2529.5|2532.7|2528.7|2533.5|2529.5|2531.7|2527.7|13
1641227880000|2022-01-03 16:38:00|2534|2530|2535.2|2531.2|2535.2|2531.2|2534|2530|2
1641227890000|2022-01-03 16:38:10|2534.7|2530.7|2533.5|2529.5|2534.7|2530.7|2533.5|2529.5|5
1641227900000|2022-01-03 16:38:20|2533|2529|2533|2529|2533|2529|2533|2529|0
1641227910000|2022-01-03 16:38:30|2532.7|2528.7|2531.5|2527.5|2532.7|2528.7|2531.5|2527.5|3
1641227920000|2022-01-03 16:38:40|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|1
1641227930000|2022-01-03 16:38:50|2532.5|2528.5|2533|2529|2533|2529|2532.5|2528.5|1
1641227940000|2022-01-03 16:39:00|2534.5|2530.5|2534.5|2530.5|2536.2|2532.2|2534.5|2530.5|9
1641227950000|2022-01-03 16:39:10|2534.2|2530.2|2533.7|2529.7|2534.2|2530.2|2533.7|2529.7|6
1641227970000|2022-01-03 16:39:30|2535.5|2531.5|2535.2|2531.2|2535.5|2531.5|2535.2|2531.2|6
1641227980000|2022-01-03 16:39:40|||||||||1
1641227990000|2022-01-03 16:39:50|2534.5|2530.5|2531.2|2527.2|2534.5|2530.5|2531.2|2527.2|106
1641228000000|2022-01-03 16:40:00|2531.7|2527.7|2533|2529|2533|2529|2531.7|2527.7|3
1641228010000|2022-01-03 16:40:10|2533.7|2529.7|2535.5|2531.5|2536|2532|2533.7|2529.7|9
1641228020000|2022-01-03 16:40:20|2535.2|2531.2|2536.5|2532.5|2536.5|2532.5|2535.2|2531.2|9
1641228030000|2022-01-03 16:40:30|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|1
1641228050000|2022-01-03 16:40:50|2538|2534|2538|2534|2538.2|2534.2|2538|2534|1
1641228060000|2022-01-03 16:41:00|2538.2|2534.2|2539.2|2535.2|2539.2|2535.2|2538.2|2534.2|16
1641228070000|2022-01-03 16:41:10|2538.2|2534.2|2538.5|2534.5|2538.5|2534.5|2538.2|2534.2|3
1641228080000|2022-01-03 16:41:20|2538.7|2534.7|2538.2|2534.2|2539.2|2535.2|2538.2|2534.2|9
1641228100000|2022-01-03 16:41:40|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.2|2534.2|1
1641228120000|2022-01-03 16:42:00|2539|2535|2539.2|2535.2|2539.2|2535.2|2539|2535|8
1641228140000|2022-01-03 16:42:20|2539.7|2535.7|2540.2|2536.2|2540.2|2536.2|2539.7|2535.7|4
1641228150000|2022-01-03 16:42:30|2539.5|2535.5|2540|2536|2540|2536|2539.5|2535.5|5
1641228160000|2022-01-03 16:42:40|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|0
1641228170000|2022-01-03 16:42:50|||||||||1
1641228180000|2022-01-03 16:43:00|||||||||4
1641228190000|2022-01-03 16:43:10|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|3
1641228200000|2022-01-03 16:43:20|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|1
1641228210000|2022-01-03 16:43:30|2539.7|2535.7|2540.2|2536.2|2540.2|2536.2|2539.7|2535.7|6
1641228220000|2022-01-03 16:43:40|||||||||1
1641228240000|2022-01-03 16:44:00|2540|2536|2540|2536|2540|2536|2539.5|2535.5|11
1641228250000|2022-01-03 16:44:10|2540.2|2536.2|2540.5|2536.5|2540.5|2536.5|2540.2|2536.2|0
1641228270000|2022-01-03 16:44:30|2541.2|2537.2|2540.2|2536.2|2541.2|2537.2|2540.2|2536.2|13
1641228280000|2022-01-03 16:44:40|2540|2536|2540|2536|2540|2536|2540|2536|0
1641228310000|2022-01-03 16:45:10|2540.5|2536.5|2539.5|2535.5|2540.5|2536.5|2539.5|2535.5|2
1641228330000|2022-01-03 16:45:30|2539.2|2535.2|2539.5|2535.5|2539.5|2535.5|2539.2|2535.2|6
1641228340000|2022-01-03 16:45:40|||||||||1
1641228350000|2022-01-03 16:45:50|2539.2|2535.2|2540.5|2536.5|2540.5|2536.5|2539.2|2535.2|9
1641228370000|2022-01-03 16:46:10|2540|2536|2540|2536|2540.2|2536.2|2539.7|2535.7|6
1641228380000|2022-01-03 16:46:20|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|0
1641228390000|2022-01-03 16:46:30|2540.5|2536.5|2539.5|2535.5|2540.5|2536.5|2539.5|2535.5|11
1641228400000|2022-01-03 16:46:40|2538.7|2534.7|2534.7|2530.7|2538.7|2534.7|2534.7|2530.7|21
1641228410000|2022-01-03 16:46:50|2534.2|2530.2|2535.5|2531.5|2535.7|2531.7|2534|2530|18
1641228420000|2022-01-03 16:47:00|2534.5|2530.5|2534.7|2530.7|2536.2|2532.2|2534.5|2530.5|9
1641228430000|2022-01-03 16:47:10|2534.5|2530.5|2532.2|2528.2|2535.2|2531.2|2531.2|2527.2|41
1641228440000|2022-01-03 16:47:20|2533|2529|2531.5|2527.5|2533.7|2529.7|2531.5|2527.5|33
1641228450000|2022-01-03 16:47:30|2531.2|2527.2|2526|2522|2531.2|2527.2|2523.7|2519.7|27
1641228460000|2022-01-03 16:47:40|2525.7|2521.7|2520|2516|2525.7|2521.7|2520|2516|17
1641228470000|2022-01-03 16:47:50|2518.7|2514.7|2519.2|2515.2|2519.2|2515.2|2518.7|2514.7|13
1641228480000|2022-01-03 16:48:00|2521.2|2517.2|2520.7|2516.7|2523.5|2519.5|2520.7|2516.7|123
1641228490000|2022-01-03 16:48:10|2520.5|2516.5|2521|2517|2521.5|2517.5|2519.7|2515.7|63
1641228500000|2022-01-03 16:48:20|2521.5|2517.5|2521.5|2517.5|2522|2518|2520.7|2516.7|53
1641228510000|2022-01-03 16:48:30|2521|2517|2520.7|2516.7|2521|2517|2520.7|2516.7|119
1641228520000|2022-01-03 16:48:40|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521|2517|83
1641228530000|2022-01-03 16:48:50|2521|2517|2520.7|2516.7|2521|2517|2520.7|2516.7|33
1641228540000|2022-01-03 16:49:00|||||||||54
1641228550000|2022-01-03 16:49:10|2520.5|2516.5|2519.7|2515.7|2520.5|2516.5|2519.7|2515.7|73
1641228560000|2022-01-03 16:49:20|||||||||45
1641228570000|2022-01-03 16:49:30|2519|2515|2518.7|2514.7|2519|2515|2518.7|2514.7|210
1641228580000|2022-01-03 16:49:40|2518.8|2514.8|2518.2|2514.2|2518.8|2514.8|2518.2|2514.2|56
1641228590000|2022-01-03 16:49:50|2519.2|2515.2|2519.2|2515.2|2520.5|2516.5|2519.2|2515.2|54
1641228600000|2022-01-03 16:50:00|2519.5|2515.5|2515.8|2511.8|2519.5|2515.5|2515.2|2511.2|116
1641228610000|2022-01-03 16:50:10|2515|2511|2516.2|2512.2|2516.5|2512.5|2515|2511|4
1641228620000|2022-01-03 16:50:20|2516.5|2512.5|2518.8|2514.8|2519|2515|2515.5|2511.5|66
1641228630000|2022-01-03 16:50:30|2518.5|2514.5|2518.5|2514.5|2519.2|2515.2|2518.5|2514.5|10
1641228640000|2022-01-03 16:50:40|2518.7|2514.7|2517.3|2513.3|2519.2|2515.2|2516.8|2512.8|36
1641228650000|2022-01-03 16:50:50|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|2517.3|2513.3|0
1641228660000|2022-01-03 16:51:00|||||||||1
1641228670000|2022-01-03 16:51:10|2518|2514|2515.8|2511.8|2518|2514|2515.8|2511.8|70
1641228680000|2022-01-03 16:51:20|||||||||2
1641228690000|2022-01-03 16:51:30|||||||||9
1641228710000|2022-01-03 16:51:50|2516.3|2512.3|2517.3|2513.3|2517.5|2513.5|2516.3|2512.3|10
1641228720000|2022-01-03 16:52:00|2517.5|2513.5|2517.8|2513.8|2517.8|2513.8|2517.5|2513.5|31
1641228730000|2022-01-03 16:52:10|2517|2513|2515.3|2511.3|2517|2513|2515.3|2511.3|20
1641228740000|2022-01-03 16:52:20|||||||||2
1641228780000|2022-01-03 16:53:00|2515.5|2511.5|2514.8|2510.8|2515.5|2511.5|2514.8|2510.8|2
1641228800000|2022-01-03 16:53:20|2513.5|2509.5|2513.3|2509.3|2513.5|2509.5|2513.3|2509.3|67
1641228810000|2022-01-03 16:53:30|||||||||1
1641228830000|2022-01-03 16:53:50|2512.8|2508.8|2512.3|2508.3|2512.8|2508.8|2512.3|2508.3|1
1641228840000|2022-01-03 16:54:00|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|3
1641228850000|2022-01-03 16:54:10|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|1
1641228860000|2022-01-03 16:54:20|||||||||3
1641228890000|2022-01-03 16:54:50|2512.8|2508.8|2513.3|2509.3|2513.3|2509.3|2512.8|2508.8|3
1641228900000|2022-01-03 16:55:00|2513.5|2509.5|2513.8|2509.8|2513.8|2509.8|2513.5|2509.5|4
1641228910000|2022-01-03 16:55:10|2514.3|2510.3|2515.5|2511.5|2515.5|2511.5|2514.3|2510.3|3
1641228930000|2022-01-03 16:55:30|2515.8|2511.8|2516.5|2512.5|2516.5|2512.5|2515.8|2511.8|4
1641228940000|2022-01-03 16:55:40|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.3|2513.3|6
1641228960000|2022-01-03 16:56:00|2517.3|2513.3|2517.5|2513.5|2517.5|2513.5|2517.3|2513.3|2
1641228970000|2022-01-03 16:56:10|||||||||1
1641228980000|2022-01-03 16:56:20|2517.3|2513.3|2518.3|2514.3|2518.3|2514.3|2517|2513|2
1641228990000|2022-01-03 16:56:30|||||||||1
1641229000000|2022-01-03 16:56:40|||||||||2
1641229020000|2022-01-03 16:57:00|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|10
1641229030000|2022-01-03 16:57:10|2517.3|2513.3|2516.3|2512.3|2517.3|2513.3|2516.3|2512.3|3
1641229050000|2022-01-03 16:57:30|||||||||2
1641229090000|2022-01-03 16:58:10|2516|2512|2516.3|2512.3|2516.3|2512.3|2515.3|2511.3|6
1641229120000|2022-01-03 16:58:40|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|4
1641229130000|2022-01-03 16:58:50|||||||||3
1641229140000|2022-01-03 16:59:00|2516.3|2512.3|2516.8|2512.8|2517.3|2513.3|2516.3|2512.3|1
1641229150000|2022-01-03 16:59:10|2517|2513|2517.3|2513.3|2517.3|2513.3|2517|2513|1
1641229160000|2022-01-03 16:59:20|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|0
1641229210000|2022-01-03 17:00:10|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|0
1641229240000|2022-01-03 17:00:40|||||||||2
1641229250000|2022-01-03 17:00:50|||||||||1
1641229270000|2022-01-03 17:01:10|2516.8|2512.8|2516.3|2512.3|2516.8|2512.8|2516.3|2512.3|4
1641229300000|2022-01-03 17:01:40|||||||||3
1641229310000|2022-01-03 17:01:50|2516.5|2512.5|2516.8|2512.8|2516.8|2512.8|2516.5|2512.5|3
1641229320000|2022-01-03 17:02:00|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|0
1641229350000|2022-01-03 17:02:30|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|3
1641229380000|2022-01-03 17:03:00|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|0
1641229430000|2022-01-03 17:03:50|||||||||3
1641229440000|2022-01-03 17:04:00|||||||||2
1641229480000|2022-01-03 17:04:40|2516.3|2512.3|2516|2512|2516.3|2512.3|2516|2512|0
1641229490000|2022-01-03 17:04:50|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2
1641229530000|2022-01-03 17:05:30|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|6
1641229540000|2022-01-03 17:05:40|2517|2513|2517|2513|2517|2513|2517|2513|0
1641229560000|2022-01-03 17:06:00|||||||||1
1641229580000|2022-01-03 17:06:20|||||||||1
1641229680000|2022-01-03 17:08:00|||||||||2
1641229710000|2022-01-03 17:08:30|||||||||2
1641229740000|2022-01-03 17:09:00|2517.3|2513.3|2517.5|2513.5|2517.5|2513.5|2517.3|2513.3|1
1641229760000|2022-01-03 17:09:20|2517|2513|2517.5|2513.5|2517.5|2513.5|2517|2513|1
1641229820000|2022-01-03 17:10:20|2517.3|2513.3|2517.5|2513.5|2517.5|2513.5|2517|2513|1
1641229830000|2022-01-03 17:10:30|2517|2513|2517|2513|2517|2513|2517|2513|1
1641230010000|2022-01-03 17:13:30|2517.3|2513.3|2517.3|2513.3|2517.5|2513.5|2517.3|2513.3|3
1641230050000|2022-01-03 17:14:10|2518|2514|2518.3|2514.3|2518.3|2514.3|2517.8|2513.8|1
1641230190000|2022-01-03 17:16:30|2518|2514|2517.5|2513.5|2518|2514|2517.5|2513.5|4
1641230340000|2022-01-03 17:19:00|2517|2513|2517|2513|2517|2513|2517|2513|0
1641230350000|2022-01-03 17:19:10|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|0
1641230390000|2022-01-03 17:19:50|2517.5|2513.5|2517.3|2513.3|2517.5|2513.5|2517.3|2513.3|0
1641230430000|2022-01-03 17:20:30|2517|2513|2517|2513|2517|2513|2516.8|2512.8|5
1641230440000|2022-01-03 17:20:40|2516.8|2512.8|2517.3|2513.3|2517.3|2513.3|2516.8|2512.8|1
1641230460000|2022-01-03 17:21:00|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|0
1641230500000|2022-01-03 17:21:40|2517|2513|2517|2513|2517|2513|2517|2513|1
1641230510000|2022-01-03 17:21:50|2517.3|2513.3|2517.5|2513.5|2517.5|2513.5|2517.3|2513.3|1
1641230520000|2022-01-03 17:22:00|2517.8|2513.8|2519.8|2515.8|2520|2516|2517.8|2513.8|7
1641230530000|2022-01-03 17:22:10|2519.5|2515.5|2519.5|2515.5|2519.8|2515.8|2519.5|2515.5|11
1641230550000|2022-01-03 17:22:30|2519.8|2515.8|2519|2515|2519.8|2515.8|2519|2515|93
1641230560000|2022-01-03 17:22:40|2519.3|2515.3|2519.5|2515.5|2519.5|2515.5|2519.3|2515.3|0
1641230630000|2022-01-03 17:23:50|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|0
1641230710000|2022-01-03 17:25:10|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|0
1641230730000|2022-01-03 17:25:30|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|0
1641230830000|2022-01-03 17:27:10|2519|2515|2518.8|2514.8|2519.3|2515.3|2518.8|2514.8|3
1641230840000|2022-01-03 17:27:20|2519|2515|2519.3|2515.3|2519.3|2515.3|2519|2515|0
1641230850000|2022-01-03 17:27:30|2518.5|2514.5|2518.8|2514.8|2518.8|2514.8|2518.5|2514.5|4
1641230860000|2022-01-03 17:27:40|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|0
1641230920000|2022-01-03 17:28:40|2519.5|2515.5|2519.3|2515.3|2519.5|2515.5|2519.3|2515.3|3
1641230930000|2022-01-03 17:28:50|2519.5|2515.5|2520|2516|2520|2516|2519.5|2515.5|1
1641230990000|2022-01-03 17:29:50|||||||||1
1641231000000|2022-01-03 17:30:00|2520.3|2516.3|2520.5|2516.5|2520.5|2516.5|2520.3|2516.3|5
1641231010000|2022-01-03 17:30:10|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|0
1641231030000|2022-01-03 17:30:30|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|1
1641231040000|2022-01-03 17:30:40|||||||||1
1641231050000|2022-01-03 17:30:50|2520.8|2516.8|2523.3|2519.3|2523.3|2519.3|2520.8|2516.8|11
1641231060000|2022-01-03 17:31:00|||||||||2
1641231080000|2022-01-03 17:31:20|2521.5|2517.5|2521.5|2517.5|2522.3|2518.3|2521.5|2517.5|11
1641231090000|2022-01-03 17:31:30|2521.3|2517.3|2520.3|2516.3|2521.3|2517.3|2520.3|2516.3|3
1641231240000|2022-01-03 17:34:00|2520.5|2516.5|2520.3|2516.3|2520.8|2516.8|2520.3|2516.3|7
1641231280000|2022-01-03 17:34:40|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|2
1641231290000|2022-01-03 17:34:50|2521.3|2517.3|2522.3|2518.3|2522.3|2518.3|2521.3|2517.3|1
1641231320000|2022-01-03 17:35:20|||||||||1
1641231350000|2022-01-03 17:35:50|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2
1641231360000|2022-01-03 17:36:00|||||||||2
1641231380000|2022-01-03 17:36:20|||||||||2
1641231390000|2022-01-03 17:36:30|||||||||13
1641231400000|2022-01-03 17:36:40|||||||||1
1641231540000|2022-01-03 17:39:00|2522.8|2518.8|2522.3|2518.3|2522.8|2518.8|2522.3|2518.3|5
1641231570000|2022-01-03 17:39:30|2522|2518|2521.5|2517.5|2522|2518|2521.5|2517.5|5
1641231600000|2022-01-03 17:40:00|2521.8|2517.8|2522|2518|2522|2518|2521.8|2517.8|2
1641231640000|2022-01-03 17:40:40|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522|2518|1
1641231770000|2022-01-03 17:42:50|||||||||1
1641231790000|2022-01-03 17:43:10|||||||||1
1641231820000|2022-01-03 17:43:40|||||||||1
1641231860000|2022-01-03 17:44:20|2521.5|2517.5|2521.3|2517.3|2521.5|2517.5|2521.3|2517.3|3
1641231870000|2022-01-03 17:44:30|2521|2517|2521.3|2517.3|2521.3|2517.3|2520.5|2516.5|0
1641231920000|2022-01-03 17:45:20|2520|2516|2520|2516|2520|2516|2520|2516|5
1641231930000|2022-01-03 17:45:30|2520.3|2516.3|2520.5|2516.5|2520.5|2516.5|2520|2516|1
1641231940000|2022-01-03 17:45:40|2521.5|2517.5|2522|2518|2522.3|2518.3|2521.5|2517.5|4
1641231960000|2022-01-03 17:46:00|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|0
1641232010000|2022-01-03 17:46:50|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|1
1641232070000|2022-01-03 17:47:50|2520|2516|2520.3|2516.3|2520.3|2516.3|2520|2516|13
1641232090000|2022-01-03 17:48:10|2520|2516|2520.3|2516.3|2520.3|2516.3|2520|2516|1
1641232110000|2022-01-03 17:48:30|2520.5|2516.5|2520.3|2516.3|2520.5|2516.5|2520.3|2516.3|1
1641232120000|2022-01-03 17:48:40|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|0
1641232140000|2022-01-03 17:49:00|2521.1|2517.1|2522.3|2518.3|2522.3|2518.3|2521.1|2517.1|6
1641232150000|2022-01-03 17:49:10|2522|2518|2522|2518|2522|2518|2522|2518|1
1641232160000|2022-01-03 17:49:20|2521.3|2517.3|2521.3|2517.3|2521.5|2517.5|2521.3|2517.3|0
1641232170000|2022-01-03 17:49:30|2522|2518|2522|2518|2522|2518|2522|2518|1
1641232180000|2022-01-03 17:49:40|2521.8|2517.8|2521.8|2517.8|2521.8|2517.8|2521.8|2517.8|0
1641232220000|2022-01-03 17:50:20|2522|2518|2522|2518|2522|2518|2522|2518|1
1641232230000|2022-01-03 17:50:30|2521.8|2517.8|2522.3|2518.3|2522.3|2518.3|2521.5|2517.5|0
1641232240000|2022-01-03 17:50:40|||||||||1
1641232270000|2022-01-03 17:51:10|||||||||1
1641232310000|2022-01-03 17:51:50|||||||||1
1641232320000|2022-01-03 17:52:00|||||||||2
1641232330000|2022-01-03 17:52:10|2522.8|2518.8|2523|2519|2523.3|2519.3|2522.8|2518.8|1
1641232370000|2022-01-03 17:52:50|2523.3|2519.3|2522.5|2518.5|2523.3|2519.3|2522.3|2518.3|2
1641232380000|2022-01-03 17:53:00|2523.3|2519.3|2523|2519|2523.3|2519.3|2523|2519|2
1641232440000|2022-01-03 17:54:00|2523.3|2519.3|2523.5|2519.5|2523.5|2519.5|2523.3|2519.3|2
1641232450000|2022-01-03 17:54:10|||||||||2
1641232460000|2022-01-03 17:54:20|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|3
1641232470000|2022-01-03 17:54:30|2524|2520|2524|2520|2524|2520|2524|2520|2
1641232540000|2022-01-03 17:55:40|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|0
1641232560000|2022-01-03 17:56:00|2524.3|2520.3|2524|2520|2524.3|2520.3|2523.5|2519.5|3
1641232570000|2022-01-03 17:56:10|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|0
1641232590000|2022-01-03 17:56:30|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|0
1641232610000|2022-01-03 17:56:50|2524|2520|2524.3|2520.3|2524.3|2520.3|2524|2520|2
1641232680000|2022-01-03 17:58:00|2524|2520|2524|2520|2524|2520|2524|2520|1
1641232690000|2022-01-03 17:58:10|2524.3|2520.3|2524.5|2520.5|2524.5|2520.5|2524.3|2520.3|0
1641232740000|2022-01-03 17:59:00|2524.3|2520.3|2524|2520|2524.3|2520.3|2524|2520|1
1641232750000|2022-01-03 17:59:10|||||||||2
1641232760000|2022-01-03 17:59:20|2524.3|2520.3|2524|2520|2524.3|2520.3|2524|2520|2
1641232770000|2022-01-03 17:59:30|2523|2519|2522.8|2518.8|2523.3|2519.3|2522.8|2518.8|8
1641232780000|2022-01-03 17:59:40|2523|2519|2523|2519|2523|2519|2523|2519|0
1641232810000|2022-01-03 18:00:10|2522.5|2518.5|2523|2519|2523|2519|2522.5|2518.5|0
1641232820000|2022-01-03 18:00:20|2522.8|2518.8|2522.5|2518.5|2522.8|2518.8|2522.5|2518.5|1
1641232830000|2022-01-03 18:00:30|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|0
1641232840000|2022-01-03 18:00:40|2523|2519|2523|2519|2523|2519|2522.5|2518.5|3
1641232850000|2022-01-03 18:00:50|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|0
1641232910000|2022-01-03 18:01:50|2521|2517|2521|2517|2521|2517|2521|2517|1
1641232920000|2022-01-03 18:02:00|2520.8|2516.8|2521.3|2517.3|2521.3|2517.3|2520.5|2516.5|0
1641232960000|2022-01-03 18:02:40|||||||||2
1641232970000|2022-01-03 18:02:50|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|1
1641232980000|2022-01-03 18:03:00|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|1
1641233000000|2022-01-03 18:03:20|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|3
1641233010000|2022-01-03 18:03:30|||||||||2
1641233020000|2022-01-03 18:03:40|2522|2518|2521.5|2517.5|2522|2518|2521.5|2517.5|8
1641233030000|2022-01-03 18:03:50|2521.3|2517.3|2521.5|2517.5|2521.5|2517.5|2521.3|2517.3|10
1641233040000|2022-01-03 18:04:00|||||||||10
1641233050000|2022-01-03 18:04:10|2521.8|2517.8|2521.3|2517.3|2521.8|2517.8|2521.3|2517.3|4
1641233060000|2022-01-03 18:04:20|2521|2517|2520.5|2516.5|2521|2517|2520|2516|3
1641233080000|2022-01-03 18:04:40|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|0
1641233180000|2022-01-03 18:06:20|2520|2516|2520|2516|2520|2516|2520|2516|2
1641233190000|2022-01-03 18:06:30|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|0
1641233200000|2022-01-03 18:06:40|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|0
1641233260000|2022-01-03 18:07:40|||||||||1
1641233290000|2022-01-03 18:08:10|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|1
1641233310000|2022-01-03 18:08:30|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|0
1641233380000|2022-01-03 18:09:40|2520|2516|2520.5|2516.5|2520.5|2516.5|2520|2516|1
1641233490000|2022-01-03 18:11:30|2521|2517|2520.5|2516.5|2521|2517|2519.5|2515.5|4
1641233520000|2022-01-03 18:12:00|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520|2516|5
1641233550000|2022-01-03 18:12:30|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|1
1641233560000|2022-01-03 18:12:40|2519.5|2515.5|2520.3|2516.3|2520.3|2516.3|2519.5|2515.5|5
1641233570000|2022-01-03 18:12:50|2520.5|2516.5|2520.3|2516.3|2520.5|2516.5|2520.3|2516.3|1
1641233580000|2022-01-03 18:13:00|||||||||5
1641233590000|2022-01-03 18:13:10|||||||||5
1641233600000|2022-01-03 18:13:20|2520.8|2516.8|2521|2517|2521.3|2517.3|2520.8|2516.8|44
1641233610000|2022-01-03 18:13:30|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|0
1641233620000|2022-01-03 18:13:40|2521|2517|2521|2517|2521|2517|2521|2517|0
1641233630000|2022-01-03 18:13:50|2521.5|2517.5|2521.3|2517.3|2521.5|2517.5|2521.3|2517.3|3
1641233640000|2022-01-03 18:14:00|2521|2517|2523.5|2519.5|2523.5|2519.5|2521|2517|5
1641233650000|2022-01-03 18:14:10|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|0
1641233660000|2022-01-03 18:14:20|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|4
1641233670000|2022-01-03 18:14:30|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|0
1641233680000|2022-01-03 18:14:40|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|0
1641233700000|2022-01-03 18:15:00|||||||||1
1641233710000|2022-01-03 18:15:10|2523.3|2519.3|2523.3|2519.3|2523.5|2519.5|2523.3|2519.3|3
1641233720000|2022-01-03 18:15:20|2523.5|2519.5|2523.8|2519.8|2523.8|2519.8|2523.5|2519.5|0
1641233770000|2022-01-03 18:16:10|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|13
1641233780000|2022-01-03 18:16:20|2522.8|2518.8|2523|2519|2523|2519|2522.8|2518.8|1
1641233790000|2022-01-03 18:16:30|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|0
1641233850000|2022-01-03 18:17:30|2523|2519|2523|2519|2523|2519|2523|2519|0
1641233870000|2022-01-03 18:17:50|||||||||1
1641233880000|2022-01-03 18:18:00|||||||||3
1641233890000|2022-01-03 18:18:10|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|0
1641233940000|2022-01-03 18:19:00|2523.5|2519.5|2524.8|2520.8|2524.8|2520.8|2523.5|2519.5|1
1641233950000|2022-01-03 18:19:10|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|0
1641233970000|2022-01-03 18:19:30|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2
1641234000000|2022-01-03 18:20:00|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|0
1641234010000|2022-01-03 18:20:10|2525.5|2521.5|2525.8|2521.8|2525.8|2521.8|2525.3|2521.3|2
1641234030000|2022-01-03 18:20:30|2526|2522|2526|2522|2526|2522|2526|2522|0
1641234040000|2022-01-03 18:20:40|2525.8|2521.8|2525.5|2521.5|2526|2522|2525.5|2521.5|26
1641234050000|2022-01-03 18:20:50|2525.3|2521.3|2525.5|2521.5|2525.5|2521.5|2525.3|2521.3|1
1641234060000|2022-01-03 18:21:00|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|0
1641234080000|2022-01-03 18:21:20|2525|2521|2525|2521|2525|2521|2525|2521|2
1641234090000|2022-01-03 18:21:30|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|1
1641234100000|2022-01-03 18:21:40|||||||||1
1641234150000|2022-01-03 18:22:30|2525.3|2521.3|2524.5|2520.5|2525.5|2521.5|2524.5|2520.5|6
1641234160000|2022-01-03 18:22:40|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|0
1641234180000|2022-01-03 18:23:00|2524.5|2520.5|2525.3|2521.3|2525.3|2521.3|2524.5|2520.5|6
1641234190000|2022-01-03 18:23:10|2525|2521|2525.3|2521.3|2525.3|2521.3|2525|2521|3
1641234210000|2022-01-03 18:23:30|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|0
1641234250000|2022-01-03 18:24:10|2525|2521|2525|2521|2525|2521|2524.3|2520.3|9
1641234270000|2022-01-03 18:24:30|||||||||3
1641234280000|2022-01-03 18:24:40|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|9
1641234300000|2022-01-03 18:25:00|||||||||1
1641234310000|2022-01-03 18:25:10|2525|2521|2525.8|2521.8|2526|2522|2525|2521|6
1641234320000|2022-01-03 18:25:20|2526|2522|2526|2522|2526|2522|2525.8|2521.8|2
1641234330000|2022-01-03 18:25:30|2525.8|2521.8|2527|2523|2527|2523|2525.8|2521.8|5
1641234340000|2022-01-03 18:25:40|2527.8|2523.8|2528.3|2524.3|2528.3|2524.3|2527.8|2523.8|1
1641234350000|2022-01-03 18:25:50|2528.5|2524.5|2528.8|2524.8|2529.3|2525.3|2528.3|2524.3|0
1641234390000|2022-01-03 18:26:30|||||||||1
1641234400000|2022-01-03 18:26:40|||||||||2
1641234410000|2022-01-03 18:26:50|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|1
1641234420000|2022-01-03 18:27:00|2528.5|2524.5|2529|2525|2529|2525|2528.5|2524.5|1
1641234430000|2022-01-03 18:27:10|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|1
1641234440000|2022-01-03 18:27:20|2529|2525|2529.3|2525.3|2529.3|2525.3|2529|2525|1
1641234450000|2022-01-03 18:27:30|2529|2525|2529.3|2525.3|2529.3|2525.3|2529|2525|1
1641234460000|2022-01-03 18:27:40|2529.5|2525.5|2529.3|2525.3|2529.5|2525.5|2529.3|2525.3|2
1641234470000|2022-01-03 18:27:50|2529.5|2525.5|2530|2526|2530|2526|2529.5|2525.5|6
1641234480000|2022-01-03 18:28:00|2529.8|2525.8|2530.3|2526.3|2530.3|2526.3|2529.8|2525.8|3
1641234490000|2022-01-03 18:28:10|||||||||6
1641234500000|2022-01-03 18:28:20|2529.5|2525.5|2528.8|2524.8|2529.5|2525.5|2528.8|2524.8|1
1641234510000|2022-01-03 18:28:30|2529|2525|2529.3|2521.3|2529.3|2525|2529|2521.3|0
1641234520000|2022-01-03 18:28:40|2529|2521|2529|2521|2529|2521|2529|2521|0
1641234530000|2022-01-03 18:28:50|2527.8|2523.8|2528.8|2520.8|2528.8|2523.8|2527.5|2520.8|0
1641234540000|2022-01-03 18:29:00|2529|2521|2527.5|2519.5|2529|2521|2527.5|2519.5|2
1641234550000|2022-01-03 18:29:10|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|1
1641234560000|2022-01-03 18:29:20|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|0
1641234570000|2022-01-03 18:29:30|||||||||3
1641234580000|2022-01-03 18:29:40|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|0
1641234590000|2022-01-03 18:29:50|2525.5|2521.5|2528.5|2520.5|2528.8|2522|2525.5|2520.3|5
1641289500000|2022-01-04 09:45:00|2514.8|2510.8|2511|2507|2514.8|2510.8|2511|2507|21
1641289510000|2022-01-04 09:45:10|2510.8|2506.8|2511.5|2507.5|2516|2512|2510.8|2506.8|38
1641289520000|2022-01-04 09:45:20|2511.3|2507.3|2512|2508|2512|2508|2511|2507|1
1641289530000|2022-01-04 09:45:30|2511.8|2507.8|2511.5|2507.5|2511.8|2507.8|2510.3|2506.3|11
1641289540000|2022-01-04 09:45:40|2513.8|2509.8|2513.3|2509.3|2514.3|2510.3|2512.8|2508.8|29
1641289550000|2022-01-04 09:45:50|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|0
1641289560000|2022-01-04 09:46:00|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|10
1641289580000|2022-01-04 09:46:20|2511.3|2507.3|2511|2507|2511.3|2507.3|2511|2507|0
1641289600000|2022-01-04 09:46:40|2510|2506|2509.3|2505.3|2510|2506|2509.3|2505.3|6
1641289610000|2022-01-04 09:46:50|2507.1|2503.1|2505.8|2501.8|2507.1|2503.1|2504.3|2500.3|72
1641289620000|2022-01-04 09:47:00|2505.5|2501.5|2505.8|2501.8|2505.8|2501.8|2505|2501|6
1641289630000|2022-01-04 09:47:10|2505.3|2501.3|2504.8|2500.8|2505.3|2501.3|2504.3|2500.3|7
1641289650000|2022-01-04 09:47:30|2506|2502|2507.5|2503.5|2507.5|2503.5|2506|2502|10
1641289670000|2022-01-04 09:47:50|2507.8|2503.8|2507.8|2503.8|2507.8|2503.8|2507.8|2503.8|3
1641289680000|2022-01-04 09:48:00|2508|2504|2508|2504|2508.3|2504.3|2508|2504|4
1641289690000|2022-01-04 09:48:10|2508.5|2504.5|2509.3|2505.3|2509.3|2505.3|2508.5|2504.5|1
1641289700000|2022-01-04 09:48:20|2510.1|2506.1|2510.5|2506.5|2510.8|2506.8|2510.1|2506.1|6
1641289710000|2022-01-04 09:48:30|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|0
1641289720000|2022-01-04 09:48:40|2512.3|2508.3|2514.8|2510.8|2515|2511|2512.3|2508.3|9
1641289730000|2022-01-04 09:48:50|2513.3|2509.3|2515.5|2511.5|2515.5|2511.5|2513.3|2509.3|19
1641289740000|2022-01-04 09:49:00|2516|2512|2516|2512|2516|2512|2516|2512|5
1641289760000|2022-01-04 09:49:20|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|0
1641289800000|2022-01-04 09:50:00|2516.3|2512.3|2516.8|2512.8|2517|2513|2516.3|2512.3|3
1641289810000|2022-01-04 09:50:10|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2
1641289850000|2022-01-04 09:50:50|||||||||5
1641289860000|2022-01-04 09:51:00|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.3|2514.3|2
1641289870000|2022-01-04 09:51:10|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|0
1641289880000|2022-01-04 09:51:20|||||||||1
1641289920000|2022-01-04 09:52:00|2518|2514|2515.3|2511.3|2518|2514|2515.3|2511.3|3
1641289930000|2022-01-04 09:52:10|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|2
1641289940000|2022-01-04 09:52:20|2515.8|2511.8|2515.3|2511.3|2515.8|2511.8|2515.3|2511.3|2
1641289960000|2022-01-04 09:52:40|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|1
1641289970000|2022-01-04 09:52:50|2514.8|2510.8|2514.8|2510.8|2514.8|2510.8|2514.8|2510.8|3
1641290010000|2022-01-04 09:53:30|2514.5|2510.5|2514.3|2510.3|2514.5|2510.5|2514.3|2510.3|0
1641290030000|2022-01-04 09:53:50|2515.3|2511.3|2517|2513|2517|2513|2515.3|2511.3|9
1641290040000|2022-01-04 09:54:00|2518|2514|2519|2515|2519|2515|2518|2514|3
1641290060000|2022-01-04 09:54:20|2519.5|2515.5|2520.8|2516.8|2520.8|2516.8|2519.5|2515.5|12
1641290090000|2022-01-04 09:54:50|||||||||1
1641290100000|2022-01-04 09:55:00|2518|2514|2517.5|2513.5|2518|2514|2517.5|2513.5|2
1641290110000|2022-01-04 09:55:10|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2
1641290170000|2022-01-04 09:56:10|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|1
1641290190000|2022-01-04 09:56:30|2516.5|2512.5|2515.5|2511.5|2516.5|2512.5|2515.5|2511.5|3
1641290220000|2022-01-04 09:57:00|2515.1|2511.1|2514.5|2510.5|2515.1|2511.1|2514.5|2510.5|0
1641290270000|2022-01-04 09:57:50|2514.8|2510.8|2515|2511|2515|2511|2514.8|2510.8|0
1641290280000|2022-01-04 09:58:00|2514.5|2510.5|2515|2511|2515|2511|2514.5|2510.5|1
1641290290000|2022-01-04 09:58:10|2515.5|2511.5|2515.8|2511.8|2515.8|2511.8|2515.5|2511.5|3
1641290310000|2022-01-04 09:58:30|2516|2512|2516|2512|2516|2512|2516|2512|0
1641290330000|2022-01-04 09:58:50|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|1
1641290340000|2022-01-04 09:59:00|2517.5|2513.5|2518.5|2514.5|2518.5|2514.5|2517.5|2513.5|7
1641290380000|2022-01-04 09:59:40|2518|2514|2517.5|2513.5|2518|2514|2517.5|2513.5|4
1641290390000|2022-01-04 09:59:50|2517|2513|2515.5|2511.5|2517|2513|2515.5|2511.5|2
1641290460000|2022-01-04 10:01:00|2515|2511|2511.8|2507.8|2515|2511|2511.8|2507.8|6
1641290470000|2022-01-04 10:01:10|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|1
1641290480000|2022-01-04 10:01:20|2511.3|2507.3|2512|2508|2512|2508|2511|2507|5
1641290490000|2022-01-04 10:01:30|2512.3|2508.3|2512.5|2508.5|2512.5|2508.5|2512.3|2508.3|2
1641290520000|2022-01-04 10:02:00|2513|2509|2512|2508|2513|2509|2512|2508|1
1641290530000|2022-01-04 10:02:10|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|1
1641290540000|2022-01-04 10:02:20|2512.3|2508.3|2512.5|2508.5|2512.5|2508.5|2512|2508|4
1641290560000|2022-01-04 10:02:40|2512.8|2508.8|2513|2509|2513|2509|2512.8|2508.8|0
1641290580000|2022-01-04 10:03:00|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|1
1641290620000|2022-01-04 10:03:40|2512.8|2508.8|2513.5|2509.5|2513.5|2509.5|2512.8|2508.8|4
1641290640000|2022-01-04 10:04:00|2514.5|2510.5|2513.5|2509.5|2514.5|2510.5|2513.5|2509.5|7
1641290660000|2022-01-04 10:04:20|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|2
1641290670000|2022-01-04 10:04:30|2512.3|2508.3|2513.5|2509.5|2513.5|2509.5|2512.3|2508.3|3
1641290690000|2022-01-04 10:04:50|2513.3|2509.3|2513|2509|2513.3|2509.3|2513|2509|0
1641290700000|2022-01-04 10:05:00|2513.3|2509.3|2513.5|2509.5|2513.5|2509.5|2513.3|2509.3|1
1641290750000|2022-01-04 10:05:50|||||||||1
1641290810000|2022-01-04 10:06:50|2512|2508|2511.5|2507.5|2512|2508|2511.5|2507.5|4
1641290830000|2022-01-04 10:07:10|2511.1|2507.1|2510|2506|2511.1|2507.1|2510|2506|0
1641290840000|2022-01-04 10:07:20|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|1
1641290850000|2022-01-04 10:07:30|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|0
1641290870000|2022-01-04 10:07:50|2509.3|2505.3|2508.5|2504.5|2509.3|2505.3|2508|2504|4
1641290880000|2022-01-04 10:08:00|2508.8|2504.8|2509|2505|2509|2505|2508.8|2504.8|0
1641290890000|2022-01-04 10:08:10|||||||||1
1641290930000|2022-01-04 10:08:50|2508.5|2504.5|2508.5|2504.5|2508.5|2504.5|2508.5|2504.5|1
1641290940000|2022-01-04 10:09:00|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|5
1641290950000|2022-01-04 10:09:10|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|0
1641291000000|2022-01-04 10:10:00|2511.1|2507.1|2511.5|2507.5|2511.5|2507.5|2511.1|2507.1|2
1641291010000|2022-01-04 10:10:10|2512|2508|2512.5|2508.5|2512.5|2508.5|2512|2508|0
1641291060000|2022-01-04 10:11:00|2511.8|2507.8|2511.8|2507.8|2511.8|2507.8|2511.8|2507.8|1
1641291070000|2022-01-04 10:11:10|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|0
1641291090000|2022-01-04 10:11:30|||||||||1
1641291110000|2022-01-04 10:11:50|2511.8|2507.8|2512.5|2508.5|2512.5|2508.5|2511.8|2507.8|3
1641291120000|2022-01-04 10:12:00|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|0
1641291130000|2022-01-04 10:12:10|2512|2508|2510.5|2506.5|2512|2508|2510.5|2506.5|1
1641291140000|2022-01-04 10:12:20|||||||||1
1641291150000|2022-01-04 10:12:30|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|0
1641291160000|2022-01-04 10:12:40|2511|2507|2511|2507|2511|2507|2511|2507|0
1641291170000|2022-01-04 10:12:50|2510.8|2506.8|2510.5|2506.5|2510.8|2506.8|2510.5|2506.5|4
1641291180000|2022-01-04 10:13:00|2510.3|2506.3|2509.5|2505.5|2510.3|2506.3|2509.5|2505.5|2
1641291200000|2022-01-04 10:13:20|2510|2506|2510|2506|2510|2506|2510|2506|0
1641291210000|2022-01-04 10:13:30|||||||||1
1641291240000|2022-01-04 10:14:00|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|2509.8|2505.8|5
1641291250000|2022-01-04 10:14:10|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|1
1641291270000|2022-01-04 10:14:30|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|0
1641291290000|2022-01-04 10:14:50|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|2
1641291300000|2022-01-04 10:15:00|2510.8|2506.8|2511|2507|2511|2507|2510.8|2506.8|0
1641291310000|2022-01-04 10:15:10|2511.3|2507.3|2511.5|2507.5|2511.5|2507.5|2511.3|2507.3|1
1641291320000|2022-01-04 10:15:20|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|3
1641291360000|2022-01-04 10:16:00|2512.8|2508.8|2514|2510|2514|2510|2512.8|2508.8|0
1641291370000|2022-01-04 10:16:10|2514.3|2510.3|2514.5|2510.5|2514.5|2510.5|2514.3|2510.3|1
1641291390000|2022-01-04 10:16:30|2513.5|2509.5|2514|2510|2514|2510|2513.5|2509.5|7
1641291430000|2022-01-04 10:17:10|2513.8|2509.8|2514|2510|2514|2510|2513.5|2509.5|3
1641291440000|2022-01-04 10:17:20|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|1
1641291460000|2022-01-04 10:17:40|2515.1|2511.1|2515.5|2511.5|2515.5|2511.5|2515.1|2511.1|3
1641291490000|2022-01-04 10:18:10|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|0
1641291520000|2022-01-04 10:18:40|||||||||1
1641291540000|2022-01-04 10:19:00|2515.1|2511.1|2515.6|2511.6|2515.6|2511.6|2515.1|2511.1|4
1641291550000|2022-01-04 10:19:10|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|2
1641291560000|2022-01-04 10:19:20|2515.8|2511.8|2515.6|2511.6|2515.8|2511.8|2515.6|2511.6|1
1641291600000|2022-01-04 10:20:00|||||||||1
1641291650000|2022-01-04 10:20:50|2516.3|2512.3|2515.8|2511.8|2516.3|2512.3|2515.8|2511.8|2
1641291660000|2022-01-04 10:21:00|2515.6|2511.6|2515.6|2511.6|2516.1|2512.1|2515.6|2511.6|3
1641291710000|2022-01-04 10:21:50|2515.3|2511.3|2515.6|2511.6|2515.6|2511.6|2514.1|2510.1|7
1641291760000|2022-01-04 10:22:40|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|0
1641291770000|2022-01-04 10:22:50|2515.8|2511.8|2515.6|2511.6|2515.8|2511.8|2515.6|2511.6|1
1641291780000|2022-01-04 10:23:00|2515.3|2511.3|2515.6|2511.6|2515.6|2511.6|2515.1|2511.1|1
1641291820000|2022-01-04 10:23:40|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|0
1641291840000|2022-01-04 10:24:00|2516.1|2512.1|2515.8|2511.8|2516.1|2512.1|2515.8|2511.8|2
1641291850000|2022-01-04 10:24:10|2516.1|2512.1|2515.8|2511.8|2516.1|2512.1|2515.8|2511.8|2
1641291880000|2022-01-04 10:24:40|||||||||2
1641291950000|2022-01-04 10:25:50|2515|2511|2511.6|2507.6|2515|2511|2511.6|2507.6|5
1641291960000|2022-01-04 10:26:00|2511.1|2507.1|2509.3|2505.3|2511.1|2507.1|2509.3|2505.3|6
1641291970000|2022-01-04 10:26:10|2508.3|2504.3|2508.8|2504.8|2508.8|2504.8|2508.3|2504.3|11
1641292010000|2022-01-04 10:26:50|2509.1|2505.1|2509.3|2505.3|2509.3|2505.3|2509.1|2505.1|1
1641292020000|2022-01-04 10:27:00|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|0
1641292040000|2022-01-04 10:27:20|2510|2506|2510.6|2506.6|2510.6|2506.6|2510|2506|0
1641292060000|2022-01-04 10:27:40|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|0
1641292080000|2022-01-04 10:28:00|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|0
1641292090000|2022-01-04 10:28:10|2510.8|2506.8|2511.6|2507.6|2511.6|2507.6|2510.8|2506.8|0
1641292100000|2022-01-04 10:28:20|2512|2508|2512.6|2508.6|2512.6|2508.6|2512|2508|0
1641292110000|2022-01-04 10:28:30|2512.8|2508.8|2513.1|2509.1|2513.1|2509.1|2512.8|2508.8|0
1641292120000|2022-01-04 10:28:40|2513.6|2509.6|2513.8|2509.8|2513.8|2509.8|2513.6|2509.6|1
1641292130000|2022-01-04 10:28:50|2513.6|2509.6|2513.1|2509.1|2513.6|2509.6|2513.1|2509.1|1
1641292140000|2022-01-04 10:29:00|2513.3|2509.3|2512.8|2508.8|2514.6|2510.6|2512.8|2508.8|7
1641292180000|2022-01-04 10:29:40|2513.3|2509.3|2513.6|2509.6|2513.6|2509.6|2513.3|2509.3|3
1641292190000|2022-01-04 10:29:50|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|1
1641292200000|2022-01-04 10:30:00|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2
1641292230000|2022-01-04 10:30:30|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|0
1641292240000|2022-01-04 10:30:40|2517.1|2513.1|2516.8|2512.8|2517.1|2513.1|2516.8|2512.8|1
1641292260000|2022-01-04 10:31:00|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|0
1641292270000|2022-01-04 10:31:10|2516.3|2512.3|2516.1|2512.1|2516.3|2512.3|2516.1|2512.1|1
1641292300000|2022-01-04 10:31:40|2516.6|2512.6|2516.8|2512.8|2516.8|2512.8|2516.6|2512.6|2
1641292310000|2022-01-04 10:31:50|2517.1|2513.1|2517.6|2513.6|2517.6|2513.6|2517.1|2513.1|1
1641292340000|2022-01-04 10:32:20|2518.3|2514.3|2517.8|2513.8|2518.3|2514.3|2517.8|2513.8|6
1641292350000|2022-01-04 10:32:30|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|0
1641292360000|2022-01-04 10:32:40|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|0
1641292380000|2022-01-04 10:33:00|2517.1|2513.1|2515.1|2511.1|2517.1|2513.1|2515.1|2511.1|13
1641292390000|2022-01-04 10:33:10|2514.8|2510.8|2515.8|2511.8|2515.8|2511.8|2514.8|2510.8|10
1641292420000|2022-01-04 10:33:40|2516.6|2512.6|2516.8|2512.8|2516.8|2512.8|2516.6|2512.6|0
1641292430000|2022-01-04 10:33:50|2517.3|2513.3|2515.8|2511.8|2517.6|2513.6|2515.8|2511.8|3
1641292440000|2022-01-04 10:34:00|2516.1|2512.1|2515.1|2511.1|2516.3|2512.3|2515.1|2511.1|2
1641292460000|2022-01-04 10:34:20|2514.8|2510.8|2513.3|2509.3|2514.8|2510.8|2513.3|2509.3|1
1641292490000|2022-01-04 10:34:50|2513.6|2509.6|2513.6|2509.6|2513.6|2509.6|2513.6|2509.6|0
1641292500000|2022-01-04 10:35:00|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|1
1641292510000|2022-01-04 10:35:10|||||||||2
1641292530000|2022-01-04 10:35:30|2513.6|2509.6|2513.6|2509.6|2513.6|2509.6|2513.6|2509.6|0
1641292560000|2022-01-04 10:36:00|2513.8|2509.8|2514.1|2510.1|2514.1|2510.1|2513.8|2509.8|1
1641292570000|2022-01-04 10:36:10|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|0
1641292590000|2022-01-04 10:36:30|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|2
1641292600000|2022-01-04 10:36:40|2513.6|2509.6|2513.8|2509.8|2513.8|2509.8|2513.6|2509.6|2
1641292610000|2022-01-04 10:36:50|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|0
1641292620000|2022-01-04 10:37:00|||||||||1
1641292640000|2022-01-04 10:37:20|2515.1|2511.1|2515.6|2511.6|2515.6|2511.6|2515.1|2511.1|1
1641292650000|2022-01-04 10:37:30|2516.1|2512.1|2515.6|2511.6|2516.1|2512.1|2515.6|2511.6|6
1641292660000|2022-01-04 10:37:40|2515.1|2511.1|2515.1|2511.1|2515.1|2511.1|2515.1|2511.1|0
1641292690000|2022-01-04 10:38:10|2514.6|2510.6|2513.6|2509.6|2514.6|2510.6|2513.6|2509.6|1
1641292700000|2022-01-04 10:38:20|2514.1|2510.1|2513.6|2509.6|2514.1|2510.1|2513.6|2509.6|0
1641292710000|2022-01-04 10:38:30|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|0
1641292730000|2022-01-04 10:38:50|2513.6|2509.6|2514.1|2510.1|2514.1|2510.1|2513.6|2509.6|1
1641292750000|2022-01-04 10:39:10|2514.6|2510.6|2514.8|2510.8|2514.8|2510.8|2514.6|2510.6|0
1641292770000|2022-01-04 10:39:30|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|3
1641292780000|2022-01-04 10:39:40|2512.1|2508.1|2512.1|2508.1|2512.1|2508.1|2512.1|2508.1|5
1641292800000|2022-01-04 10:40:00|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|0
1641292810000|2022-01-04 10:40:10|2512.6|2508.6|2512.3|2508.3|2512.6|2508.6|2512.3|2508.3|1
1641292830000|2022-01-04 10:40:30|2512.6|2508.6|2512.8|2508.8|2512.8|2508.8|2512.6|2508.6|3
1641292840000|2022-01-04 10:40:40|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|0
1641292860000|2022-01-04 10:41:00|2514.1|2510.1|2514.3|2510.3|2514.3|2510.3|2514.1|2510.1|0
1641292940000|2022-01-04 10:42:20|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|1
1641292950000|2022-01-04 10:42:30|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|0
1641292990000|2022-01-04 10:43:10|2512.8|2508.8|2513.1|2509.1|2513.1|2509.1|2512.8|2508.8|1
1641293110000|2022-01-04 10:45:10|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|0
1641293120000|2022-01-04 10:45:20|2513.6|2509.6|2513.6|2509.6|2513.6|2509.6|2513.6|2509.6|3
1641293130000|2022-01-04 10:45:30|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|0
1641293160000|2022-01-04 10:46:00|2514.3|2510.3|2515.6|2511.6|2515.6|2511.6|2514.3|2510.3|0
1641293180000|2022-01-04 10:46:20|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|0
1641293190000|2022-01-04 10:46:30|2515.1|2511.1|2515.1|2511.1|2515.1|2511.1|2515.1|2511.1|1
1641293250000|2022-01-04 10:47:30|2515.3|2511.3|2515.6|2511.6|2515.6|2511.6|2515.3|2511.3|1
1641293260000|2022-01-04 10:47:40|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|0
1641293460000|2022-01-04 10:51:00|||||||||1
1641293520000|2022-01-04 10:52:00|2514.5|2510.5|2518.1|2514.1|2518.3|2514.3|2514.5|2510.5|5
1641293530000|2022-01-04 10:52:10|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|0
1641293570000|2022-01-04 10:52:50|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|0
1641293580000|2022-01-04 10:53:00|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|1
1641293700000|2022-01-04 10:55:00|2516.6|2512.6|2515.8|2511.8|2516.6|2512.6|2515.8|2511.8|1
1641293710000|2022-01-04 10:55:10|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|0
1641293750000|2022-01-04 10:55:50|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|0
1641293820000|2022-01-04 10:57:00|2515.3|2511.3|2514.6|2510.6|2515.3|2511.3|2514.6|2510.6|1
1641293830000|2022-01-04 10:57:10|2514.1|2510.1|2514.1|2510.1|2514.1|2510.1|2514.1|2510.1|0
1641293840000|2022-01-04 10:57:20|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|1
1641293880000|2022-01-04 10:58:00|2518.3|2514.3|2517.6|2513.6|2518.3|2514.3|2517.6|2513.6|3
1641293890000|2022-01-04 10:58:10|2517.1|2513.1|2515.1|2511.1|2517.1|2513.1|2515.1|2511.1|6
1641293900000|2022-01-04 10:58:20|||||||||1
1641294010000|2022-01-04 11:00:10|2514.8|2510.8|2514.8|2510.8|2514.8|2510.8|2514.8|2510.8|1
1641294180000|2022-01-04 11:03:00|2514.6|2510.6|2514.3|2510.3|2514.6|2510.6|2514.3|2510.3|1
1641294190000|2022-01-04 11:03:10|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|0
1641294210000|2022-01-04 11:03:30|2514.8|2510.8|2514.8|2510.8|2514.8|2510.8|2514.8|2510.8|0
1641294240000|2022-01-04 11:04:00|2514.3|2510.3|2512.8|2508.8|2514.3|2510.3|2512.8|2508.8|2
1641294270000|2022-01-04 11:04:30|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|1
1641294300000|2022-01-04 11:05:00|2512.1|2508.1|2512.3|2508.3|2512.3|2508.3|2511.1|2507.1|5
1641294310000|2022-01-04 11:05:10|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|0
1641294320000|2022-01-04 11:05:20|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|1
1641294340000|2022-01-04 11:05:40|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|0
1641294360000|2022-01-04 11:06:00|2514.6|2510.6|2514.1|2510.1|2514.6|2510.6|2514.1|2510.1|0
1641294380000|2022-01-04 11:06:20|2513.1|2509.1|2513.1|2509.1|2513.1|2509.1|2513.1|2509.1|2
1641294390000|2022-01-04 11:06:30|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|1
1641294400000|2022-01-04 11:06:40|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|0
1641294420000|2022-01-04 11:07:00|2513.1|2509.1|2513.1|2509.1|2513.1|2509.1|2513.1|2509.1|2
1641294430000|2022-01-04 11:07:10|||||||||1
1641294520000|2022-01-04 11:08:40|2512.8|2508.8|2513.1|2509.1|2513.1|2509.1|2512.6|2508.6|0
1641294540000|2022-01-04 11:09:00|2513.3|2509.3|2514.1|2510.1|2514.1|2510.1|2513.3|2509.3|5
1641294550000|2022-01-04 11:09:10|||||||||1
1641294580000|2022-01-04 11:09:40|2513.6|2509.6|2512.3|2508.3|2513.6|2509.6|2512.3|2508.3|4
1641294600000|2022-01-04 11:10:00|2512.1|2508.1|2512.1|2508.1|2512.1|2508.1|2512.1|2508.1|1
1641294610000|2022-01-04 11:10:10|2512.3|2508.3|2513.1|2509.1|2513.1|2509.1|2512.1|2508.1|2
1641294620000|2022-01-04 11:10:20|2513.3|2509.3|2514.1|2510.1|2514.1|2510.1|2513.3|2509.3|3
1641294630000|2022-01-04 11:10:30|2514.3|2510.3|2515.1|2511.1|2515.1|2511.1|2514.3|2510.3|6
1641294640000|2022-01-04 11:10:40|2512.8|2508.8|2513.1|2509.1|2513.1|2509.1|2512.8|2508.8|4
1641294650000|2022-01-04 11:10:50|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2
1641294720000|2022-01-04 11:12:00|2512.8|2508.8|2513.1|2509.1|2513.1|2509.1|2512.8|2508.8|0
1641294780000|2022-01-04 11:13:00|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|1
1641294810000|2022-01-04 11:13:30|2513.1|2509.1|2513.1|2509.1|2513.1|2509.1|2513.1|2509.1|0
1641294820000|2022-01-04 11:13:40|2513.6|2509.6|2514.6|2510.6|2514.6|2510.6|2513.6|2509.6|1
1641294830000|2022-01-04 11:13:50|2514.8|2510.8|2515.3|2511.3|2515.3|2511.3|2514.8|2510.8|0
1641294990000|2022-01-04 11:16:30|2516.5|2512.5|2517.6|2513.6|2517.6|2513.6|2516.5|2512.5|1
1641295000000|2022-01-04 11:16:40|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|1
1641295010000|2022-01-04 11:16:50|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|1
1641295020000|2022-01-04 11:17:00|2519.1|2515.1|2519.1|2515.1|2519.3|2515.3|2519.1|2515.1|1
1641295030000|2022-01-04 11:17:10|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2
1641295040000|2022-01-04 11:17:20|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|1
1641295050000|2022-01-04 11:17:30|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|0
1641295060000|2022-01-04 11:17:40|2521.3|2517.3|2521.8|2517.8|2521.8|2517.8|2521.3|2517.3|1
1641295070000|2022-01-04 11:17:50|2522.1|2518.1|2523|2519|2523|2519|2522.1|2518.1|29
1641295080000|2022-01-04 11:18:00|2522.8|2518.8|2523.5|2519.5|2523.5|2519.5|2522.8|2518.8|7
1641295090000|2022-01-04 11:18:10|2524|2520|2524.5|2520.5|2524.5|2520.5|2524|2520|1
1641295100000|2022-01-04 11:18:20|2525.1|2521.1|2525.5|2521.5|2525.5|2521.5|2525.1|2521.1|1
1641295110000|2022-01-04 11:18:30|2526|2522|2526|2522|2526|2522|2526|2522|4
1641295120000|2022-01-04 11:18:40|2526.3|2522.3|2525.5|2521.5|2526.3|2522.3|2525.5|2521.5|2
1641295130000|2022-01-04 11:18:50|2525.8|2521.8|2524.3|2520.3|2526|2522|2524.3|2520.3|5
1641295140000|2022-01-04 11:19:00|2524|2520|2524|2520|2524|2520|2524|2520|2
1641295160000|2022-01-04 11:19:20|2524.3|2520.3|2524.5|2520.5|2524.5|2520.5|2524.3|2520.3|1
1641295180000|2022-01-04 11:19:40|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|3
1641295190000|2022-01-04 11:19:50|||||||||2
1641295200000|2022-01-04 11:20:00|2525.1|2521.1|2524.8|2520.8|2525.1|2521.1|2524.8|2520.8|3
1641295260000|2022-01-04 11:21:00|2524.5|2520.5|2527.6|2523.6|2528|2524|2524.5|2520.5|12
1641295270000|2022-01-04 11:21:10|2526.5|2522.5|2527|2523|2527|2523|2526.5|2522.5|2
1641295290000|2022-01-04 11:21:30|2528|2524|2528|2524|2528.5|2524.5|2528|2524|5
1641295300000|2022-01-04 11:21:40|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|6
1641295320000|2022-01-04 11:22:00|2530|2526|2529.5|2525.5|2530.3|2526.3|2529.5|2525.5|8
1641295330000|2022-01-04 11:22:10|2529.3|2525.3|2529.8|2525.8|2529.8|2525.8|2529.3|2525.3|4
1641295340000|2022-01-04 11:22:20|||||||||1
1641295370000|2022-01-04 11:22:50|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|4
1641295380000|2022-01-04 11:23:00|2530.1|2526.1|2530|2526|2530.1|2526.1|2529.8|2525.8|2
1641295420000|2022-01-04 11:23:40|||||||||1
1641295430000|2022-01-04 11:23:50|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|0
1641295460000|2022-01-04 11:24:20|2530|2526|2529.5|2525.5|2530|2526|2529.5|2525.5|5
1641295470000|2022-01-04 11:24:30|2529.8|2525.8|2530|2526|2530|2526|2529.8|2525.8|1
1641295490000|2022-01-04 11:24:50|||||||||1
1641295500000|2022-01-04 11:25:00|||||||||1
1641295590000|2022-01-04 11:26:30|2528.8|2524.8|2528|2524|2528.8|2524.8|2528|2524|5
1641295650000|2022-01-04 11:27:30|||||||||1
1641295660000|2022-01-04 11:27:40|||||||||1
1641295670000|2022-01-04 11:27:50|||||||||4
1641295700000|2022-01-04 11:28:20|2527.3|2523.3|2526|2522|2527.3|2523.3|2525.8|2521.8|4
1641295730000|2022-01-04 11:28:50|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.5|2521.5|0
1641295740000|2022-01-04 11:29:00|2526|2522|2525.5|2521.5|2526|2522|2525.5|2521.5|0
1641295760000|2022-01-04 11:29:20|||||||||1
1641295860000|2022-01-04 11:31:00|2524.5|2520.5|2524.5|2520.5|2524.8|2520.8|2524.5|2520.5|5
1641295890000|2022-01-04 11:31:30|2522|2518|2522|2518|2522|2518|2522|2518|1
1641295900000|2022-01-04 11:31:40|2522.3|2518.3|2522.5|2518.5|2522.5|2518.5|2522.3|2518.3|1
1641295920000|2022-01-04 11:32:00|2523|2519|2523|2519|2523|2519|2523|2519|3
1641295930000|2022-01-04 11:32:10|2523.5|2519.5|2523.5|2519.5|2523.8|2519.8|2523.5|2519.5|1
1641295940000|2022-01-04 11:32:20|2522.5|2518.5|2523|2519|2523|2519|2522.5|2518.5|4
1641295950000|2022-01-04 11:32:30|2522.8|2518.8|2522.5|2518.5|2522.8|2518.8|2522.5|2518.5|0
1641295980000|2022-01-04 11:33:00|2522|2518|2522|2518|2522|2518|2522|2518|1
1641296010000|2022-01-04 11:33:30|2522.3|2518.3|2522.5|2518.5|2522.5|2518.5|2522.3|2518.3|0
1641296020000|2022-01-04 11:33:40|2522.8|2518.8|2523|2519|2523|2519|2522.8|2518.8|2
1641296050000|2022-01-04 11:34:10|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|0
1641296210000|2022-01-04 11:36:50|2524.6|2520.6|2524.8|2520.8|2524.8|2520.8|2524.6|2520.6|2
1641296230000|2022-01-04 11:37:10|2525|2521|2525.3|2521.3|2525.3|2521.3|2525|2521|0
1641296240000|2022-01-04 11:37:20|2526|2522|2526.3|2522.3|2526.6|2522.6|2526|2522|5
1641296250000|2022-01-04 11:37:30|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|0
1641296290000|2022-01-04 11:38:10|2526.3|2522.3|2526.6|2522.6|2526.6|2522.6|2526.1|2522.1|1
1641296300000|2022-01-04 11:38:20|2526.8|2522.8|2527.1|2523.1|2527.1|2523.1|2526.8|2522.8|0
1641296330000|2022-01-04 11:38:50|2526.8|2522.8|2526.6|2522.6|2526.8|2522.8|2526.6|2522.6|1
1641296350000|2022-01-04 11:39:10|2527.1|2523.1|2526.1|2522.1|2527.6|2523.6|2526.1|2522.1|5
1641296380000|2022-01-04 11:39:40|2525.6|2521.6|2525.3|2521.3|2525.6|2521.6|2525.3|2521.3|0
1641296390000|2022-01-04 11:39:50|2525.1|2521.1|2524.8|2520.8|2525.1|2521.1|2524.8|2520.8|1
1641296400000|2022-01-04 11:40:00|||||||||1
1641296410000|2022-01-04 11:40:10|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|0
1641296430000|2022-01-04 11:40:30|||||||||2
1641296570000|2022-01-04 11:42:50|2524.8|2520.8|2525.3|2521.3|2525.3|2521.3|2524.8|2520.8|0
1641296590000|2022-01-04 11:43:10|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|0
1641296610000|2022-01-04 11:43:30|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|0
1641296640000|2022-01-04 11:44:00|2525.1|2521.1|2525.3|2521.3|2525.3|2521.3|2525.1|2521.1|1
1641296810000|2022-01-04 11:46:50|2525.6|2521.6|2526.1|2522.1|2526.1|2522.1|2525.6|2521.6|2
1641296820000|2022-01-04 11:47:00|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|0
1641296880000|2022-01-04 11:48:00|2526.1|2522.1|2526.3|2522.3|2526.3|2522.3|2526.1|2522.1|0
1641296890000|2022-01-04 11:48:10|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|0
1641296900000|2022-01-04 11:48:20|2526.8|2522.8|2527.1|2523.1|2527.1|2523.1|2526.8|2522.8|0
1641296940000|2022-01-04 11:49:00|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|0
1641297050000|2022-01-04 11:50:50|2526.8|2522.8|2527.1|2523.1|2527.1|2523.1|2526.8|2522.8|0
1641297060000|2022-01-04 11:51:00|2526.8|2522.8|2527.1|2523.1|2527.1|2523.1|2526.6|2522.6|0
1641297120000|2022-01-04 11:52:00|2527.3|2523.3|2527.6|2523.6|2527.6|2523.6|2527.3|2523.3|0
1641297180000|2022-01-04 11:53:00|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2
1641297360000|2022-01-04 11:56:00|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|0
1641297370000|2022-01-04 11:56:10|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|0
1641297390000|2022-01-04 11:56:30|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2
1641297400000|2022-01-04 11:56:40|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|0
1641297480000|2022-01-04 11:58:00|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|0
1641297660000|2022-01-04 12:01:00|2525.3|2521.3|2524.6|2520.6|2525.3|2521.3|2524.6|2520.6|4
1641297690000|2022-01-04 12:01:30|||||||||1
1641297720000|2022-01-04 12:02:00|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|1
1641297730000|2022-01-04 12:02:10|2522.8|2518.8|2521.8|2517.8|2522.8|2518.8|2521.8|2517.8|1
1641297750000|2022-01-04 12:02:30|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|0
1641297770000|2022-01-04 12:02:50|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|3
1641297810000|2022-01-04 12:03:30|||||||||2
1641297830000|2022-01-04 12:03:50|||||||||1
1641297840000|2022-01-04 12:04:00|2523.1|2519.1|2523.1|2519.1|2523.6|2519.6|2523.1|2519.1|6
1641297870000|2022-01-04 12:04:30|2522.6|2518.6|2522.8|2518.8|2522.8|2518.8|2522.6|2518.6|1
1641297880000|2022-01-04 12:04:40|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|0
1641297910000|2022-01-04 12:05:10|2522.8|2518.8|2522.1|2518.1|2522.8|2518.8|2522.1|2518.1|1
1641298200000|2022-01-04 12:10:00|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|3
1641298220000|2022-01-04 12:10:20|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|0
1641298250000|2022-01-04 12:10:50|2520.8|2516.8|2520.1|2516.1|2520.8|2516.8|2520.1|2516.1|2
1641298260000|2022-01-04 12:11:00|2519.6|2515.6|2520.1|2516.1|2520.1|2516.1|2519.6|2515.6|1
1641298350000|2022-01-04 12:12:30|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|0
1641298360000|2022-01-04 12:12:40|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|0
1641298390000|2022-01-04 12:13:10|||||||||2
1641298470000|2022-01-04 12:14:30|2520.3|2516.3|2520.1|2516.1|2520.3|2516.3|2520.1|2516.1|1
1641298520000|2022-01-04 12:15:20|2520.6|2516.6|2524.8|2520.8|2524.8|2520.8|2520.6|2516.6|13
1641298530000|2022-01-04 12:15:30|2525|2521|2523.6|2519.6|2525.3|2521.3|2523.6|2519.6|8
1641298540000|2022-01-04 12:15:40|2523.3|2519.3|2522.6|2518.6|2523.6|2519.6|2522.6|2518.6|0
1641298550000|2022-01-04 12:15:50|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|0
1641298570000|2022-01-04 12:16:10|2521.3|2517.3|2520.6|2516.6|2521.3|2517.3|2520.6|2516.6|3
1641298580000|2022-01-04 12:16:20|||||||||1
1641298590000|2022-01-04 12:16:30|||||||||1
1641298620000|2022-01-04 12:17:00|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|3
1641298680000|2022-01-04 12:18:00|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.1|2514.1|2
1641298690000|2022-01-04 12:18:10|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|0
1641298710000|2022-01-04 12:18:30|2519.1|2515.1|2519.6|2515.6|2519.6|2515.6|2518.6|2514.6|1
1641298740000|2022-01-04 12:19:00|2519.1|2515.1|2520.1|2516.1|2520.1|2516.1|2519.1|2515.1|6
1641298750000|2022-01-04 12:19:10|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|0
1641298810000|2022-01-04 12:20:10|2521.1|2517.1|2522.1|2518.1|2522.1|2518.1|2521.1|2517.1|12
1641298830000|2022-01-04 12:20:30|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|0
1641298840000|2022-01-04 12:20:40|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|3
1641298860000|2022-01-04 12:21:00|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|1
1641298910000|2022-01-04 12:21:50|2520.6|2516.6|2520.1|2516.1|2520.6|2516.6|2520.1|2516.1|1
1641298930000|2022-01-04 12:22:10|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|0
1641298940000|2022-01-04 12:22:20|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|0
1641298990000|2022-01-04 12:23:10|2518.6|2514.6|2517.6|2513.6|2518.6|2514.6|2517.3|2513.3|8
1641299000000|2022-01-04 12:23:20|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|0
1641299050000|2022-01-04 12:24:10|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|0
1641299120000|2022-01-04 12:25:20|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|0
1641299130000|2022-01-04 12:25:30|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|2
1641299140000|2022-01-04 12:25:40|2516.3|2512.3|2517.1|2513.1|2517.1|2513.1|2516.3|2512.3|3
1641299190000|2022-01-04 12:26:30|||||||||1
1641299200000|2022-01-04 12:26:40|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|1
1641299280000|2022-01-04 12:28:00|2518.1|2514.1|2517.8|2513.8|2518.1|2514.1|2517.8|2513.8|0
1641299290000|2022-01-04 12:28:10|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|0
1641299340000|2022-01-04 12:29:00|2517.1|2513.1|2519.1|2515.1|2519.1|2515.1|2517.1|2513.1|6
1641299390000|2022-01-04 12:29:50|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|1
1641299400000|2022-01-04 12:30:00|2520.5|2516.5|2521.1|2517.1|2521.1|2517.1|2520.5|2516.5|0
1641299410000|2022-01-04 12:30:10|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|0
1641299440000|2022-01-04 12:30:40|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2
1641299460000|2022-01-04 12:31:00|2520.6|2516.6|2521.1|2517.1|2521.1|2517.1|2520.6|2516.6|2
1641299500000|2022-01-04 12:31:40|2521.3|2517.3|2521.6|2517.6|2521.6|2517.6|2521.3|2517.3|0
1641299520000|2022-01-04 12:32:00|||||||||1
1641299530000|2022-01-04 12:32:10|||||||||1
1641299600000|2022-01-04 12:33:20|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|1
1641299620000|2022-01-04 12:33:40|2521.6|2517.6|2521.1|2517.1|2521.6|2517.6|2521.1|2517.1|3
1641299630000|2022-01-04 12:33:50|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|1
1641299640000|2022-01-04 12:34:00|2522.1|2518.1|2523.1|2519.1|2523.1|2519.1|2522.1|2518.1|9
1641299820000|2022-01-04 12:37:00|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|1
1641299830000|2022-01-04 12:37:10|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|0
1641299840000|2022-01-04 12:37:20|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|0
1641299850000|2022-01-04 12:37:30|2522.8|2518.8|2521.8|2517.8|2522.8|2518.8|2521.8|2517.8|5
1641299860000|2022-01-04 12:37:40|2522.1|2518.1|2522.8|2518.8|2522.8|2518.8|2522.1|2518.1|1
1641299880000|2022-01-04 12:38:00|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|0
1641299920000|2022-01-04 12:38:40|2523.3|2519.3|2523.6|2519.6|2523.6|2519.6|2523.3|2519.3|0
1641299940000|2022-01-04 12:39:00|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|6
1641299970000|2022-01-04 12:39:30|2523.6|2519.6|2524.1|2520.1|2524.1|2520.1|2523.6|2519.6|1
1641299990000|2022-01-04 12:39:50|2523.5|2519.5|2523.1|2519.1|2523.5|2519.5|2523.1|2519.1|1
1641300080000|2022-01-04 12:41:20|||||||||7
1641300110000|2022-01-04 12:41:50|2523.3|2519.3|2523.6|2519.6|2523.6|2519.6|2523.3|2519.3|2
1641300130000|2022-01-04 12:42:10|2523.3|2519.3|2524.1|2520.1|2524.1|2520.1|2523.3|2519.3|3
1641300140000|2022-01-04 12:42:20|2524.3|2520.3|2524.6|2520.6|2524.6|2520.6|2524.3|2520.3|1
1641300200000|2022-01-04 12:43:20|2525.1|2521.1|2525.8|2521.8|2525.8|2521.8|2524.6|2520.6|1
1641300210000|2022-01-04 12:43:30|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|1
1641300240000|2022-01-04 12:44:00|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|0
1641300250000|2022-01-04 12:44:10|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|0
1641300300000|2022-01-04 12:45:00|2525.8|2521.8|2526.1|2522.1|2526.1|2522.1|2525.8|2521.8|1
1641300350000|2022-01-04 12:45:50|2525.8|2521.8|2526.1|2522.1|2526.1|2522.1|2525.6|2521.6|1
1641300420000|2022-01-04 12:47:00|||||||||2
1641300460000|2022-01-04 12:47:40|2525.4|2521.4|2525.1|2521.1|2525.4|2521.4|2525.1|2521.1|7
1641300500000|2022-01-04 12:48:20|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|0
1641300540000|2022-01-04 12:49:00|2525.8|2521.8|2524.6|2520.6|2527.1|2523.1|2524.6|2520.6|12
1641300550000|2022-01-04 12:49:10|2524.8|2520.8|2525.1|2521.1|2525.1|2521.1|2524.8|2520.8|0
1641300600000|2022-01-04 12:50:00|2522.4|2518.4|2522.1|2518.1|2522.4|2518.4|2522|2518|4
1641300610000|2022-01-04 12:50:10|2522.3|2518.3|2523.1|2519.1|2523.1|2519.1|2522.3|2518.3|1
1641300640000|2022-01-04 12:50:40|||||||||3
1641300720000|2022-01-04 12:52:00|2521.6|2517.6|2521.3|2517.3|2521.6|2517.6|2521.3|2517.3|5
1641300740000|2022-01-04 12:52:20|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|0
1641300810000|2022-01-04 12:53:30|||||||||1
1641300840000|2022-01-04 12:54:00|2522.1|2518.1|2524.1|2520.1|2524.1|2520.1|2522.1|2518.1|4
1641300850000|2022-01-04 12:54:10|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|0
1641300900000|2022-01-04 12:55:00|2524.1|2520.1|2524.6|2520.6|2524.6|2520.6|2524.1|2520.1|3
1641300920000|2022-01-04 12:55:20|2524.3|2520.3|2524.1|2520.1|2524.3|2520.3|2524.1|2520.1|0
1641301010000|2022-01-04 12:56:50|2524.3|2520.3|2525.8|2521.8|2525.8|2521.8|2524.3|2520.3|4
1641301030000|2022-01-04 12:57:10|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|0
1641301040000|2022-01-04 12:57:20|2526.6|2522.6|2526.6|2522.6|2527.3|2523.3|2526.3|2522.3|5
1641301050000|2022-01-04 12:57:30|2526.3|2522.3|2525.8|2521.8|2526.3|2522.3|2525.3|2521.3|10
1641301080000|2022-01-04 12:58:00|2526.8|2522.8|2526.3|2522.3|2526.8|2522.8|2526.3|2522.3|0
1641301090000|2022-01-04 12:58:10|||||||||1
1641301130000|2022-01-04 12:58:50|||||||||2
1641301140000|2022-01-04 12:59:00|2525.6|2521.6|2526.6|2522.6|2526.6|2522.6|2525.6|2521.6|19
1641301150000|2022-01-04 12:59:10|2526.3|2522.3|2524.8|2520.8|2526.8|2522.8|2524.8|2520.8|8
1641301170000|2022-01-04 12:59:30|2525.3|2521.3|2525.6|2521.6|2525.6|2521.6|2525.3|2521.3|1
1641301180000|2022-01-04 12:59:40|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|1
1641301190000|2022-01-04 12:59:50|2525.8|2521.8|2526.6|2522.6|2527.8|2523.8|2525.8|2521.8|8
1641301200000|2022-01-04 13:00:00|2526.3|2522.3|2526.6|2522.6|2526.9|2522.9|2524.8|2520.8|19
1641301210000|2022-01-04 13:00:10|2526.3|2522.3|2527.3|2523.3|2528.8|2524.8|2525.8|2521.8|28
1641301230000|2022-01-04 13:00:30|2527.6|2523.6|2530.1|2526.1|2530.1|2526.1|2527.6|2523.6|19
1641301240000|2022-01-04 13:00:40|||||||||24
1641301250000|2022-01-04 13:00:50|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|15
1641301260000|2022-01-04 13:01:00|2530.1|2526.1|2529.8|2525.8|2530.1|2526.1|2529.8|2525.8|36
1641301270000|2022-01-04 13:01:10|2529|2525|2528.6|2524.6|2529|2525|2528.3|2524.3|13
1641301280000|2022-01-04 13:01:20|2528.8|2524.8|2529.1|2525.1|2529.1|2525.1|2528.8|2524.8|5
1641301290000|2022-01-04 13:01:30|2529.3|2525.3|2529.3|2525.3|2529.8|2525.8|2529.1|2525.1|5
1641301300000|2022-01-04 13:01:40|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|3
1641301310000|2022-01-04 13:01:50|2528.8|2524.8|2529.1|2525.1|2529.1|2525.1|2528.8|2524.8|3
1641301320000|2022-01-04 13:02:00|2528.8|2524.8|2529.1|2525.1|2529.1|2525.1|2528.8|2524.8|6
1641301330000|2022-01-04 13:02:10|2528.8|2524.8|2529.1|2525.1|2529.1|2525.1|2528.8|2524.8|1
1641301340000|2022-01-04 13:02:20|2529.6|2525.6|2529.1|2525.1|2529.6|2525.6|2529.1|2525.1|11
1641301360000|2022-01-04 13:02:40|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|0
1641301380000|2022-01-04 13:03:00|2529.6|2525.6|2525.6|2521.6|2529.6|2525.6|2525.3|2521.3|10
1641301400000|2022-01-04 13:03:20|||||||||2
1641301410000|2022-01-04 13:03:30|2526.1|2522.1|2528.1|2524.1|2528.6|2524.6|2526.1|2522.1|14
1641301420000|2022-01-04 13:03:40|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|0
1641301440000|2022-01-04 13:04:00|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|7
1641301470000|2022-01-04 13:04:30|2526.1|2522.1|2525.3|2521.3|2526.1|2522.1|2525.3|2521.3|3
1641301480000|2022-01-04 13:04:40|||||||||1
1641301490000|2022-01-04 13:04:50|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|1
1641301500000|2022-01-04 13:05:00|2524.1|2520.1|2522.3|2518.3|2524.1|2520.1|2522.3|2518.3|9
1641301510000|2022-01-04 13:05:10|2523.6|2519.6|2523.6|2519.6|2523.8|2519.8|2523.6|2519.6|2
1641301530000|2022-01-04 13:05:30|2523.3|2519.3|2522.8|2518.8|2523.3|2519.3|2522.8|2518.8|1
1641301540000|2022-01-04 13:05:40|2521.8|2517.8|2521.8|2517.8|2521.8|2517.8|2521.8|2517.8|4
1641301560000|2022-01-04 13:06:00|2522.1|2518.1|2520.8|2516.8|2522.1|2518.1|2520.8|2516.8|12
1641301570000|2022-01-04 13:06:10|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|0
1641301580000|2022-01-04 13:06:20|2520.1|2516.1|2519.1|2515.1|2520.1|2516.1|2519.1|2515.1|2
1641301600000|2022-01-04 13:06:40|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|1
1641301610000|2022-01-04 13:06:50|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2
1641301620000|2022-01-04 13:07:00|2520.1|2516.1|2521.1|2517.1|2521.1|2517.1|2520.1|2516.1|5
1641301630000|2022-01-04 13:07:10|2521.3|2517.3|2521.8|2517.8|2521.8|2517.8|2521.3|2517.3|1
1641301650000|2022-01-04 13:07:30|2523.1|2519.1|2522.1|2518.1|2523.1|2519.1|2522.1|2518.1|14
1641301680000|2022-01-04 13:08:00|2520.6|2516.6|2519.6|2515.6|2520.6|2516.6|2519.6|2515.6|4
1641301700000|2022-01-04 13:08:20|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|0
1641301710000|2022-01-04 13:08:30|2517.9|2513.9|2518.1|2514.1|2518.1|2514.1|2517.9|2513.9|1
1641301730000|2022-01-04 13:08:50|||||||||1
1641301760000|2022-01-04 13:09:20|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|6
1641301770000|2022-01-04 13:09:30|2517.4|2513.4|2516.6|2512.6|2517.4|2513.4|2516.6|2512.6|1
1641301780000|2022-01-04 13:09:40|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|9
1641301810000|2022-01-04 13:10:10|2517.9|2513.9|2518.1|2514.1|2518.1|2514.1|2517.9|2513.9|7
1641301820000|2022-01-04 13:10:20|||||||||1
1641301830000|2022-01-04 13:10:30|2517.8|2513.8|2517.4|2513.4|2517.8|2513.8|2517.4|2513.4|1
1641301840000|2022-01-04 13:10:40|||||||||1
1641301860000|2022-01-04 13:11:00|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|6
1641301890000|2022-01-04 13:11:30|2517.1|2513.1|2516.4|2512.4|2517.1|2513.1|2516.4|2512.4|10
1641301900000|2022-01-04 13:11:40|2516.9|2512.9|2517.1|2513.1|2517.1|2513.1|2516.9|2512.9|1
1641301930000|2022-01-04 13:12:10|2516.9|2512.9|2516.4|2512.4|2516.9|2512.9|2516.4|2512.4|1
1641301940000|2022-01-04 13:12:20|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|4
1641301960000|2022-01-04 13:12:40|||||||||2
1641301980000|2022-01-04 13:13:00|2517.1|2513.1|2516.1|2512.1|2517.1|2513.1|2515.1|2511.1|13
1641301990000|2022-01-04 13:13:10|2515.9|2511.9|2515.9|2511.9|2516.1|2512.1|2515.9|2511.9|5
1641302000000|2022-01-04 13:13:20|2515.4|2511.4|2514.1|2510.1|2515.4|2511.4|2514.1|2510.1|2
1641302010000|2022-01-04 13:13:30|2514.9|2510.9|2513.4|2509.4|2515.4|2511.4|2513.4|2509.4|5
1641302020000|2022-01-04 13:13:40|2513.6|2509.6|2514.9|2510.9|2515.1|2511.1|2513.6|2509.6|15
1641302040000|2022-01-04 13:14:00|||||||||1
1641302050000|2022-01-04 13:14:10|2515.1|2511.1|2515.1|2511.1|2515.1|2511.1|2515.1|2511.1|2
1641302060000|2022-01-04 13:14:20|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|1
1641302080000|2022-01-04 13:14:40|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|7
1641302090000|2022-01-04 13:14:50|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|1
1641302100000|2022-01-04 13:15:00|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|4
1641302110000|2022-01-04 13:15:10|2512.6|2508.6|2513.1|2509.1|2513.1|2509.1|2512.1|2508.1|5
1641302120000|2022-01-04 13:15:20|2513.9|2509.9|2515.1|2511.1|2515.1|2511.1|2513.9|2509.9|9
1641302130000|2022-01-04 13:15:30|2514.8|2510.8|2514.4|2510.4|2514.8|2510.8|2514.4|2510.4|1
1641302140000|2022-01-04 13:15:40|2516.1|2512.1|2515.9|2511.9|2516.1|2512.1|2515.9|2511.9|5
1641302160000|2022-01-04 13:16:00|2515.6|2511.6|2514.9|2510.9|2515.6|2511.6|2514.9|2510.9|9
1641302170000|2022-01-04 13:16:10|2514.1|2510.1|2514.1|2510.1|2514.1|2510.1|2514.1|2510.1|4
1641302220000|2022-01-04 13:17:00|2514.6|2510.6|2515.1|2511.1|2515.1|2511.1|2514.6|2510.6|27
1641302280000|2022-01-04 13:18:00|2512.6|2508.6|2511.4|2507.4|2512.6|2508.6|2511.4|2507.4|3
1641302290000|2022-01-04 13:18:10|2510.6|2506.6|2511.9|2507.9|2512.1|2508.1|2510.4|2506.4|14
1641302300000|2022-01-04 13:18:20|||||||||1
1641302310000|2022-01-04 13:18:30|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|0
1641302320000|2022-01-04 13:18:40|2511.6|2507.6|2512.4|2508.4|2512.4|2508.4|2511.6|2507.6|1
1641302350000|2022-01-04 13:19:10|2512.6|2508.6|2513.6|2509.6|2513.6|2509.6|2512.6|2508.6|4
1641302360000|2022-01-04 13:19:20|2513.9|2509.9|2515.9|2511.9|2515.9|2511.9|2513.9|2509.9|5
1641302370000|2022-01-04 13:19:30|2516.1|2512.1|2515.4|2511.4|2516.1|2512.1|2515.4|2511.4|3
1641302380000|2022-01-04 13:19:40|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2
1641302400000|2022-01-04 13:20:00|2515.6|2511.6|2515.4|2511.4|2515.6|2511.6|2515.4|2511.4|1
1641302420000|2022-01-04 13:20:20|2514.8|2510.8|2514.3|2510.3|2514.8|2510.8|2513.6|2509.6|7
1641302430000|2022-01-04 13:20:30|2514.9|2510.9|2517.6|2513.6|2517.6|2513.6|2514.9|2510.9|3
1641302440000|2022-01-04 13:20:40|2517.4|2513.4|2517.1|2513.1|2517.4|2513.4|2517.1|2513.1|0
1641302460000|2022-01-04 13:21:00|||||||||1
1641302470000|2022-01-04 13:21:10|2516.1|2512.1|2515.4|2511.4|2516.1|2512.1|2515.4|2511.4|4
1641302490000|2022-01-04 13:21:30|2515.6|2511.6|2516.9|2512.9|2516.9|2512.9|2515.6|2511.6|1
1641302520000|2022-01-04 13:22:00|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|7
1641302530000|2022-01-04 13:22:10|2518.1|2514.1|2517.6|2513.6|2518.1|2514.1|2517.6|2513.6|27
1641302550000|2022-01-04 13:22:30|2517.4|2513.4|2516.4|2512.4|2517.4|2513.4|2516.4|2512.4|6
1641302560000|2022-01-04 13:22:40|||||||||2
1641302580000|2022-01-04 13:23:00|2516.1|2512.1|2517.1|2513.1|2517.1|2513.1|2516.1|2512.1|6
1641302590000|2022-01-04 13:23:10|||||||||1
1641302600000|2022-01-04 13:23:20|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|1
1641302620000|2022-01-04 13:23:40|||||||||1
1641302640000|2022-01-04 13:24:00|||||||||1
1641302660000|2022-01-04 13:24:20|||||||||1
1641302690000|2022-01-04 13:24:50|2515.1|2511.1|2516.9|2512.9|2516.9|2512.9|2515.1|2511.1|10
1641302710000|2022-01-04 13:25:10|2516.4|2512.4|2516.4|2512.4|2516.6|2512.6|2515.1|2511.1|9
1641302720000|2022-01-04 13:25:20|2516.8|2512.8|2517.1|2513.1|2517.1|2513.1|2516.8|2512.8|3
1641302730000|2022-01-04 13:25:30|2517.9|2513.9|2519.1|2515.1|2519.1|2515.1|2517.9|2513.9|1
1641302740000|2022-01-04 13:25:40|2519.9|2515.9|2519.1|2515.1|2521.1|2517.1|2519.1|2515.1|8
1641302750000|2022-01-04 13:25:50|2519.6|2515.6|2521.1|2517.1|2521.1|2517.1|2519.6|2515.6|1
1641302760000|2022-01-04 13:26:00|2520.6|2516.6|2520.1|2516.1|2520.6|2516.6|2520.1|2516.1|1
1641302770000|2022-01-04 13:26:10|2521.1|2517.1|2520.6|2516.6|2521.1|2517.1|2520.6|2516.6|5
1641302790000|2022-01-04 13:26:30|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|0
1641302800000|2022-01-04 13:26:40|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|1
1641302810000|2022-01-04 13:26:50|2518.4|2514.4|2518.1|2514.1|2518.4|2514.4|2518.1|2514.1|1
1641302820000|2022-01-04 13:27:00|||||||||2
1641302840000|2022-01-04 13:27:20|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|6
1641302860000|2022-01-04 13:27:40|2517.1|2513.1|2518.6|2514.6|2518.6|2514.6|2517.1|2513.1|6
1641302870000|2022-01-04 13:27:50|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|3
1641302880000|2022-01-04 13:28:00|||||||||2
1641302910000|2022-01-04 13:28:30|2520.3|2516.3|2521.3|2517.3|2521.3|2517.3|2520.3|2516.3|7
1641302920000|2022-01-04 13:28:40|2521.4|2517.4|2520.4|2516.4|2521.4|2517.4|2520.4|2516.4|7
1641302930000|2022-01-04 13:28:50|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|1
1641302940000|2022-01-04 13:29:00|2519.6|2515.6|2520.1|2516.1|2520.1|2516.1|2519.1|2515.1|3
1641302950000|2022-01-04 13:29:10|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|3
1641302960000|2022-01-04 13:29:20|2521.6|2517.6|2520.9|2516.9|2521.6|2517.6|2520.9|2516.9|2
1641302980000|2022-01-04 13:29:40|2520.6|2516.6|2519.1|2515.1|2520.6|2516.6|2519.1|2515.1|1
1641302990000|2022-01-04 13:29:50|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|5
1641303000000|2022-01-04 13:30:00|||||||||1
1641303010000|2022-01-04 13:30:10|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|3
1641303060000|2022-01-04 13:31:00|||||||||1
1641303070000|2022-01-04 13:31:10|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|5
1641303080000|2022-01-04 13:31:20|2520.6|2516.6|2521.1|2517.1|2521.1|2517.1|2520.4|2516.4|3
1641303090000|2022-01-04 13:31:30|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|0
1641303120000|2022-01-04 13:32:00|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|1
1641303130000|2022-01-04 13:32:10|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|0
1641303140000|2022-01-04 13:32:20|2521.1|2517.1|2520.9|2516.9|2521.1|2517.1|2520.9|2516.9|5
1641303150000|2022-01-04 13:32:30|2521.1|2517.1|2522.3|2518.3|2522.3|2518.3|2521.1|2517.1|18
1641303160000|2022-01-04 13:32:40|2522.6|2518.6|2523.4|2519.4|2523.4|2519.4|2522.6|2518.6|0
1641303170000|2022-01-04 13:32:50|2523.9|2519.9|2523.9|2519.9|2524.4|2520.4|2523.9|2519.9|8
1641303180000|2022-01-04 13:33:00|2523.6|2519.6|2522.1|2518.1|2523.6|2519.6|2522.1|2518.1|3
1641303190000|2022-01-04 13:33:10|2522.4|2518.4|2522.6|2518.6|2522.6|2518.6|2522.4|2518.4|1
1641303200000|2022-01-04 13:33:20|2522.1|2518.1|2523.9|2519.9|2523.9|2519.9|2521.6|2517.6|14
1641303210000|2022-01-04 13:33:30|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2
1641303240000|2022-01-04 13:34:00|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|1
1641303250000|2022-01-04 13:34:10|2521.6|2517.6|2521.4|2517.4|2521.6|2517.6|2521.4|2517.4|9
1641303260000|2022-01-04 13:34:20|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|3
1641303280000|2022-01-04 13:34:40|2522.4|2518.4|2524.6|2520.6|2524.6|2520.6|2522.4|2518.4|5
1641303290000|2022-01-04 13:34:50|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|0
1641303300000|2022-01-04 13:35:00|2525.4|2521.4|2524.9|2520.9|2525.4|2521.4|2524.9|2520.9|5
1641303310000|2022-01-04 13:35:10|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2
1641303330000|2022-01-04 13:35:30|2523.4|2519.4|2524.3|2520.3|2524.3|2520.3|2523.4|2519.4|3
1641303340000|2022-01-04 13:35:40|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|0
1641303350000|2022-01-04 13:35:50|||||||||1
1641303360000|2022-01-04 13:36:00|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|0
1641303380000|2022-01-04 13:36:20|||||||||4
1641303390000|2022-01-04 13:36:30|2524.8|2520.8|2527.8|2523.8|2527.8|2523.8|2524.8|2520.8|40
1641303400000|2022-01-04 13:36:40|2527.6|2523.6|2526.1|2522.1|2527.6|2523.6|2526.1|2522.1|9
1641303410000|2022-01-04 13:36:50|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.6|2521.6|6
1641303420000|2022-01-04 13:37:00|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|0
1641303430000|2022-01-04 13:37:10|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|0
1641303460000|2022-01-04 13:37:40|2525.3|2521.3|2525.1|2521.1|2525.3|2521.3|2525.1|2521.1|6
1641303480000|2022-01-04 13:38:00|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|0
1641303510000|2022-01-04 13:38:30|2525.9|2521.9|2526.6|2522.6|2526.6|2522.6|2525.8|2521.8|19
1641303540000|2022-01-04 13:39:00|||||||||1
1641303560000|2022-01-04 13:39:20|2527.1|2523.1|2529.8|2525.8|2529.8|2525.8|2527.1|2523.1|16
1641303570000|2022-01-04 13:39:30|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|5
1641303580000|2022-01-04 13:39:40|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|0
1641303590000|2022-01-04 13:39:50|2529.6|2525.6|2529.8|2525.8|2529.8|2525.8|2529.6|2525.6|0
1641303610000|2022-01-04 13:40:10|2530.1|2526.1|2530.6|2526.6|2530.6|2526.6|2530.1|2526.1|0
1641303700000|2022-01-04 13:41:40|||||||||1
1641303710000|2022-01-04 13:41:50|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|7
1641303720000|2022-01-04 13:42:00|2531.3|2527.3|2528.6|2524.6|2531.3|2527.3|2528.6|2524.6|26
1641303760000|2022-01-04 13:42:40|2528.1|2524.1|2525.8|2521.8|2528.1|2524.1|2524.8|2520.8|15
1641303770000|2022-01-04 13:42:50|2526.6|2522.6|2528.6|2524.6|2528.6|2524.6|2526.6|2522.6|16
1641303780000|2022-01-04 13:43:00|2529.6|2525.6|2529.3|2525.3|2529.8|2525.8|2529.3|2525.3|6
1641303790000|2022-01-04 13:43:10|2528.8|2524.8|2528.6|2524.6|2528.8|2524.8|2528.6|2524.6|5
1641303800000|2022-01-04 13:43:20|||||||||2
1641303870000|2022-01-04 13:44:30|2528.8|2524.8|2531.3|2527.3|2531.3|2527.3|2528.8|2524.8|11
1641303880000|2022-01-04 13:44:40|2531.1|2527.1|2531.1|2527.1|2531.3|2527.3|2531.1|2527.1|2
1641303890000|2022-01-04 13:44:50|2532.3|2528.3|2531.6|2527.6|2532.3|2528.3|2531.3|2527.3|22
1641303900000|2022-01-04 13:45:00|2531.3|2527.3|2531.6|2527.6|2531.6|2527.6|2531.3|2527.3|1
1641303910000|2022-01-04 13:45:10|2532.1|2528.1|2531.8|2527.8|2533.1|2529.1|2531.3|2527.3|65
1641303930000|2022-01-04 13:45:30|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|7
1641303940000|2022-01-04 13:45:40|2532.3|2528.3|2533.1|2529.1|2533.1|2529.1|2532.3|2528.3|20
1641303960000|2022-01-04 13:46:00|2532.8|2528.8|2532.6|2528.6|2532.8|2528.8|2532.6|2528.6|2
1641303970000|2022-01-04 13:46:10|2532.8|2528.8|2532.6|2528.6|2532.8|2528.8|2532.6|2528.6|1
1641303980000|2022-01-04 13:46:20|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|0
1641304000000|2022-01-04 13:46:40|2531.6|2527.6|2531.8|2527.8|2531.8|2527.8|2531.6|2527.6|2
1641304010000|2022-01-04 13:46:50|2531.6|2527.6|2532.6|2528.6|2532.6|2528.6|2531.6|2527.6|14
1641304020000|2022-01-04 13:47:00|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2531.8|2527.8|7
1641304030000|2022-01-04 13:47:10|2533.3|2529.3|2533.1|2529.1|2533.3|2529.3|2532.8|2528.8|15
1641304040000|2022-01-04 13:47:20|2532.8|2528.8|2533.1|2529.1|2533.1|2529.1|2532.8|2528.8|3
1641304050000|2022-01-04 13:47:30|2532.8|2528.8|2533.1|2529.1|2533.1|2529.1|2532.8|2528.8|5
1641304060000|2022-01-04 13:47:40|2532.8|2528.8|2532.6|2528.6|2532.8|2528.8|2532.6|2528.6|1
1641304120000|2022-01-04 13:48:40|2532.8|2528.8|2532.8|2528.8|2533.1|2529.1|2532.8|2528.8|4
1641304140000|2022-01-04 13:49:00|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|0
1641304150000|2022-01-04 13:49:10|2532.6|2528.6|2533.1|2529.1|2533.1|2529.1|2532.6|2528.6|4
1641304160000|2022-01-04 13:49:20|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2
1641304170000|2022-01-04 13:49:30|||||||||1
1641304180000|2022-01-04 13:49:40|2533.1|2529.1|2532.6|2528.6|2533.1|2529.1|2532.6|2528.6|3
1641304190000|2022-01-04 13:49:50|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|4
1641304200000|2022-01-04 13:50:00|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|1
1641304210000|2022-01-04 13:50:10|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|1
1641304220000|2022-01-04 13:50:20|2533.6|2529.6|2533.1|2529.1|2533.6|2529.6|2533.1|2529.1|50
1641304250000|2022-01-04 13:50:50|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.1|2529.1|0
1641304260000|2022-01-04 13:51:00|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|3
1641304280000|2022-01-04 13:51:20|||||||||8
1641304290000|2022-01-04 13:51:30|||||||||13
1641304320000|2022-01-04 13:52:00|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|22
1641304330000|2022-01-04 13:52:10|2530|2526|2529.3|2525.3|2530|2526|2527.8|2523.8|12
1641304340000|2022-01-04 13:52:20|2529.8|2525.8|2530.1|2526.1|2530.6|2526.6|2529.6|2525.6|6
1641304350000|2022-01-04 13:52:30|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|0
1641304380000|2022-01-04 13:53:00|2530.3|2526.3|2531.6|2527.6|2531.8|2527.8|2530.3|2526.3|6
1641304390000|2022-01-04 13:53:10|2531.8|2527.8|2531.6|2527.6|2532.1|2528.1|2531.6|2527.6|1
1641304400000|2022-01-04 13:53:20|2532.1|2528.1|2532.6|2528.6|2532.6|2528.6|2532.1|2528.1|1
1641304440000|2022-01-04 13:54:00|||||||||3
1641304450000|2022-01-04 13:54:10|||||||||1
1641304480000|2022-01-04 13:54:40|2532.1|2528.1|2531.6|2527.6|2532.1|2528.1|2531.6|2527.6|6
1641304490000|2022-01-04 13:54:50|2531.8|2527.8|2532.6|2528.6|2532.6|2528.6|2531.8|2527.8|2
1641304500000|2022-01-04 13:55:00|2532.1|2528.1|2532.4|2528.4|2532.4|2528.4|2531.6|2527.6|17
1641304510000|2022-01-04 13:55:10|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|0
1641304520000|2022-01-04 13:55:20|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|5
1641304530000|2022-01-04 13:55:30|2533.3|2529.3|2533.6|2529.6|2533.6|2529.6|2533.3|2529.3|2
1641304540000|2022-01-04 13:55:40|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|0
1641304550000|2022-01-04 13:55:50|||||||||1
1641304560000|2022-01-04 13:56:00|2533.6|2529.6|2532.4|2528.4|2534.1|2530.1|2532.4|2528.4|14
1641304570000|2022-01-04 13:56:10|2532.8|2528.8|2532.8|2528.8|2533.6|2529.6|2532.8|2528.8|7
1641304590000|2022-01-04 13:56:30|2532.6|2528.6|2532.8|2528.8|2532.8|2528.8|2532.6|2528.6|0
1641304630000|2022-01-04 13:57:10|2530.8|2526.8|2530.6|2526.6|2530.8|2526.8|2530.6|2526.6|5
1641304640000|2022-01-04 13:57:20|2530.9|2526.9|2531.1|2527.1|2531.1|2527.1|2530.9|2526.9|2
1641304650000|2022-01-04 13:57:30|2530.8|2526.8|2530.6|2526.6|2530.8|2526.8|2530.6|2526.6|2
1641304690000|2022-01-04 13:58:10|2530.3|2526.3|2530.6|2526.6|2530.6|2526.6|2530.3|2526.3|2
1641304700000|2022-01-04 13:58:20|||||||||1
1641304740000|2022-01-04 13:59:00|||||||||1
1641304750000|2022-01-04 13:59:10|||||||||1
1641304760000|2022-01-04 13:59:20|||||||||2
1641304810000|2022-01-04 14:00:10|2529.3|2525.3|2529.3|2525.3|2529.8|2525.8|2529.3|2525.3|15
1641304820000|2022-01-04 14:00:20|||||||||1
1641304840000|2022-01-04 14:00:40|2527.9|2523.9|2526.8|2522.8|2527.9|2523.9|2525.6|2521.6|16
1641304860000|2022-01-04 14:01:00|2527.1|2523.1|2529.3|2525.3|2529.3|2525.3|2527.1|2523.1|2
1641304870000|2022-01-04 14:01:10|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|1
1641304890000|2022-01-04 14:01:30|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|1
1641304920000|2022-01-04 14:02:00|2528.1|2524.1|2528.3|2524.3|2528.3|2524.3|2528.1|2524.1|3
1641304930000|2022-01-04 14:02:10|2528.6|2524.6|2529.3|2525.3|2529.3|2525.3|2528.6|2524.6|3
1641304940000|2022-01-04 14:02:20|2529.1|2525.1|2528.6|2524.6|2529.1|2525.1|2528.6|2524.6|9
1641305020000|2022-01-04 14:03:40|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|3
1641305050000|2022-01-04 14:04:10|2529.1|2525.1|2528.8|2524.8|2529.1|2525.1|2528.8|2524.8|2
1641305080000|2022-01-04 14:04:40|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|0
1641305100000|2022-01-04 14:05:00|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|0
1641305110000|2022-01-04 14:05:10|||||||||2
1641305120000|2022-01-04 14:05:20|||||||||1
1641305140000|2022-01-04 14:05:40|||||||||10
1641305150000|2022-01-04 14:05:50|||||||||1
1641305160000|2022-01-04 14:06:00|||||||||4
1641305170000|2022-01-04 14:06:10|||||||||2
1641305190000|2022-01-04 14:06:30|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2
1641305240000|2022-01-04 14:07:20|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2
1641305280000|2022-01-04 14:08:00|2529.8|2525.8|2528.1|2524.1|2529.8|2525.8|2528.1|2524.1|56
1641305320000|2022-01-04 14:08:40|||||||||1
1641305350000|2022-01-04 14:09:10|2528.8|2524.8|2529.1|2525.1|2529.1|2525.1|2528.8|2524.8|7
1641305360000|2022-01-04 14:09:20|2529.5|2525.5|2529.3|2525.3|2529.8|2525.8|2529.1|2525.1|7
1641305370000|2022-01-04 14:09:30|2529.1|2525.1|2529.1|2525.1|2529.3|2525.3|2529.1|2525.1|0
1641305400000|2022-01-04 14:10:00|||||||||4
1641305410000|2022-01-04 14:10:10|2529.3|2525.3|2529.3|2525.3|2529.6|2525.6|2529.1|2525.1|3
1641305420000|2022-01-04 14:10:20|2529.1|2525.1|2529.3|2525.3|2529.3|2525.3|2529.1|2525.1|0
1641305430000|2022-01-04 14:10:30|||||||||2
1641305440000|2022-01-04 14:10:40|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|2
1641305470000|2022-01-04 14:11:10|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|3
1641305480000|2022-01-04 14:11:20|2530.1|2526.1|2529.8|2525.8|2530.1|2526.1|2529.8|2525.8|10
1641305490000|2022-01-04 14:11:30|2530.1|2526.1|2531.1|2527.1|2531.1|2527.1|2529.8|2525.8|10
1641305500000|2022-01-04 14:11:40|||||||||3
1641305520000|2022-01-04 14:12:00|2531.5|2527.5|2532.1|2528.1|2532.1|2528.1|2531.5|2527.5|14
1641305540000|2022-01-04 14:12:20|||||||||1
1641305550000|2022-01-04 14:12:30|2532.8|2528.8|2533.1|2529.1|2533.1|2529.1|2532.8|2528.8|11
1641305560000|2022-01-04 14:12:40|||||||||6
1641305570000|2022-01-04 14:12:50|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|4
1641305580000|2022-01-04 14:13:00|2534.3|2530.3|2534.1|2530.1|2534.3|2530.3|2533.8|2529.8|35
1641305590000|2022-01-04 14:13:10|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|0
1641305600000|2022-01-04 14:13:20|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|10
1641305610000|2022-01-04 14:13:30|2533.8|2529.8|2534.8|2530.8|2534.8|2530.8|2533.8|2529.8|84
1641305620000|2022-01-04 14:13:40|2534.5|2530.5|2534.3|2530.3|2534.5|2530.5|2534.3|2530.3|5
1641305630000|2022-01-04 14:13:50|2534.5|2530.5|2534.3|2530.3|2534.5|2530.5|2534.3|2530.3|5
1641305640000|2022-01-04 14:14:00|2534|2530|2534.3|2530.3|2534.3|2530.3|2533.5|2529.5|13
1641305650000|2022-01-04 14:14:10|2534.5|2530.5|2534.3|2530.3|2534.5|2530.5|2534.3|2530.3|16
1641305660000|2022-01-04 14:14:20|2535.3|2531.3|2535.5|2531.5|2535.5|2531.5|2535.3|2531.3|8
1641305670000|2022-01-04 14:14:30|2535.3|2531.3|2535.5|2531.5|2535.5|2531.5|2535.3|2531.3|4
1641305680000|2022-01-04 14:14:40|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|25
1641305690000|2022-01-04 14:14:50|||||||||2
1641305700000|2022-01-04 14:15:00|2537.5|2533.5|2536.5|2532.5|2537.5|2533.5|2536.5|2532.5|12
1641305710000|2022-01-04 14:15:10|2537.1|2533.1|2537.5|2533.5|2537.5|2533.5|2537.1|2533.1|2
1641305720000|2022-01-04 14:15:20|||||||||1
1641305740000|2022-01-04 14:15:40|2537.1|2533.1|2536.5|2532.5|2537.1|2533.1|2536.5|2532.5|8
1641305750000|2022-01-04 14:15:50|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|1
1641305760000|2022-01-04 14:16:00|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|1
1641305770000|2022-01-04 14:16:10|2536.8|2532.8|2537.5|2533.5|2537.5|2533.5|2536.8|2532.8|3
1641305780000|2022-01-04 14:16:20|2536.5|2532.5|2535.8|2531.8|2536.5|2532.5|2535.8|2531.8|22
1641305790000|2022-01-04 14:16:30|2536|2532|2536|2532|2536|2532|2536|2532|0
1641305800000|2022-01-04 14:16:40|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|0
1641305810000|2022-01-04 14:16:50|2537.3|2533.3|2537|2533|2537.8|2533.8|2537|2533|47
1641305820000|2022-01-04 14:17:00|2537.3|2533.3|2537.3|2533.3|2537.8|2533.8|2537.3|2533.3|25
1641305830000|2022-01-04 14:17:10|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|0
1641305840000|2022-01-04 14:17:20|2537.5|2533.5|2536.1|2532.1|2537.5|2533.5|2536.1|2532.1|6
1641305850000|2022-01-04 14:17:30|2535.8|2531.8|2536.3|2532.3|2536.3|2532.3|2534.8|2530.8|12
1641305860000|2022-01-04 14:17:40|2536.1|2532.1|2536.3|2532.3|2536.3|2532.3|2536.1|2532.1|3
1641305890000|2022-01-04 14:18:10|2535.6|2531.6|2531.8|2527.8|2535.6|2531.6|2531.8|2527.8|28
1641305900000|2022-01-04 14:18:20|2532.1|2528.1|2533.3|2529.3|2533.3|2529.3|2531.1|2527.1|13
1641305910000|2022-01-04 14:18:30|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|0
1641305930000|2022-01-04 14:18:50|2534.6|2530.6|2535.1|2531.1|2535.1|2531.1|2534.6|2530.6|2
1641305940000|2022-01-04 14:19:00|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|1
1641305950000|2022-01-04 14:19:10|2535.8|2531.8|2537.1|2533.1|2537.1|2533.1|2535.8|2531.8|1
1641305960000|2022-01-04 14:19:20|2537.6|2533.6|2537.1|2533.1|2538.1|2534.1|2537.1|2533.1|4
1641305980000|2022-01-04 14:19:40|2537.9|2533.9|2540.8|2536.8|2540.8|2536.8|2537.9|2533.9|45
1641305990000|2022-01-04 14:19:50|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|6
1641306000000|2022-01-04 14:20:00|2540.8|2536.8|2540.1|2536.1|2540.8|2536.8|2540.1|2536.1|8
1641306010000|2022-01-04 14:20:10|2540.6|2536.6|2541.1|2537.1|2541.1|2537.1|2540.6|2536.6|3
1641306030000|2022-01-04 14:20:30|||||||||3
1641306040000|2022-01-04 14:20:40|||||||||1
1641306050000|2022-01-04 14:20:50|2542.1|2538.1|2540.8|2536.8|2542.1|2538.1|2540.8|2536.8|10
1641306060000|2022-01-04 14:21:00|2541.8|2537.8|2542.8|2538.8|2542.8|2538.8|2541.8|2537.8|12
1641306070000|2022-01-04 14:21:10|2543.1|2539.1|2542.6|2538.6|2543.1|2539.1|2542.6|2538.6|0
1641306080000|2022-01-04 14:21:20|2542.3|2538.3|2541.1|2537.1|2542.3|2538.3|2540.8|2536.8|10
1641306090000|2022-01-04 14:21:30|2540.8|2536.8|2540.8|2536.8|2541.1|2537.1|2540.8|2536.8|2
1641306110000|2022-01-04 14:21:50|2540.6|2536.6|2540.3|2536.3|2540.6|2536.6|2540.3|2536.3|0
1641306120000|2022-01-04 14:22:00|2540.1|2536.1|2539.3|2535.3|2540.1|2536.1|2539.3|2535.3|5
1641306130000|2022-01-04 14:22:10|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2538.8|2534.8|1
1641306150000|2022-01-04 14:22:30|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|6
1641306160000|2022-01-04 14:22:40|2540.3|2536.3|2540.3|2536.3|2540.8|2536.8|2540.3|2536.3|8
1641306180000|2022-01-04 14:23:00|2540.6|2536.6|2541.1|2537.1|2541.1|2537.1|2540.6|2536.6|1
1641306190000|2022-01-04 14:23:10|2541.6|2537.6|2542.1|2538.1|2542.1|2538.1|2541.6|2537.6|1
1641306200000|2022-01-04 14:23:20|2542.3|2538.3|2542.1|2538.1|2542.8|2538.8|2542.1|2538.1|3
1641306220000|2022-01-04 14:23:40|2541.1|2537.1|2542.8|2538.8|2542.8|2538.8|2541.1|2537.1|7
1641306240000|2022-01-04 14:24:00|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|0
1641306250000|2022-01-04 14:24:10|2542.6|2538.6|2542.8|2538.8|2542.8|2538.8|2542.3|2538.3|1
1641306260000|2022-01-04 14:24:20|2542.6|2538.6|2541.8|2537.8|2542.6|2538.6|2541.8|2537.8|4
1641306270000|2022-01-04 14:24:30|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|0
1641306290000|2022-01-04 14:24:50|||||||||1
1641306300000|2022-01-04 14:25:00|2542.6|2538.6|2543.6|2539.6|2543.6|2539.6|2542.6|2538.6|2
1641306310000|2022-01-04 14:25:10|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|1
1641306320000|2022-01-04 14:25:20|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2542.8|2538.8|1
1641306330000|2022-01-04 14:25:30|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|5
1641306340000|2022-01-04 14:25:40|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|0
1641306350000|2022-01-04 14:25:50|2542.8|2538.8|2542.1|2538.1|2542.8|2538.8|2542.1|2538.1|2
1641306360000|2022-01-04 14:26:00|2541.8|2537.8|2541.1|2537.1|2541.8|2537.8|2541.1|2537.1|1
1641306370000|2022-01-04 14:26:10|2540.8|2536.8|2539.1|2535.1|2540.8|2536.8|2539.1|2535.1|6
1641306380000|2022-01-04 14:26:20|2540.1|2536.1|2540.1|2536.1|2540.8|2536.8|2540.1|2536.1|9
1641306390000|2022-01-04 14:26:30|||||||||6
1641306400000|2022-01-04 14:26:40|||||||||2
1641306410000|2022-01-04 14:26:50|||||||||1
1641306420000|2022-01-04 14:27:00|||||||||4
1641306430000|2022-01-04 14:27:10|||||||||3
1641306440000|2022-01-04 14:27:20|2540.6|2536.6|2540.8|2536.8|2540.8|2536.8|2540.6|2536.6|4
1641306450000|2022-01-04 14:27:30|2540.3|2536.3|2540.1|2536.1|2541.1|2537.1|2540.1|2536.1|6
1641306460000|2022-01-04 14:27:40|||||||||3
1641306470000|2022-01-04 14:27:50|2539.8|2535.8|2538.8|2534.8|2539.8|2535.8|2538.8|2534.8|4
1641306480000|2022-01-04 14:28:00|2538.3|2534.3|2537.8|2533.8|2538.3|2534.3|2537.8|2533.8|2
1641306490000|2022-01-04 14:28:10|2537.1|2533.1|2537.8|2533.8|2537.8|2533.8|2537.1|2533.1|3
1641306500000|2022-01-04 14:28:20|2538.1|2534.1|2537.6|2533.6|2538.1|2534.1|2537.6|2533.6|2
1641306510000|2022-01-04 14:28:30|2537.3|2533.3|2534.6|2530.6|2537.3|2533.3|2534.3|2530.3|75
1641306520000|2022-01-04 14:28:40|2534.1|2530.1|2536.1|2532.1|2536.3|2532.3|2534.1|2530.1|17
1641306530000|2022-01-04 14:28:50|||||||||3
1641306540000|2022-01-04 14:29:00|2535.8|2531.8|2534.3|2530.3|2535.8|2531.8|2533.8|2529.8|4
1641306550000|2022-01-04 14:29:10|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|2
1641306560000|2022-01-04 14:29:20|2533.8|2529.8|2532.8|2528.8|2533.8|2529.8|2532.8|2528.8|2
1641306570000|2022-01-04 14:29:30|2532.6|2528.6|2532.3|2528.3|2532.6|2528.6|2532.3|2528.3|3
1641306580000|2022-01-04 14:29:40|2532.6|2528.6|2533.1|2529.1|2533.1|2529.1|2532.6|2528.6|9
1641306590000|2022-01-04 14:29:50|2532.8|2528.8|2532.3|2528.3|2532.8|2528.8|2532.3|2528.3|3
1641306600000|2022-01-04 14:30:00|2532.6|2528.6|2531.8|2527.8|2532.8|2528.8|2531.8|2527.8|17
1641306610000|2022-01-04 14:30:10|2531.3|2527.3|2529.1|2525.1|2531.3|2527.3|2528.8|2524.8|4
1641306620000|2022-01-04 14:30:20|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|3
1641306630000|2022-01-04 14:30:30|2529.4|2525.4|2528.4|2524.4|2529.4|2525.4|2528.4|2524.4|5
1641306640000|2022-01-04 14:30:40|2527.8|2523.8|2528.3|2524.3|2528.3|2524.3|2527.8|2523.8|6
1641306650000|2022-01-04 14:30:50|||||||||2
1641306660000|2022-01-04 14:31:00|2528.8|2524.8|2528.3|2524.3|2529.1|2525.1|2528.3|2524.3|8
1641306670000|2022-01-04 14:31:10|2528.6|2524.6|2530.1|2526.1|2530.1|2526.1|2528.6|2524.6|6
1641306680000|2022-01-04 14:31:20|2531.1|2527.1|2530.1|2526.1|2531.1|2527.1|2529.8|2525.8|7
1641306690000|2022-01-04 14:31:30|2530.4|2526.4|2531.1|2527.1|2531.3|2527.3|2530.4|2526.4|5
1641306700000|2022-01-04 14:31:40|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|1
1641306710000|2022-01-04 14:31:50|2530.1|2526.1|2526.9|2522.9|2530.1|2526.1|2526.9|2522.9|29
1641306720000|2022-01-04 14:32:00|2527.3|2523.3|2528.1|2524.1|2528.1|2524.1|2526.6|2522.6|11
1641306730000|2022-01-04 14:32:10|2528.3|2524.3|2527.8|2523.8|2528.3|2524.3|2527.8|2523.8|2
1641306740000|2022-01-04 14:32:20|2527.1|2523.1|2526.1|2522.1|2527.1|2523.1|2526.1|2522.1|5
1641306750000|2022-01-04 14:32:30|2525.1|2521.1|2525.4|2521.4|2525.8|2521.8|2525.1|2521.1|2
1641306760000|2022-01-04 14:32:40|2525.1|2521.1|2525.3|2521.3|2525.3|2521.3|2525.1|2521.1|5
1641306770000|2022-01-04 14:32:50|2525.1|2521.1|2527.1|2523.1|2528.4|2524.4|2525.1|2521.1|15
1641306780000|2022-01-04 14:33:00|2527.4|2523.4|2529.3|2525.3|2529.3|2525.3|2527.4|2523.4|1
1641306790000|2022-01-04 14:33:10|2529.1|2525.1|2528.1|2524.1|2529.1|2525.1|2528.1|2524.1|8
1641306800000|2022-01-04 14:33:20|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|1
1641306810000|2022-01-04 14:33:30|||||||||2
1641306820000|2022-01-04 14:33:40|2527.9|2523.9|2525.4|2521.4|2527.9|2523.9|2525.4|2521.4|9
1641306830000|2022-01-04 14:33:50|2524.9|2520.9|2523.1|2519.1|2524.9|2520.9|2523.1|2519.1|6
1641306840000|2022-01-04 14:34:00|2523.4|2519.4|2524.8|2520.8|2524.8|2520.8|2523.4|2519.4|7
1641306850000|2022-01-04 14:34:10|2525.1|2521.1|2524.4|2520.4|2525.1|2521.1|2524.4|2520.4|3
1641306860000|2022-01-04 14:34:20|||||||||2
1641306870000|2022-01-04 14:34:30|2524.1|2520.1|2523.9|2519.9|2524.1|2520.1|2523.9|2519.9|2
1641306880000|2022-01-04 14:34:40|2523.3|2519.3|2525.4|2521.4|2525.4|2521.4|2523.1|2519.1|9
1641306890000|2022-01-04 14:34:50|2525.6|2521.6|2527.1|2523.1|2527.1|2523.1|2525.6|2521.6|4
1641306900000|2022-01-04 14:35:00|2527.4|2523.4|2525.4|2521.4|2527.4|2523.4|2525.4|2521.4|5
1641306910000|2022-01-04 14:35:10|2525.6|2521.6|2525.4|2521.4|2525.6|2521.6|2525.4|2521.4|3
1641306920000|2022-01-04 14:35:20|||||||||7
1641306930000|2022-01-04 14:35:30|2527.4|2523.4|2527.6|2523.6|2527.6|2523.6|2527.4|2523.4|2
1641306940000|2022-01-04 14:35:40|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|1
1641306950000|2022-01-04 14:35:50|||||||||1
1641306960000|2022-01-04 14:36:00|2527.6|2523.6|2526.6|2522.6|2527.9|2523.9|2526.6|2522.6|7
1641306970000|2022-01-04 14:36:10|2526.4|2522.4|2527.6|2523.6|2527.6|2523.6|2526.4|2522.4|6
1641306980000|2022-01-04 14:36:20|2527.4|2523.4|2526.9|2522.9|2527.4|2523.4|2526.4|2522.4|4
1641306990000|2022-01-04 14:36:30|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|5
1641307000000|2022-01-04 14:36:40|2527.9|2523.9|2527.6|2523.6|2527.9|2523.9|2527.6|2523.6|2
1641307010000|2022-01-04 14:36:50|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2
1641307020000|2022-01-04 14:37:00|2527.4|2523.4|2526.9|2522.9|2527.4|2523.4|2525.4|2521.4|31
1641307030000|2022-01-04 14:37:10|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|7
1641307040000|2022-01-04 14:37:20|2528.6|2524.6|2528.9|2524.9|2528.9|2524.9|2528.6|2524.6|8
1641307050000|2022-01-04 14:37:30|2528.4|2524.4|2528.1|2524.1|2528.4|2524.4|2527.9|2523.9|5
1641307060000|2022-01-04 14:37:40|2527.4|2523.4|2527.6|2523.6|2527.9|2523.9|2526.6|2522.6|13
1641307070000|2022-01-04 14:37:50|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|1
1641307080000|2022-01-04 14:38:00|2527.6|2523.6|2527.9|2523.9|2528.6|2524.6|2527.6|2523.6|5
1641307090000|2022-01-04 14:38:10|2527.4|2523.4|2528.9|2524.9|2528.9|2524.9|2526.9|2522.9|5
1641307100000|2022-01-04 14:38:20|2528.4|2524.4|2529.1|2525.1|2529.1|2525.1|2528.4|2524.4|6
1641307110000|2022-01-04 14:38:30|2529.3|2525.3|2530.1|2526.1|2530.6|2526.6|2529.3|2525.3|15
1641307120000|2022-01-04 14:38:40|2529.9|2525.9|2530.3|2526.3|2530.3|2526.3|2529.9|2525.9|2
1641307130000|2022-01-04 14:38:50|2530.1|2526.1|2529.1|2525.1|2530.4|2526.4|2528.9|2524.9|7
1641307140000|2022-01-04 14:39:00|2529.3|2525.3|2530.8|2526.8|2531.3|2527.3|2529.3|2525.3|7
1641307150000|2022-01-04 14:39:10|2531.4|2527.4|2530.9|2526.9|2531.4|2527.4|2530.9|2526.9|1
1641307160000|2022-01-04 14:39:20|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2
1641307170000|2022-01-04 14:39:30|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|1
1641307180000|2022-01-04 14:39:40|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|5
1641307190000|2022-01-04 14:39:50|2530.6|2526.6|2532.3|2528.3|2532.3|2528.3|2530.6|2526.6|10
1641307200000|2022-01-04 14:40:00|2532.6|2528.6|2533.1|2529.1|2534.6|2530.6|2532.6|2528.6|18
1641307210000|2022-01-04 14:40:10|2532.9|2528.9|2533.1|2529.1|2533.1|2529.1|2532.9|2528.9|2
1641307220000|2022-01-04 14:40:20|||||||||2
1641307230000|2022-01-04 14:40:30|2537.1|2533.1|2537.9|2533.9|2537.9|2533.9|2536.4|2532.4|26
1641307240000|2022-01-04 14:40:40|2537.6|2533.6|2537.1|2533.1|2537.6|2533.6|2537.1|2533.1|2
1641307250000|2022-01-04 14:40:50|2535.6|2531.6|2535.4|2531.4|2535.9|2531.9|2535.4|2531.4|5
1641307260000|2022-01-04 14:41:00|2535.6|2531.6|2535.4|2531.4|2535.6|2531.6|2535.4|2531.4|3
1641307270000|2022-01-04 14:41:10|||||||||2
1641307280000|2022-01-04 14:41:20|2535.6|2531.6|2536.1|2532.1|2536.1|2532.1|2535.6|2531.6|2
1641307290000|2022-01-04 14:41:30|2535.4|2531.4|2534.6|2530.6|2535.4|2531.4|2534.6|2530.6|7
1641307300000|2022-01-04 14:41:40|2534.9|2530.9|2532.9|2528.9|2534.9|2530.9|2532.9|2528.9|9
1641307310000|2022-01-04 14:41:50|2532.6|2528.6|2532.4|2528.4|2532.6|2528.6|2532.4|2528.4|4
1641307320000|2022-01-04 14:42:00|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|2531.6|2527.6|11
1641307330000|2022-01-04 14:42:10|2532.4|2528.4|2531.6|2527.6|2532.4|2528.4|2531.6|2527.6|2
1641307340000|2022-01-04 14:42:20|2531.8|2527.8|2531.6|2527.6|2531.8|2527.8|2531.6|2527.6|6
1641307350000|2022-01-04 14:42:30|2530.4|2526.4|2529.6|2525.6|2530.6|2526.6|2529.6|2525.6|10
1641307360000|2022-01-04 14:42:40|2529.4|2525.4|2532.6|2528.6|2532.6|2528.6|2529.4|2525.4|10
1641307370000|2022-01-04 14:42:50|2531.6|2527.6|2530.6|2526.6|2532.6|2528.6|2530.6|2526.6|7
1641307380000|2022-01-04 14:43:00|2530.9|2526.9|2530.9|2526.9|2531.4|2527.4|2530.9|2526.9|3
1641307390000|2022-01-04 14:43:10|||||||||3
1641307400000|2022-01-04 14:43:20|2531.3|2527.3|2531.4|2527.4|2531.4|2527.4|2531.3|2527.3|2
1641307410000|2022-01-04 14:43:30|2531.1|2527.1|2529.9|2525.9|2531.1|2527.1|2529.9|2525.9|8
1641307420000|2022-01-04 14:43:40|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2
1641307430000|2022-01-04 14:43:50|2530.4|2526.4|2531.8|2527.8|2532.3|2528.3|2530.4|2526.4|80
1641307440000|2022-01-04 14:44:00|2532.1|2528.1|2533.1|2529.1|2533.1|2529.1|2532.1|2528.1|40
1641307450000|2022-01-04 14:44:10|2532.3|2528.3|2532.8|2528.8|2533.1|2529.1|2532.3|2528.3|15
1641307460000|2022-01-04 14:44:20|||||||||1
1641307470000|2022-01-04 14:44:30|2532.1|2528.1|2533.1|2529.1|2533.1|2529.1|2532.1|2528.1|7
1641307480000|2022-01-04 14:44:40|2533.3|2529.3|2533.8|2529.8|2533.8|2529.8|2533.3|2529.3|4
1641307490000|2022-01-04 14:44:50|2533.6|2529.6|2532.3|2528.3|2533.6|2529.6|2531.8|2527.8|2
1641307500000|2022-01-04 14:45:00|2533.1|2529.1|2533.3|2529.3|2534.1|2530.1|2533.1|2529.1|7
1641307510000|2022-01-04 14:45:10|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|3
1641307520000|2022-01-04 14:45:20|2532.8|2528.8|2533.3|2529.3|2533.3|2529.3|2532.3|2528.3|5
1641307530000|2022-01-04 14:45:30|2533.6|2529.6|2534.1|2530.1|2534.3|2530.3|2533.6|2529.6|9
1641307540000|2022-01-04 14:45:40|2533.6|2529.6|2533.8|2529.8|2533.8|2529.8|2533.3|2529.3|3
1641307550000|2022-01-04 14:45:50|2533.3|2529.3|2533.1|2529.1|2533.3|2529.3|2532.3|2528.3|14
1641307560000|2022-01-04 14:46:00|2533.3|2529.3|2533.1|2529.1|2533.3|2529.3|2532.8|2528.8|2
1641307570000|2022-01-04 14:46:10|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|4
1641307580000|2022-01-04 14:46:20|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|1
1641307590000|2022-01-04 14:46:30|2533.3|2529.3|2534.1|2530.1|2534.1|2530.1|2533.3|2529.3|7
1641307600000|2022-01-04 14:46:40|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|46
1641307610000|2022-01-04 14:46:50|2536.1|2532.1|2532.6|2528.6|2536.1|2532.1|2532.1|2528.1|8
1641307620000|2022-01-04 14:47:00|2533.1|2529.1|2532.3|2528.3|2533.3|2529.3|2532.1|2528.1|11
1641307630000|2022-01-04 14:47:10|2532.8|2528.8|2532.6|2528.6|2533.1|2529.1|2532.6|2528.6|2
1641307640000|2022-01-04 14:47:20|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|3
1641307650000|2022-01-04 14:47:30|2532.1|2528.1|2532.3|2528.3|2532.3|2528.3|2532.1|2528.1|7
1641307660000|2022-01-04 14:47:40|2532.8|2528.8|2532.6|2528.6|2533.1|2529.1|2532.6|2528.6|9
1641307670000|2022-01-04 14:47:50|2532.3|2528.3|2532.6|2528.6|2532.6|2528.6|2532.3|2528.3|3
1641307680000|2022-01-04 14:48:00|2532.3|2528.3|2531.3|2527.3|2532.3|2528.3|2531.3|2527.3|6
1641307690000|2022-01-04 14:48:10|||||||||4
1641307700000|2022-01-04 14:48:20|2532.3|2528.3|2532.6|2528.6|2532.6|2528.6|2532.3|2528.3|65
1641307710000|2022-01-04 14:48:30|2532.3|2528.3|2532.1|2528.1|2532.3|2528.3|2531.8|2527.8|8
1641307720000|2022-01-04 14:48:40|2532.3|2528.3|2532.6|2528.6|2532.6|2528.6|2532.3|2528.3|1
1641307730000|2022-01-04 14:48:50|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|7
1641307740000|2022-01-04 14:49:00|2532.3|2528.3|2533.1|2529.1|2533.1|2529.1|2532.3|2528.3|8
1641307750000|2022-01-04 14:49:10|||||||||1
1641307760000|2022-01-04 14:49:20|||||||||2
1641307770000|2022-01-04 14:49:30|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|9
1641307780000|2022-01-04 14:49:40|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2532.3|2528.3|10
1641307790000|2022-01-04 14:49:50|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|3
1641307800000|2022-01-04 14:50:00|2536.1|2532.1|2537.3|2533.3|2537.3|2533.3|2536.1|2532.1|7
1641307810000|2022-01-04 14:50:10|2537.6|2533.6|2535.1|2531.1|2537.6|2533.6|2535.1|2531.1|26
1641307820000|2022-01-04 14:50:20|2535.6|2531.6|2534.8|2530.8|2535.6|2531.6|2534.8|2530.8|5
1641307830000|2022-01-04 14:50:30|2534.6|2530.6|2532.8|2528.8|2534.6|2530.6|2532.8|2528.8|3
1641307840000|2022-01-04 14:50:40|2532.3|2528.3|2532.8|2528.8|2532.8|2528.8|2532.3|2528.3|5
1641307850000|2022-01-04 14:50:50|||||||||7
1641307860000|2022-01-04 14:51:00|2533.1|2529.1|2532.3|2528.3|2533.1|2529.1|2532.3|2528.3|15
1641307870000|2022-01-04 14:51:10|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|4
1641307880000|2022-01-04 14:51:20|2531.1|2527.1|2531.3|2527.3|2531.6|2527.6|2531.1|2527.1|8
1641307890000|2022-01-04 14:51:30|||||||||3
1641307900000|2022-01-04 14:51:40|||||||||3
1641307910000|2022-01-04 14:51:50|2531.1|2527.1|2530.8|2526.8|2531.1|2527.1|2530.8|2526.8|3
1641307920000|2022-01-04 14:52:00|2531.4|2527.4|2531.1|2527.1|2532.1|2528.1|2531.1|2527.1|11
1641307930000|2022-01-04 14:52:10|2530.6|2526.6|2530.3|2526.3|2530.6|2526.6|2530.3|2526.3|4
1641307940000|2022-01-04 14:52:20|||||||||1
1641307950000|2022-01-04 14:52:30|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.1|2525.1|12
1641307960000|2022-01-04 14:52:40|2530.1|2526.1|2530.6|2526.6|2530.8|2526.8|2530.1|2526.1|1
1641307970000|2022-01-04 14:52:50|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|1
1641307980000|2022-01-04 14:53:00|2529.8|2525.8|2530.6|2526.6|2530.6|2526.6|2529.3|2525.3|8
1641307990000|2022-01-04 14:53:10|2530.3|2526.3|2529.8|2525.8|2530.3|2526.3|2529.8|2525.8|2
1641308000000|2022-01-04 14:53:20|2529.3|2525.3|2529.8|2525.8|2529.8|2525.8|2529.3|2525.3|5
1641308010000|2022-01-04 14:53:30|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|3
1641308020000|2022-01-04 14:53:40|||||||||1
1641308030000|2022-01-04 14:53:50|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|7
1641308040000|2022-01-04 14:54:00|2529.1|2525.1|2528.3|2524.3|2529.1|2525.1|2528.3|2524.3|6
1641308050000|2022-01-04 14:54:10|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|9
1641308070000|2022-01-04 14:54:30|2528.3|2524.3|2528.3|2524.3|2528.8|2524.8|2528.3|2524.3|4
1641308080000|2022-01-04 14:54:40|2526.6|2522.6|2525.8|2521.8|2526.6|2522.6|2525.3|2521.3|14
1641308090000|2022-01-04 14:54:50|2525.6|2521.6|2525.3|2521.3|2525.6|2521.6|2525.3|2521.3|1
1641308100000|2022-01-04 14:55:00|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2524.8|2520.8|5
1641308110000|2022-01-04 14:55:10|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2
1641308120000|2022-01-04 14:55:20|2524.3|2520.3|2524.3|2520.3|2524.8|2520.8|2524.3|2520.3|3
1641308130000|2022-01-04 14:55:30|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2
1641308140000|2022-01-04 14:55:40|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2
1641308150000|2022-01-04 14:55:50|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|6
1641308160000|2022-01-04 14:56:00|||||||||1
1641308170000|2022-01-04 14:56:10|||||||||2
1641308180000|2022-01-04 14:56:20|2522.3|2518.3|2521.3|2517.3|2522.3|2518.3|2521.3|2517.3|5
1641308190000|2022-01-04 14:56:30|2521.1|2517.1|2520.8|2516.8|2521.1|2517.1|2520.8|2516.8|4
1641308200000|2022-01-04 14:56:40|2521.8|2517.8|2519.8|2515.8|2521.8|2517.8|2519.8|2515.8|19
1641308210000|2022-01-04 14:56:50|2519.3|2515.3|2518.8|2514.8|2519.3|2515.3|2518.3|2514.3|5
1641308220000|2022-01-04 14:57:00|2519.3|2515.3|2518.1|2514.1|2519.3|2515.3|2517.8|2513.8|4
1641308230000|2022-01-04 14:57:10|2517.8|2513.8|2515.6|2511.6|2517.8|2513.8|2515.6|2511.6|28
1641308240000|2022-01-04 14:57:20|2515.3|2511.3|2515.8|2511.8|2515.8|2511.8|2515.3|2511.3|13
1641308250000|2022-01-04 14:57:30|2515.6|2511.6|2513.6|2509.6|2515.6|2511.6|2512.3|2508.3|43
1641308260000|2022-01-04 14:57:40|2512.8|2508.8|2514.3|2510.3|2514.6|2510.6|2512.8|2508.8|5
1641308270000|2022-01-04 14:57:50|2514.8|2510.8|2513.3|2509.3|2515.1|2511.1|2513.3|2509.3|7
1641308280000|2022-01-04 14:58:00|2512.8|2508.8|2512.8|2508.8|2514.1|2510.1|2512.8|2508.8|20
1641308290000|2022-01-04 14:58:10|2512.6|2508.6|2510.8|2506.8|2512.6|2508.6|2510.1|2506.1|15
1641308300000|2022-01-04 14:58:20|2511.1|2507.1|2512.8|2508.8|2512.8|2508.8|2510.6|2506.6|23
1641308310000|2022-01-04 14:58:30|2512.4|2508.4|2511.1|2507.1|2512.4|2508.4|2510.8|2506.8|17
1641308320000|2022-01-04 14:58:40|2511.3|2507.3|2511.3|2507.3|2512.8|2508.8|2511.3|2507.3|13
1641308330000|2022-01-04 14:58:50|2511.8|2507.8|2510.1|2506.1|2511.8|2507.8|2510.1|2506.1|14
1641308340000|2022-01-04 14:59:00|2512.6|2508.6|2511.8|2507.8|2512.8|2508.8|2511.6|2507.6|30
1641308350000|2022-01-04 14:59:10|2510.6|2506.6|2509.8|2505.8|2510.8|2506.8|2509.8|2505.8|8
1641308360000|2022-01-04 14:59:20|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|2509.8|2505.8|4
1641308370000|2022-01-04 14:59:30|2510.6|2506.6|2511.8|2507.8|2512.1|2508.1|2510.6|2506.6|5
1641308380000|2022-01-04 14:59:40|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|8
1641308390000|2022-01-04 14:59:50|||||||||3
1641308400000|2022-01-04 15:00:00|2512.1|2508.1|2513.8|2509.8|2515.6|2511.6|2512.1|2508.1|49
1641308410000|2022-01-04 15:00:10|||||||||1
1641308420000|2022-01-04 15:00:20|2514.1|2510.1|2512.8|2508.8|2514.1|2510.1|2512.8|2508.8|3
1641308430000|2022-01-04 15:00:30|||||||||1
1641308440000|2022-01-04 15:00:40|||||||||6
1641308450000|2022-01-04 15:00:50|||||||||2
1641308460000|2022-01-04 15:01:00|2513.1|2509.1|2513.8|2509.8|2514.1|2510.1|2512.8|2508.8|5
1641308470000|2022-01-04 15:01:10|2513.1|2509.1|2514.6|2510.6|2515.3|2511.3|2512.1|2508.1|18
1641308480000|2022-01-04 15:01:20|2515.4|2511.4|2518.8|2514.8|2518.8|2514.8|2515.4|2511.4|15
1641308490000|2022-01-04 15:01:30|2519.1|2515.1|2521.8|2517.8|2522.1|2518.1|2518.8|2514.8|23
1641308500000|2022-01-04 15:01:40|2520.6|2516.6|2520.1|2516.1|2520.6|2516.6|2520.1|2516.1|23
1641308510000|2022-01-04 15:01:50|2519.8|2515.8|2515.6|2511.6|2519.8|2515.8|2514.8|2510.8|17
1641308520000|2022-01-04 15:02:00|2515.8|2511.8|2516.3|2512.3|2516.3|2512.3|2515.3|2511.3|4
1641308530000|2022-01-04 15:02:10|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|6
1641308540000|2022-01-04 15:02:20|||||||||2
1641308550000|2022-01-04 15:02:30|2515.4|2511.4|2515.1|2511.1|2515.4|2511.4|2515.1|2511.1|4
1641308560000|2022-01-04 15:02:40|2514.8|2510.8|2514.8|2510.8|2515.1|2511.1|2514.8|2510.8|3
1641308570000|2022-01-04 15:02:50|2513.3|2509.3|2513.6|2509.6|2514.1|2510.1|2512.8|2508.8|31
1641308580000|2022-01-04 15:03:00|2513.8|2509.8|2514.8|2510.8|2514.8|2510.8|2513.1|2509.1|6
1641308590000|2022-01-04 15:03:10|||||||||2
1641308600000|2022-01-04 15:03:20|||||||||1
1641308610000|2022-01-04 15:03:30|||||||||2
1641308620000|2022-01-04 15:03:40|||||||||1
1641308630000|2022-01-04 15:03:50|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|2516.8|2512.8|13
1641308640000|2022-01-04 15:04:00|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2
1641308650000|2022-01-04 15:04:10|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|2
1641308660000|2022-01-04 15:04:20|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|1
1641308670000|2022-01-04 15:04:30|2515.9|2511.9|2515.4|2511.4|2515.9|2511.9|2515.4|2511.4|5
1641308680000|2022-01-04 15:04:40|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|4
1641308690000|2022-01-04 15:04:50|2513.9|2509.9|2514.6|2510.6|2514.6|2510.6|2513.4|2509.4|8
1641308700000|2022-01-04 15:05:00|||||||||2
1641308710000|2022-01-04 15:05:10|2513.6|2509.6|2513.4|2509.4|2513.6|2509.6|2513.4|2509.4|5
1641308720000|2022-01-04 15:05:20|2514.1|2510.1|2514.1|2510.1|2514.1|2510.1|2514.1|2510.1|2
1641308730000|2022-01-04 15:05:30|2513.9|2509.9|2513.4|2509.4|2513.9|2509.9|2513.4|2509.4|6
1641308740000|2022-01-04 15:05:40|2513.6|2509.6|2514.6|2510.6|2514.6|2510.6|2513.6|2509.6|6
1641308750000|2022-01-04 15:05:50|2514.4|2510.4|2513.6|2509.6|2514.4|2510.4|2513.6|2509.6|2
1641308760000|2022-01-04 15:06:00|2513.1|2509.1|2512.6|2508.6|2513.1|2509.1|2512.6|2508.6|4
1641308770000|2022-01-04 15:06:10|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|1
1641308780000|2022-01-04 15:06:20|2512.6|2508.6|2513.4|2509.4|2513.6|2509.6|2512.3|2508.3|7
1641308790000|2022-01-04 15:06:30|2513.1|2509.1|2512.4|2508.4|2513.4|2509.4|2512.4|2508.4|2
1641308800000|2022-01-04 15:06:40|||||||||2
1641308810000|2022-01-04 15:06:50|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|3
1641308820000|2022-01-04 15:07:00|||||||||1
1641308830000|2022-01-04 15:07:10|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|4
1641308840000|2022-01-04 15:07:20|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|2
1641308850000|2022-01-04 15:07:30|2511.4|2507.4|2511.6|2507.6|2511.6|2507.6|2511.4|2507.4|17
1641308860000|2022-01-04 15:07:40|2512.1|2508.1|2511.6|2507.6|2512.6|2508.6|2511.6|2507.6|10
1641308870000|2022-01-04 15:07:50|2511.3|2507.3|2511.1|2507.1|2511.3|2507.3|2511.1|2507.1|4
1641308880000|2022-01-04 15:08:00|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|3
1641308890000|2022-01-04 15:08:10|||||||||1
1641308900000|2022-01-04 15:08:20|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2
1641308910000|2022-01-04 15:08:30|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|5
1641308920000|2022-01-04 15:08:40|||||||||2
1641308930000|2022-01-04 15:08:50|2510.9|2506.9|2511.1|2507.1|2511.6|2507.6|2510.6|2506.6|12
1641308940000|2022-01-04 15:09:00|2511.6|2507.6|2511.6|2507.6|2512.6|2508.6|2511.6|2507.6|15
1641308950000|2022-01-04 15:09:10|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|17
1641308960000|2022-01-04 15:09:20|2513.1|2509.1|2513.4|2509.4|2513.4|2509.4|2513.1|2509.1|3
1641308970000|2022-01-04 15:09:30|2513.6|2509.6|2513.4|2509.4|2514.4|2510.4|2513.4|2509.4|8
1641308980000|2022-01-04 15:09:40|2513.1|2509.1|2512.4|2508.4|2513.1|2509.1|2512.4|2508.4|6
1641308990000|2022-01-04 15:09:50|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|7
1641309000000|2022-01-04 15:10:00|2512.9|2508.9|2513.1|2509.1|2513.6|2509.6|2512.9|2508.9|8
1641309010000|2022-01-04 15:10:10|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|1
1641309020000|2022-01-04 15:10:20|||||||||4
1641309030000|2022-01-04 15:10:30|2513.6|2509.6|2512.6|2508.6|2513.6|2509.6|2512.6|2508.6|3
1641309040000|2022-01-04 15:10:40|2512.4|2508.4|2512.1|2508.1|2512.4|2508.4|2512.1|2508.1|1
1641309050000|2022-01-04 15:10:50|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|5
1641309060000|2022-01-04 15:11:00|2511.6|2507.6|2511.9|2507.9|2511.9|2507.9|2511.6|2507.6|2
1641309070000|2022-01-04 15:11:10|2512.1|2508.1|2512.8|2508.8|2512.8|2508.8|2512.1|2508.1|11
1641309080000|2022-01-04 15:11:20|2513.4|2509.4|2511.9|2507.9|2513.4|2509.4|2511.9|2507.9|6
1641309090000|2022-01-04 15:11:30|2511.6|2507.6|2511.9|2507.9|2511.9|2507.9|2511.6|2507.6|8
1641309100000|2022-01-04 15:11:40|||||||||7
1641309110000|2022-01-04 15:11:50|2512.4|2508.4|2512.6|2508.6|2512.6|2508.6|2512.4|2508.4|4
1641309120000|2022-01-04 15:12:00|2512.3|2508.3|2511.9|2507.9|2512.3|2508.3|2511.9|2507.9|4
1641309130000|2022-01-04 15:12:10|2511.4|2507.4|2511.6|2507.6|2511.6|2507.6|2511.4|2507.4|2
1641309140000|2022-01-04 15:12:20|||||||||2
1641309150000|2022-01-04 15:12:30|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|5
1641309160000|2022-01-04 15:12:40|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|6
1641309170000|2022-01-04 15:12:50|2513.4|2509.4|2512.6|2508.6|2513.4|2509.4|2512.6|2508.6|2
1641309180000|2022-01-04 15:13:00|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|5
1641309190000|2022-01-04 15:13:10|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|1
1641309200000|2022-01-04 15:13:20|||||||||2
1641309210000|2022-01-04 15:13:30|||||||||3
1641309220000|2022-01-04 15:13:40|||||||||2
1641309230000|2022-01-04 15:13:50|||||||||1
1641309240000|2022-01-04 15:14:00|2513.6|2509.6|2513.4|2509.4|2513.6|2509.6|2513.4|2509.4|10
1641309250000|2022-01-04 15:14:10|2512.6|2508.6|2513.4|2509.4|2513.4|2509.4|2512.6|2508.6|5
1641309260000|2022-01-04 15:14:20|2513.6|2509.6|2513.4|2509.4|2513.6|2509.6|2513.4|2509.4|3
1641309270000|2022-01-04 15:14:30|2513.6|2509.6|2514.3|2510.3|2514.3|2510.3|2513.6|2509.6|7
1641309280000|2022-01-04 15:14:40|2514.6|2510.6|2514.9|2510.9|2514.9|2510.9|2514.6|2510.6|0
1641309290000|2022-01-04 15:14:50|2515.1|2511.1|2515.9|2511.9|2515.9|2511.9|2515.1|2511.1|4
1641309300000|2022-01-04 15:15:00|2516.3|2512.3|2519.1|2515.1|2519.1|2515.1|2516.3|2512.3|37
1641309310000|2022-01-04 15:15:10|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|1
1641309320000|2022-01-04 15:15:20|2519.6|2515.6|2519.1|2515.1|2519.6|2515.6|2519.1|2515.1|2
1641309330000|2022-01-04 15:15:30|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|1
1641309340000|2022-01-04 15:15:40|2518.1|2514.1|2516.4|2512.4|2518.1|2514.1|2516.4|2512.4|5
1641309350000|2022-01-04 15:15:50|||||||||1
1641309360000|2022-01-04 15:16:00|2516.6|2512.6|2516.4|2512.4|2516.6|2512.6|2516.4|2512.4|4
1641309370000|2022-01-04 15:16:10|||||||||2
1641309380000|2022-01-04 15:16:20|||||||||2
1641309390000|2022-01-04 15:16:30|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2
1641309400000|2022-01-04 15:16:40|2515.1|2511.1|2514.4|2510.4|2515.1|2511.1|2514.4|2510.4|4
1641309410000|2022-01-04 15:16:50|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|3
1641309420000|2022-01-04 15:17:00|2512.9|2508.9|2515.6|2511.6|2515.6|2511.6|2512.9|2508.9|20
1641309430000|2022-01-04 15:17:10|2516.3|2512.3|2517.6|2513.6|2517.6|2513.6|2516.3|2512.3|3
1641309440000|2022-01-04 15:17:20|2516.9|2512.9|2516.6|2512.6|2516.9|2512.9|2516.4|2512.4|9
1641309450000|2022-01-04 15:17:30|2516.4|2512.4|2515.4|2511.4|2516.4|2512.4|2515.4|2511.4|2
1641309460000|2022-01-04 15:17:40|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|2
1641309470000|2022-01-04 15:17:50|2514.4|2510.4|2515.4|2511.4|2515.4|2511.4|2514.4|2510.4|6
1641309480000|2022-01-04 15:18:00|||||||||1
1641309490000|2022-01-04 15:18:10|2514.6|2510.6|2514.4|2510.4|2514.6|2510.6|2514.4|2510.4|2
1641309500000|2022-01-04 15:18:20|||||||||1
1641309510000|2022-01-04 15:18:30|2514.1|2510.1|2514.1|2510.1|2514.1|2510.1|2514.1|2510.1|3
1641309520000|2022-01-04 15:18:40|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|4
1641309530000|2022-01-04 15:18:50|||||||||4
1641309540000|2022-01-04 15:19:00|2513.9|2509.9|2512.6|2508.6|2513.9|2509.9|2512.6|2508.6|7
1641309550000|2022-01-04 15:19:10|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.1|2508.1|5
1641309560000|2022-01-04 15:19:20|||||||||2
1641309570000|2022-01-04 15:19:30|2511.9|2507.9|2511.4|2507.4|2511.9|2507.9|2511.4|2507.4|2
1641309580000|2022-01-04 15:19:40|||||||||5
1641309590000|2022-01-04 15:19:50|||||||||2
1641309600000|2022-01-04 15:20:00|2510.9|2506.9|2511.4|2507.4|2511.6|2507.6|2510.9|2506.9|12
1641309610000|2022-01-04 15:20:10|||||||||2
1641309620000|2022-01-04 15:20:20|||||||||1
1641309630000|2022-01-04 15:20:30|||||||||2
1641309640000|2022-01-04 15:20:40|2511.9|2507.9|2512.4|2508.4|2512.4|2508.4|2511.9|2507.9|4
1641309650000|2022-01-04 15:20:50|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|3
1641309660000|2022-01-04 15:21:00|2512.9|2508.9|2513.4|2509.4|2513.4|2509.4|2512.9|2508.9|4
1641309670000|2022-01-04 15:21:10|2513.6|2509.6|2514.4|2510.4|2514.4|2510.4|2513.6|2509.6|2
1641309680000|2022-01-04 15:21:20|2514.1|2510.1|2513.9|2509.9|2514.1|2510.1|2513.9|2509.9|2
1641309690000|2022-01-04 15:21:30|2514.1|2510.1|2514.4|2510.4|2514.4|2510.4|2514.1|2510.1|1
1641309700000|2022-01-04 15:21:40|2514.1|2510.1|2514.4|2510.4|2514.4|2510.4|2514.1|2510.1|2
1641309710000|2022-01-04 15:21:50|2513.9|2509.9|2513.9|2509.9|2514.4|2510.4|2513.9|2509.9|7
1641309720000|2022-01-04 15:22:00|||||||||3
1641309730000|2022-01-04 15:22:10|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|10
1641309740000|2022-01-04 15:22:20|||||||||1
1641309750000|2022-01-04 15:22:30|2514.6|2510.6|2514.1|2510.1|2514.9|2510.9|2513.9|2509.9|4
1641309760000|2022-01-04 15:22:40|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|2
1641309770000|2022-01-04 15:22:50|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|3
1641309780000|2022-01-04 15:23:00|2515.4|2511.4|2515.6|2511.6|2515.6|2511.6|2514.9|2510.9|8
1641309790000|2022-01-04 15:23:10|||||||||1
1641309800000|2022-01-04 15:23:20|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2
1641309810000|2022-01-04 15:23:30|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|1
1641309820000|2022-01-04 15:23:40|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|3
1641309830000|2022-01-04 15:23:50|2515.6|2511.6|2514.4|2510.4|2515.6|2511.6|2513.9|2509.9|11
1641309840000|2022-01-04 15:24:00|2514.1|2510.1|2514.6|2510.6|2514.6|2510.6|2513.9|2509.9|5
1641309850000|2022-01-04 15:24:10|2514.4|2510.4|2514.1|2510.1|2514.4|2510.4|2514.1|2510.1|2
1641309860000|2022-01-04 15:24:20|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|1
1641309870000|2022-01-04 15:24:30|||||||||6
1641309880000|2022-01-04 15:24:40|2514.1|2510.1|2514.1|2510.1|2514.4|2510.4|2514.1|2510.1|2
1641309890000|2022-01-04 15:24:50|||||||||1
1641309900000|2022-01-04 15:25:00|2514.4|2510.4|2513.6|2509.6|2514.4|2510.4|2513.6|2509.6|3
1641309910000|2022-01-04 15:25:10|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|1
1641309920000|2022-01-04 15:25:20|||||||||2
1641309930000|2022-01-04 15:25:30|||||||||2
1641309940000|2022-01-04 15:25:40|2514.1|2510.1|2514.4|2510.4|2514.4|2510.4|2514.1|2510.1|3
1641309950000|2022-01-04 15:25:50|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2513.4|2509.4|22
1641309960000|2022-01-04 15:26:00|||||||||3
1641309970000|2022-01-04 15:26:10|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|3
1641309980000|2022-01-04 15:26:20|2513.9|2509.9|2514.4|2510.4|2514.4|2510.4|2513.9|2509.9|6
1641309990000|2022-01-04 15:26:30|||||||||2
1641310000000|2022-01-04 15:26:40|||||||||4
1641310010000|2022-01-04 15:26:50|2513.9|2509.9|2513.6|2509.6|2513.9|2509.9|2513.4|2509.4|2
1641310020000|2022-01-04 15:27:00|||||||||2
1641310030000|2022-01-04 15:27:10|||||||||1
1641310040000|2022-01-04 15:27:20|2513.4|2509.4|2512.9|2508.9|2513.4|2509.4|2512.6|2508.6|3
1641310050000|2022-01-04 15:27:30|||||||||2
1641310060000|2022-01-04 15:27:40|||||||||4
1641310070000|2022-01-04 15:27:50|||||||||4
1641310080000|2022-01-04 15:28:00|2513.4|2509.4|2514.6|2510.6|2514.6|2510.6|2513.4|2509.4|13
1641310090000|2022-01-04 15:28:10|2515.1|2511.1|2515.6|2511.6|2516.1|2512.1|2515.1|2511.1|16
1641310100000|2022-01-04 15:28:20|2515.9|2511.9|2516.9|2512.9|2516.9|2512.9|2515.9|2511.9|7
1641310110000|2022-01-04 15:28:30|2516.6|2512.6|2519.4|2515.4|2519.4|2515.4|2516.6|2512.6|9
1641310120000|2022-01-04 15:28:40|2519.6|2515.6|2519.6|2515.6|2519.9|2515.9|2519.6|2515.6|8
1641310130000|2022-01-04 15:28:50|2520.4|2516.4|2519.9|2515.9|2520.4|2516.4|2519.9|2515.9|5
1641310140000|2022-01-04 15:29:00|2520.1|2516.1|2521.9|2517.9|2521.9|2517.9|2519.6|2515.6|21
1641310150000|2022-01-04 15:29:10|2521.6|2517.6|2523.1|2519.1|2523.1|2519.1|2521.6|2517.6|7
1641310160000|2022-01-04 15:29:20|2523.4|2519.4|2524.4|2520.4|2524.4|2520.4|2523.4|2519.4|8
1641310170000|2022-01-04 15:29:30|||||||||7
1641310180000|2022-01-04 15:29:40|2524.6|2520.6|2526.9|2522.9|2526.9|2522.9|2524.6|2520.6|11
1641310190000|2022-01-04 15:29:50|2526.6|2522.6|2526.9|2522.9|2527.1|2523.1|2526.6|2522.6|10
1641310200000|2022-01-04 15:30:00|2527.4|2523.4|2527.4|2523.4|2527.9|2523.9|2526.9|2522.9|10
1641310210000|2022-01-04 15:30:10|2527.6|2523.6|2528.4|2524.4|2528.4|2524.4|2526.6|2522.6|23
1641310220000|2022-01-04 15:30:20|2528.6|2524.6|2529.4|2525.4|2529.4|2525.4|2528.6|2524.6|9
1641310230000|2022-01-04 15:30:30|2528.9|2524.9|2529.4|2525.4|2529.4|2525.4|2528.9|2524.9|11
1641310240000|2022-01-04 15:30:40|2529.9|2525.9|2529.9|2525.9|2530.9|2526.9|2529.9|2525.9|7
1641310250000|2022-01-04 15:30:50|2530.4|2526.4|2529.6|2525.6|2530.4|2526.4|2529.6|2525.6|6
1641310260000|2022-01-04 15:31:00|2530.1|2526.1|2530.4|2526.4|2530.4|2526.4|2530.1|2526.1|3
1641310270000|2022-01-04 15:31:10|2529.9|2525.9|2530.4|2526.4|2530.4|2526.4|2529.9|2525.9|10
1641310280000|2022-01-04 15:31:20|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|4
1641310290000|2022-01-04 15:31:30|2530.9|2526.9|2530.1|2526.1|2531.4|2527.4|2530.1|2526.1|14
1641310300000|2022-01-04 15:31:40|2529.6|2525.6|2530.9|2526.9|2530.9|2526.9|2529.6|2525.6|4
1641310310000|2022-01-04 15:31:50|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|6
1641310320000|2022-01-04 15:32:00|2531.8|2527.8|2531.4|2527.4|2533.4|2529.4|2531.4|2527.4|9
1641310330000|2022-01-04 15:32:10|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|2530.6|2526.6|5
1641310340000|2022-01-04 15:32:20|2530.4|2526.4|2530.9|2526.9|2530.9|2526.9|2530.4|2526.4|5
1641310350000|2022-01-04 15:32:30|2531.4|2527.4|2532.1|2528.1|2532.4|2528.4|2531.4|2527.4|18
1641310360000|2022-01-04 15:32:40|2532.6|2528.6|2533.1|2529.1|2533.6|2529.6|2532.6|2528.6|16
1641310370000|2022-01-04 15:32:50|2533.4|2529.4|2532.4|2528.4|2533.4|2529.4|2531.6|2527.6|12
1641310380000|2022-01-04 15:33:00|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|5
1641310390000|2022-01-04 15:33:10|2532.4|2528.4|2532.4|2528.4|2532.6|2528.6|2532.4|2528.4|4
1641310400000|2022-01-04 15:33:20|2532.6|2528.6|2530.9|2526.9|2532.6|2528.6|2530.9|2526.9|13
1641310410000|2022-01-04 15:33:30|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|4
1641310420000|2022-01-04 15:33:40|2532.6|2528.6|2532.1|2528.1|2532.6|2528.6|2532.1|2528.1|8
1641310430000|2022-01-04 15:33:50|2532.6|2528.6|2530.6|2526.6|2532.6|2528.6|2530.6|2526.6|4
1641310440000|2022-01-04 15:34:00|2531.4|2527.4|2531.6|2527.6|2531.6|2527.6|2531.4|2527.4|4
1641310450000|2022-01-04 15:34:10|||||||||10
1641310460000|2022-01-04 15:34:20|2533.4|2529.4|2533.6|2529.6|2533.6|2529.6|2532.6|2528.6|11
1641310470000|2022-01-04 15:34:30|2533.4|2529.4|2533.6|2529.6|2533.6|2529.6|2532.6|2528.6|11
1641310480000|2022-01-04 15:34:40|2533.4|2529.4|2533.6|2529.6|2533.6|2529.6|2532.9|2528.9|9
1641310490000|2022-01-04 15:34:50|2534.4|2530.4|2534.4|2530.4|2534.4|2530.4|2534.4|2530.4|4
1641310500000|2022-01-04 15:35:00|2534.6|2530.6|2535.6|2531.6|2535.6|2531.6|2534.6|2530.6|8
1641310510000|2022-01-04 15:35:10|2535.9|2531.9|2536.6|2532.6|2536.6|2532.6|2535.9|2531.9|21
1641310520000|2022-01-04 15:35:20|2536.4|2532.4|2535.6|2531.6|2536.4|2532.4|2535.6|2531.6|17
1641310530000|2022-01-04 15:35:30|2535.1|2531.1|2534.9|2530.9|2535.1|2531.1|2534.9|2530.9|10
1641310540000|2022-01-04 15:35:40|2535.4|2531.4|2535.9|2531.9|2535.9|2531.9|2535.4|2531.4|12
1641310550000|2022-01-04 15:35:50|2536.4|2532.4|2535.6|2531.6|2536.6|2532.6|2535.6|2531.6|13
1641310560000|2022-01-04 15:36:00|2535.1|2531.1|2532.9|2528.9|2535.1|2531.1|2532.9|2528.9|17
1641310570000|2022-01-04 15:36:10|2532.6|2528.6|2531.4|2527.4|2532.6|2528.6|2531.4|2527.4|4
1641310580000|2022-01-04 15:36:20|2531.6|2527.6|2531.1|2527.1|2531.6|2527.6|2531.1|2527.1|4
1641310590000|2022-01-04 15:36:30|2530.9|2526.9|2531.6|2527.6|2531.6|2527.6|2530.9|2526.9|5
1641310600000|2022-01-04 15:36:40|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|2530.6|2526.6|5
1641310610000|2022-01-04 15:36:50|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|6
1641310620000|2022-01-04 15:37:00|||||||||3
1641310630000|2022-01-04 15:37:10|||||||||7
1641310640000|2022-01-04 15:37:20|2532.1|2528.1|2531.9|2527.9|2532.4|2528.4|2531.9|2527.9|5
1641310650000|2022-01-04 15:37:30|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|8
1641310660000|2022-01-04 15:37:40|2531.9|2527.9|2532.1|2528.1|2532.1|2528.1|2531.9|2527.9|3
1641310670000|2022-01-04 15:37:50|2531.6|2527.6|2532.9|2528.9|2533.4|2529.4|2531.6|2527.6|6
1641310680000|2022-01-04 15:38:00|2533.6|2529.6|2533.6|2529.6|2534.4|2530.4|2533.6|2529.6|9
1641310690000|2022-01-04 15:38:10|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|2534.6|2530.6|5
1641310700000|2022-01-04 15:38:20|2535.4|2531.4|2535.6|2531.6|2535.6|2531.6|2535.4|2531.4|7
1641310710000|2022-01-04 15:38:30|2534.9|2530.9|2535.6|2531.6|2535.9|2531.9|2534.6|2530.6|11
1641310720000|2022-01-04 15:38:40|2535.9|2531.9|2536.4|2532.4|2536.4|2532.4|2535.9|2531.9|15
1641310730000|2022-01-04 15:38:50|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2535.8|2531.8|7
1641310740000|2022-01-04 15:39:00|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|6
1641310750000|2022-01-04 15:39:10|2535.1|2531.1|2534.3|2530.3|2535.1|2531.1|2534.3|2530.3|6
1641310760000|2022-01-04 15:39:20|||||||||3
1641310770000|2022-01-04 15:39:30|2535.8|2531.8|2535.3|2531.3|2535.8|2531.8|2535.3|2531.3|7
1641310780000|2022-01-04 15:39:40|2535.6|2531.6|2536.1|2532.1|2536.1|2532.1|2535.6|2531.6|7
1641310790000|2022-01-04 15:39:50|2535.3|2531.3|2535.3|2531.3|2535.6|2531.6|2535.1|2531.1|11
1641310800000|2022-01-04 15:40:00|2535.8|2531.8|2537.1|2533.1|2537.1|2533.1|2535.8|2531.8|10
1641310810000|2022-01-04 15:40:10|2537.3|2533.3|2537.8|2533.8|2538.3|2534.3|2537.3|2533.3|6
1641310820000|2022-01-04 15:40:20|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|3
1641310830000|2022-01-04 15:40:30|2538.3|2534.3|2538.1|2534.1|2538.3|2534.3|2538.1|2534.1|7
1641310840000|2022-01-04 15:40:40|||||||||3
1641310850000|2022-01-04 15:40:50|2538.3|2534.3|2538.8|2534.8|2538.8|2534.8|2538.3|2534.3|6
1641310860000|2022-01-04 15:41:00|||||||||7
1641310870000|2022-01-04 15:41:10|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|4
1641310880000|2022-01-04 15:41:20|2538.8|2534.8|2539.1|2535.1|2539.1|2535.1|2538.8|2534.8|16
1641310890000|2022-01-04 15:41:30|||||||||4
1641310900000|2022-01-04 15:41:40|2538.8|2534.8|2538.3|2534.3|2538.8|2534.8|2538.3|2534.3|8
1641310910000|2022-01-04 15:41:50|2538.1|2534.1|2538.1|2534.1|2538.3|2534.3|2538.1|2534.1|9
1641310920000|2022-01-04 15:42:00|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|6
1641310930000|2022-01-04 15:42:10|||||||||1
1641310940000|2022-01-04 15:42:20|||||||||4
1641310950000|2022-01-04 15:42:30|2536.6|2532.6|2536.4|2532.4|2536.6|2532.6|2536.4|2532.4|8
1641310960000|2022-01-04 15:42:40|||||||||1
1641310970000|2022-01-04 15:42:50|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2
1641310980000|2022-01-04 15:43:00|||||||||1
1641310990000|2022-01-04 15:43:10|||||||||4
1641311000000|2022-01-04 15:43:20|||||||||2
1641311010000|2022-01-04 15:43:30|2534.4|2530.4|2530.3|2526.3|2534.4|2530.4|2530.3|2526.3|16
1641311020000|2022-01-04 15:43:40|||||||||2
1641311030000|2022-01-04 15:43:50|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|4
1641311040000|2022-01-04 15:44:00|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2
1641311050000|2022-01-04 15:44:10|||||||||1
1641311060000|2022-01-04 15:44:20|||||||||2
1641311070000|2022-01-04 15:44:30|||||||||4
1641311080000|2022-01-04 15:44:40|2530.3|2526.3|2532.3|2528.3|2532.3|2528.3|2530.3|2526.3|8
1641311090000|2022-01-04 15:44:50|2532.6|2528.6|2532.3|2528.3|2532.6|2528.6|2532.3|2528.3|2
1641311100000|2022-01-04 15:45:00|2532.6|2528.6|2532.1|2528.1|2532.6|2528.6|2531.8|2527.8|9
1641311110000|2022-01-04 15:45:10|||||||||2
1641311120000|2022-01-04 15:45:20|2531.8|2527.8|2531.6|2527.6|2531.8|2527.8|2531.1|2527.1|5
1641311130000|2022-01-04 15:45:30|2531.3|2527.3|2530.9|2526.9|2531.3|2527.3|2530.9|2526.9|8
1641311140000|2022-01-04 15:45:40|2530.3|2526.3|2530.1|2526.1|2530.3|2526.3|2529.6|2525.6|2
1641311150000|2022-01-04 15:45:50|2530.8|2526.8|2531.1|2527.1|2531.1|2527.1|2530.8|2526.8|5
1641311160000|2022-01-04 15:46:00|2531.6|2527.6|2528.1|2524.1|2531.6|2527.6|2528.1|2524.1|24
1641311170000|2022-01-04 15:46:10|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|8
1641311180000|2022-01-04 15:46:20|2529.4|2525.4|2528.8|2524.8|2529.4|2525.4|2528.8|2524.8|13
1641311190000|2022-01-04 15:46:30|2529.1|2525.1|2528.8|2524.8|2529.1|2525.1|2528.8|2524.8|1
1641311200000|2022-01-04 15:46:40|||||||||3
1641311210000|2022-01-04 15:46:50|||||||||2
1641311220000|2022-01-04 15:47:00|||||||||1
1641311230000|2022-01-04 15:47:10|2527.9|2523.9|2528.1|2524.1|2528.1|2524.1|2527.9|2523.9|12
1641311240000|2022-01-04 15:47:20|||||||||2
1641311250000|2022-01-04 15:47:30|||||||||1
1641311260000|2022-01-04 15:47:40|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|14
1641311270000|2022-01-04 15:47:50|||||||||5
1641311280000|2022-01-04 15:48:00|2527.6|2523.6|2525.9|2521.9|2527.6|2523.6|2525.9|2521.9|3
1641311290000|2022-01-04 15:48:10|2525.3|2521.3|2524.1|2520.1|2525.3|2521.3|2524.1|2520.1|6
1641311300000|2022-01-04 15:48:20|2523.9|2519.9|2526.6|2522.6|2526.6|2522.6|2523.9|2519.9|13
1641311310000|2022-01-04 15:48:30|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|3
1641311320000|2022-01-04 15:48:40|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|3
1641311330000|2022-01-04 15:48:50|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|5
1641311340000|2022-01-04 15:49:00|2526.6|2522.6|2525.1|2521.1|2526.6|2522.6|2525.1|2521.1|6
1641311350000|2022-01-04 15:49:10|2524.9|2520.9|2523.9|2519.9|2524.9|2520.9|2523.9|2519.9|8
1641311360000|2022-01-04 15:49:20|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2
1641311370000|2022-01-04 15:49:30|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|1
1641311380000|2022-01-04 15:49:40|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2
1641311390000|2022-01-04 15:49:50|2524.1|2520.1|2523.9|2519.9|2524.1|2520.1|2523.9|2519.9|1
1641311400000|2022-01-04 15:50:00|2524.1|2520.1|2524.3|2520.3|2525.1|2521.1|2523.9|2519.9|15
1641311410000|2022-01-04 15:50:10|2523.9|2519.9|2523.9|2519.9|2524.4|2520.4|2523.9|2519.9|6
1641311420000|2022-01-04 15:50:20|2524.1|2520.1|2525.1|2521.1|2525.1|2521.1|2523.9|2519.9|9
1641311430000|2022-01-04 15:50:30|||||||||3
1641311440000|2022-01-04 15:50:40|||||||||2
1641311450000|2022-01-04 15:50:50|||||||||3
1641311460000|2022-01-04 15:51:00|||||||||5
1641311470000|2022-01-04 15:51:10|||||||||1
1641311480000|2022-01-04 15:51:20|||||||||2
1641311490000|2022-01-04 15:51:30|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2
1641311500000|2022-01-04 15:51:40|2524.1|2520.1|2524.8|2520.8|2524.8|2520.8|2523.6|2519.6|14
1641311510000|2022-01-04 15:51:50|2526.1|2522.1|2526.9|2522.9|2526.9|2522.9|2526.1|2522.1|12
1641311520000|2022-01-04 15:52:00|2525.6|2521.6|2525.1|2521.1|2525.9|2521.9|2525.1|2521.1|4
1641311530000|2022-01-04 15:52:10|2525.9|2521.9|2525.6|2521.6|2525.9|2521.9|2525.6|2521.6|6
1641311540000|2022-01-04 15:52:20|||||||||1
1641311550000|2022-01-04 15:52:30|2525.9|2521.9|2523.4|2519.4|2525.9|2521.9|2523.4|2519.4|25
1641311560000|2022-01-04 15:52:40|2522.9|2518.9|2522.4|2518.4|2522.9|2518.9|2522.4|2518.4|3
1641311570000|2022-01-04 15:52:50|2522.1|2518.1|2522.4|2518.4|2522.4|2518.4|2522.1|2518.1|6
1641311580000|2022-01-04 15:53:00|2523.4|2519.4|2523.9|2519.9|2523.9|2519.9|2523.4|2519.4|5
1641311590000|2022-01-04 15:53:10|2523.6|2519.6|2523.9|2519.9|2523.9|2519.9|2523.6|2519.6|8
1641311600000|2022-01-04 15:53:20|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|8
1641311610000|2022-01-04 15:53:30|||||||||1
1641311620000|2022-01-04 15:53:40|2522.6|2518.6|2521.4|2517.4|2522.6|2518.6|2521.4|2517.4|3
1641311630000|2022-01-04 15:53:50|2520.9|2516.9|2520.1|2516.1|2520.9|2516.9|2520.1|2516.1|13
1641311640000|2022-01-04 15:54:00|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|1
1641311650000|2022-01-04 15:54:10|2519.9|2515.9|2519.9|2515.9|2520.4|2516.4|2519.9|2515.9|4
1641311660000|2022-01-04 15:54:20|2519.4|2515.4|2520.4|2516.4|2520.6|2516.6|2519.4|2515.4|17
1641311670000|2022-01-04 15:54:30|2520.9|2516.9|2520.4|2516.4|2520.9|2516.9|2520.4|2516.4|5
1641311680000|2022-01-04 15:54:40|2520.6|2516.6|2521.4|2517.4|2521.4|2517.4|2520.6|2516.6|9
1641311690000|2022-01-04 15:54:50|||||||||6
1641311700000|2022-01-04 15:55:00|2521.6|2517.6|2521.9|2517.9|2521.9|2517.9|2521.4|2517.4|13
1641311710000|2022-01-04 15:55:10|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2
1641311720000|2022-01-04 15:55:20|2521.9|2517.9|2524.4|2520.4|2524.4|2520.4|2521.9|2517.9|23
1641311730000|2022-01-04 15:55:30|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|6
1641311740000|2022-01-04 15:55:40|2523.4|2519.4|2523.4|2519.4|2524.4|2520.4|2522.4|2518.4|8
1641311750000|2022-01-04 15:55:50|2522.6|2518.6|2522.4|2518.4|2522.6|2518.6|2522.4|2518.4|6
1641311760000|2022-01-04 15:56:00|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|4
1641311770000|2022-01-04 15:56:10|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|5
1641311780000|2022-01-04 15:56:20|2522.1|2518.1|2521.4|2517.4|2522.4|2518.4|2521.4|2517.4|10
1641311790000|2022-01-04 15:56:30|||||||||3
1641311800000|2022-01-04 15:56:40|2521.1|2517.1|2520.4|2516.4|2521.1|2517.1|2520.4|2516.4|3
1641311810000|2022-01-04 15:56:50|2519.9|2515.9|2519.4|2515.4|2519.9|2515.9|2519.4|2515.4|4
1641311820000|2022-01-04 15:57:00|2519.1|2515.1|2518.4|2514.4|2519.1|2515.1|2518.4|2514.4|3
1641311830000|2022-01-04 15:57:10|2517.6|2513.6|2517.6|2513.6|2517.9|2513.9|2517.6|2513.6|6
1641311840000|2022-01-04 15:57:20|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|4
1641311850000|2022-01-04 15:57:30|2517.6|2513.6|2517.4|2513.4|2517.9|2513.9|2517.4|2513.4|3
1641311860000|2022-01-04 15:57:40|2516.9|2512.9|2516.4|2512.4|2516.9|2512.9|2516.4|2512.4|3
1641311870000|2022-01-04 15:57:50|2515.6|2511.6|2517.4|2513.4|2517.4|2513.4|2515.6|2511.6|14
1641311880000|2022-01-04 15:58:00|2517.9|2513.9|2517.6|2513.6|2518.1|2514.1|2517.4|2513.4|3
1641311890000|2022-01-04 15:58:10|2517.4|2513.4|2517.6|2513.6|2517.6|2513.6|2517.4|2513.4|10
1641311900000|2022-01-04 15:58:20|||||||||1
1641311910000|2022-01-04 15:58:30|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|6
1641311920000|2022-01-04 15:58:40|2516.6|2512.6|2516.6|2512.6|2516.9|2512.9|2516.6|2512.6|15
1641311930000|2022-01-04 15:58:50|2516.9|2512.9|2516.9|2512.9|2517.4|2513.4|2516.6|2512.6|10
1641311940000|2022-01-04 15:59:00|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.4|2512.4|9
1641311950000|2022-01-04 15:59:10|2517.4|2513.4|2519.1|2515.1|2519.6|2515.6|2517.4|2513.4|17
1641311960000|2022-01-04 15:59:20|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.4|2514.4|5
1641311970000|2022-01-04 15:59:30|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|3
1641311980000|2022-01-04 15:59:40|||||||||2
1641311990000|2022-01-04 15:59:50|||||||||3
1641312000000|2022-01-04 16:00:00|2518.6|2514.6|2520.9|2516.9|2520.9|2516.9|2518.6|2514.6|18
1641312010000|2022-01-04 16:00:10|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2
1641312020000|2022-01-04 16:00:20|2519.6|2515.6|2518.4|2514.4|2519.6|2515.6|2518.4|2514.4|20
1641312030000|2022-01-04 16:00:30|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|4
1641312040000|2022-01-04 16:00:40|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|3
1641312050000|2022-01-04 16:00:50|||||||||12
1641312060000|2022-01-04 16:01:00|2517.9|2513.9|2517.6|2513.6|2518.4|2514.4|2517.6|2513.6|4
1641312070000|2022-01-04 16:01:10|2517.9|2513.9|2518.4|2514.4|2519.6|2515.6|2517.9|2513.9|5
1641312080000|2022-01-04 16:01:20|||||||||3
1641312090000|2022-01-04 16:01:30|||||||||4
1641312100000|2022-01-04 16:01:40|||||||||4
1641312110000|2022-01-04 16:01:50|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|9
1641312120000|2022-01-04 16:02:00|||||||||5
1641312130000|2022-01-04 16:02:10|||||||||6
1641312140000|2022-01-04 16:02:20|||||||||3
1641312150000|2022-01-04 16:02:30|2517.1|2513.1|2516.4|2512.4|2517.1|2513.1|2516.4|2512.4|4
1641312160000|2022-01-04 16:02:40|2516.6|2512.6|2517.4|2513.4|2517.4|2513.4|2516.6|2512.6|13
1641312170000|2022-01-04 16:02:50|2517.1|2513.1|2516.6|2512.6|2517.1|2513.1|2516.6|2512.6|1
1641312180000|2022-01-04 16:03:00|2516.4|2512.4|2515.4|2511.4|2516.4|2512.4|2514.9|2510.9|15
1641312190000|2022-01-04 16:03:10|2515.1|2511.1|2514.6|2510.6|2515.1|2511.1|2514.6|2510.6|6
1641312200000|2022-01-04 16:03:20|2515.4|2511.4|2514.1|2510.1|2515.4|2511.4|2514.1|2510.1|9
1641312210000|2022-01-04 16:03:30|2514.4|2510.4|2513.6|2509.6|2514.4|2510.4|2513.6|2509.6|14
1641312220000|2022-01-04 16:03:40|2513.1|2509.1|2513.4|2509.4|2513.4|2509.4|2512.6|2508.6|9
1641312230000|2022-01-04 16:03:50|2512.6|2508.6|2514.1|2510.1|2514.1|2510.1|2512.6|2508.6|10
1641312240000|2022-01-04 16:04:00|2513.6|2509.6|2513.6|2509.6|2514.1|2510.1|2513.6|2509.6|5
1641312250000|2022-01-04 16:04:10|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2512.4|2508.4|9
1641312260000|2022-01-04 16:04:20|||||||||3
1641312270000|2022-01-04 16:04:30|||||||||2
1641312280000|2022-01-04 16:04:40|2514.1|2510.1|2514.4|2510.4|2514.4|2510.4|2514.1|2510.1|12
1641312290000|2022-01-04 16:04:50|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2
1641312300000|2022-01-04 16:05:00|2513.6|2509.6|2513.6|2509.6|2513.6|2509.6|2513.6|2509.6|4
1641312310000|2022-01-04 16:05:10|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|4
1641312320000|2022-01-04 16:05:20|||||||||4
1641312330000|2022-01-04 16:05:30|||||||||3
1641312340000|2022-01-04 16:05:40|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|12
1641312350000|2022-01-04 16:05:50|2514.1|2510.1|2513.6|2509.6|2514.1|2510.1|2513.4|2509.4|4
1641312360000|2022-01-04 16:06:00|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|4
1641312370000|2022-01-04 16:06:10|2512.9|2508.9|2512.6|2508.6|2512.9|2508.9|2512.6|2508.6|3
1641312380000|2022-01-04 16:06:20|||||||||4
1641312390000|2022-01-04 16:06:30|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2
1641312400000|2022-01-04 16:06:40|2512.1|2508.1|2512.6|2508.6|2512.6|2508.6|2511.6|2507.6|13
1641312410000|2022-01-04 16:06:50|2513.4|2509.4|2512.9|2508.9|2513.4|2509.4|2512.9|2508.9|1
1641312420000|2022-01-04 16:07:00|2512.6|2508.6|2512.4|2508.4|2512.6|2508.6|2512.1|2508.1|5
1641312430000|2022-01-04 16:07:10|2511.6|2507.6|2512.6|2508.6|2512.6|2508.6|2511.6|2507.6|9
1641312440000|2022-01-04 16:07:20|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|4
1641312450000|2022-01-04 16:07:30|2512.1|2508.1|2512.4|2508.4|2512.4|2508.4|2512.1|2508.1|3
1641312460000|2022-01-04 16:07:40|2512.1|2508.1|2512.4|2508.4|2512.4|2508.4|2512.1|2508.1|2
1641312470000|2022-01-04 16:07:50|2512.1|2508.1|2511.6|2507.6|2512.2|2508.2|2511.6|2507.6|5
1641312480000|2022-01-04 16:08:00|2514.9|2510.9|2513.4|2509.4|2514.9|2510.9|2513.4|2509.4|54
1641312490000|2022-01-04 16:08:10|2513.2|2509.2|2514.2|2510.2|2514.2|2510.2|2513.2|2509.2|12
1641312500000|2022-01-04 16:08:20|2514.9|2510.9|2514.2|2510.2|2514.9|2510.9|2514.2|2510.2|13
1641312510000|2022-01-04 16:08:30|||||||||2
1641312520000|2022-01-04 16:08:40|||||||||3
1641312530000|2022-01-04 16:08:50|2513.9|2509.9|2513.4|2509.4|2513.9|2509.9|2513.4|2509.4|7
1641312540000|2022-01-04 16:09:00|2513.6|2509.6|2512.2|2508.2|2513.6|2509.6|2512.2|2508.2|5
1641312550000|2022-01-04 16:09:10|2511.9|2507.9|2510.9|2506.9|2511.9|2507.9|2510.9|2506.9|6
1641312560000|2022-01-04 16:09:20|2510.4|2506.4|2509.9|2505.9|2510.4|2506.4|2509.9|2505.9|6
1641312570000|2022-01-04 16:09:30|2509.4|2505.4|2509.4|2505.4|2509.9|2505.9|2509.4|2505.4|36
1641312580000|2022-01-04 16:09:40|||||||||12
1641312590000|2022-01-04 16:09:50|2509.9|2505.9|2509.7|2505.7|2509.9|2505.9|2509.7|2505.7|5
1641312600000|2022-01-04 16:10:00|2509.4|2505.4|2509.9|2505.9|2509.9|2505.9|2509.4|2505.4|34
1641312610000|2022-01-04 16:10:10|||||||||2
1641312620000|2022-01-04 16:10:20|2510.4|2506.4|2510.4|2506.4|2511.2|2507.2|2510.4|2506.4|18
1641312630000|2022-01-04 16:10:30|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|8
1641312640000|2022-01-04 16:10:40|2510.2|2506.2|2510.4|2506.4|2510.4|2506.4|2510.2|2506.2|3
1641312650000|2022-01-04 16:10:50|2510.2|2506.2|2509.4|2505.4|2510.2|2506.2|2509.4|2505.4|7
1641312660000|2022-01-04 16:11:00|2508.7|2504.7|2509.4|2505.4|2509.4|2505.4|2508.7|2504.7|10
1641312670000|2022-01-04 16:11:10|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|3
1641312680000|2022-01-04 16:11:20|2509.4|2505.4|2510.4|2506.4|2510.4|2506.4|2509.4|2505.4|6
1641312690000|2022-01-04 16:11:30|2511.2|2507.2|2511.2|2507.2|2511.4|2507.4|2511.2|2507.2|6
1641312700000|2022-01-04 16:11:40|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|2511.2|2507.2|6
1641312710000|2022-01-04 16:11:50|2511.9|2507.9|2511.2|2507.2|2511.9|2507.9|2511.2|2507.2|6
1641312720000|2022-01-04 16:12:00|2510.9|2506.9|2509.4|2505.4|2510.9|2506.9|2509.4|2505.4|8
1641312730000|2022-01-04 16:12:10|2509.2|2505.2|2509.4|2505.4|2509.4|2505.4|2509.2|2505.2|3
1641312740000|2022-01-04 16:12:20|2509.2|2505.2|2509.2|2505.2|2509.4|2505.4|2509.2|2505.2|3
1641312750000|2022-01-04 16:12:30|2509.4|2505.4|2509.2|2505.2|2509.4|2505.4|2509.2|2505.2|5
1641312760000|2022-01-04 16:12:40|2509.7|2505.7|2509.4|2505.4|2509.7|2505.7|2509.4|2505.4|5
1641312770000|2022-01-04 16:12:50|2509.7|2505.7|2509.4|2505.4|2509.7|2505.7|2509.4|2505.4|3
1641312780000|2022-01-04 16:13:00|2509.2|2505.2|2508.4|2504.4|2509.2|2505.2|2508.4|2504.4|4
1641312790000|2022-01-04 16:13:10|||||||||11
1641312800000|2022-01-04 16:13:20|||||||||2
1641312810000|2022-01-04 16:13:30|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|6
1641312820000|2022-01-04 16:13:40|||||||||5
1641312830000|2022-01-04 16:13:50|||||||||2
1641312840000|2022-01-04 16:14:00|2509.2|2505.2|2508.9|2504.9|2509.2|2505.2|2508.9|2504.9|7
1641312850000|2022-01-04 16:14:10|2509.2|2505.2|2508.4|2504.4|2509.2|2505.2|2508.4|2504.4|2
1641312860000|2022-01-04 16:14:20|||||||||76
1641312870000|2022-01-04 16:14:30|||||||||4
1641312880000|2022-01-04 16:14:40|||||||||4
1641312890000|2022-01-04 16:14:50|2508.9|2504.9|2509.4|2505.4|2509.9|2505.9|2508.9|2504.9|10
1641312900000|2022-01-04 16:15:00|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|12
1641312910000|2022-01-04 16:15:10|||||||||3
1641312920000|2022-01-04 16:15:20|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2508.9|2504.9|6
1641312930000|2022-01-04 16:15:30|2509.4|2505.4|2508.9|2504.9|2509.4|2505.4|2508.9|2504.9|6
1641312940000|2022-01-04 16:15:40|||||||||3
1641312950000|2022-01-04 16:15:50|2508.4|2504.4|2508.9|2504.9|2508.9|2504.9|2507.9|2503.9|15
1641312960000|2022-01-04 16:16:00|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|4
1641312970000|2022-01-04 16:16:10|||||||||2
1641312980000|2022-01-04 16:16:20|2508.2|2504.2|2507.9|2503.9|2508.4|2504.4|2507.9|2503.9|9
1641312990000|2022-01-04 16:16:30|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|3
1641313000000|2022-01-04 16:16:40|||||||||8
1641313010000|2022-01-04 16:16:50|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|5
1641313020000|2022-01-04 16:17:00|||||||||2
1641313030000|2022-01-04 16:17:10|2509.2|2505.2|2508.4|2504.4|2509.2|2505.2|2508.4|2504.4|9
1641313040000|2022-01-04 16:17:20|||||||||8
1641313050000|2022-01-04 16:17:30|||||||||6
1641313060000|2022-01-04 16:17:40|||||||||8
1641313070000|2022-01-04 16:17:50|||||||||1
1641313080000|2022-01-04 16:18:00|2507.7|2503.7|2507.4|2503.4|2507.7|2503.7|2507.4|2503.4|8
1641313090000|2022-01-04 16:18:10|||||||||2
1641313100000|2022-01-04 16:18:20|2507.2|2503.2|2507.4|2503.4|2507.4|2503.4|2507.2|2503.2|3
1641313110000|2022-01-04 16:18:30|||||||||3
1641313120000|2022-01-04 16:18:40|||||||||3
1641313130000|2022-01-04 16:18:50|||||||||3
1641313140000|2022-01-04 16:19:00|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|10
1641313150000|2022-01-04 16:19:10|||||||||3
1641313160000|2022-01-04 16:19:20|2506.9|2502.9|2507.4|2503.4|2507.4|2503.4|2506.9|2502.9|31
1641313170000|2022-01-04 16:19:30|||||||||2
1641313180000|2022-01-04 16:19:40|2507.7|2503.7|2508.4|2504.4|2508.4|2504.4|2507.7|2503.7|22
1641313190000|2022-01-04 16:19:50|2507.9|2503.9|2508.2|2504.2|2508.4|2504.4|2507.9|2503.9|2
1641313200000|2022-01-04 16:20:00|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|3
1641313210000|2022-01-04 16:20:10|2507.7|2503.7|2507.4|2503.4|2507.7|2503.7|2507.4|2503.4|6
1641313220000|2022-01-04 16:20:20|||||||||4
1641313230000|2022-01-04 16:20:30|||||||||3
1641313240000|2022-01-04 16:20:40|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|2
1641313250000|2022-01-04 16:20:50|||||||||3
1641313260000|2022-01-04 16:21:00|||||||||190
1641313270000|2022-01-04 16:21:10|||||||||6
1641313280000|2022-01-04 16:21:20|||||||||10
1641313290000|2022-01-04 16:21:30|||||||||12
1641313300000|2022-01-04 16:21:40|||||||||3
1641313310000|2022-01-04 16:21:50|||||||||2
1641313320000|2022-01-04 16:22:00|2506.9|2502.9|2507.2|2503.2|2507.2|2503.2|2506.9|2502.9|11
1641313330000|2022-01-04 16:22:10|2506.9|2502.9|2506.4|2502.4|2506.9|2502.9|2506.4|2502.4|15
1641313340000|2022-01-04 16:22:20|2504.7|2500.7|2505.7|2501.7|2505.7|2501.7|2504.2|2500.2|133
1641313350000|2022-01-04 16:22:30|2505.4|2501.4|2507.2|2503.2|2507.2|2503.2|2504.9|2500.9|28
1641313360000|2022-01-04 16:22:40|2506.7|2502.7|2506.4|2502.4|2506.7|2502.7|2506.4|2502.4|3
1641313370000|2022-01-04 16:22:50|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|8
1641313380000|2022-01-04 16:23:00|2505.9|2501.9|2504.9|2500.9|2505.9|2501.9|2504.9|2500.9|4
1641313390000|2022-01-04 16:23:10|2504.4|2500.4|2504.7|2500.7|2504.7|2500.7|2504.4|2500.4|10
1641313400000|2022-01-04 16:23:20|2504.4|2500.4|2504.2|2500.2|2504.4|2500.4|2504.2|2500.2|8
1641313410000|2022-01-04 16:23:30|||||||||2
1641313420000|2022-01-04 16:23:40|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|15
1641313430000|2022-01-04 16:23:50|||||||||25
1641313440000|2022-01-04 16:24:00|||||||||4
1641313450000|2022-01-04 16:24:10|||||||||4
1641313460000|2022-01-04 16:24:20|||||||||11
1641313470000|2022-01-04 16:24:30|||||||||5
1641313480000|2022-01-04 16:24:40|||||||||4
1641313490000|2022-01-04 16:24:50|||||||||4
1641313500000|2022-01-04 16:25:00|||||||||9
1641313510000|2022-01-04 16:25:10|||||||||2
1641313520000|2022-01-04 16:25:20|2503.7|2499.7|2503.7|2499.7|2503.9|2499.9|2503.4|2499.4|6
1641313530000|2022-01-04 16:25:30|2507.2|2503.2|2506.2|2502.2|2507.2|2503.2|2506.2|2502.2|14
1641313540000|2022-01-04 16:25:40|2505.9|2501.9|2506.9|2502.9|2506.9|2502.9|2505.7|2501.7|15
1641313550000|2022-01-04 16:25:50|2506.7|2502.7|2507.9|2503.9|2507.9|2503.9|2506.7|2502.7|7
1641313560000|2022-01-04 16:26:00|2507.7|2503.7|2507.4|2503.4|2507.7|2503.7|2507.4|2503.4|14
1641313570000|2022-01-04 16:26:10|2506.9|2502.9|2508.7|2504.7|2508.7|2504.7|2506.9|2502.9|12
1641313580000|2022-01-04 16:26:20|2507.9|2503.9|2508.4|2504.4|2508.4|2504.4|2507.9|2503.9|2
1641313590000|2022-01-04 16:26:30|2507.9|2503.9|2506.9|2502.9|2507.9|2503.9|2506.9|2502.9|19
1641313600000|2022-01-04 16:26:40|2506.5|2502.5|2506.9|2502.9|2506.9|2502.9|2505.9|2501.9|19
1641313610000|2022-01-04 16:26:50|2506.7|2502.7|2506.9|2502.9|2506.9|2502.9|2506.4|2502.4|4
1641313620000|2022-01-04 16:27:00|2506.5|2502.5|2505.4|2501.4|2506.5|2502.5|2505.4|2501.4|12
1641313630000|2022-01-04 16:27:10|2505.7|2501.7|2505.4|2501.4|2505.9|2501.9|2505.4|2501.4|9
1641313640000|2022-01-04 16:27:20|||||||||5
1641313650000|2022-01-04 16:27:30|||||||||2
1641313660000|2022-01-04 16:27:40|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|27
1641313670000|2022-01-04 16:27:50|2504.5|2500.5|2503.9|2499.9|2504.5|2500.5|2503.9|2499.9|10
1641313680000|2022-01-04 16:28:00|||||||||2
1641313690000|2022-01-04 16:28:10|2503.4|2499.4|2503.7|2499.7|2503.9|2499.9|2503.4|2499.4|12
1641313700000|2022-01-04 16:28:20|2503.4|2499.4|2504.7|2500.7|2504.7|2500.7|2502.9|2498.9|9
1641313710000|2022-01-04 16:28:30|||||||||2
1641313720000|2022-01-04 16:28:40|2504.4|2500.4|2503.2|2499.2|2504.4|2500.4|2503.2|2499.2|12
1641313730000|2022-01-04 16:28:50|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2
1641313740000|2022-01-04 16:29:00|||||||||10
1641313750000|2022-01-04 16:29:10|2502.4|2498.4|2502.9|2498.9|2502.9|2498.9|2501.9|2497.9|32
1641313760000|2022-01-04 16:29:20|2502.7|2498.7|2502.4|2498.4|2502.9|2498.9|2502.4|2498.4|16
1641313770000|2022-01-04 16:29:30|||||||||2
1641313780000|2022-01-04 16:29:40|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|4
1641313790000|2022-01-04 16:29:50|2502.5|2498.5|2501.9|2497.9|2502.7|2498.7|2501.9|2497.9|124
1641313800000|2022-01-04 16:30:00|2502.7|2498.7|2502.4|2498.4|2502.9|2498.9|2501.9|2497.9|19
1641313810000|2022-01-04 16:30:10|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|3
1641313820000|2022-01-04 16:30:20|2502.9|2498.9|2502.7|2498.7|2503.2|2499.2|2502.4|2498.4|24
1641313830000|2022-01-04 16:30:30|2502.4|2498.4|2502.4|2498.4|2502.7|2498.7|2502.4|2498.4|6
1641313840000|2022-01-04 16:30:40|2502.9|2498.9|2503.7|2499.7|2503.7|2499.7|2502.9|2498.9|6
1641313850000|2022-01-04 16:30:50|2504.4|2500.4|2504.4|2500.4|2504.7|2500.7|2503.7|2499.7|30
1641313860000|2022-01-04 16:31:00|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|5
1641313870000|2022-01-04 16:31:10|||||||||2
1641313880000|2022-01-04 16:31:20|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|5
1641313890000|2022-01-04 16:31:30|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|6
1641313900000|2022-01-04 16:31:40|2504.2|2500.2|2504.4|2500.4|2504.4|2500.4|2504.2|2500.2|2
1641313910000|2022-01-04 16:31:50|||||||||3
1641313920000|2022-01-04 16:32:00|2502.2|2498.2|2503|2499|2503.2|2499.2|2502.2|2498.2|12
1641313930000|2022-01-04 16:32:10|2502.7|2498.7|2503.2|2499.2|2503.2|2499.2|2502.7|2498.7|11
1641313940000|2022-01-04 16:32:20|||||||||3
1641313950000|2022-01-04 16:32:30|2503.7|2499.7|2503.7|2499.7|2503.7|2499.7|2503.7|2499.7|18
1641313960000|2022-01-04 16:32:40|2504.2|2500.2|2504|2500|2504.2|2500.2|2503.4|2499.4|2
1641313970000|2022-01-04 16:32:50|||||||||2
1641313980000|2022-01-04 16:33:00|2503.7|2499.7|2503.2|2499.2|2503.7|2499.7|2503.2|2499.2|14
1641313990000|2022-01-04 16:33:10|2503.7|2499.7|2504.2|2500.2|2504.2|2500.2|2503.7|2499.7|3
1641314000000|2022-01-04 16:33:20|2503.7|2499.7|2503.2|2499.2|2504|2500|2503.2|2499.2|7
1641314010000|2022-01-04 16:33:30|2503.5|2499.5|2503.2|2499.2|2503.5|2499.5|2503.2|2499.2|4
1641314020000|2022-01-04 16:33:40|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|6
1641314030000|2022-01-04 16:33:50|2503.7|2499.7|2503.2|2499.2|2503.7|2499.7|2503.2|2499.2|6
1641314040000|2022-01-04 16:34:00|2503|2499|2503|2499|2503.2|2499.2|2502.2|2498.2|24
1641314050000|2022-01-04 16:34:10|2503.2|2499.2|2502|2498|2503.2|2499.2|2502|2498|14
1641314060000|2022-01-04 16:34:20|2502.2|2498.2|2502|2498|2502.2|2498.2|2501.9|2497.9|4
1641314070000|2022-01-04 16:34:30|2502.2|2498.2|2502|2498|2502.2|2498.2|2502|2498|4
1641314080000|2022-01-04 16:34:40|2501.5|2497.5|2502|2498|2502.2|2498.2|2501.5|2497.5|17
1641314090000|2022-01-04 16:34:50|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502|2498|4
1641314100000|2022-01-04 16:35:00|2502.5|2498.5|2501.5|2497.5|2502.5|2498.5|2501.5|2497.5|5
1641314110000|2022-01-04 16:35:10|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|307
1641314120000|2022-01-04 16:35:20|2501.2|2497.2|2501.9|2497.9|2501.9|2497.9|2500.9|2496.9|14
1641314130000|2022-01-04 16:35:30|2502.7|2498.7|2501.9|2497.9|2502.7|2498.7|2501.9|2497.9|13
1641314140000|2022-01-04 16:35:40|2502.4|2498.4|2504.7|2500.7|2504.7|2500.7|2502.4|2498.4|19
1641314150000|2022-01-04 16:35:50|2504.4|2500.4|2503.4|2499.4|2504.4|2500.4|2503.4|2499.4|8
1641314160000|2022-01-04 16:36:00|2503.7|2499.7|2501.9|2497.9|2503.7|2499.7|2501.9|2497.9|5
1641314170000|2022-01-04 16:36:10|2500.9|2496.9|2500.5|2496.5|2500.9|2496.9|2500.5|2496.5|8
1641314180000|2022-01-04 16:36:20|2501|2497|2500.5|2496.5|2501.2|2497.2|2499.7|2495.7|53
1641314190000|2022-01-04 16:36:30|||||||||12
1641314200000|2022-01-04 16:36:40|2501.2|2497.2|2501.9|2497.9|2501.9|2497.9|2501|2497|88
1641314210000|2022-01-04 16:36:50|2501.5|2497.5|2501.7|2497.7|2501.9|2497.9|2500.9|2496.9|20
1641314220000|2022-01-04 16:37:00|2501.4|2497.4|2501.7|2497.7|2501.7|2497.7|2500.9|2496.9|4
1641314230000|2022-01-04 16:37:10|||||||||6
1641314240000|2022-01-04 16:37:20|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|10
1641314250000|2022-01-04 16:37:30|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|2500.9|2496.9|6
1641314260000|2022-01-04 16:37:40|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2
1641314270000|2022-01-04 16:37:50|||||||||3
1641314280000|2022-01-04 16:38:00|2501.7|2497.7|2501.9|2497.9|2501.9|2497.9|2501.7|2497.7|14
1641314290000|2022-01-04 16:38:10|2502.4|2498.4|2501.9|2497.9|2502.4|2498.4|2501.9|2497.9|15
1641314300000|2022-01-04 16:38:20|||||||||2
1641314310000|2022-01-04 16:38:30|||||||||7
1641314320000|2022-01-04 16:38:40|2500.9|2496.9|2499.9|2495.9|2500.9|2496.9|2499.9|2495.9|11
1641314330000|2022-01-04 16:38:50|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|2499.9|2495.9|11
1641314340000|2022-01-04 16:39:00|2499.5|2495.5|2493.5|2489.5|2499.5|2495.5|2493.5|2489.5|46
1641314350000|2022-01-04 16:39:10|2492.2|2488.2|2493.5|2489.5|2493.5|2489.5|2492.2|2488.2|13
1641314360000|2022-01-04 16:39:20|2493.2|2489.2|2492.5|2488.5|2493.5|2489.5|2492.5|2488.5|90
1641314370000|2022-01-04 16:39:30|2492.7|2488.7|2492.7|2488.7|2492.7|2488.7|2492.7|2488.7|8
1641314380000|2022-01-04 16:39:40|2493|2489|2492.5|2488.5|2493|2489|2492.5|2488.5|12
1641314390000|2022-01-04 16:39:50|||||||||4
1641314400000|2022-01-04 16:40:00|2491.4|2487.4|2491.5|2487.5|2491.5|2487.5|2490.5|2486.5|34
1641314410000|2022-01-04 16:40:10|2490.5|2486.5|2491.2|2487.2|2491.2|2487.2|2490.5|2486.5|18
1641314420000|2022-01-04 16:40:20|||||||||30
1641314430000|2022-01-04 16:40:30|2490.5|2486.5|2489.5|2485.5|2490.5|2486.5|2489.5|2485.5|16
1641314440000|2022-01-04 16:40:40|||||||||15
1641314450000|2022-01-04 16:40:50|2488.5|2484.5|2485.5|2481.5|2488.7|2484.7|2485.5|2481.5|51
1641314460000|2022-01-04 16:41:00|2485|2481|2485.7|2481.7|2486|2482|2485|2481|67
1641314470000|2022-01-04 16:41:10|2485.5|2481.5|2486|2482|2486|2482|2485.5|2481.5|26
1641314480000|2022-01-04 16:41:20|2485|2481|2485.7|2481.7|2485.7|2481.7|2485|2481|29
1641314490000|2022-01-04 16:41:30|2486|2482|2485.7|2481.7|2486|2482|2485.7|2481.7|10
1641314500000|2022-01-04 16:41:40|||||||||5
1641314510000|2022-01-04 16:41:50|||||||||7
1641314520000|2022-01-04 16:42:00|2485.3|2481.3|2485|2481|2485.3|2481.3|2485|2481|46
1641314530000|2022-01-04 16:42:10|||||||||21
1641314540000|2022-01-04 16:42:20|||||||||38
1641314550000|2022-01-04 16:42:30|2483.7|2479.7|2482.7|2478.7|2483.7|2479.7|2482.7|2478.7|56
1641314560000|2022-01-04 16:42:40|2483|2479|2482|2478|2483|2479|2482|2478|12
1641314570000|2022-01-04 16:42:50|2482.2|2478.2|2482|2478|2482.2|2478.2|2482|2478|66
1641314580000|2022-01-04 16:43:00|2481.7|2477.7|2482.2|2478.2|2482.2|2478.2|2481.7|2477.7|28
1641314590000|2022-01-04 16:43:10|2482.5|2478.5|2482.7|2478.7|2483.5|2479.5|2482.5|2478.5|2
1641314600000|2022-01-04 16:43:20|2483.3|2479.3|2483.7|2479.7|2483.7|2479.7|2483.3|2479.3|11
1641314610000|2022-01-04 16:43:30|||||||||9
1641314620000|2022-01-04 16:43:40|2484|2480|2483.7|2479.7|2484|2480|2483.7|2479.7|36
1641314630000|2022-01-04 16:43:50|||||||||3
1641314640000|2022-01-04 16:44:00|2483|2479|2481.7|2477.7|2483|2479|2481.7|2477.7|25
1641314650000|2022-01-04 16:44:10|2481.5|2477.5|2481.7|2477.7|2481.7|2477.7|2481.5|2477.5|5
1641314660000|2022-01-04 16:44:20|2482|2478|2481.7|2477.7|2482|2478|2481.7|2477.7|5
1641314670000|2022-01-04 16:44:30|||||||||3
1641314680000|2022-01-04 16:44:40|2481|2477|2481|2477|2481|2477|2481|2477|9
1641314690000|2022-01-04 16:44:50|2480.5|2476.5|2480.7|2476.7|2480.7|2476.7|2480.5|2476.5|20
1641314700000|2022-01-04 16:45:00|||||||||13
1641314710000|2022-01-04 16:45:10|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|11
1641314720000|2022-01-04 16:45:20|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|11
1641314730000|2022-01-04 16:45:30|2481|2477|2480.7|2476.7|2481|2477|2480.7|2476.7|3
1641314740000|2022-01-04 16:45:40|||||||||4
1641314750000|2022-01-04 16:45:50|2480.5|2476.5|2480.7|2476.7|2480.7|2476.7|2480.5|2476.5|2
1641314760000|2022-01-04 16:46:00|2480.3|2476.3|2479.7|2475.7|2480.3|2476.3|2479.5|2475.5|14
1641314770000|2022-01-04 16:46:10|||||||||2
1641314780000|2022-01-04 16:46:20|2478.7|2474.7|2478.3|2474.3|2478.7|2474.7|2477.7|2473.7|76
1641314790000|2022-01-04 16:46:30|2478|2474|2477.5|2473.5|2478|2474|2477.5|2473.5|161
1641314800000|2022-01-04 16:46:40|2477|2473|2477|2473|2477.2|2473.2|2477|2473|18
1641314810000|2022-01-04 16:46:50|2476.5|2472.5|2474.5|2470.5|2477|2473|2474.5|2470.5|68
1641314820000|2022-01-04 16:47:00|2474.2|2470.2|2473.5|2469.5|2474.2|2470.2|2473.5|2469.5|13
1641314830000|2022-01-04 16:47:10|2473.7|2469.7|2474.2|2470.2|2474.2|2470.2|2473.5|2469.5|31
1641314840000|2022-01-04 16:47:20|2474.5|2470.5|2474.2|2470.2|2474.5|2470.5|2474.2|2470.2|14
1641314850000|2022-01-04 16:47:30|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|9
1641314860000|2022-01-04 16:47:40|||||||||15
1641314870000|2022-01-04 16:47:50|||||||||17
1641314880000|2022-01-04 16:48:00|2475.5|2471.5|2481.2|2477.2|2481.2|2477.2|2475.2|2471.2|151
1641314890000|2022-01-04 16:48:10|2482.4|2478.4|2485.2|2481.2|2487.2|2483.2|2482.4|2478.4|98
1641314900000|2022-01-04 16:48:20|2485.9|2481.9|2486.7|2482.7|2486.9|2482.9|2485.2|2481.2|76
1641314910000|2022-01-04 16:48:30|2486.5|2482.5|2487.9|2483.9|2488.4|2484.4|2486.2|2482.2|177
1641314920000|2022-01-04 16:48:40|2486.9|2482.9|2486.7|2482.7|2487.2|2483.2|2486.2|2482.2|326
1641314930000|2022-01-04 16:48:50|2487.5|2483.5|2486.7|2482.7|2487.7|2483.7|2486.7|2482.7|23
1641314940000|2022-01-04 16:49:00|2487|2483|2486.7|2482.7|2487|2483|2486.7|2482.7|73
1641314950000|2022-01-04 16:49:10|2487.2|2483.2|2487.5|2483.5|2487.7|2483.7|2486.7|2482.7|28
1641314960000|2022-01-04 16:49:20|2487.7|2483.7|2487|2483|2487.7|2483.7|2487|2483|39
1641314970000|2022-01-04 16:49:30|2487.7|2483.7|2487|2483|2487.7|2483.7|2486.7|2482.7|143
1641314980000|2022-01-04 16:49:40|2487.5|2483.5|2488|2484|2488|2484|2487.5|2483.5|30
1641314990000|2022-01-04 16:49:50|2489.3|2485.3|2490.3|2486.3|2491|2487|2489|2485|76
1641315000000|2022-01-04 16:50:00|2490|2486|2491.7|2487.7|2491.7|2487.7|2490|2486|105
1641315010000|2022-01-04 16:50:10|2492|2488|2492|2488|2492.5|2488.5|2492|2488|68
1641315020000|2022-01-04 16:50:20|2491|2487|2492|2488|2492|2488|2491|2487|4
1641315030000|2022-01-04 16:50:30|2491|2487|2491|2487|2491|2487|2491|2487|2
1641315040000|2022-01-04 16:50:40|2490.5|2486.5|2490|2486|2490.5|2486.5|2490|2486|33
1641315050000|2022-01-04 16:50:50|||||||||39
1641315060000|2022-01-04 16:51:00|2490.5|2486.5|2491.7|2487.7|2492|2488|2490.5|2486.5|22
1641315070000|2022-01-04 16:51:10|2492|2488|2492.7|2488.7|2492.7|2488.7|2492|2488|4
1641315080000|2022-01-04 16:51:20|2493.3|2489.3|2493.7|2489.7|2493.7|2489.7|2493.3|2489.3|11
1641315090000|2022-01-04 16:51:30|2493.5|2489.5|2494.7|2490.7|2494.7|2490.7|2493.5|2489.5|23
1641315100000|2022-01-04 16:51:40|2494.5|2490.5|2494.3|2490.3|2494.5|2490.5|2494.3|2490.3|3
1641315110000|2022-01-04 16:51:50|2494.5|2490.5|2494.5|2490.5|2494.5|2490.5|2494.3|2490.3|1
1641315120000|2022-01-04 16:52:00|2494.7|2490.7|2496.5|2492.5|2496.7|2492.7|2494.5|2490.5|20
1641315130000|2022-01-04 16:52:10|2496.7|2492.7|2497.7|2493.7|2497.7|2493.7|2496.5|2492.5|12
1641315140000|2022-01-04 16:52:20|2498|2494|2500.3|2496.3|2500.5|2496.5|2498|2494|4
1641315150000|2022-01-04 16:52:30|2500|2496|2499.8|2495.8|2500|2496|2499.8|2495.8|2
1641315160000|2022-01-04 16:52:40|2500|2496|2498.5|2494.5|2500.3|2496.3|2498.5|2494.5|66
1641315170000|2022-01-04 16:52:50|||||||||1
1641315180000|2022-01-04 16:53:00|2498.3|2494.3|2500.8|2496.8|2501.2|2497.2|2497|2493|24
1641315190000|2022-01-04 16:53:10|2501.2|2497.2|2500.8|2496.8|2501.8|2497.8|2500.8|2496.8|6
1641315220000|2022-01-04 16:53:40|2500.5|2496.5|2499.3|2495.3|2500.5|2496.5|2499.3|2495.3|2
1641315230000|2022-01-04 16:53:50|2499|2495|2498.3|2494.3|2499|2495|2498.3|2494.3|16
1641315240000|2022-01-04 16:54:00|2497.8|2493.8|2496|2492|2497.8|2493.8|2496|2492|10
1641315250000|2022-01-04 16:54:10|2496.3|2492.3|2495|2491|2496.3|2492.3|2495|2491|6
1641315260000|2022-01-04 16:54:20|2495.3|2491.3|2493.8|2489.8|2495.3|2491.3|2493.8|2489.8|5
1641315270000|2022-01-04 16:54:30|2494.5|2490.5|2494.5|2490.5|2494.5|2490.5|2494.5|2490.5|4
1641315280000|2022-01-04 16:54:40|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|1
1641315290000|2022-01-04 16:54:50|2495|2491|2495|2491|2495|2491|2495|2491|1
1641315300000|2022-01-04 16:55:00|2494.8|2490.8|2496.5|2492.5|2497.8|2493.8|2494.8|2490.8|11
1641315310000|2022-01-04 16:55:10|2497|2493|2497|2493|2497|2493|2496.3|2492.3|3
1641315320000|2022-01-04 16:55:20|||||||||1
1641315340000|2022-01-04 16:55:40|2496.3|2492.3|2494.8|2490.8|2496.3|2492.3|2494.8|2490.8|5
1641315360000|2022-01-04 16:56:00|2495|2491|2495|2491|2496.3|2492.3|2495|2491|7
1641315370000|2022-01-04 16:56:10|2495.3|2491.3|2495|2491|2495.3|2491.3|2495|2491|2
1641315390000|2022-01-04 16:56:30|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|0
1641315400000|2022-01-04 16:56:40|2494.3|2490.3|2494.8|2490.8|2494.8|2490.8|2494|2490|6
1641315420000|2022-01-04 16:57:00|2495|2491|2495.3|2491.3|2495.3|2491.3|2495|2491|0
1641315460000|2022-01-04 16:57:40|2495.8|2491.8|2495.8|2491.8|2496.3|2492.3|2495.8|2491.8|1
1641315470000|2022-01-04 16:57:50|2496.3|2492.3|2495.8|2491.8|2496.3|2492.3|2495.8|2491.8|1
1641315490000|2022-01-04 16:58:10|||||||||13
1641315500000|2022-01-04 16:58:20|2496|2492|2496|2492|2496|2492|2496|2492|1
1641315510000|2022-01-04 16:58:30|2495.5|2491.5|2495.5|2491.5|2495.5|2491.5|2495.5|2491.5|2
1641315530000|2022-01-04 16:58:50|||||||||7
1641315540000|2022-01-04 16:59:00|||||||||8
1641315560000|2022-01-04 16:59:20|2495|2491|2495.5|2491.5|2495.5|2491.5|2495|2491|31
1641315570000|2022-01-04 16:59:30|2495.8|2491.8|2496.3|2492.3|2496.5|2492.5|2495.8|2491.8|10
1641315590000|2022-01-04 16:59:50|2498|2494|2499.3|2495.3|2499.5|2495.5|2498|2494|17
1641315600000|2022-01-04 17:00:00|2499.5|2495.5|2499.5|2495.5|2499.5|2495.5|2499.5|2495.5|1
1641315610000|2022-01-04 17:00:10|||||||||2
1641315640000|2022-01-04 17:00:40|2500|2496|2500|2496|2500|2496|2499.8|2495.8|26
1641315660000|2022-01-04 17:01:00|||||||||5
1641315680000|2022-01-04 17:01:20|2499.8|2495.8|2498.8|2494.8|2499.8|2495.8|2498.8|2494.8|2
1641315690000|2022-01-04 17:01:30|2498.5|2494.5|2498.8|2494.8|2499|2495|2498.5|2494.5|2
1641315700000|2022-01-04 17:01:40|2498.5|2494.5|2498.5|2494.5|2498.5|2494.5|2498.5|2494.5|11
1641315710000|2022-01-04 17:01:50|||||||||11
1641315750000|2022-01-04 17:02:30|||||||||1
1641315770000|2022-01-04 17:02:50|2498|2494|2498|2494|2498|2494|2498|2494|1
1641315780000|2022-01-04 17:03:00|2496.8|2492.8|2496.5|2492.5|2496.8|2492.8|2496.5|2492.5|1
1641315800000|2022-01-04 17:03:20|2496.8|2492.8|2497|2493|2497|2493|2496.8|2492.8|0
1641315820000|2022-01-04 17:03:40|2498|2494|2497.5|2493.5|2498|2494|2497.5|2493.5|4
1641315840000|2022-01-04 17:04:00|2497|2493|2496.3|2492.3|2497|2493|2496.3|2492.3|6
1641315850000|2022-01-04 17:04:10|2496.5|2492.5|2496.8|2492.8|2497|2493|2496.5|2492.5|0
1641315870000|2022-01-04 17:04:30|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|0
1641315880000|2022-01-04 17:04:40|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|0
1641315890000|2022-01-04 17:04:50|||||||||1
1641316000000|2022-01-04 17:06:40|2496.3|2492.3|2496.1|2492.1|2496.3|2492.3|2496.1|2492.1|0
1641316020000|2022-01-04 17:07:00|2495.8|2491.8|2495.6|2491.6|2495.8|2491.8|2495.6|2491.6|7
1641316070000|2022-01-04 17:07:50|||||||||1
1641316100000|2022-01-04 17:08:20|||||||||1
1641316110000|2022-01-04 17:08:30|||||||||3
1641316120000|2022-01-04 17:08:40|2495.8|2491.8|2496.1|2492.1|2496.1|2492.1|2495.8|2491.8|1
1641316130000|2022-01-04 17:08:50|2495.8|2491.8|2496.1|2492.1|2496.1|2492.1|2495.6|2491.6|2
1641316140000|2022-01-04 17:09:00|2496.3|2492.3|2496.6|2492.6|2496.6|2492.6|2496.3|2492.3|1
1641316150000|2022-01-04 17:09:10|2496.8|2492.8|2497.1|2493.1|2497.1|2493.1|2496.8|2492.8|0
1641316180000|2022-01-04 17:09:40|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|3
1641316200000|2022-01-04 17:10:00|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|8
1641316210000|2022-01-04 17:10:10|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|2
1641316220000|2022-01-04 17:10:20|||||||||1
1641316270000|2022-01-04 17:11:10|2496.8|2492.8|2497.1|2493.1|2497.1|2493.1|2496.8|2492.8|0
1641316290000|2022-01-04 17:11:30|||||||||3
1641316310000|2022-01-04 17:11:50|2496.8|2492.8|2496.6|2492.6|2496.8|2492.8|2496.6|2492.6|5
1641316370000|2022-01-04 17:12:50|2495.8|2491.8|2495.6|2491.6|2495.8|2491.8|2495.6|2491.6|6
1641316400000|2022-01-04 17:13:20|2495.8|2491.8|2496.1|2492.1|2496.1|2492.1|2495.8|2491.8|1
1641316420000|2022-01-04 17:13:40|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|5
1641316430000|2022-01-04 17:13:50|2494.5|2490.5|2494.5|2490.5|2494.5|2490.5|2494.5|2490.5|15
1641316440000|2022-01-04 17:14:00|2494.8|2490.8|2493.6|2489.6|2494.8|2490.8|2493.6|2489.6|5
1641316460000|2022-01-04 17:14:20|||||||||2
1641316490000|2022-01-04 17:14:50|||||||||1
1641316500000|2022-01-04 17:15:00|2493.8|2489.8|2494|2490|2494.5|2490.5|2493.8|2489.8|162
1641316510000|2022-01-04 17:15:10|2493.5|2489.5|2494|2490|2494.5|2490.5|2493.5|2489.5|9
1641316530000|2022-01-04 17:15:30|2493.5|2489.5|2493.5|2489.5|2493.5|2489.5|2493.5|2489.5|2
1641316540000|2022-01-04 17:15:40|||||||||1
1641316600000|2022-01-04 17:16:40|2494|2490|2494|2490|2494|2490|2494|2490|1
1641316640000|2022-01-04 17:17:20|2494.3|2490.3|2493.8|2489.8|2494.5|2490.5|2493.8|2489.8|57
1641316650000|2022-01-04 17:17:30|||||||||2
1641316660000|2022-01-04 17:17:40|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|2
1641316670000|2022-01-04 17:17:50|||||||||14
1641316680000|2022-01-04 17:18:00|2493.8|2489.8|2494.1|2490.1|2494.1|2490.1|2493.8|2489.8|3
1641316690000|2022-01-04 17:18:10|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|2494.3|2490.3|8
1641316730000|2022-01-04 17:18:50|2494.1|2490.1|2495.1|2491.1|2495.1|2491.1|2494.1|2490.1|48
1641316740000|2022-01-04 17:19:00|2494.6|2490.6|2494.8|2490.8|2495.1|2491.1|2494.6|2490.6|1
1641316770000|2022-01-04 17:19:30|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|0
1641316820000|2022-01-04 17:20:20|2494.8|2490.8|2494.6|2490.6|2494.8|2490.8|2494.6|2490.6|11
1641316850000|2022-01-04 17:20:50|2495.1|2491.1|2494.8|2490.8|2495.1|2491.1|2494.3|2490.3|12
1641316860000|2022-01-04 17:21:00|2495.1|2491.1|2494.6|2490.6|2495.1|2491.1|2494.6|2490.6|1
1641316880000|2022-01-04 17:21:20|||||||||1
1641316890000|2022-01-04 17:21:30|2494.3|2490.3|2494.1|2490.1|2494.3|2490.3|2494.1|2490.1|2
1641316910000|2022-01-04 17:21:50|||||||||4
1641316930000|2022-01-04 17:22:10|||||||||1
1641316950000|2022-01-04 17:22:30|||||||||1
1641316960000|2022-01-04 17:22:40|||||||||3
1641316970000|2022-01-04 17:22:50|||||||||3
1641316980000|2022-01-04 17:23:00|2493.8|2489.8|2493.1|2489.1|2493.8|2489.8|2493.1|2489.1|3
1641316990000|2022-01-04 17:23:10|||||||||1
1641317020000|2022-01-04 17:23:40|||||||||10
1641317060000|2022-01-04 17:24:20|2493.6|2489.6|2494.1|2490.1|2494.1|2490.1|2493.6|2489.6|1
1641317070000|2022-01-04 17:24:30|2493.8|2489.8|2493.1|2489.1|2493.8|2489.8|2493.1|2489.1|3
1641317080000|2022-01-04 17:24:40|||||||||3
1641317090000|2022-01-04 17:24:50|||||||||30
1641317170000|2022-01-04 17:26:10|||||||||1
1641317220000|2022-01-04 17:27:00|2494.1|2490.1|2494.6|2490.6|2494.6|2490.6|2494.1|2490.1|2
1641317240000|2022-01-04 17:27:20|||||||||1
1641317260000|2022-01-04 17:27:40|||||||||2
1641317270000|2022-01-04 17:27:50|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|5
1641317280000|2022-01-04 17:28:00|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|0
1641317310000|2022-01-04 17:28:30|2493.6|2489.6|2493.1|2489.1|2493.6|2489.6|2493.1|2489.1|2
1641317330000|2022-01-04 17:28:50|||||||||6
1641317340000|2022-01-04 17:29:00|2493.3|2489.3|2493.8|2489.8|2493.8|2489.8|2493.3|2489.3|6
1641317390000|2022-01-04 17:29:50|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|0
1641317400000|2022-01-04 17:30:00|2493.8|2489.8|2493.6|2489.6|2493.8|2489.8|2493.6|2489.6|56
1641317410000|2022-01-04 17:30:10|2493.3|2489.3|2493.3|2489.3|2493.3|2489.3|2493.3|2489.3|0
1641317420000|2022-01-04 17:30:20|2493.5|2489.5|2493.3|2489.3|2493.5|2489.5|2493.3|2489.3|1
1641317440000|2022-01-04 17:30:40|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|3
1641317490000|2022-01-04 17:31:30|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|8
1641317500000|2022-01-04 17:31:40|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|0
1641317510000|2022-01-04 17:31:50|2493.8|2489.8|2493.8|2489.8|2494.1|2490.1|2493.8|2489.8|5
1641317520000|2022-01-04 17:32:00|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|0
1641317530000|2022-01-04 17:32:10|2493.8|2489.8|2494.1|2490.1|2494.1|2490.1|2493.8|2489.8|1
1641317590000|2022-01-04 17:33:10|2494.8|2490.8|2494.3|2490.3|2494.8|2490.8|2494.3|2490.3|8
1641317610000|2022-01-04 17:33:30|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|0
1641317620000|2022-01-04 17:33:40|||||||||4
1641317640000|2022-01-04 17:34:00|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|1
1641317650000|2022-01-04 17:34:10|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|54
1641317670000|2022-01-04 17:34:30|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|0
1641317690000|2022-01-04 17:34:50|2494.1|2490.1|2493.8|2489.8|2494.1|2490.1|2493.8|2489.8|0
1641317740000|2022-01-04 17:35:40|2494.1|2490.1|2493.8|2489.8|2494.8|2490.8|2493.8|2489.8|13
1641317760000|2022-01-04 17:36:00|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|0
1641317770000|2022-01-04 17:36:10|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|0
1641317800000|2022-01-04 17:36:40|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|3
1641317810000|2022-01-04 17:36:50|2493.8|2489.8|2494.1|2490.1|2494.1|2490.1|2493.8|2489.8|3
1641317820000|2022-01-04 17:37:00|2493.8|2489.8|2493.6|2489.6|2493.8|2489.8|2493.6|2489.6|4
1641317830000|2022-01-04 17:37:10|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|1
1641317850000|2022-01-04 17:37:30|2493.1|2489.1|2493.6|2489.6|2493.8|2489.8|2492.8|2488.8|109
1641317860000|2022-01-04 17:37:40|2493.5|2489.5|2493.6|2489.6|2493.6|2489.6|2493.5|2489.5|69
1641317880000|2022-01-04 17:38:00|2493.8|2489.8|2493.6|2489.6|2493.8|2489.8|2493.6|2489.6|1
1641317890000|2022-01-04 17:38:10|2493|2489|2493.6|2489.6|2493.6|2489.6|2492.8|2488.8|4
1641317900000|2022-01-04 17:38:20|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|0
1641317910000|2022-01-04 17:38:30|||||||||1
1641317920000|2022-01-04 17:38:40|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|0
1641317930000|2022-01-04 17:38:50|2494|2490|2494|2490|2494|2490|2494|2490|1
1641317970000|2022-01-04 17:39:30|2493.5|2489.5|2493.5|2489.5|2493.5|2489.5|2493.5|2489.5|0
1641317990000|2022-01-04 17:39:50|||||||||1
1641318000000|2022-01-04 17:40:00|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|2
1641318030000|2022-01-04 17:40:30|||||||||2
1641318060000|2022-01-04 17:41:00|||||||||2
1641318090000|2022-01-04 17:41:30|2493.3|2489.3|2492.8|2488.8|2493.3|2489.3|2492.8|2488.8|1
1641318110000|2022-01-04 17:41:50|2493.1|2489.1|2493.6|2489.6|2493.8|2489.8|2492.8|2488.8|6
1641318130000|2022-01-04 17:42:10|2493.1|2489.1|2493.1|2489.1|2493.1|2489.1|2493.1|2489.1|0
1641318140000|2022-01-04 17:42:20|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|2
1641318150000|2022-01-04 17:42:30|2493|2489|2493.6|2489.6|2493.6|2489.6|2493|2489|4
1641318170000|2022-01-04 17:42:50|2492.8|2488.8|2492.6|2488.6|2492.8|2488.8|2492.6|2488.6|2
1641318240000|2022-01-04 17:44:00|2493.1|2489.1|2494.1|2490.1|2494.1|2490.1|2493.1|2489.1|40
1641318290000|2022-01-04 17:44:50|||||||||1
1641318330000|2022-01-04 17:45:30|||||||||4
1641318360000|2022-01-04 17:46:00|||||||||14
1641318380000|2022-01-04 17:46:20|2495.8|2491.8|2495.8|2491.8|2496.1|2492.1|2495.6|2491.6|3
1641318390000|2022-01-04 17:46:30|2495.6|2491.6|2497.1|2493.1|2497.1|2493.1|2495.6|2491.6|21
1641318410000|2022-01-04 17:46:50|||||||||8
1641318420000|2022-01-04 17:47:00|||||||||1
1641318440000|2022-01-04 17:47:20|||||||||55
1641318450000|2022-01-04 17:47:30|2496.8|2492.8|2497.1|2493.1|2497.1|2493.1|2496.8|2492.8|53
1641318460000|2022-01-04 17:47:40|2497.3|2493.3|2497.8|2493.8|2497.8|2493.8|2497.3|2493.3|1
1641318480000|2022-01-04 17:48:00|2497.6|2493.6|2497.8|2493.8|2497.8|2493.8|2497.6|2493.6|1
1641318510000|2022-01-04 17:48:30|||||||||3
1641318540000|2022-01-04 17:49:00|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|6
1641318560000|2022-01-04 17:49:20|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|2495.8|2491.8|2
1641318580000|2022-01-04 17:49:40|||||||||1
1641318590000|2022-01-04 17:49:50|||||||||1
1641318600000|2022-01-04 17:50:00|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|0
1641318610000|2022-01-04 17:50:10|2495.8|2491.8|2495.3|2491.3|2496.1|2492.1|2495.3|2491.3|3
1641318630000|2022-01-04 17:50:30|2495.6|2491.6|2495.1|2491.1|2495.6|2491.6|2495.1|2491.1|0
1641318650000|2022-01-04 17:50:50|||||||||1
1641318660000|2022-01-04 17:51:00|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|2494.1|2490.1|3
1641318680000|2022-01-04 17:51:20|||||||||3
1641318720000|2022-01-04 17:52:00|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|3
1641318740000|2022-01-04 17:52:20|2495.6|2491.6|2494.6|2490.6|2495.6|2491.6|2494.1|2490.1|21
1641318770000|2022-01-04 17:52:50|||||||||1
1641318780000|2022-01-04 17:53:00|||||||||2
1641318790000|2022-01-04 17:53:10|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|1
1641318820000|2022-01-04 17:53:40|2494.6|2490.6|2494.1|2490.1|2494.6|2490.6|2494.1|2490.1|2
1641318840000|2022-01-04 17:54:00|||||||||4
1641318860000|2022-01-04 17:54:20|||||||||6
1641318940000|2022-01-04 17:55:40|||||||||1
1641318960000|2022-01-04 17:56:00|||||||||2
1641319040000|2022-01-04 17:57:20|||||||||4
1641319070000|2022-01-04 17:57:50|||||||||5
1641319080000|2022-01-04 17:58:00|||||||||3
1641319090000|2022-01-04 17:58:10|||||||||3
1641319110000|2022-01-04 17:58:30|||||||||1
1641319130000|2022-01-04 17:58:50|2492.1|2488.1|2492.1|2488.1|2492.1|2488.1|2492.1|2488.1|42
1641319140000|2022-01-04 17:59:00|2492.3|2488.3|2492.3|2488.3|2492.3|2488.3|2492.3|2488.3|7
1641319150000|2022-01-04 17:59:10|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|0
1641319190000|2022-01-04 17:59:50|||||||||1
1641319200000|2022-01-04 18:00:00|2493.1|2489.1|2493.1|2489.1|2493.1|2489.1|2493.1|2489.1|4
1641319210000|2022-01-04 18:00:10|2494.1|2490.1|2493.8|2489.8|2494.1|2490.1|2493.6|2489.6|24
1641319220000|2022-01-04 18:00:20|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|0
1641319240000|2022-01-04 18:00:40|2493.8|2489.8|2494.1|2490.1|2494.1|2490.1|2493.8|2489.8|0
1641319260000|2022-01-04 18:01:00|2493.8|2489.8|2494.1|2490.1|2494.1|2490.1|2493.8|2489.8|3
1641319270000|2022-01-04 18:01:10|||||||||2
1641319300000|2022-01-04 18:01:40|2493.8|2489.8|2493.6|2489.6|2493.8|2489.8|2493.6|2489.6|1
1641319310000|2022-01-04 18:01:50|||||||||4
1641319330000|2022-01-04 18:02:10|||||||||1
1641319340000|2022-01-04 18:02:20|2493.3|2489.3|2493.1|2489.1|2493.3|2489.3|2493.1|2489.1|0
1641319360000|2022-01-04 18:02:40|2492.1|2488.1|2492.1|2488.1|2492.1|2488.1|2492.1|2488.1|12
1641319370000|2022-01-04 18:02:50|||||||||2
1641319390000|2022-01-04 18:03:10|||||||||1
1641319400000|2022-01-04 18:03:20|||||||||1
1641319430000|2022-01-04 18:03:50|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|3
1641319450000|2022-01-04 18:04:10|2493.1|2489.1|2493.1|2489.1|2493.1|2489.1|2493.1|2489.1|1
1641319480000|2022-01-04 18:04:40|2492.8|2488.8|2492.6|2488.6|2492.8|2488.8|2492.6|2488.6|3
1641319510000|2022-01-04 18:05:10|2492.3|2488.3|2492.1|2488.1|2492.3|2488.3|2492.1|2488.1|5
1641319560000|2022-01-04 18:06:00|2492.3|2488.3|2492.6|2488.6|2492.8|2488.8|2492.3|2488.3|8
1641319570000|2022-01-04 18:06:10|||||||||2
1641319660000|2022-01-04 18:07:40|||||||||4
1641319670000|2022-01-04 18:07:50|||||||||5
1641319730000|2022-01-04 18:08:50|||||||||2
1641319750000|2022-01-04 18:09:10|||||||||2
1641319780000|2022-01-04 18:09:40|||||||||1
1641319790000|2022-01-04 18:09:50|||||||||1
1641319820000|2022-01-04 18:10:20|2492.1|2488.1|2492.1|2488.1|2492.1|2488.1|2492.1|2488.1|2
1641319840000|2022-01-04 18:10:40|||||||||2
1641319890000|2022-01-04 18:11:30|2492.6|2488.6|2492.8|2488.8|2493.1|2489.1|2492.6|2488.6|1
1641319900000|2022-01-04 18:11:40|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|0
1641319930000|2022-01-04 18:12:10|||||||||2
1641320020000|2022-01-04 18:13:40|||||||||3
1641320030000|2022-01-04 18:13:50|2492.3|2488.3|2492.1|2488.1|2492.3|2488.3|2492.1|2488.1|5
1641320040000|2022-01-04 18:14:00|||||||||6
1641320090000|2022-01-04 18:14:50|||||||||1
1641320100000|2022-01-04 18:15:00|2492.5|2488.5|2492.1|2488.1|2492.5|2488.5|2492.1|2488.1|8
1641320110000|2022-01-04 18:15:10|2492.3|2488.3|2492.6|2488.6|2492.6|2488.6|2492.3|2488.3|0
1641320160000|2022-01-04 18:16:00|2493.1|2489.1|2493.1|2489.1|2493.1|2489.1|2493.1|2489.1|0
1641320190000|2022-01-04 18:16:30|||||||||2
1641320230000|2022-01-04 18:17:10|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|0
1641320280000|2022-01-04 18:18:00|||||||||3
1641320340000|2022-01-04 18:19:00|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|9
1641320350000|2022-01-04 18:19:10|2492.3|2488.3|2492.3|2488.3|2492.3|2488.3|2492.3|2488.3|0
1641320370000|2022-01-04 18:19:30|||||||||1
1641320380000|2022-01-04 18:19:40|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|0
1641320390000|2022-01-04 18:19:50|2492.1|2488.1|2492.8|2488.8|2492.8|2488.8|2492.1|2488.1|2
1641320460000|2022-01-04 18:21:00|2493.1|2489.1|2493.1|2489.1|2493.1|2489.1|2493.1|2489.1|9
1641320490000|2022-01-04 18:21:30|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|0
1641320500000|2022-01-04 18:21:40|2493.1|2489.1|2493.1|2489.1|2493.1|2489.1|2493.1|2489.1|0
1641320510000|2022-01-04 18:21:50|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|1
1641320550000|2022-01-04 18:22:30|||||||||1
1641320560000|2022-01-04 18:22:40|2492.6|2488.6|2493.1|2489.1|2493.1|2489.1|2492.3|2488.3|3
1641320570000|2022-01-04 18:22:50|2492.8|2488.8|2492.6|2488.6|2492.8|2488.8|2492.6|2488.6|1
1641320590000|2022-01-04 18:23:10|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|0
1641320600000|2022-01-04 18:23:20|2493.1|2489.1|2494.6|2490.6|2494.8|2490.8|2493.1|2489.1|10
1641320640000|2022-01-04 18:24:00|2495.3|2491.3|2498.1|2494.1|2498.1|2494.1|2495.3|2491.3|11
1641320650000|2022-01-04 18:24:10|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|18
1641320660000|2022-01-04 18:24:20|2498.6|2494.6|2498.1|2494.1|2498.6|2494.6|2498.1|2494.1|13
1641320680000|2022-01-04 18:24:40|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|19
1641320690000|2022-01-04 18:24:50|||||||||2
1641320700000|2022-01-04 18:25:00|2498.6|2494.6|2498.8|2494.8|2498.8|2494.8|2498.6|2494.6|1
1641320710000|2022-01-04 18:25:10|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|2499.1|2495.1|5
1641320720000|2022-01-04 18:25:20|2500.4|2496.4|2502.3|2498.3|2502.3|2498.3|2500.4|2496.4|16
1641320730000|2022-01-04 18:25:30|2502.1|2498.1|2500.1|2496.1|2502.8|2498.8|2500.1|2496.1|11
1641320740000|2022-01-04 18:25:40|2500.6|2496.6|2500.3|2496.3|2500.8|2496.8|2500.3|2496.3|6
1641320750000|2022-01-04 18:25:50|2500.6|2496.6|2500.8|2496.8|2500.8|2496.8|2500.6|2496.6|0
1641320760000|2022-01-04 18:26:00|||||||||3
1641320770000|2022-01-04 18:26:10|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|3
1641320780000|2022-01-04 18:26:20|2499.1|2495.1|2499.1|2495.1|2499.6|2495.6|2499.1|2495.1|7
1641320820000|2022-01-04 18:27:00|||||||||1
1641320830000|2022-01-04 18:27:10|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|1
1641320850000|2022-01-04 18:27:30|2498.6|2494.6|2496.3|2492.3|2498.6|2494.6|2496.3|2492.3|0
1641320860000|2022-01-04 18:27:40|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|0
1641320890000|2022-01-04 18:28:10|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|2
1641320900000|2022-01-04 18:28:20|2498.1|2494.1|2498.6|2494.6|2498.6|2494.6|2498.1|2494.1|8
1641320930000|2022-01-04 18:28:50|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|4
1641320940000|2022-01-04 18:29:00|2497.1|2493.1|2497.3|2493.3|2497.3|2493.3|2496.6|2492.6|7
1641320950000|2022-01-04 18:29:10|2497.1|2493.1|2496.8|2492.8|2497.1|2493.1|2496.8|2492.8|2
1641320960000|2022-01-04 18:29:20|2500.8|2496.8|2500.3|2496.3|2500.8|2496.8|2500.3|2496.3|18
1641320970000|2022-01-04 18:29:30|||||||||5
1641320980000|2022-01-04 18:29:40|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|1
1641320990000|2022-01-04 18:29:50|2499.3|2495.3|2500.8|2492.8|2501.1|2495.3|2499.3|2492.8|11
1641375900000|2022-01-05 09:45:00|2496.9|2492.9|2496.9|2492.9|2496.9|2492.9|2496.9|2492.9|3
1641375910000|2022-01-05 09:45:10|2497.1|2493.1|2497.6|2493.6|2497.6|2493.6|2497.1|2493.1|7
1641375920000|2022-01-05 09:45:20|2498.1|2494.1|2499.3|2495.3|2499.8|2495.8|2498.1|2494.1|3
1641375930000|2022-01-05 09:45:30|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|5
1641375940000|2022-01-05 09:45:40|2499.3|2495.3|2500.3|2496.3|2500.3|2496.3|2499.3|2495.3|0
1641375950000|2022-01-05 09:45:50|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|0
1641375960000|2022-01-05 09:46:00|2500.3|2496.3|2499.6|2495.6|2500.3|2496.3|2499.6|2495.6|5
1641375970000|2022-01-05 09:46:10|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|1
1641375980000|2022-01-05 09:46:20|2500.6|2496.6|2500.8|2496.8|2500.8|2496.8|2500.6|2496.6|1
1641375990000|2022-01-05 09:46:30|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|1
1641376000000|2022-01-05 09:46:40|2497.8|2493.8|2496.1|2492.1|2497.8|2493.8|2496.1|2492.1|1
1641376010000|2022-01-05 09:46:50|2495.6|2491.6|2495.8|2491.8|2496.1|2492.1|2495.6|2491.6|0
1641376020000|2022-01-05 09:47:00|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|2
1641376030000|2022-01-05 09:47:10|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|8
1641376040000|2022-01-05 09:47:20|2496.4|2492.4|2496.1|2492.1|2496.6|2492.6|2496.1|2492.1|1
1641376050000|2022-01-05 09:47:30|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|1
1641376060000|2022-01-05 09:47:40|2494.4|2490.4|2494.6|2490.6|2494.6|2490.6|2494.1|2490.1|1
1641376070000|2022-01-05 09:47:50|2493.6|2489.6|2494.8|2490.8|2494.8|2490.8|2493.6|2489.6|3
1641376080000|2022-01-05 09:48:00|2494.9|2490.9|2494.6|2490.6|2494.9|2490.9|2494.6|2490.6|1
1641376090000|2022-01-05 09:48:10|2494.9|2490.9|2494.4|2490.4|2495.1|2491.1|2494.4|2490.4|6
1641376100000|2022-01-05 09:48:20|2494.1|2490.1|2493.6|2489.6|2494.1|2490.1|2493.6|2489.6|1
1641376110000|2022-01-05 09:48:30|2494.1|2490.1|2496.6|2492.6|2496.6|2492.6|2494.1|2490.1|8
1641376120000|2022-01-05 09:48:40|2497.3|2493.3|2496.1|2492.1|2498.1|2494.1|2496.1|2492.1|6
1641376130000|2022-01-05 09:48:50|2496.3|2492.3|2497.1|2493.1|2497.1|2493.1|2496.3|2492.3|15
1641376140000|2022-01-05 09:49:00|2497.3|2493.3|2497.1|2493.1|2497.6|2493.6|2496.6|2492.6|4
1641376200000|2022-01-05 09:50:00|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|7
1641376220000|2022-01-05 09:50:20|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|5
1641376230000|2022-01-05 09:50:30|2496.8|2492.8|2496.1|2492.1|2496.8|2492.8|2496.1|2492.1|5
1641376290000|2022-01-05 09:51:30|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|2
1641376300000|2022-01-05 09:51:40|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|0
1641376320000|2022-01-05 09:52:00|2494|2490|2492.8|2488.8|2494|2490|2492.8|2488.8|7
1641376330000|2022-01-05 09:52:10|2493.1|2489.1|2493.3|2489.3|2493.6|2489.6|2493.1|2489.1|6
1641376340000|2022-01-05 09:52:20|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|0
1641376350000|2022-01-05 09:52:30|2494.6|2490.6|2494.6|2490.6|2495.1|2491.1|2494.6|2490.6|9
1641376360000|2022-01-05 09:52:40|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|0
1641376370000|2022-01-05 09:52:50|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|0
1641376380000|2022-01-05 09:53:00|2495.1|2491.1|2495.6|2491.6|2495.6|2491.6|2495.1|2491.1|2
1641376390000|2022-01-05 09:53:10|||||||||1
1641376430000|2022-01-05 09:53:50|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|1
1641376440000|2022-01-05 09:54:00|2496.1|2492.1|2496.6|2492.6|2496.6|2492.6|2496.1|2492.1|0
1641376480000|2022-01-05 09:54:40|||||||||1
1641376490000|2022-01-05 09:54:50|||||||||1
1641376500000|2022-01-05 09:55:00|2496.3|2492.3|2496.1|2492.1|2496.3|2492.3|2496.1|2492.1|2
1641376550000|2022-01-05 09:55:50|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|1
1641376570000|2022-01-05 09:56:10|2496.1|2492.1|2499.8|2495.8|2500.3|2496.3|2496.1|2492.1|15
1641376580000|2022-01-05 09:56:20|2500.6|2496.6|2500.1|2496.1|2500.6|2496.6|2499.8|2495.8|1
1641376600000|2022-01-05 09:56:40|||||||||1
1641376620000|2022-01-05 09:57:00|2500.6|2496.6|2500.8|2496.8|2500.8|2496.8|2500.6|2496.6|0
1641376630000|2022-01-05 09:57:10|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|0
1641376650000|2022-01-05 09:57:30|2501.3|2497.3|2501.6|2497.6|2501.6|2497.6|2501.3|2497.3|1
1641376660000|2022-01-05 09:57:40|2501.9|2497.9|2502.1|2498.1|2502.1|2498.1|2501.9|2497.9|1
1641376680000|2022-01-05 09:58:00|2502.4|2498.4|2502.8|2498.8|2502.8|2498.8|2502.4|2498.4|1
1641376690000|2022-01-05 09:58:10|||||||||1
1641376700000|2022-01-05 09:58:20|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|1
1641376720000|2022-01-05 09:58:40|||||||||1
1641376730000|2022-01-05 09:58:50|||||||||1
1641376740000|2022-01-05 09:59:00|2501.1|2497.1|2501.6|2497.6|2501.6|2497.6|2501.1|2497.1|1
1641376750000|2022-01-05 09:59:10|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|0
1641376780000|2022-01-05 09:59:40|||||||||1
1641376800000|2022-01-05 10:00:00|||||||||4
1641376840000|2022-01-05 10:00:40|||||||||1
1641376850000|2022-01-05 10:00:50|||||||||1
1641376920000|2022-01-05 10:02:00|2502.6|2498.6|2504.1|2500.1|2504.3|2500.3|2502.6|2498.6|4
1641376940000|2022-01-05 10:02:20|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|0
1641376950000|2022-01-05 10:02:30|2504.9|2500.9|2505.3|2501.3|2505.3|2501.3|2504.9|2500.9|1
1641376960000|2022-01-05 10:02:40|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|0
1641376970000|2022-01-05 10:02:50|||||||||1
1641376980000|2022-01-05 10:03:00|||||||||1
1641376990000|2022-01-05 10:03:10|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|4
1641377010000|2022-01-05 10:03:30|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|0
1641377020000|2022-01-05 10:03:40|2505.1|2501.1|2504.6|2500.6|2505.1|2501.1|2504.6|2500.6|10
1641377030000|2022-01-05 10:03:50|2504.3|2500.3|2504.1|2500.1|2504.3|2500.3|2504.1|2500.1|1
1641377040000|2022-01-05 10:04:00|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|2
1641377100000|2022-01-05 10:05:00|2504.1|2500.1|2503.6|2499.6|2504.1|2500.1|2503.6|2499.6|4
1641377130000|2022-01-05 10:05:30|2503.3|2499.3|2501.1|2497.1|2503.3|2499.3|2501.1|2497.1|0
1641377190000|2022-01-05 10:06:30|2500.6|2496.6|2498.3|2494.3|2500.6|2496.6|2498.3|2494.3|4
1641377260000|2022-01-05 10:07:40|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|0
1641377270000|2022-01-05 10:07:50|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|0
1641377320000|2022-01-05 10:08:40|||||||||1
1641377330000|2022-01-05 10:08:50|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|7
1641377340000|2022-01-05 10:09:00|2496.3|2492.3|2497.3|2493.3|2498.3|2494.3|2496.3|2492.3|6
1641377350000|2022-01-05 10:09:10|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|0
1641377370000|2022-01-05 10:09:30|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|0
1641377380000|2022-01-05 10:09:40|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|0
1641377580000|2022-01-05 10:13:00|2497.5|2493.5|2497.6|2493.6|2497.8|2493.8|2497.5|2493.5|1
1641377590000|2022-01-05 10:13:10|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|0
1641377620000|2022-01-05 10:13:40|||||||||2
1641377640000|2022-01-05 10:14:00|2496.8|2492.8|2497.1|2493.1|2497.1|2493.1|2496.8|2492.8|3
1641377670000|2022-01-05 10:14:30|||||||||1
1641377680000|2022-01-05 10:14:40|||||||||1
1641377690000|2022-01-05 10:14:50|||||||||3
1641377700000|2022-01-05 10:15:00|||||||||26
1641377760000|2022-01-05 10:16:00|2495.6|2491.6|2495.1|2491.1|2495.6|2491.6|2495.1|2491.1|2
1641377770000|2022-01-05 10:16:10|||||||||1
1641377840000|2022-01-05 10:17:20|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|3
1641377850000|2022-01-05 10:17:30|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|0
1641377940000|2022-01-05 10:19:00|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|0
1641377990000|2022-01-05 10:19:50|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|1
1641378000000|2022-01-05 10:20:00|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|0
1641378060000|2022-01-05 10:21:00|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|2495.1|2491.1|2
1641378120000|2022-01-05 10:22:00|2496.1|2492.1|2497.1|2493.1|2497.1|2493.1|2496.1|2492.1|2
1641378240000|2022-01-05 10:24:00|2497.3|2493.3|2498.3|2494.3|2498.3|2494.3|2497.3|2493.3|5
1641378250000|2022-01-05 10:24:10|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|0
1641378260000|2022-01-05 10:24:20|||||||||3
1641378300000|2022-01-05 10:25:00|2498.6|2494.6|2498.3|2494.3|2498.6|2494.6|2498.3|2494.3|3
1641378320000|2022-01-05 10:25:20|2497.8|2493.8|2497.5|2493.5|2497.8|2493.8|2497.5|2493.5|1
1641378330000|2022-01-05 10:25:30|2497.8|2493.8|2497.3|2493.3|2497.8|2493.8|2497.3|2493.3|1
1641378590000|2022-01-05 10:29:50|||||||||1
1641378630000|2022-01-05 10:30:30|2498.1|2494.1|2498.8|2494.8|2498.8|2494.8|2498.1|2494.1|4
1641378650000|2022-01-05 10:30:50|2498.6|2494.6|2498.3|2494.3|2498.6|2494.6|2498.3|2494.3|1
1641378690000|2022-01-05 10:31:30|2498.5|2494.5|2498.8|2494.8|2498.8|2494.8|2498.5|2494.5|0
1641378700000|2022-01-05 10:31:40|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|0
1641378750000|2022-01-05 10:32:30|2499.6|2495.6|2500.3|2496.3|2500.3|2496.3|2499.6|2495.6|1
1641378760000|2022-01-05 10:32:40|2499.3|2495.3|2500.1|2496.1|2500.1|2496.1|2499.3|2495.3|1
1641378840000|2022-01-05 10:34:00|2499.8|2495.8|2500.3|2496.3|2500.3|2496.3|2499.8|2495.8|1
1641378860000|2022-01-05 10:34:20|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|0
1641378870000|2022-01-05 10:34:30|2501.3|2497.3|2501.8|2497.8|2501.8|2497.8|2501.3|2497.3|1
1641378880000|2022-01-05 10:34:40|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|1
1641378900000|2022-01-05 10:35:00|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|0
1641378930000|2022-01-05 10:35:30|2501.5|2497.5|2501.8|2497.8|2501.8|2497.8|2501.5|2497.5|0
1641379010000|2022-01-05 10:36:50|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|1
1641379040000|2022-01-05 10:37:20|2502.5|2498.5|2503.6|2499.6|2503.8|2499.8|2502.5|2498.5|1
1641379050000|2022-01-05 10:37:30|2503.3|2499.3|2503.3|2499.3|2503.3|2499.3|2503.3|2499.3|0
1641379140000|2022-01-05 10:39:00|2501.3|2497.3|2500.3|2496.3|2501.3|2497.3|2500.3|2496.3|3
1641379180000|2022-01-05 10:39:40|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|0
1641379270000|2022-01-05 10:41:10|2500.5|2496.5|2500.3|2496.3|2500.5|2496.5|2500.3|2496.3|5
1641379380000|2022-01-05 10:43:00|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|0
1641379390000|2022-01-05 10:43:10|2499.3|2495.3|2500.1|2496.1|2500.1|2496.1|2499.3|2495.3|3
1641379410000|2022-01-05 10:43:30|2499.8|2495.8|2499.3|2495.3|2499.8|2495.8|2499.3|2495.3|0
1641379480000|2022-01-05 10:44:40|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|1
1641379540000|2022-01-05 10:45:40|2499.3|2495.3|2500.1|2496.1|2500.1|2496.1|2499.3|2495.3|1
1641379600000|2022-01-05 10:46:40|||||||||1
1641379630000|2022-01-05 10:47:10|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|0
1641379660000|2022-01-05 10:47:40|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|0
1641379680000|2022-01-05 10:48:00|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|0
1641379690000|2022-01-05 10:48:10|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|0
1641379750000|2022-01-05 10:49:10|2500.3|2496.3|2499.6|2495.6|2500.3|2496.3|2499.6|2495.6|0
1641379760000|2022-01-05 10:49:20|2500|2496|2500.3|2496.3|2500.3|2496.3|2500|2496|0
1641379780000|2022-01-05 10:49:40|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|0
1641379800000|2022-01-05 10:50:00|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|0
1641379810000|2022-01-05 10:50:10|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|0
1641380120000|2022-01-05 10:55:20|2502.1|2498.1|2502.3|2498.3|2502.3|2498.3|2502.1|2498.1|1
1641380130000|2022-01-05 10:55:30|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|0
1641380150000|2022-01-05 10:55:50|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|0
1641380230000|2022-01-05 10:57:10|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|0
1641380290000|2022-01-05 10:58:10|2502.6|2498.6|2503.1|2499.1|2503.1|2499.1|2502.6|2498.6|1
1641380300000|2022-01-05 10:58:20|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|0
1641380500000|2022-01-05 11:01:40|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|0
1641380510000|2022-01-05 11:01:50|2503.5|2499.5|2503.4|2499.4|2504.1|2500.1|2503.4|2499.4|5
1641380520000|2022-01-05 11:02:00|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|0
1641380620000|2022-01-05 11:03:40|||||||||1
1641380710000|2022-01-05 11:05:10|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|0
1641380880000|2022-01-05 11:08:00|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|1
1641381000000|2022-01-05 11:10:00|2503.3|2499.3|2504.1|2500.1|2504.1|2500.1|2503.3|2499.3|0
1641381010000|2022-01-05 11:10:10|2503.5|2499.5|2503.3|2499.3|2503.5|2499.5|2503.3|2499.3|1
1641381020000|2022-01-05 11:10:20|2504.1|2500.1|2504.1|2500.1|2504.1|2500.1|2504.1|2500.1|0
1641381030000|2022-01-05 11:10:30|2503.8|2499.8|2504.1|2500.1|2504.1|2500.1|2503.8|2499.8|0
1641381040000|2022-01-05 11:10:40|2503.8|2499.8|2504.1|2500.1|2504.1|2500.1|2503.8|2499.8|7
1641381050000|2022-01-05 11:10:50|||||||||1
1641381150000|2022-01-05 11:12:30|2504.3|2500.3|2502.8|2498.8|2504.3|2500.3|2502.8|2498.8|10
1641381160000|2022-01-05 11:12:40|2502.6|2498.6|2503.3|2499.3|2503.3|2499.3|2502.6|2498.6|1
1641381390000|2022-01-05 11:16:30|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|0
1641381460000|2022-01-05 11:17:40|2503.8|2499.8|2503.8|2499.8|2503.8|2499.8|2503.8|2499.8|0
1641381610000|2022-01-05 11:20:10|2503.3|2499.3|2503.3|2499.3|2503.3|2499.3|2503.3|2499.3|1
1641381680000|2022-01-05 11:21:20|2503.1|2499.1|2500.6|2496.6|2503.1|2499.1|2500.6|2496.6|1
1641381720000|2022-01-05 11:22:00|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|0
1641381730000|2022-01-05 11:22:10|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|0
1641381750000|2022-01-05 11:22:30|2499.8|2495.8|2499.6|2495.6|2499.8|2495.8|2499.6|2495.6|0
1641381760000|2022-01-05 11:22:40|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|0
1641381840000|2022-01-05 11:24:00|2499.5|2495.5|2500.6|2496.6|2500.6|2496.6|2499.5|2495.5|4
1641381880000|2022-01-05 11:24:40|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|0
1641381910000|2022-01-05 11:25:10|2500.1|2496.1|2500.3|2496.3|2500.3|2496.3|2500.1|2496.1|2
1641381920000|2022-01-05 11:25:20|2500.1|2496.1|2499.1|2495.1|2500.1|2496.1|2499.1|2495.1|0
1641381930000|2022-01-05 11:25:30|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|0
1641381940000|2022-01-05 11:25:40|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|0
1641381960000|2022-01-05 11:26:00|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|0
1641382000000|2022-01-05 11:26:40|2500.5|2496.5|2500.5|2496.5|2500.5|2496.5|2500.5|2496.5|1
1641382010000|2022-01-05 11:26:50|2501.1|2497.1|2501.1|2497.1|2502.1|2498.1|2501.1|2497.1|3
1641382020000|2022-01-05 11:27:00|2499.5|2495.5|2500.1|2496.1|2500.1|2496.1|2499.5|2495.5|6
1641382030000|2022-01-05 11:27:10|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|1
1641382040000|2022-01-05 11:27:20|2502.3|2498.3|2502.8|2498.8|2502.8|2498.8|2502.3|2498.3|1
1641382050000|2022-01-05 11:27:30|2503.1|2499.1|2503.3|2499.3|2503.3|2499.3|2503.1|2499.1|3
1641382060000|2022-01-05 11:27:40|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|1
1641382070000|2022-01-05 11:27:50|2501.5|2497.5|2500.3|2496.3|2501.5|2497.5|2500.3|2496.3|2
1641382080000|2022-01-05 11:28:00|2500.1|2496.1|2501.3|2497.3|2501.3|2497.3|2500.1|2496.1|1
1641382150000|2022-01-05 11:29:10|||||||||1
1641382160000|2022-01-05 11:29:20|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|10
1641382170000|2022-01-05 11:29:30|2499.1|2495.1|2499.8|2495.8|2499.8|2495.8|2499.1|2495.1|1
1641382190000|2022-01-05 11:29:50|2499|2495|2498.3|2494.3|2499|2495|2498.3|2494.3|1
1641382200000|2022-01-05 11:30:00|2498.8|2494.8|2499.8|2495.8|2499.8|2495.8|2498.8|2494.8|1
1641382220000|2022-01-05 11:30:20|||||||||1
1641382230000|2022-01-05 11:30:30|||||||||1
1641382420000|2022-01-05 11:33:40|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|3
1641382430000|2022-01-05 11:33:50|2499.8|2495.8|2503.5|2499.5|2503.5|2499.5|2499.8|2495.8|19
1641382440000|2022-01-05 11:34:00|2503|2499|2503.5|2499.5|2503.5|2499.5|2503|2499|9
1641382470000|2022-01-05 11:34:30|2503.8|2499.8|2503.8|2499.8|2503.8|2499.8|2503.8|2499.8|0
1641382500000|2022-01-05 11:35:00|2502|2498|2502|2498|2502|2498|2502|2498|7
1641382530000|2022-01-05 11:35:30|2502.8|2498.8|2503.8|2499.8|2503.8|2499.8|2502.8|2498.8|21
1641382600000|2022-01-05 11:36:40|||||||||3
1641382620000|2022-01-05 11:37:00|||||||||3
1641382630000|2022-01-05 11:37:10|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|0
1641382640000|2022-01-05 11:37:20|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|9
1641382650000|2022-01-05 11:37:30|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|2
1641382660000|2022-01-05 11:37:40|2501.3|2497.3|2500.3|2496.3|2501.3|2497.3|2500.3|2496.3|20
1641382690000|2022-01-05 11:38:10|2500.6|2496.6|2501.1|2497.1|2501.1|2497.1|2500.6|2496.6|1
1641382700000|2022-01-05 11:38:20|2500.6|2496.6|2501.1|2497.1|2501.1|2497.1|2500.6|2496.6|0
1641382710000|2022-01-05 11:38:30|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|0
1641382740000|2022-01-05 11:39:00|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|0
1641382760000|2022-01-05 11:39:20|||||||||1
1641382780000|2022-01-05 11:39:40|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|0
1641382860000|2022-01-05 11:41:00|2500.6|2496.6|2500.8|2496.8|2500.8|2496.8|2500.6|2496.6|7
1641382870000|2022-01-05 11:41:10|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|0
1641382930000|2022-01-05 11:42:10|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|0
1641383040000|2022-01-05 11:44:00|||||||||4
1641383230000|2022-01-05 11:47:10|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|5
1641383240000|2022-01-05 11:47:20|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|0
1641383280000|2022-01-05 11:48:00|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2
1641383340000|2022-01-05 11:49:00|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|0
1641383350000|2022-01-05 11:49:10|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|0
1641383380000|2022-01-05 11:49:40|2501|2497|2500.6|2496.6|2501|2497|2500.6|2496.6|1
1641383390000|2022-01-05 11:49:50|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|2
1641383400000|2022-01-05 11:50:00|2499.8|2495.8|2499.6|2495.6|2499.8|2495.8|2499.6|2495.6|0
1641383450000|2022-01-05 11:50:50|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|3
1641383460000|2022-01-05 11:51:00|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|1
1641383520000|2022-01-05 11:52:00|2498.8|2494.8|2499.3|2495.3|2499.6|2495.6|2498.8|2494.8|2
1641383530000|2022-01-05 11:52:10|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|0
1641383540000|2022-01-05 11:52:20|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|5
1641383550000|2022-01-05 11:52:30|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|0
1641383560000|2022-01-05 11:52:40|2500.3|2496.3|2500.3|2496.3|2500.6|2496.6|2500.1|2496.1|0
1641383580000|2022-01-05 11:53:00|2500.6|2496.6|2501.1|2497.1|2501.1|2497.1|2500.6|2496.6|0
1641383630000|2022-01-05 11:53:50|2500.8|2496.8|2500.6|2496.6|2500.8|2496.8|2500.6|2496.6|1
1641383640000|2022-01-05 11:54:00|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|1
1641383650000|2022-01-05 11:54:10|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|0
1641383670000|2022-01-05 11:54:30|2499.6|2495.6|2498.8|2494.8|2499.6|2495.6|2498.8|2494.8|0
1641383680000|2022-01-05 11:54:40|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|0
1641383700000|2022-01-05 11:55:00|2498.8|2494.8|2499.1|2495.1|2499.1|2495.1|2498.8|2494.8|1
1641383750000|2022-01-05 11:55:50|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|0
1641383760000|2022-01-05 11:56:00|2498.6|2494.6|2498.1|2494.1|2498.6|2494.6|2498.1|2494.1|1
1641383820000|2022-01-05 11:57:00|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|0
1641383830000|2022-01-05 11:57:10|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|0
1641383850000|2022-01-05 11:57:30|2497.8|2493.8|2498.3|2494.3|2498.3|2494.3|2497.8|2493.8|1
1641383860000|2022-01-05 11:57:40|2498.1|2494.1|2497.6|2493.6|2498.1|2494.1|2497.6|2493.6|1
1641383880000|2022-01-05 11:58:00|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|0
1641383890000|2022-01-05 11:58:10|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|1
1641383910000|2022-01-05 11:58:30|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|0
1641383920000|2022-01-05 11:58:40|2497.8|2493.8|2497.1|2493.1|2497.8|2493.8|2497.1|2493.1|4
1641383950000|2022-01-05 11:59:10|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|0
1641383970000|2022-01-05 11:59:30|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|0
1641383980000|2022-01-05 11:59:40|2496.8|2492.8|2497.1|2493.1|2497.1|2493.1|2496.8|2492.8|0
1641384030000|2022-01-05 12:00:30|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|4
1641384050000|2022-01-05 12:00:50|2499.6|2495.6|2499.1|2495.1|2499.6|2495.6|2499.1|2495.1|1
1641384180000|2022-01-05 12:03:00|2499.6|2495.6|2500.1|2496.1|2500.1|2496.1|2499.6|2495.6|0
1641384220000|2022-01-05 12:03:40|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|0
1641384230000|2022-01-05 12:03:50|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|0
1641384240000|2022-01-05 12:04:00|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|0
1641384320000|2022-01-05 12:05:20|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|0
1641384520000|2022-01-05 12:08:40|2498.3|2494.3|2499.1|2495.1|2499.6|2495.6|2498.3|2494.3|2
1641384530000|2022-01-05 12:08:50|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|0
1641384550000|2022-01-05 12:09:10|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|1
1641384570000|2022-01-05 12:09:30|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|0
1641384600000|2022-01-05 12:10:00|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|0
1641384630000|2022-01-05 12:10:30|2500.6|2496.6|2499.8|2495.8|2500.6|2496.6|2499.8|2495.8|1
1641384640000|2022-01-05 12:10:40|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|0
1641384660000|2022-01-05 12:11:00|2500.5|2496.5|2500.8|2496.8|2500.8|2496.8|2500.5|2496.5|1
1641384760000|2022-01-05 12:12:40|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|0
1641384780000|2022-01-05 12:13:00|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|0
1641384830000|2022-01-05 12:13:50|2502|2498|2501.8|2497.8|2503.6|2499.6|2501.8|2497.8|4
1641384840000|2022-01-05 12:14:00|2501.6|2497.6|2501.8|2497.8|2501.8|2497.8|2501.6|2497.6|0
1641384850000|2022-01-05 12:14:10|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|1
1641384870000|2022-01-05 12:14:30|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|0
1641385010000|2022-01-05 12:16:50|2500.3|2496.3|2499.8|2495.8|2500.3|2496.3|2499.8|2495.8|4
1641385080000|2022-01-05 12:18:00|2500.1|2496.1|2501.1|2497.1|2501.1|2497.1|2500.1|2496.1|0
1641385090000|2022-01-05 12:18:10|2501.6|2497.6|2502.1|2498.1|2502.1|2498.1|2501.6|2497.6|0
1641385160000|2022-01-05 12:19:20|||||||||5
1641385240000|2022-01-05 12:20:40|||||||||4
1641385310000|2022-01-05 12:21:50|2501.8|2497.8|2501.3|2497.3|2501.8|2497.8|2501.3|2497.3|0
1641385320000|2022-01-05 12:22:00|2501.6|2497.6|2499.6|2495.6|2501.6|2497.6|2499.6|2495.6|1
1641385370000|2022-01-05 12:22:50|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|1
1641385540000|2022-01-05 12:25:40|2498.1|2494.1|2497.6|2493.6|2498.1|2494.1|2497.6|2493.6|0
1641385620000|2022-01-05 12:27:00|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|1
1641385800000|2022-01-05 12:30:00|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|2
1641385810000|2022-01-05 12:30:10|||||||||1
1641385820000|2022-01-05 12:30:20|2497.6|2493.6|2497.3|2493.3|2497.6|2493.6|2497.3|2493.3|3
1641385830000|2022-01-05 12:30:30|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|2
1641385840000|2022-01-05 12:30:40|||||||||1
1641385850000|2022-01-05 12:30:50|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|1
1641385860000|2022-01-05 12:31:00|2497.6|2493.6|2496.6|2492.6|2497.6|2493.6|2496.3|2492.3|4
1641385870000|2022-01-05 12:31:10|||||||||1
1641385880000|2022-01-05 12:31:20|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|1
1641385890000|2022-01-05 12:31:30|||||||||1
1641385900000|2022-01-05 12:31:40|||||||||2
1641385910000|2022-01-05 12:31:50|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|1
1641385920000|2022-01-05 12:32:00|2497.6|2493.6|2497.3|2493.3|2497.6|2493.6|2497.3|2493.3|1
1641385930000|2022-01-05 12:32:10|2496.8|2492.8|2496.6|2492.6|2496.8|2492.8|2496.6|2492.6|4
1641385940000|2022-01-05 12:32:20|||||||||1
1641385950000|2022-01-05 12:32:30|2496.8|2492.8|2496.6|2492.6|2496.8|2492.8|2496.6|2492.6|2
1641385960000|2022-01-05 12:32:40|||||||||1
1641385970000|2022-01-05 12:32:50|2496.3|2492.3|2496.6|2492.6|2496.6|2492.6|2496.3|2492.3|3
1641385980000|2022-01-05 12:33:00|2496.3|2492.3|2496.3|2492.3|2496.3|2492.3|2496.3|2492.3|3
1641385990000|2022-01-05 12:33:10|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|2
1641386000000|2022-01-05 12:33:20|||||||||3
1641386010000|2022-01-05 12:33:30|2496.3|2492.3|2496.6|2492.6|2496.6|2492.6|2496.3|2492.3|1
1641386020000|2022-01-05 12:33:40|2496.3|2492.3|2496.3|2492.3|2496.3|2492.3|2496.3|2492.3|3
1641386030000|2022-01-05 12:33:50|||||||||1
1641386040000|2022-01-05 12:34:00|2496.1|2492.1|2495.6|2491.6|2496.1|2492.1|2495.3|2491.3|2
1641386050000|2022-01-05 12:34:10|||||||||3
1641386060000|2022-01-05 12:34:20|||||||||2
1641386070000|2022-01-05 12:34:30|2495.3|2491.3|2495.6|2491.6|2495.6|2491.6|2495.3|2491.3|2
1641386080000|2022-01-05 12:34:40|||||||||2
1641386090000|2022-01-05 12:34:50|||||||||1
1641386100000|2022-01-05 12:35:00|||||||||2
1641386110000|2022-01-05 12:35:10|2495.1|2491.1|2494.6|2490.6|2495.1|2491.1|2494.6|2490.6|5
1641386120000|2022-01-05 12:35:20|2495.1|2491.1|2494.8|2490.8|2495.1|2491.1|2494.6|2490.6|3
1641386130000|2022-01-05 12:35:30|||||||||1
1641386140000|2022-01-05 12:35:40|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|2494.3|2490.3|2
1641386150000|2022-01-05 12:35:50|||||||||3
1641386160000|2022-01-05 12:36:00|2495.1|2491.1|2495.3|2491.3|2495.6|2491.6|2495.1|2491.1|2
1641386170000|2022-01-05 12:36:10|||||||||1
1641386180000|2022-01-05 12:36:20|2494.8|2490.8|2494.6|2490.6|2494.8|2490.8|2494.3|2490.3|4
1641386190000|2022-01-05 12:36:30|||||||||1
1641386200000|2022-01-05 12:36:40|||||||||1
1641386210000|2022-01-05 12:36:50|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|3
1641386220000|2022-01-05 12:37:00|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|1
1641386230000|2022-01-05 12:37:10|||||||||1
1641386240000|2022-01-05 12:37:20|2494.6|2490.6|2493.9|2489.9|2494.6|2490.6|2493.9|2489.9|8
1641386250000|2022-01-05 12:37:30|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|1
1641386260000|2022-01-05 12:37:40|||||||||2
1641386270000|2022-01-05 12:37:50|2493.1|2489.1|2492.3|2488.3|2493.1|2489.1|2492.1|2488.1|1
1641386280000|2022-01-05 12:38:00|2491.8|2487.8|2492.3|2488.3|2492.3|2488.3|2491.8|2487.8|5
1641386290000|2022-01-05 12:38:10|2492.1|2488.1|2492.1|2488.1|2492.1|2488.1|2492.1|2488.1|1
1641386300000|2022-01-05 12:38:20|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|1
1641386310000|2022-01-05 12:38:30|2492.1|2488.1|2491.3|2487.3|2492.1|2488.1|2491.3|2487.3|3
1641386320000|2022-01-05 12:38:40|2491.1|2487.1|2490.6|2486.6|2491.1|2487.1|2490.6|2486.6|3
1641386330000|2022-01-05 12:38:50|2490.1|2486.1|2490.3|2486.3|2490.3|2486.3|2490.1|2486.1|4
1641386340000|2022-01-05 12:39:00|||||||||2
1641386350000|2022-01-05 12:39:10|2490.1|2486.1|2490.1|2486.1|2490.1|2486.1|2490.1|2486.1|1
1641386360000|2022-01-05 12:39:20|2489.9|2485.9|2489.8|2485.8|2489.9|2485.9|2489.8|2485.8|3
1641386370000|2022-01-05 12:39:30|||||||||1
1641386380000|2022-01-05 12:39:40|||||||||2
1641386390000|2022-01-05 12:39:50|||||||||1
1641386400000|2022-01-05 12:40:00|2489.6|2485.6|2489.8|2485.8|2489.8|2485.8|2489.6|2485.6|1
1641386410000|2022-01-05 12:40:10|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|5
1641386420000|2022-01-05 12:40:20|2490.4|2486.4|2490.6|2486.6|2490.8|2486.8|2490.4|2486.4|1
1641386430000|2022-01-05 12:40:30|2490.1|2486.1|2490.1|2486.1|2490.1|2486.1|2490.1|2486.1|1
1641386440000|2022-01-05 12:40:40|||||||||1
1641386450000|2022-01-05 12:40:50|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|4
1641386460000|2022-01-05 12:41:00|||||||||1
1641386470000|2022-01-05 12:41:10|2490.8|2486.8|2490.6|2486.6|2490.8|2486.8|2490.6|2486.6|2
1641386480000|2022-01-05 12:41:20|2490.1|2486.1|2489.8|2485.8|2490.1|2486.1|2489.8|2485.8|2
1641386490000|2022-01-05 12:41:30|2490.1|2486.1|2489.1|2485.1|2490.1|2486.1|2489.1|2485.1|3
1641386500000|2022-01-05 12:41:40|2487.6|2483.6|2487.6|2483.6|2487.6|2483.6|2487.6|2483.6|1
1641386510000|2022-01-05 12:41:50|2487.3|2483.3|2486.1|2482.1|2487.3|2483.3|2486.1|2482.1|4
1641386520000|2022-01-05 12:42:00|2485.9|2481.9|2485.1|2481.1|2486.1|2482.1|2485.1|2481.1|3
1641386530000|2022-01-05 12:42:10|2485.6|2481.6|2486.6|2482.6|2487.1|2483.1|2485.6|2481.6|9
1641386540000|2022-01-05 12:42:20|2486.1|2482.1|2486.1|2482.1|2486.1|2482.1|2486.1|2482.1|1
1641386550000|2022-01-05 12:42:30|||||||||2
1641386560000|2022-01-05 12:42:40|2486.4|2482.4|2487.1|2483.1|2487.1|2483.1|2486.4|2482.4|4
1641386570000|2022-01-05 12:42:50|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|1
1641386580000|2022-01-05 12:43:00|2486.9|2482.9|2486.9|2482.9|2487.1|2483.1|2486.9|2482.9|3
1641386590000|2022-01-05 12:43:10|||||||||1
1641386600000|2022-01-05 12:43:20|||||||||1
1641386610000|2022-01-05 12:43:30|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|1
1641386620000|2022-01-05 12:43:40|2486.1|2482.1|2486.1|2482.1|2486.1|2482.1|2486.1|2482.1|2
1641386630000|2022-01-05 12:43:50|2485.3|2481.3|2485.1|2481.1|2485.3|2481.3|2485.1|2481.1|1
1641386640000|2022-01-05 12:44:00|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2
1641386650000|2022-01-05 12:44:10|2484.1|2480.1|2485.1|2481.1|2485.1|2481.1|2484.1|2480.1|6
1641386660000|2022-01-05 12:44:20|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|1
1641386670000|2022-01-05 12:44:30|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|3
1641386680000|2022-01-05 12:44:40|2484.3|2480.3|2483.1|2479.1|2484.3|2480.3|2483.1|2479.1|7
1641386690000|2022-01-05 12:44:50|2484.6|2480.6|2484.3|2480.3|2485.1|2481.1|2484.1|2480.1|7
1641386700000|2022-01-05 12:45:00|2484.6|2480.6|2484.6|2480.6|2485.1|2481.1|2484.6|2480.6|2
1641386710000|2022-01-05 12:45:10|2484.4|2480.4|2484.1|2480.1|2484.4|2480.4|2484.1|2480.1|9
1641386720000|2022-01-05 12:45:20|||||||||2
1641386730000|2022-01-05 12:45:30|||||||||1
1641386740000|2022-01-05 12:45:40|||||||||1
1641386750000|2022-01-05 12:45:50|||||||||2
1641386760000|2022-01-05 12:46:00|2483.6|2479.6|2483.1|2479.1|2483.6|2479.6|2482.9|2478.9|27
1641386770000|2022-01-05 12:46:10|2484.1|2480.1|2486.1|2482.1|2486.1|2482.1|2484.1|2480.1|65
1641386780000|2022-01-05 12:46:20|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2
1641386790000|2022-01-05 12:46:30|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|2
1641386800000|2022-01-05 12:46:40|||||||||8
1641386810000|2022-01-05 12:46:50|2483.9|2479.9|2483.1|2479.1|2483.9|2479.9|2483.1|2479.1|2
1641386820000|2022-01-05 12:47:00|2483.3|2479.3|2481.9|2477.9|2483.3|2479.3|2481.6|2477.6|11
1641386830000|2022-01-05 12:47:10|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|3
1641386840000|2022-01-05 12:47:20|2482.9|2478.9|2483.1|2479.1|2483.1|2479.1|2482.9|2478.9|2
1641386850000|2022-01-05 12:47:30|2482.4|2478.4|2481.9|2477.9|2482.4|2478.4|2481.9|2477.9|25
1641386860000|2022-01-05 12:47:40|2481.4|2477.4|2480.9|2476.9|2481.4|2477.4|2480.9|2476.9|4
1641386870000|2022-01-05 12:47:50|||||||||3
1641386880000|2022-01-05 12:48:00|2481.3|2477.3|2481.9|2477.9|2481.9|2477.9|2481.3|2477.3|3
1641386890000|2022-01-05 12:48:10|2481.6|2477.6|2481.1|2477.1|2481.6|2477.6|2481.1|2477.1|2
1641386900000|2022-01-05 12:48:20|2481.9|2477.9|2480.9|2476.9|2481.9|2477.9|2480.9|2476.9|3
1641386910000|2022-01-05 12:48:30|||||||||1
1641386920000|2022-01-05 12:48:40|||||||||1
1641386930000|2022-01-05 12:48:50|||||||||2
1641386940000|2022-01-05 12:49:00|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|2
1641386950000|2022-01-05 12:49:10|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|2
1641386960000|2022-01-05 12:49:20|2480.6|2476.6|2480.4|2476.4|2480.6|2476.6|2480.4|2476.4|2
1641386970000|2022-01-05 12:49:30|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|58
1641386980000|2022-01-05 12:49:40|2480.9|2476.9|2481.1|2477.1|2481.1|2477.1|2480.9|2476.9|1
1641386990000|2022-01-05 12:49:50|2480.9|2476.9|2481.6|2477.6|2481.6|2477.6|2480.9|2476.9|3
1641387000000|2022-01-05 12:50:00|2482.1|2478.1|2481.6|2477.6|2482.1|2478.1|2481.6|2477.6|0
1641387010000|2022-01-05 12:50:10|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|3
1641387020000|2022-01-05 12:50:20|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|1
1641387030000|2022-01-05 12:50:30|||||||||2
1641387040000|2022-01-05 12:50:40|2480.7|2476.7|2480.1|2476.1|2480.7|2476.7|2480.1|2476.1|3
1641387050000|2022-01-05 12:50:50|||||||||1
1641387060000|2022-01-05 12:51:00|2479.9|2475.9|2480.6|2476.6|2480.6|2476.6|2479.6|2475.6|6
1641387070000|2022-01-05 12:51:10|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|1
1641387080000|2022-01-05 12:51:20|||||||||1
1641387090000|2022-01-05 12:51:30|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|1
1641387100000|2022-01-05 12:51:40|2479.1|2475.1|2479.4|2475.4|2479.4|2475.4|2478.6|2474.6|3
1641387110000|2022-01-05 12:51:50|2478.9|2474.9|2478.7|2474.7|2478.9|2474.9|2478.7|2474.7|3
1641387120000|2022-01-05 12:52:00|2478.4|2474.4|2476.9|2472.9|2478.4|2474.4|2476.9|2472.9|16
1641387130000|2022-01-05 12:52:10|2476.6|2472.6|2476.4|2472.4|2476.6|2472.6|2476.4|2472.4|20
1641387140000|2022-01-05 12:52:20|2476.2|2472.2|2475.4|2471.4|2476.2|2472.2|2475.4|2471.4|5
1641387150000|2022-01-05 12:52:30|||||||||9
1641387160000|2022-01-05 12:52:40|||||||||1
1641387170000|2022-01-05 12:52:50|2475.6|2471.6|2475.4|2471.4|2475.6|2471.6|2475.4|2471.4|10
1641387180000|2022-01-05 12:53:00|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|1
1641387190000|2022-01-05 12:53:10|||||||||1
1641387200000|2022-01-05 12:53:20|||||||||7
1641387210000|2022-01-05 12:53:30|||||||||6
1641387220000|2022-01-05 12:53:40|||||||||1
1641387230000|2022-01-05 12:53:50|2475.6|2471.6|2475.4|2471.4|2475.6|2471.6|2475.4|2471.4|43
1641387240000|2022-01-05 12:54:00|||||||||6
1641387250000|2022-01-05 12:54:10|||||||||1
1641387260000|2022-01-05 12:54:20|||||||||1
1641387270000|2022-01-05 12:54:30|2475.9|2471.9|2476.4|2472.4|2476.4|2472.4|2475.9|2471.9|3
1641387280000|2022-01-05 12:54:40|||||||||2
1641387290000|2022-01-05 12:54:50|2475.9|2471.9|2476.4|2472.4|2476.4|2472.4|2475.9|2471.9|1
1641387300000|2022-01-05 12:55:00|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|3
1641387310000|2022-01-05 12:55:10|||||||||1
1641387320000|2022-01-05 12:55:20|2475.2|2471.2|2474.9|2470.9|2475.2|2471.2|2474.9|2470.9|1
1641387330000|2022-01-05 12:55:30|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|5
1641387340000|2022-01-05 12:55:40|||||||||1
1641387350000|2022-01-05 12:55:50|||||||||1
1641387360000|2022-01-05 12:56:00|||||||||3
1641387370000|2022-01-05 12:56:10|||||||||2
1641387380000|2022-01-05 12:56:20|||||||||1
1641387390000|2022-01-05 12:56:30|||||||||1
1641387400000|2022-01-05 12:56:40|2475.7|2471.7|2475.4|2471.4|2475.9|2471.9|2475.4|2471.4|4
1641387410000|2022-01-05 12:56:50|||||||||1
1641387420000|2022-01-05 12:57:00|2470.7|2466.7|2470.2|2466.2|2470.7|2466.7|2469.2|2465.2|36
1641387430000|2022-01-05 12:57:10|2470.9|2466.9|2471.2|2467.2|2471.2|2467.2|2470.6|2466.6|10
1641387440000|2022-01-05 12:57:20|2470.9|2466.9|2470.2|2466.2|2470.9|2466.9|2470.2|2466.2|3
1641387450000|2022-01-05 12:57:30|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|3
1641387460000|2022-01-05 12:57:40|2470.4|2466.4|2471.4|2467.4|2471.4|2467.4|2470.4|2466.4|3
1641387470000|2022-01-05 12:57:50|2471.7|2467.7|2474.7|2470.7|2475.4|2471.4|2471.7|2467.7|46
1641387480000|2022-01-05 12:58:00|2474.4|2470.4|2473.4|2469.4|2474.4|2470.4|2472.7|2468.7|8
1641387490000|2022-01-05 12:58:10|2473.2|2469.2|2473.4|2469.4|2473.4|2469.4|2473.2|2469.2|1
1641387500000|2022-01-05 12:58:20|2472.9|2468.9|2472.7|2468.7|2472.9|2468.9|2472.7|2468.7|2
1641387510000|2022-01-05 12:58:30|2472.9|2468.9|2472.7|2468.7|2472.9|2468.9|2472.7|2468.7|2
1641387520000|2022-01-05 12:58:40|2472.9|2468.9|2472.9|2468.9|2473.2|2469.2|2472.2|2468.2|10
1641387530000|2022-01-05 12:58:50|2473.2|2469.2|2472.9|2468.9|2473.2|2469.2|2472.9|2468.9|1
1641387540000|2022-01-05 12:59:00|2472.7|2468.7|2472.9|2468.9|2472.9|2468.9|2472.7|2468.7|2
1641387550000|2022-01-05 12:59:10|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|1
1641387560000|2022-01-05 12:59:20|2472.2|2468.2|2473.2|2469.2|2473.2|2469.2|2472.2|2468.2|3
1641387570000|2022-01-05 12:59:30|2472.9|2468.9|2473.2|2469.2|2473.2|2469.2|2472.9|2468.9|3
1641387580000|2022-01-05 12:59:40|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2
1641387590000|2022-01-05 12:59:50|2473.2|2469.2|2473.4|2469.4|2473.4|2469.4|2472.7|2468.7|11
1641387600000|2022-01-05 13:00:00|2471.4|2467.4|2471.4|2467.4|2471.9|2467.9|2471.4|2467.4|29
1641387610000|2022-01-05 13:00:10|2471.2|2467.2|2468.9|2464.9|2471.4|2467.4|2468.9|2464.9|28
1641387620000|2022-01-05 13:00:20|2469.5|2465.5|2468.9|2464.9|2469.5|2465.5|2468.9|2464.9|14
1641387630000|2022-01-05 13:00:30|2470.9|2466.9|2471.5|2467.5|2471.5|2467.5|2470.9|2466.9|3
1641387640000|2022-01-05 13:00:40|2472.2|2468.2|2472.4|2468.4|2472.7|2468.7|2471.5|2467.5|5
1641387650000|2022-01-05 13:00:50|2471.9|2467.9|2471.7|2467.7|2472.4|2468.4|2471.7|2467.7|6
1641387660000|2022-01-05 13:01:00|2472.7|2468.7|2472|2468|2472.7|2468.7|2472|2468|5
1641387670000|2022-01-05 13:01:10|2471.4|2467.4|2471.7|2467.7|2471.7|2467.7|2471.4|2467.4|2
1641387680000|2022-01-05 13:01:20|||||||||5
1641387690000|2022-01-05 13:01:30|||||||||3
1641387700000|2022-01-05 13:01:40|2470.7|2466.7|2471.5|2467.5|2471.7|2467.7|2470.7|2466.7|11
1641387710000|2022-01-05 13:01:50|2470.7|2466.7|2472|2468|2472|2468|2470.7|2466.7|21
1641387720000|2022-01-05 13:02:00|2471.7|2467.7|2472.4|2468.4|2472.4|2468.4|2471.7|2467.7|7
1641387730000|2022-01-05 13:02:10|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|1
1641387740000|2022-01-05 13:02:20|2471.9|2467.9|2471.5|2467.5|2471.9|2467.9|2471.5|2467.5|3
1641387750000|2022-01-05 13:02:30|2471.2|2467.2|2470.9|2466.9|2471.5|2467.5|2470.9|2466.9|2
1641387760000|2022-01-05 13:02:40|||||||||1
1641387770000|2022-01-05 13:02:50|2470.7|2466.7|2471.2|2467.2|2471.2|2467.2|2470.7|2466.7|6
1641387780000|2022-01-05 13:03:00|2471.4|2467.4|2472.4|2468.4|2472.7|2468.7|2471.4|2467.4|6
1641387790000|2022-01-05 13:03:10|2472.9|2468.9|2473.9|2469.9|2473.9|2469.9|2472.9|2468.9|6
1641387810000|2022-01-05 13:03:30|2473.4|2469.4|2473.2|2469.2|2473.4|2469.4|2473.2|2469.2|4
1641387820000|2022-01-05 13:03:40|2472.7|2468.7|2472.4|2468.4|2472.7|2468.7|2472.4|2468.4|2
1641387830000|2022-01-05 13:03:50|2472.7|2468.7|2471.7|2467.7|2472.7|2468.7|2471.5|2467.5|11
1641387840000|2022-01-05 13:04:00|2472.5|2468.5|2472.7|2468.7|2472.7|2468.7|2472.5|2468.5|5
1641387850000|2022-01-05 13:04:10|2472.4|2468.4|2472.2|2468.2|2472.4|2468.4|2472.2|2468.2|2
1641387860000|2022-01-05 13:04:20|2472.5|2468.5|2475.4|2471.4|2475.9|2471.9|2472.5|2468.5|24
1641387870000|2022-01-05 13:04:30|2475.7|2471.7|2474.9|2470.9|2475.7|2471.7|2474.9|2470.9|22
1641387880000|2022-01-05 13:04:40|2474.4|2470.4|2473.9|2469.9|2474.4|2470.4|2473.9|2469.9|10
1641387890000|2022-01-05 13:04:50|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2
1641387900000|2022-01-05 13:05:00|2473.9|2469.9|2472.9|2468.9|2473.9|2469.9|2472.4|2468.4|4
1641387910000|2022-01-05 13:05:10|||||||||1
1641387920000|2022-01-05 13:05:20|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|2
1641387930000|2022-01-05 13:05:30|||||||||1
1641387940000|2022-01-05 13:05:40|2471.4|2467.4|2471.9|2467.9|2471.9|2467.9|2471.4|2467.4|11
1641387950000|2022-01-05 13:05:50|2471.4|2467.4|2470.9|2466.9|2471.4|2467.4|2470.9|2466.9|6
1641387960000|2022-01-05 13:06:00|2471.4|2467.4|2470.9|2466.9|2471.7|2467.7|2470.9|2466.9|6
1641387970000|2022-01-05 13:06:10|2471.2|2467.2|2470.9|2466.9|2471.2|2467.2|2470.9|2466.9|3
1641387980000|2022-01-05 13:06:20|2471.2|2467.2|2470.9|2466.9|2471.4|2467.4|2470.9|2466.9|7
1641387990000|2022-01-05 13:06:30|2470.7|2466.7|2468.9|2464.9|2470.7|2466.7|2468.9|2464.9|20
1641388000000|2022-01-05 13:06:40|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.5|2464.5|8
1641388020000|2022-01-05 13:07:00|||||||||3
1641388030000|2022-01-05 13:07:10|||||||||7
1641388040000|2022-01-05 13:07:20|||||||||13
1641388050000|2022-01-05 13:07:30|2468.5|2464.5|2469.7|2465.7|2470.2|2466.2|2468.5|2464.5|3
1641388060000|2022-01-05 13:07:40|2469.4|2465.4|2469.2|2465.2|2469.4|2465.4|2469.2|2465.2|4
1641388070000|2022-01-05 13:07:50|||||||||1
1641388080000|2022-01-05 13:08:00|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.2|2465.2|5
1641388090000|2022-01-05 13:08:10|2469.5|2465.5|2469.2|2465.2|2469.5|2465.5|2469.2|2465.2|3
1641388100000|2022-01-05 13:08:20|2469|2465|2468.5|2464.5|2469|2465|2468.5|2464.5|4
1641388110000|2022-01-05 13:08:30|2469.2|2465.2|2468.2|2464.2|2469.2|2465.2|2468.2|2464.2|3
1641388120000|2022-01-05 13:08:40|||||||||5
1641388130000|2022-01-05 13:08:50|||||||||2
1641388140000|2022-01-05 13:09:00|2468.4|2464.4|2468.5|2464.5|2468.7|2464.7|2468.4|2464.4|2
1641388150000|2022-01-05 13:09:10|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|1
1641388160000|2022-01-05 13:09:20|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2
1641388170000|2022-01-05 13:09:30|||||||||2
1641388180000|2022-01-05 13:09:40|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|1
1641388190000|2022-01-05 13:09:50|||||||||2
1641388200000|2022-01-05 13:10:00|||||||||1
1641388210000|2022-01-05 13:10:10|||||||||5
1641388220000|2022-01-05 13:10:20|2468|2464|2468|2464|2468|2464|2468|2464|1
1641388230000|2022-01-05 13:10:30|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|9
1641388250000|2022-01-05 13:10:50|2468.7|2464.7|2468.5|2464.5|2468.7|2464.7|2468.5|2464.5|12
1641388260000|2022-01-05 13:11:00|||||||||11
1641388270000|2022-01-05 13:11:10|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|1
1641388280000|2022-01-05 13:11:20|||||||||2
1641388290000|2022-01-05 13:11:30|||||||||1
1641388300000|2022-01-05 13:11:40|2468.4|2464.4|2468.2|2464.2|2468.4|2464.4|2468.2|2464.2|4
1641388310000|2022-01-05 13:11:50|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|1
1641388320000|2022-01-05 13:12:00|2468.2|2464.2|2468.5|2464.5|2468.5|2464.5|2468.2|2464.2|2
1641388330000|2022-01-05 13:12:10|2468.7|2464.7|2469.4|2465.4|2469.4|2465.4|2468.5|2464.5|3
1641388340000|2022-01-05 13:12:20|2469.7|2465.7|2469.5|2465.5|2469.7|2465.7|2469.5|2465.5|1
1641388350000|2022-01-05 13:12:30|2468.9|2464.9|2468.7|2464.7|2468.9|2464.9|2468.7|2464.7|1
1641388360000|2022-01-05 13:12:40|2469.2|2465.2|2468.7|2464.7|2469.2|2465.2|2468.7|2464.7|4
1641388370000|2022-01-05 13:12:50|||||||||1
1641388380000|2022-01-05 13:13:00|2468|2464|2468.4|2464.4|2468.4|2464.4|2468|2464|4
1641388390000|2022-01-05 13:13:10|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|1
1641388400000|2022-01-05 13:13:20|||||||||2
1641388410000|2022-01-05 13:13:30|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2
1641388420000|2022-01-05 13:13:40|2469|2465|2468.7|2464.7|2469|2465|2468.7|2464.7|0
1641388430000|2022-01-05 13:13:50|2468.4|2464.4|2468.7|2464.7|2468.7|2464.7|2468|2464|3
1641388440000|2022-01-05 13:14:00|2469|2465|2469.2|2465.2|2469.2|2465.2|2468.7|2464.7|3
1641388450000|2022-01-05 13:14:10|2469.7|2465.7|2469.9|2465.9|2470.9|2466.9|2469.7|2465.7|64
1641388460000|2022-01-05 13:14:20|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.5|2466.5|1
1641388470000|2022-01-05 13:14:30|2470.5|2466.5|2471.9|2467.9|2471.9|2467.9|2470.2|2466.2|27
1641388480000|2022-01-05 13:14:40|2471.7|2467.7|2472.2|2468.2|2472.2|2468.2|2471.7|2467.7|5
1641388490000|2022-01-05 13:14:50|||||||||1
1641388500000|2022-01-05 13:15:00|2472|2468|2470.5|2466.5|2472|2468|2470.5|2466.5|7
1641388510000|2022-01-05 13:15:10|2470.7|2466.7|2471.2|2467.2|2471.2|2467.2|2470.7|2466.7|5
1641388520000|2022-01-05 13:15:20|2471.4|2467.4|2471.7|2467.7|2471.7|2467.7|2471.4|2467.4|46
1641388530000|2022-01-05 13:15:30|2471.9|2467.9|2472.5|2468.5|2472.7|2468.7|2471.9|2467.9|13
1641388540000|2022-01-05 13:15:40|2472.2|2468.2|2472.2|2468.2|2472.7|2468.7|2472.2|2468.2|5
1641388550000|2022-01-05 13:15:50|2472.4|2468.4|2473.9|2469.9|2474.7|2470.7|2472.2|2468.2|27
1641388560000|2022-01-05 13:16:00|2473.7|2469.7|2473.9|2469.9|2474.4|2470.4|2473.7|2469.7|4
1641388570000|2022-01-05 13:16:10|2473.7|2469.7|2473.2|2469.2|2473.7|2469.7|2473.2|2469.2|5
1641388580000|2022-01-05 13:16:20|2473.4|2469.4|2473.9|2469.9|2474.4|2470.4|2473.4|2469.4|8
1641388590000|2022-01-05 13:16:30|2474.4|2470.4|2475.2|2471.2|2475.9|2471.9|2474.4|2470.4|10
1641388600000|2022-01-05 13:16:40|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|1
1641388610000|2022-01-05 13:16:50|2474.7|2470.7|2474.9|2470.9|2474.9|2470.9|2474.7|2470.7|2
1641388620000|2022-01-05 13:17:00|2475.2|2471.2|2474.9|2470.9|2475.2|2471.2|2474.9|2470.9|10
1641388630000|2022-01-05 13:17:10|||||||||39
1641388640000|2022-01-05 13:17:20|2474.7|2470.7|2473.4|2469.4|2474.7|2470.7|2473.2|2469.2|9
1641388650000|2022-01-05 13:17:30|2473.9|2469.9|2474.2|2470.2|2475.2|2471.2|2473.9|2469.9|3
1641388660000|2022-01-05 13:17:40|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|5
1641388670000|2022-01-05 13:17:50|2475.6|2471.6|2476.7|2472.7|2476.9|2472.9|2475.6|2471.6|18
1641388680000|2022-01-05 13:18:00|2476.4|2472.4|2477.2|2473.2|2477.2|2473.2|2476.4|2472.4|11
1641388690000|2022-01-05 13:18:10|2476.9|2472.9|2477.2|2473.2|2477.2|2473.2|2476.9|2472.9|10
1641388700000|2022-01-05 13:18:20|2476.4|2472.4|2478.4|2474.4|2478.4|2474.4|2476.4|2472.4|4
1641388710000|2022-01-05 13:18:30|2478.7|2474.7|2479.2|2475.2|2479.4|2475.4|2478.4|2474.4|19
1641388720000|2022-01-05 13:18:40|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|1
1641388730000|2022-01-05 13:18:50|||||||||2
1641388740000|2022-01-05 13:19:00|2478.6|2474.6|2478.7|2474.7|2478.7|2474.7|2478.6|2474.6|10
1641388750000|2022-01-05 13:19:10|2479.2|2475.2|2478.7|2474.7|2479.2|2475.2|2478.7|2474.7|2
1641388760000|2022-01-05 13:19:20|2479.2|2475.2|2478.2|2474.2|2479.2|2475.2|2478.2|2474.2|2
1641388770000|2022-01-05 13:19:30|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|4
1641388780000|2022-01-05 13:19:40|2478.9|2474.9|2477.2|2473.2|2478.9|2474.9|2477.2|2473.2|12
1641388790000|2022-01-05 13:19:50|2477.4|2473.4|2478.9|2474.9|2478.9|2474.9|2477.4|2473.4|5
1641388800000|2022-01-05 13:20:00|2478.6|2474.6|2478.9|2474.9|2478.9|2474.9|2478.6|2474.6|1
1641388810000|2022-01-05 13:20:10|2478.6|2474.6|2478.1|2474.1|2478.9|2474.9|2478.1|2474.1|5
1641388820000|2022-01-05 13:20:20|2477.6|2473.6|2477.1|2473.1|2477.6|2473.6|2477.1|2473.1|3
1641388830000|2022-01-05 13:20:30|2477.4|2473.4|2477.6|2473.6|2477.6|2473.6|2477.4|2473.4|1
1641388840000|2022-01-05 13:20:40|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2477.9|2473.9|3
1641388850000|2022-01-05 13:20:50|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|0
1641388860000|2022-01-05 13:21:00|2479.4|2475.4|2480.4|2476.4|2480.4|2476.4|2479.4|2475.4|2
1641388870000|2022-01-05 13:21:10|2480.6|2476.6|2480.9|2476.9|2480.9|2476.9|2480.6|2476.6|20
1641388880000|2022-01-05 13:21:20|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|3
1641388890000|2022-01-05 13:21:30|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|5
1641388900000|2022-01-05 13:21:40|||||||||3
1641388910000|2022-01-05 13:21:50|||||||||1
1641388920000|2022-01-05 13:22:00|||||||||2
1641388930000|2022-01-05 13:22:10|||||||||2
1641388940000|2022-01-05 13:22:20|||||||||1
1641388950000|2022-01-05 13:22:30|||||||||1
1641388960000|2022-01-05 13:22:40|||||||||2
1641388970000|2022-01-05 13:22:50|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|4
1641388980000|2022-01-05 13:23:00|2481.4|2477.4|2481.4|2477.4|2481.6|2477.6|2480.9|2476.9|5
1641388990000|2022-01-05 13:23:10|2481.6|2477.6|2481.6|2477.6|2481.9|2477.9|2481.4|2477.4|7
1641389000000|2022-01-05 13:23:20|2481.4|2477.4|2481.6|2477.6|2481.6|2477.6|2480.9|2476.9|2
1641389010000|2022-01-05 13:23:30|2481.9|2477.9|2482.1|2478.1|2482.1|2478.1|2481.9|2477.9|2
1641389020000|2022-01-05 13:23:40|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|1
1641389030000|2022-01-05 13:23:50|||||||||1
1641389040000|2022-01-05 13:24:00|2481.9|2477.9|2481.6|2477.6|2481.9|2477.9|2481.6|2477.6|4
1641389050000|2022-01-05 13:24:10|2481.2|2477.2|2481.6|2477.6|2481.6|2477.6|2480.6|2476.6|9
1641389070000|2022-01-05 13:24:30|2481.1|2477.1|2481.6|2477.6|2481.6|2477.6|2480.9|2476.9|2
1641389080000|2022-01-05 13:24:40|||||||||1
1641389090000|2022-01-05 13:24:50|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|1
1641389100000|2022-01-05 13:25:00|||||||||1
1641389110000|2022-01-05 13:25:10|||||||||2
1641389120000|2022-01-05 13:25:20|||||||||2
1641389130000|2022-01-05 13:25:30|2481.1|2477.1|2479.7|2475.7|2481.1|2477.1|2479.7|2475.7|4
1641389140000|2022-01-05 13:25:40|2480.7|2476.7|2481.7|2477.7|2481.7|2477.7|2480.7|2476.7|7
1641389150000|2022-01-05 13:25:50|2481.2|2477.2|2480.9|2476.9|2481.2|2477.2|2480.7|2476.7|2
1641389160000|2022-01-05 13:26:00|2480.7|2476.7|2481.2|2477.2|2481.2|2477.2|2480.7|2476.7|2
1641389170000|2022-01-05 13:26:10|2480.9|2476.9|2481.7|2477.7|2481.7|2477.7|2480.9|2476.9|2
1641389180000|2022-01-05 13:26:20|2480.7|2476.7|2480.9|2476.9|2481.2|2477.2|2480.7|2476.7|10
1641389190000|2022-01-05 13:26:30|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|4
1641389200000|2022-01-05 13:26:40|2480.2|2476.2|2480.7|2476.7|2480.7|2476.7|2480.2|2476.2|7
1641389210000|2022-01-05 13:26:50|2480.2|2476.2|2479.9|2475.9|2480.2|2476.2|2479.9|2475.9|2
1641389220000|2022-01-05 13:27:00|2480.2|2476.2|2479.9|2475.9|2480.2|2476.2|2479.9|2475.9|3
1641389230000|2022-01-05 13:27:10|||||||||1
1641389240000|2022-01-05 13:27:20|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|1
1641389250000|2022-01-05 13:27:30|||||||||2
1641389260000|2022-01-05 13:27:40|2479.1|2475.1|2478.7|2474.7|2479.2|2475.2|2478.4|2474.4|6
1641389270000|2022-01-05 13:27:50|2479.4|2475.4|2479.7|2475.7|2479.7|2475.7|2479.4|2475.4|5
1641389280000|2022-01-05 13:28:00|||||||||1
1641389290000|2022-01-05 13:28:10|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2
1641389300000|2022-01-05 13:28:20|2480.7|2476.7|2479.2|2475.2|2480.7|2476.7|2479.2|2475.2|7
1641389310000|2022-01-05 13:28:30|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|1
1641389320000|2022-01-05 13:28:40|2479.4|2475.4|2479.2|2475.2|2479.7|2475.7|2479.2|2475.2|2
1641389330000|2022-01-05 13:28:50|2479.4|2475.4|2479.2|2475.2|2479.7|2475.7|2479.2|2475.2|3
1641389340000|2022-01-05 13:29:00|2478.9|2474.9|2481.2|2477.2|2481.2|2477.2|2478.9|2474.9|6
1641389350000|2022-01-05 13:29:10|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|1
1641389360000|2022-01-05 13:29:20|||||||||3
1641389370000|2022-01-05 13:29:30|2481.4|2477.4|2481.2|2477.2|2481.4|2477.4|2480.7|2476.7|5
1641389380000|2022-01-05 13:29:40|||||||||2
1641389390000|2022-01-05 13:29:50|2480.9|2476.9|2480.7|2476.7|2481.2|2477.2|2480.7|2476.7|2
1641389400000|2022-01-05 13:30:00|2480.9|2476.9|2481.7|2477.7|2481.7|2477.7|2480.9|2476.9|6
1641389410000|2022-01-05 13:30:10|2480.7|2476.7|2481.2|2477.2|2481.2|2477.2|2480.7|2476.7|6
1641389420000|2022-01-05 13:30:20|||||||||1
1641389430000|2022-01-05 13:30:30|2480.9|2476.9|2481.7|2477.7|2481.7|2477.7|2480.9|2476.9|11
1641389450000|2022-01-05 13:30:50|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|5
1641389460000|2022-01-05 13:31:00|2484.7|2480.7|2484.9|2480.9|2484.9|2480.9|2484.7|2480.7|3
1641389470000|2022-01-05 13:31:10|2484.7|2480.7|2483.7|2479.7|2484.9|2480.9|2483.7|2479.7|7
1641389480000|2022-01-05 13:31:20|||||||||1
1641389490000|2022-01-05 13:31:30|||||||||1
1641389500000|2022-01-05 13:31:40|||||||||2
1641389510000|2022-01-05 13:31:50|2483.2|2479.2|2482.7|2478.7|2483.2|2479.2|2482.7|2478.7|12
1641389520000|2022-01-05 13:32:00|2482.9|2478.9|2484.4|2480.4|2484.4|2480.4|2482.9|2478.9|4
1641389530000|2022-01-05 13:32:10|||||||||1
1641389540000|2022-01-05 13:32:20|||||||||8
1641389550000|2022-01-05 13:32:30|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|7
1641389560000|2022-01-05 13:32:40|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|2
1641389570000|2022-01-05 13:32:50|2485.4|2481.4|2485.1|2481.1|2485.4|2481.4|2484.9|2480.9|68
1641389580000|2022-01-05 13:33:00|2484.6|2480.6|2484.4|2480.4|2484.6|2480.6|2484.4|2480.4|2
1641389590000|2022-01-05 13:33:10|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.4|2480.4|3
1641389600000|2022-01-05 13:33:20|2484.4|2480.4|2484.4|2480.4|2484.6|2480.6|2484.4|2480.4|2
1641389610000|2022-01-05 13:33:30|2484.6|2480.6|2484.1|2480.1|2484.6|2480.6|2484.1|2480.1|2
1641389620000|2022-01-05 13:33:40|||||||||2
1641389630000|2022-01-05 13:33:50|||||||||1
1641389640000|2022-01-05 13:34:00|2483.4|2479.4|2483.1|2479.1|2483.4|2479.4|2483.1|2479.1|7
1641389650000|2022-01-05 13:34:10|||||||||2
1641389660000|2022-01-05 13:34:20|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|3
1641389680000|2022-01-05 13:34:40|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|2
1641389690000|2022-01-05 13:34:50|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|2483.1|2479.1|1
1641389700000|2022-01-05 13:35:00|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|1
1641389710000|2022-01-05 13:35:10|2483.4|2479.4|2483.1|2479.1|2483.4|2479.4|2483.1|2479.1|5
1641389720000|2022-01-05 13:35:20|2482.6|2478.6|2482.1|2478.1|2482.6|2478.6|2482.1|2478.1|9
1641389730000|2022-01-05 13:35:30|2481.9|2477.9|2481.6|2477.6|2481.9|2477.9|2481.6|2477.6|6
1641389740000|2022-01-05 13:35:40|2481.4|2477.4|2481.1|2477.1|2481.4|2477.4|2481.1|2477.1|1
1641389750000|2022-01-05 13:35:50|2480.1|2476.1|2480.1|2476.1|2480.6|2476.6|2480.1|2476.1|5
1641389760000|2022-01-05 13:36:00|2480.4|2476.4|2480.1|2476.1|2480.4|2476.4|2480.1|2476.1|1
1641389770000|2022-01-05 13:36:10|2479.9|2475.9|2477.1|2473.1|2479.9|2475.9|2477.1|2473.1|9
1641389780000|2022-01-05 13:36:20|2476.4|2472.4|2476.1|2472.1|2476.4|2472.4|2476.1|2472.1|15
1641389790000|2022-01-05 13:36:30|2476.9|2472.9|2476.6|2472.6|2476.9|2472.9|2476.6|2472.6|2
1641389800000|2022-01-05 13:36:40|2476.9|2472.9|2476.1|2472.1|2476.9|2472.9|2476.1|2472.1|9
1641389810000|2022-01-05 13:36:50|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|4
1641389820000|2022-01-05 13:37:00|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|4
1641389830000|2022-01-05 13:37:10|||||||||1
1641389840000|2022-01-05 13:37:20|||||||||1
1641389850000|2022-01-05 13:37:30|||||||||2
1641389860000|2022-01-05 13:37:40|2476.6|2472.6|2477.1|2473.1|2477.6|2473.6|2476.6|2472.6|10
1641389870000|2022-01-05 13:37:50|2477.6|2473.6|2476.1|2472.1|2477.9|2473.9|2476.1|2472.1|39
1641389880000|2022-01-05 13:38:00|||||||||10
1641389890000|2022-01-05 13:38:10|||||||||9
1641389900000|2022-01-05 13:38:20|||||||||1
1641389910000|2022-01-05 13:38:30|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|1
1641389920000|2022-01-05 13:38:40|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|5
1641389930000|2022-01-05 13:38:50|2474.9|2470.9|2475.2|2471.2|2475.7|2471.7|2474.9|2470.9|11
1641389940000|2022-01-05 13:39:00|||||||||1
1641389950000|2022-01-05 13:39:10|||||||||1
1641389960000|2022-01-05 13:39:20|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.7|2470.7|8
1641389970000|2022-01-05 13:39:30|2472.9|2468.9|2473.1|2469.1|2473.1|2469.1|2471.4|2467.4|39
1641389980000|2022-01-05 13:39:40|2473.7|2469.7|2473.4|2469.4|2473.7|2469.7|2473.4|2469.4|2
1641389990000|2022-01-05 13:39:50|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|2
1641390000000|2022-01-05 13:40:00|2473.7|2469.7|2473.4|2469.4|2473.7|2469.7|2473.4|2469.4|1
1641390010000|2022-01-05 13:40:10|||||||||1
1641390020000|2022-01-05 13:40:20|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|1
1641390030000|2022-01-05 13:40:30|2472.9|2468.9|2473.7|2469.7|2473.7|2469.7|2472.7|2468.7|10
1641390040000|2022-01-05 13:40:40|||||||||2
1641390050000|2022-01-05 13:40:50|||||||||1
1641390060000|2022-01-05 13:41:00|2473.4|2469.4|2472.7|2468.7|2473.4|2469.4|2472.7|2468.7|3
1641390070000|2022-01-05 13:41:10|2472.4|2468.4|2473.7|2469.7|2473.7|2469.7|2472.4|2468.4|6
1641390080000|2022-01-05 13:41:20|||||||||5
1641390090000|2022-01-05 13:41:30|2473.4|2469.4|2473.4|2469.4|2473.7|2469.7|2473.4|2469.4|1
1641390100000|2022-01-05 13:41:40|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|3
1641390110000|2022-01-05 13:41:50|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|1
1641390120000|2022-01-05 13:42:00|||||||||1
1641390130000|2022-01-05 13:42:10|2473.7|2469.7|2475.2|2471.2|2475.7|2471.7|2473.7|2469.7|16
1641390140000|2022-01-05 13:42:20|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|1
1641390150000|2022-01-05 13:42:30|||||||||1
1641390160000|2022-01-05 13:42:40|||||||||1
1641390170000|2022-01-05 13:42:50|||||||||4
1641390180000|2022-01-05 13:43:00|||||||||1
1641390190000|2022-01-05 13:43:10|2474.9|2470.9|2475.2|2471.2|2475.2|2471.2|2474.9|2470.9|4
1641390200000|2022-01-05 13:43:20|2475.7|2471.7|2475.4|2471.4|2475.7|2471.7|2475.4|2471.4|0
1641390210000|2022-01-05 13:43:30|2475.2|2471.2|2474.7|2470.7|2475.2|2471.2|2474.7|2470.7|4
1641390220000|2022-01-05 13:43:40|2474.4|2470.4|2474.4|2470.4|2474.7|2470.7|2474.4|2470.4|2
1641390230000|2022-01-05 13:43:50|||||||||1
1641390240000|2022-01-05 13:44:00|2474.7|2470.7|2476.4|2472.4|2476.4|2472.4|2474.7|2470.7|5
1641390250000|2022-01-05 13:44:10|2476.2|2472.2|2476.9|2472.9|2476.9|2472.9|2476.2|2472.2|1
1641390260000|2022-01-05 13:44:20|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|1
1641390270000|2022-01-05 13:44:30|2476.4|2472.4|2476.2|2472.2|2476.4|2472.4|2476.2|2472.2|2
1641390280000|2022-01-05 13:44:40|2475.7|2471.7|2476.2|2472.2|2476.2|2472.2|2475.7|2471.7|4
1641390290000|2022-01-05 13:44:50|||||||||1
1641390300000|2022-01-05 13:45:00|2476.7|2472.7|2477.4|2473.4|2477.4|2473.4|2476.7|2472.7|6
1641390310000|2022-01-05 13:45:10|||||||||7
1641390320000|2022-01-05 13:45:20|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2
1641390330000|2022-01-05 13:45:30|2478.2|2474.2|2477.9|2473.9|2478.2|2474.2|2477.9|2473.9|1
1641390340000|2022-01-05 13:45:40|2477.7|2473.7|2477.2|2473.2|2477.7|2473.7|2477.2|2473.2|2
1641390350000|2022-01-05 13:45:50|||||||||2
1641390360000|2022-01-05 13:46:00|2477.7|2473.7|2477.2|2473.2|2477.7|2473.7|2477.2|2473.2|5
1641390370000|2022-01-05 13:46:10|2476.7|2472.7|2476.2|2472.2|2476.7|2472.7|2476.2|2472.2|2
1641390380000|2022-01-05 13:46:20|2475.9|2471.9|2475.2|2471.2|2475.9|2471.9|2475.2|2471.2|8
1641390390000|2022-01-05 13:46:30|2474.7|2470.7|2473.7|2469.7|2474.7|2470.7|2473.2|2469.2|8
1641390400000|2022-01-05 13:46:40|2473.9|2469.9|2474.2|2470.2|2474.2|2470.2|2473.9|2469.9|7
1641390410000|2022-01-05 13:46:50|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|1
1641390420000|2022-01-05 13:47:00|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2
1641390430000|2022-01-05 13:47:10|||||||||2
1641390440000|2022-01-05 13:47:20|||||||||1
1641390450000|2022-01-05 13:47:30|2473.4|2469.4|2473.2|2469.2|2473.4|2469.4|2473.2|2469.2|3
1641390460000|2022-01-05 13:47:40|||||||||1
1641390470000|2022-01-05 13:47:50|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|1
1641390480000|2022-01-05 13:48:00|2472.4|2468.4|2472.7|2468.7|2472.7|2468.7|2472.4|2468.4|4
1641390490000|2022-01-05 13:48:10|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|2
1641390500000|2022-01-05 13:48:20|||||||||1
1641390510000|2022-01-05 13:48:30|||||||||1
1641390520000|2022-01-05 13:48:40|||||||||2
1641390530000|2022-01-05 13:48:50|2471.9|2467.9|2471.7|2467.7|2471.9|2467.9|2471.7|2467.7|12
1641390540000|2022-01-05 13:49:00|2471.9|2467.9|2472.9|2468.9|2472.9|2468.9|2471.7|2467.7|18
1641390550000|2022-01-05 13:49:10|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|0
1641390560000|2022-01-05 13:49:20|2473.2|2469.2|2471.9|2467.9|2473.2|2469.2|2471.9|2467.9|3
1641390570000|2022-01-05 13:49:30|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|3
1641390580000|2022-01-05 13:49:40|2473.4|2469.4|2474.2|2470.2|2474.2|2470.2|2473.4|2469.4|8
1641390590000|2022-01-05 13:49:50|2473.6|2469.6|2473.7|2469.7|2473.7|2469.7|2472.9|2468.9|2
1641390600000|2022-01-05 13:50:00|2473.4|2469.4|2476.9|2472.9|2476.9|2472.9|2473.4|2469.4|11
1641390610000|2022-01-05 13:50:10|2476.7|2472.7|2476.4|2472.4|2476.7|2472.7|2476.4|2472.4|3
1641390620000|2022-01-05 13:50:20|2476.2|2472.2|2475.2|2471.2|2476.2|2472.2|2475.2|2471.2|4
1641390630000|2022-01-05 13:50:30|2474.9|2470.9|2474.7|2470.7|2474.9|2470.9|2474.7|2470.7|2
1641390640000|2022-01-05 13:50:40|||||||||1
1641390650000|2022-01-05 13:50:50|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|4
1641390660000|2022-01-05 13:51:00|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|0
1641390670000|2022-01-05 13:51:10|2475.9|2471.9|2475.7|2471.7|2475.9|2471.9|2475.7|2471.7|2
1641390680000|2022-01-05 13:51:20|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2
1641390690000|2022-01-05 13:51:30|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|0
1641390700000|2022-01-05 13:51:40|2476.4|2472.4|2476.7|2472.7|2476.7|2472.7|2476.4|2472.4|2
1641390710000|2022-01-05 13:51:50|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|1
1641390720000|2022-01-05 13:52:00|2476.2|2472.2|2475.7|2471.7|2476.2|2472.2|2475.7|2471.7|1
1641390730000|2022-01-05 13:52:10|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|3
1641390740000|2022-01-05 13:52:20|2474.7|2470.7|2472.2|2468.2|2474.7|2470.7|2472.2|2468.2|7
1641390750000|2022-01-05 13:52:30|2471.9|2467.9|2471.7|2467.7|2472.7|2468.7|2471.7|2467.7|9
1641390760000|2022-01-05 13:52:40|2472.7|2468.7|2472.2|2468.2|2472.7|2468.7|2472.2|2468.2|10
1641390770000|2022-01-05 13:52:50|||||||||2
1641390780000|2022-01-05 13:53:00|||||||||1
1641390790000|2022-01-05 13:53:10|2472.4|2468.4|2472.7|2468.7|2472.7|2468.7|2472.4|2468.4|2
1641390800000|2022-01-05 13:53:20|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2
1641390810000|2022-01-05 13:53:30|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|2
1641390820000|2022-01-05 13:53:40|||||||||1
1641390830000|2022-01-05 13:53:50|||||||||1
1641390840000|2022-01-05 13:54:00|2472.2|2468.2|2472.4|2468.4|2472.7|2468.7|2472.2|2468.2|3
1641390850000|2022-01-05 13:54:10|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|1
1641390860000|2022-01-05 13:54:20|||||||||1
1641390870000|2022-01-05 13:54:30|2471.7|2467.7|2472.7|2468.7|2472.7|2468.7|2471.7|2467.7|10
1641390880000|2022-01-05 13:54:40|2472.4|2468.4|2472.7|2468.7|2473.2|2469.2|2472.4|2468.4|8
1641390890000|2022-01-05 13:54:50|2473.2|2469.2|2474.2|2470.2|2474.4|2470.4|2473.2|2469.2|19
1641390900000|2022-01-05 13:55:00|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|0
1641390910000|2022-01-05 13:55:10|2473.7|2469.7|2473.9|2469.9|2473.9|2469.9|2473.7|2469.7|4
1641390920000|2022-01-05 13:55:20|2473.4|2469.4|2473.2|2469.2|2473.4|2469.4|2472.7|2468.7|13
1641390930000|2022-01-05 13:55:30|2472.9|2468.9|2472.2|2468.2|2472.9|2468.9|2472.2|2468.2|2
1641390940000|2022-01-05 13:55:40|2472.7|2468.7|2472.2|2468.2|2472.7|2468.7|2472.2|2468.2|3
1641390950000|2022-01-05 13:55:50|||||||||2
1641390960000|2022-01-05 13:56:00|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|1
1641390970000|2022-01-05 13:56:10|||||||||1
1641390980000|2022-01-05 13:56:20|2472.9|2468.9|2473.2|2469.2|2473.4|2469.4|2472.9|2468.9|22
1641390990000|2022-01-05 13:56:30|2472.9|2468.9|2472.7|2468.7|2473.4|2469.4|2472.7|2468.7|4
1641391000000|2022-01-05 13:56:40|2472.4|2468.4|2472.7|2468.7|2472.7|2468.7|2472.4|2468.4|7
1641391010000|2022-01-05 13:56:50|||||||||4
1641391020000|2022-01-05 13:57:00|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|7
1641391030000|2022-01-05 13:57:10|||||||||1
1641391040000|2022-01-05 13:57:20|||||||||1
1641391050000|2022-01-05 13:57:30|||||||||1
1641391060000|2022-01-05 13:57:40|2470.7|2466.7|2471.7|2467.7|2471.9|2467.9|2470.7|2466.7|6
1641391070000|2022-01-05 13:57:50|2471.4|2467.4|2471.2|2467.2|2471.4|2467.4|2471.2|2467.2|1
1641391080000|2022-01-05 13:58:00|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|1
1641391090000|2022-01-05 13:58:10|2472|2468|2472.7|2468.7|2472.9|2468.9|2472|2468|5
1641391100000|2022-01-05 13:58:20|2472.9|2468.9|2472.2|2468.2|2472.9|2468.9|2472.2|2468.2|2
1641391110000|2022-01-05 13:58:30|||||||||2
1641391120000|2022-01-05 13:58:40|||||||||1
1641391130000|2022-01-05 13:58:50|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2
1641391140000|2022-01-05 13:59:00|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|4
1641391150000|2022-01-05 13:59:10|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|1
1641391160000|2022-01-05 13:59:20|||||||||4
1641391170000|2022-01-05 13:59:30|||||||||1
1641391180000|2022-01-05 13:59:40|||||||||2
1641391190000|2022-01-05 13:59:50|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|4
1641391200000|2022-01-05 14:00:00|2471.4|2467.4|2471.2|2467.2|2471.7|2467.7|2470.7|2466.7|12
1641391210000|2022-01-05 14:00:10|2470.9|2466.9|2470.7|2466.7|2470.9|2466.9|2470.7|2466.7|1
1641391220000|2022-01-05 14:00:20|||||||||1
1641391230000|2022-01-05 14:00:30|||||||||5
1641391240000|2022-01-05 14:00:40|2470.9|2466.9|2471.2|2467.2|2471.2|2467.2|2470.9|2466.9|2
1641391250000|2022-01-05 14:00:50|2470.7|2466.7|2471.2|2467.2|2471.2|2467.2|2470.7|2466.7|2
1641391260000|2022-01-05 14:01:00|2470.7|2466.7|2471.7|2467.7|2471.7|2467.7|2470.7|2466.7|10
1641391270000|2022-01-05 14:01:10|2471.9|2467.9|2473.7|2469.7|2473.7|2469.7|2471.9|2467.9|13
1641391280000|2022-01-05 14:01:20|2474.7|2470.7|2473.9|2469.9|2474.7|2470.7|2473.9|2469.9|6
1641391290000|2022-01-05 14:01:30|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|2
1641391300000|2022-01-05 14:01:40|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|3
1641391310000|2022-01-05 14:01:50|2471.9|2467.9|2471.4|2467.4|2471.9|2467.9|2471.4|2467.4|6
1641391320000|2022-01-05 14:02:00|||||||||1
1641391330000|2022-01-05 14:02:10|2470.7|2466.7|2470.9|2466.9|2470.9|2466.9|2470.7|2466.7|1
1641391340000|2022-01-05 14:02:20|2471.1|2467.1|2471.7|2467.7|2471.7|2467.7|2471.1|2467.1|7
1641391350000|2022-01-05 14:02:30|||||||||3
1641391360000|2022-01-05 14:02:40|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|4
1641391370000|2022-01-05 14:02:50|2471.4|2467.4|2472.9|2468.9|2472.9|2468.9|2471.2|2467.2|15
1641391380000|2022-01-05 14:03:00|2473.7|2469.7|2473.9|2469.9|2473.9|2469.9|2473.7|2469.7|2
1641391390000|2022-01-05 14:03:10|2473.4|2469.4|2472.7|2468.7|2473.4|2469.4|2472.7|2468.7|5
1641391400000|2022-01-05 14:03:20|2471.9|2467.9|2471.7|2467.7|2471.9|2467.9|2471.7|2467.7|1
1641391410000|2022-01-05 14:03:30|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|4
1641391420000|2022-01-05 14:03:40|2470.9|2466.9|2470.2|2466.2|2470.9|2466.9|2470.2|2466.2|1
1641391430000|2022-01-05 14:03:50|2470.4|2466.4|2470.7|2466.7|2470.9|2466.9|2470.4|2466.4|3
1641391440000|2022-01-05 14:04:00|2471.4|2467.4|2471.7|2467.7|2471.9|2467.9|2471.4|2467.4|4
1641391450000|2022-01-05 14:04:10|2471.4|2467.4|2470.9|2466.9|2471.4|2467.4|2470.9|2466.9|2
1641391460000|2022-01-05 14:04:20|||||||||1
1641391470000|2022-01-05 14:04:30|2470.7|2466.7|2470.4|2466.4|2470.7|2466.7|2470.4|2466.4|4
1641391480000|2022-01-05 14:04:40|2470.2|2466.2|2469.7|2465.7|2470.2|2466.2|2469.7|2465.7|2
1641391490000|2022-01-05 14:04:50|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|4
1641391500000|2022-01-05 14:05:00|2470.2|2466.2|2471.2|2467.2|2471.2|2467.2|2470.2|2466.2|14
1641391510000|2022-01-05 14:05:10|2470.9|2466.9|2472.2|2468.2|2472.7|2468.7|2470.9|2466.9|4
1641391520000|2022-01-05 14:05:20|2471.9|2467.9|2471.2|2467.2|2471.9|2467.9|2471.2|2467.2|3
1641391530000|2022-01-05 14:05:30|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2
1641391540000|2022-01-05 14:05:40|2470.7|2466.7|2470.4|2466.4|2470.7|2466.7|2470.4|2466.4|1
1641391550000|2022-01-05 14:05:50|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2
1641391560000|2022-01-05 14:06:00|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|1
1641391570000|2022-01-05 14:06:10|||||||||1
1641391580000|2022-01-05 14:06:20|||||||||5
1641391590000|2022-01-05 14:06:30|2469.4|2465.4|2469.4|2465.4|2469.7|2465.7|2469.4|2465.4|4
1641391600000|2022-01-05 14:06:40|2469.7|2465.7|2470.7|2466.7|2470.7|2466.7|2469.7|2465.7|30
1641391610000|2022-01-05 14:06:50|2470.4|2466.4|2470.2|2466.2|2470.4|2466.4|2470.2|2466.2|1
1641391620000|2022-01-05 14:07:00|2469.4|2465.4|2468.4|2464.4|2469.4|2465.4|2468.4|2464.4|4
1641391630000|2022-01-05 14:07:10|2468.2|2464.2|2467.9|2463.9|2468.2|2464.2|2467.7|2463.7|4
1641391640000|2022-01-05 14:07:20|2468.2|2464.2|2467.7|2463.7|2468.4|2464.4|2467.7|2463.7|4
1641391650000|2022-01-05 14:07:30|2467.9|2463.9|2467.4|2463.4|2467.9|2463.9|2467.4|2463.4|2
1641391660000|2022-01-05 14:07:40|2466.9|2462.9|2466.7|2462.7|2467.7|2463.7|2466.7|2462.7|31
1641391670000|2022-01-05 14:07:50|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.4|2462.4|4
1641391680000|2022-01-05 14:08:00|||||||||2
1641391690000|2022-01-05 14:08:10|2466.7|2462.7|2468.9|2464.9|2468.9|2464.9|2466.4|2462.4|61
1641391700000|2022-01-05 14:08:20|2468.7|2464.7|2469.7|2465.7|2470.7|2466.7|2468.7|2464.7|18
1641391710000|2022-01-05 14:08:30|2470.2|2466.2|2469.2|2465.2|2470.2|2466.2|2469.2|2465.2|4
1641391720000|2022-01-05 14:08:40|2468.2|2464.2|2469.2|2465.2|2469.7|2465.7|2468.2|2464.2|14
1641391730000|2022-01-05 14:08:50|2468.4|2464.4|2468.2|2464.2|2468.4|2464.4|2468.2|2464.2|3
1641391740000|2022-01-05 14:09:00|2468.4|2464.4|2468.2|2464.2|2468.4|2464.4|2468.2|2464.2|3
1641391750000|2022-01-05 14:09:10|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|1
1641391760000|2022-01-05 14:09:20|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2
1641391770000|2022-01-05 14:09:30|2468.4|2464.4|2469.9|2465.9|2469.9|2465.9|2468.4|2464.4|16
1641391780000|2022-01-05 14:09:40|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|3
1641391790000|2022-01-05 14:09:50|2469.2|2465.2|2469.9|2465.9|2470.2|2466.2|2468.2|2464.2|21
1641391800000|2022-01-05 14:10:00|2469.7|2465.7|2469.4|2465.4|2469.9|2465.9|2469.4|2465.4|1
1641391810000|2022-01-05 14:10:10|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2468.9|2464.9|5
1641391820000|2022-01-05 14:10:20|2468.9|2464.9|2468.9|2464.9|2469.2|2465.2|2468.9|2464.9|3
1641391830000|2022-01-05 14:10:30|2468.7|2464.7|2467.2|2463.2|2468.7|2464.7|2467.2|2463.2|7
1641391840000|2022-01-05 14:10:40|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2
1641391850000|2022-01-05 14:10:50|2467.2|2463.2|2467.2|2463.2|2467.4|2463.4|2466.9|2462.9|4
1641391860000|2022-01-05 14:11:00|2467.4|2463.4|2467.6|2463.6|2467.6|2463.6|2467.2|2463.2|5
1641391870000|2022-01-05 14:11:10|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1641391900000|2022-01-05 14:11:40|||||||||1
1641391910000|2022-01-05 14:11:50|2467.7|2463.7|2468.4|2464.4|2468.7|2464.7|2467.7|2463.7|5
1641391920000|2022-01-05 14:12:00|2468.7|2464.7|2468.9|2464.9|2468.9|2464.9|2467.9|2463.9|6
1641391930000|2022-01-05 14:12:10|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|10
1641391940000|2022-01-05 14:12:20|2468.9|2464.9|2468.7|2464.7|2468.9|2464.9|2468.7|2464.7|3
1641391950000|2022-01-05 14:12:30|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|1
1641391960000|2022-01-05 14:12:40|2468.1|2464.1|2467.9|2463.9|2468.1|2464.1|2467.7|2463.7|2
1641391970000|2022-01-05 14:12:50|2467.2|2463.2|2466.9|2462.9|2467.2|2463.2|2466.9|2462.9|5
1641391980000|2022-01-05 14:13:00|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|3
1641391990000|2022-01-05 14:13:10|2466.9|2462.9|2467.2|2463.2|2467.2|2463.2|2466.9|2462.9|5
1641392000000|2022-01-05 14:13:20|2466.9|2462.9|2466.7|2462.7|2466.9|2462.9|2466.7|2462.7|1
1641392010000|2022-01-05 14:13:30|2466.9|2462.9|2466.4|2462.4|2466.9|2462.9|2466.4|2462.4|4
1641392020000|2022-01-05 14:13:40|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.2|2462.2|3
1641392030000|2022-01-05 14:13:50|2466.4|2462.4|2466.9|2462.9|2466.9|2462.9|2466.2|2462.2|2
1641392040000|2022-01-05 14:14:00|2466.2|2462.2|2465.2|2461.2|2466.7|2462.7|2465.2|2461.2|13
1641392050000|2022-01-05 14:14:10|2464.9|2460.9|2462.9|2458.9|2464.9|2460.9|2462.9|2458.9|52
1641392060000|2022-01-05 14:14:20|2464.2|2460.2|2463.5|2459.5|2464.2|2460.2|2463.5|2459.5|18
1641392070000|2022-01-05 14:14:30|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|16
1641392080000|2022-01-05 14:14:40|2464|2460|2463.5|2459.5|2464|2460|2463.5|2459.5|10
1641392090000|2022-01-05 14:14:50|||||||||1
1641392100000|2022-01-05 14:15:00|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|3
1641392110000|2022-01-05 14:15:10|2463|2459|2463.2|2459.2|2463.2|2459.2|2463|2459|10
1641392120000|2022-01-05 14:15:20|||||||||11
1641392130000|2022-01-05 14:15:30|||||||||2
1641392140000|2022-01-05 14:15:40|2462.7|2458.7|2462.7|2458.7|2463.2|2459.2|2462.7|2458.7|9
1641392150000|2022-01-05 14:15:50|2463|2459|2462.7|2458.7|2463.2|2459.2|2462.7|2458.7|4
1641392160000|2022-01-05 14:16:00|2462.5|2458.5|2462.7|2458.7|2463.2|2459.2|2462.5|2458.5|7
1641392170000|2022-01-05 14:16:10|2463|2459|2463|2459|2463|2459|2462.7|2458.7|1
1641392180000|2022-01-05 14:16:20|2462.7|2458.7|2462.7|2458.7|2463.2|2459.2|2462.7|2458.7|6
1641392190000|2022-01-05 14:16:30|2463|2459|2462.4|2458.4|2463|2459|2462.4|2458.4|1
1641392200000|2022-01-05 14:16:40|2462.2|2458.2|2462.4|2458.4|2462.4|2458.4|2462.2|2458.2|3
1641392210000|2022-01-05 14:16:50|||||||||3
1641392220000|2022-01-05 14:17:00|||||||||1
1641392230000|2022-01-05 14:17:10|2462.2|2458.2|2462.4|2458.4|2462.4|2458.4|2462.2|2458.2|2
1641392240000|2022-01-05 14:17:20|2462.2|2458.2|2462.4|2458.4|2462.4|2458.4|2462.2|2458.2|4
1641392250000|2022-01-05 14:17:30|||||||||2
1641392260000|2022-01-05 14:17:40|2462.2|2458.2|2462.4|2458.4|2462.4|2458.4|2461.9|2457.9|37
1641392270000|2022-01-05 14:17:50|2462.2|2458.2|2461.7|2457.7|2462.5|2458.5|2461.7|2457.7|7
1641392280000|2022-01-05 14:18:00|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|5
1641392290000|2022-01-05 14:18:10|2460.9|2456.9|2461.2|2457.2|2461.2|2457.2|2460.9|2456.9|12
1641392300000|2022-01-05 14:18:20|||||||||13
1641392310000|2022-01-05 14:18:30|||||||||2
1641392320000|2022-01-05 14:18:40|||||||||2
1641392330000|2022-01-05 14:18:50|||||||||4
1641392340000|2022-01-05 14:19:00|||||||||2
1641392350000|2022-01-05 14:19:10|||||||||1
1641392360000|2022-01-05 14:19:20|||||||||7
1641392370000|2022-01-05 14:19:30|2460.7|2456.7|2461.2|2457.2|2461.2|2457.2|2460.7|2456.7|3
1641392380000|2022-01-05 14:19:40|2461|2457|2461|2457|2461|2457|2460.7|2456.7|1
1641392390000|2022-01-05 14:19:50|2460.7|2456.7|2461|2457|2461.2|2457.2|2460.7|2456.7|4
1641392400000|2022-01-05 14:20:00|2462.9|2458.9|2462.5|2458.5|2462.9|2458.9|2462.5|2458.5|8
1641392410000|2022-01-05 14:20:10|||||||||2
1641392420000|2022-01-05 14:20:20|||||||||3
1641392430000|2022-01-05 14:20:30|||||||||1
1641392440000|2022-01-05 14:20:40|||||||||2
1641392450000|2022-01-05 14:20:50|2461.2|2457.2|2461.2|2457.2|2461.5|2457.5|2461.2|2457.2|5
1641392460000|2022-01-05 14:21:00|2460.9|2456.9|2459.5|2455.5|2460.9|2456.9|2459|2455|49
1641392470000|2022-01-05 14:21:10|2459|2455|2459.5|2455.5|2459.5|2455.5|2459|2455|37
1641392480000|2022-01-05 14:21:20|2459|2455|2458.7|2454.7|2459.5|2455.5|2458.7|2454.7|6
1641392490000|2022-01-05 14:21:30|2459|2455|2459.5|2455.5|2459.5|2455.5|2459|2455|8
1641392500000|2022-01-05 14:21:40|||||||||3
1641392510000|2022-01-05 14:21:50|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|4
1641392520000|2022-01-05 14:22:00|2459|2455|2459.7|2455.7|2459.7|2455.7|2458.7|2454.7|5
1641392530000|2022-01-05 14:22:10|2459.5|2455.5|2459|2455|2459.5|2455.5|2459|2455|3
1641392540000|2022-01-05 14:22:20|2459.5|2455.5|2459|2455|2459.5|2455.5|2459|2455|16
1641392560000|2022-01-05 14:22:40|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2
1641392570000|2022-01-05 14:22:50|2458.5|2454.5|2458.7|2454.7|2458.7|2454.7|2458.5|2454.5|4
1641392580000|2022-01-05 14:23:00|2458|2454|2457.2|2453.2|2458|2454|2456.5|2452.5|51
1641392590000|2022-01-05 14:23:10|2457.5|2453.5|2456.5|2452.5|2457.5|2453.5|2456|2452|9
1641392600000|2022-01-05 14:23:20|2456.2|2452.2|2456.7|2452.7|2456.7|2452.7|2456.2|2452.2|5
1641392610000|2022-01-05 14:23:30|2456.5|2452.5|2456.5|2452.5|2456.7|2452.7|2456.5|2452.5|10
1641392620000|2022-01-05 14:23:40|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|1
1641392630000|2022-01-05 14:23:50|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.2|2452.2|4
1641392640000|2022-01-05 14:24:00|2455.7|2451.7|2456|2452|2456|2452|2455.7|2451.7|6
1641392650000|2022-01-05 14:24:10|2455.7|2451.7|2455.5|2451.5|2455.7|2451.7|2455.5|2451.5|8
1641392660000|2022-01-05 14:24:20|2455.2|2451.2|2455|2451|2455.2|2451.2|2455|2451|5
1641392670000|2022-01-05 14:24:30|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|4
1641392680000|2022-01-05 14:24:40|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|1
1641392690000|2022-01-05 14:24:50|2455|2451|2456.5|2452.5|2456.5|2452.5|2454.7|2450.7|37
1641392700000|2022-01-05 14:25:00|2456.2|2452.2|2457.3|2453.3|2457.3|2453.3|2455.7|2451.7|21
1641392710000|2022-01-05 14:25:10|2457|2453|2457|2453|2457|2453|2456.7|2452.7|3
1641392720000|2022-01-05 14:25:20|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|1
1641392730000|2022-01-05 14:25:30|||||||||1
1641392740000|2022-01-05 14:25:40|||||||||3
1641392750000|2022-01-05 14:25:50|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|4
1641392760000|2022-01-05 14:26:00|2455.7|2451.7|2455.7|2451.7|2456|2452|2455.5|2451.5|5
1641392770000|2022-01-05 14:26:10|2455.5|2451.5|2455|2451|2455.5|2451.5|2455|2451|4
1641392780000|2022-01-05 14:26:20|2455.3|2451.3|2455.5|2451.5|2455.7|2451.7|2455.3|2451.3|4
1641392790000|2022-01-05 14:26:30|2455|2451|2454.5|2450.5|2455|2451|2454.5|2450.5|3
1641392800000|2022-01-05 14:26:40|2455|2451|2455|2451|2455|2451|2455|2451|6
1641392810000|2022-01-05 14:26:50|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|5
1641392820000|2022-01-05 14:27:00|||||||||3
1641392830000|2022-01-05 14:27:10|||||||||2
1641392840000|2022-01-05 14:27:20|||||||||2
1641392850000|2022-01-05 14:27:30|2454.5|2450.5|2454|2450|2454.5|2450.5|2454|2450|2
1641392860000|2022-01-05 14:27:40|2453.8|2449.8|2453.5|2449.5|2453.8|2449.8|2453.2|2449.2|4
1641392870000|2022-01-05 14:27:50|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2452.7|2448.7|7
1641392880000|2022-01-05 14:28:00|2453.5|2449.5|2454.5|2450.5|2454.5|2450.5|2453.5|2449.5|5
1641392890000|2022-01-05 14:28:10|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|3
1641392900000|2022-01-05 14:28:20|2454.5|2450.5|2454.7|2450.7|2454.7|2450.7|2454.5|2450.5|2
1641392910000|2022-01-05 14:28:30|2454.5|2450.5|2453.7|2449.7|2454.7|2450.7|2453.7|2449.7|4
1641392920000|2022-01-05 14:28:40|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|3
1641392930000|2022-01-05 14:28:50|2453.7|2449.7|2453.7|2449.7|2454|2450|2453.7|2449.7|8
1641392940000|2022-01-05 14:29:00|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|9
1641392950000|2022-01-05 14:29:10|||||||||2
1641392960000|2022-01-05 14:29:20|||||||||2
1641392970000|2022-01-05 14:29:30|||||||||7
1641392980000|2022-01-05 14:29:40|||||||||4
1641392990000|2022-01-05 14:29:50|||||||||7
1641393000000|2022-01-05 14:30:00|2452.3|2448.3|2451.7|2447.7|2452.3|2448.3|2451.7|2447.7|13
1641393010000|2022-01-05 14:30:10|||||||||16
1641393020000|2022-01-05 14:30:20|2451.5|2447.5|2451.5|2447.5|2451.7|2447.7|2451.3|2447.3|10
1641393030000|2022-01-05 14:30:30|2451|2447|2451.5|2447.5|2451.5|2447.5|2451|2447|3
1641393040000|2022-01-05 14:30:40|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|3
1641393050000|2022-01-05 14:30:50|2451|2447|2451|2447|2451|2447|2450.8|2446.8|24
1641393060000|2022-01-05 14:31:00|2450.7|2446.7|2451|2447|2451|2447|2450.7|2446.7|5
1641393070000|2022-01-05 14:31:10|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|3
1641393080000|2022-01-05 14:31:20|2450|2446|2451|2447|2451|2447|2450|2446|14
1641393090000|2022-01-05 14:31:30|2450.7|2446.7|2451|2447|2451|2447|2450.7|2446.7|5
1641393100000|2022-01-05 14:31:40|2451.5|2447.5|2451.5|2447.5|2451.7|2447.7|2451.5|2447.5|5
1641393110000|2022-01-05 14:31:50|2451.7|2447.7|2450.7|2446.7|2451.7|2447.7|2450.7|2446.7|16
1641393120000|2022-01-05 14:32:00|2450.2|2446.2|2450.5|2446.5|2450.5|2446.5|2450.2|2446.2|53
1641393130000|2022-01-05 14:32:10|2450.2|2446.2|2450.5|2446.5|2450.7|2446.7|2450.2|2446.2|14
1641393140000|2022-01-05 14:32:20|2451|2447|2450.7|2446.7|2451.5|2447.5|2450.7|2446.7|23
1641393150000|2022-01-05 14:32:30|2450.5|2446.5|2450.7|2446.7|2450.7|2446.7|2450.5|2446.5|1
1641393160000|2022-01-05 14:32:40|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|3
1641393170000|2022-01-05 14:32:50|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|3
1641393180000|2022-01-05 14:33:00|2450.7|2446.7|2450.5|2446.5|2450.7|2446.7|2450|2446|16
1641393190000|2022-01-05 14:33:10|2450.7|2446.7|2450|2446|2450.7|2446.7|2450|2446|4
1641393200000|2022-01-05 14:33:20|2450.5|2446.5|2450|2446|2450.5|2446.5|2450|2446|7
1641393210000|2022-01-05 14:33:30|2450.5|2446.5|2450.2|2446.2|2450.5|2446.5|2450.2|2446.2|10
1641393220000|2022-01-05 14:33:40|2450.7|2446.7|2450.7|2446.7|2451|2447|2450.7|2446.7|2
1641393230000|2022-01-05 14:33:50|2451|2447|2450.7|2446.7|2451|2447|2450.7|2446.7|6
1641393240000|2022-01-05 14:34:00|||||||||7
1641393250000|2022-01-05 14:34:10|||||||||10
1641393260000|2022-01-05 14:34:20|2451|2447|2451.2|2447.2|2451.5|2447.5|2451|2447|18
1641393270000|2022-01-05 14:34:30|2451.7|2447.7|2451.2|2447.2|2451.7|2447.7|2451.2|2447.2|24
1641393280000|2022-01-05 14:34:40|2451|2447|2451.2|2447.2|2451.5|2447.5|2451|2447|4
1641393290000|2022-01-05 14:34:50|2451|2447|2450.5|2446.5|2451|2447|2450.5|2446.5|12
1641393300000|2022-01-05 14:35:00|2450.7|2446.7|2451.7|2447.7|2452|2448|2450.7|2446.7|29
1641393310000|2022-01-05 14:35:10|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|2451|2447|5
1641393320000|2022-01-05 14:35:20|2451|2447|2451|2447|2451|2447|2451|2447|3
1641393330000|2022-01-05 14:35:30|2450.5|2446.5|2450.2|2446.2|2450.7|2446.7|2450.2|2446.2|5
1641393340000|2022-01-05 14:35:40|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|4
1641393350000|2022-01-05 14:35:50|2450.7|2446.7|2450|2446|2450.7|2446.7|2450|2446|4
1641393360000|2022-01-05 14:36:00|||||||||2
1641393370000|2022-01-05 14:36:10|||||||||1
1641393380000|2022-01-05 14:36:20|||||||||3
1641393390000|2022-01-05 14:36:30|2450.5|2446.5|2450.7|2446.7|2451|2447|2450.5|2446.5|8
1641393400000|2022-01-05 14:36:40|2451|2447|2450|2446|2451|2447|2450|2446|5
1641393410000|2022-01-05 14:36:50|||||||||4
1641393420000|2022-01-05 14:37:00|||||||||27
1641393430000|2022-01-05 14:37:10|2450.2|2446.2|2450|2446|2450.2|2446.2|2450|2446|17
1641393440000|2022-01-05 14:37:20|||||||||3
1641393450000|2022-01-05 14:37:30|||||||||3
1641393460000|2022-01-05 14:37:40|||||||||3
1641393470000|2022-01-05 14:37:50|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|13
1641393480000|2022-01-05 14:38:00|||||||||8
1641393490000|2022-01-05 14:38:10|2450.2|2446.2|2450.5|2446.5|2450.7|2446.7|2450.2|2446.2|22
1641393500000|2022-01-05 14:38:20|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|2
1641393510000|2022-01-05 14:38:30|2450|2446|2449.7|2445.7|2450|2446|2449.7|2445.7|1
1641393520000|2022-01-05 14:38:40|2450|2446|2449.7|2445.7|2450|2446|2449.7|2445.7|7
1641393530000|2022-01-05 14:38:50|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|3
1641393540000|2022-01-05 14:39:00|2450|2446|2449.5|2445.5|2450|2446|2449.5|2445.5|2
1641393550000|2022-01-05 14:39:10|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|5
1641393560000|2022-01-05 14:39:20|2449|2445|2449.2|2445.2|2449.2|2445.2|2449|2445|2
1641393570000|2022-01-05 14:39:30|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|3
1641393580000|2022-01-05 14:39:40|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|2
1641393590000|2022-01-05 14:39:50|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|2449|2445|3
1641393600000|2022-01-05 14:40:00|2449.5|2445.5|2447|2443|2449.5|2445.5|2447|2443|81
1641393610000|2022-01-05 14:40:10|2448|2444|2447.3|2443.3|2448|2444|2447|2443|116
1641393620000|2022-01-05 14:40:20|2447.8|2443.8|2447.3|2443.3|2447.8|2443.8|2447.3|2443.3|6
1641393630000|2022-01-05 14:40:30|||||||||3
1641393640000|2022-01-05 14:40:40|||||||||4
1641393650000|2022-01-05 14:40:50|2445.3|2441.3|2446.3|2442.3|2446.5|2442.5|2445.3|2441.3|27
1641393660000|2022-01-05 14:41:00|2446.5|2442.5|2447.3|2443.3|2447.3|2443.3|2446.3|2442.3|27
1641393670000|2022-01-05 14:41:10|||||||||1
1641393680000|2022-01-05 14:41:20|2447|2443|2447|2443|2447|2443|2446.8|2442.8|4
1641393690000|2022-01-05 14:41:30|2446.8|2442.8|2446|2442|2447|2443|2445.8|2441.8|16
1641393700000|2022-01-05 14:41:40|2445.8|2441.8|2446.5|2442.5|2446.5|2442.5|2445.8|2441.8|2
1641393710000|2022-01-05 14:41:50|2447.3|2443.3|2447|2443|2447.3|2443.3|2447|2443|15
1641393720000|2022-01-05 14:42:00|2447.3|2443.3|2446.8|2442.8|2447.3|2443.3|2446.5|2442.5|7
1641393730000|2022-01-05 14:42:10|2446.5|2442.5|2446.8|2442.8|2447|2443|2446.5|2442.5|2
1641393740000|2022-01-05 14:42:20|2447|2443|2445.5|2441.5|2447|2443|2445.5|2441.5|19
1641393750000|2022-01-05 14:42:30|2446|2442|2446.5|2442.5|2447.5|2443.5|2445.8|2441.8|112
1641393760000|2022-01-05 14:42:40|2447|2443|2447|2443|2447|2443|2447|2443|2
1641393770000|2022-01-05 14:42:50|2447.3|2443.3|2446.7|2442.7|2447.5|2443.5|2446.7|2442.7|10
1641393780000|2022-01-05 14:43:00|2446.5|2442.5|2447.5|2443.5|2447.7|2443.7|2446.5|2442.5|10
1641393790000|2022-01-05 14:43:10|||||||||2
1641393800000|2022-01-05 14:43:20|2447.7|2443.7|2447.5|2443.5|2448|2444|2447.5|2443.5|9
1641393810000|2022-01-05 14:43:30|2447.8|2443.8|2447.5|2443.5|2447.8|2443.8|2447.5|2443.5|8
1641393820000|2022-01-05 14:43:40|2447.7|2443.7|2447.5|2443.5|2447.7|2443.7|2447.5|2443.5|3
1641393830000|2022-01-05 14:43:50|||||||||1
1641393840000|2022-01-05 14:44:00|2447.8|2443.8|2447.5|2443.5|2448|2444|2447.5|2443.5|5
1641393850000|2022-01-05 14:44:10|||||||||2
1641393860000|2022-01-05 14:44:20|2448|2444|2448.7|2444.7|2448.7|2444.7|2447.7|2443.7|25
1641393870000|2022-01-05 14:44:30|2449.3|2445.3|2448.7|2444.7|2449.3|2445.3|2448.7|2444.7|1
1641393880000|2022-01-05 14:44:40|||||||||3
1641393890000|2022-01-05 14:44:50|2449.5|2445.5|2451.5|2447.5|2451.5|2447.5|2449.5|2445.5|24
1641393900000|2022-01-05 14:45:00|2451.7|2447.7|2451.5|2447.5|2451.7|2447.7|2451.5|2447.5|8
1641393910000|2022-01-05 14:45:10|2452|2448|2452.7|2448.7|2453|2449|2452|2448|24
1641393920000|2022-01-05 14:45:20|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453|2449|5
1641393930000|2022-01-05 14:45:30|2454.3|2450.3|2457.4|2453.4|2457.4|2453.4|2454.3|2450.3|65
1641393940000|2022-01-05 14:45:40|2457.2|2453.2|2458.2|2454.2|2458.4|2454.4|2457.2|2453.2|16
1641393950000|2022-01-05 14:45:50|2457.4|2453.4|2458.2|2454.2|2458.4|2454.4|2457.4|2453.4|11
1641393960000|2022-01-05 14:46:00|2458.4|2454.4|2460.2|2456.2|2460.2|2456.2|2458.4|2454.4|28
1641393970000|2022-01-05 14:46:10|2460.7|2456.7|2460.9|2456.9|2460.9|2456.9|2460.2|2456.2|7
1641393980000|2022-01-05 14:46:20|||||||||9
1641393990000|2022-01-05 14:46:30|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|9
1641394000000|2022-01-05 14:46:40|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|7
1641394010000|2022-01-05 14:46:50|2461.9|2457.9|2459.2|2455.2|2463.4|2459.4|2459.2|2455.2|62
1641394020000|2022-01-05 14:47:00|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|29
1641394030000|2022-01-05 14:47:10|2459.7|2455.7|2459.2|2455.2|2459.7|2455.7|2458.9|2454.9|11
1641394040000|2022-01-05 14:47:20|2458.4|2454.4|2459.4|2455.4|2459.4|2455.4|2458.4|2454.4|17
1641394050000|2022-01-05 14:47:30|2460.2|2456.2|2461.4|2457.4|2461.4|2457.4|2460.2|2456.2|12
1641394060000|2022-01-05 14:47:40|2462.2|2458.2|2462.7|2458.7|2462.7|2458.7|2462.2|2458.2|7
1641394070000|2022-01-05 14:47:50|2462.4|2458.4|2462.7|2458.7|2462.7|2458.7|2462.4|2458.4|8
1641394080000|2022-01-05 14:48:00|2462.4|2458.4|2462.7|2458.7|2462.7|2458.7|2462.4|2458.4|5
1641394090000|2022-01-05 14:48:10|2462.4|2458.4|2465.7|2461.7|2465.9|2461.9|2462.4|2458.4|29
1641394100000|2022-01-05 14:48:20|2465.4|2461.4|2465.6|2461.6|2465.9|2461.9|2464.7|2460.7|8
1641394110000|2022-01-05 14:48:30|2465.9|2461.9|2463.7|2459.7|2465.9|2461.9|2463.7|2459.7|13
1641394120000|2022-01-05 14:48:40|2464.4|2460.4|2465.9|2461.9|2465.9|2461.9|2464.4|2460.4|13
1641394130000|2022-01-05 14:48:50|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|1
1641394140000|2022-01-05 14:49:00|2465.4|2461.4|2464.7|2460.7|2465.4|2461.4|2464.7|2460.7|9
1641394150000|2022-01-05 14:49:10|2465.7|2461.7|2465.9|2461.9|2465.9|2461.9|2465.7|2461.7|15
1641394160000|2022-01-05 14:49:20|2465.7|2461.7|2464.9|2460.9|2465.7|2461.7|2464.9|2460.9|2
1641394170000|2022-01-05 14:49:30|2464.7|2460.7|2464.9|2460.9|2464.9|2460.9|2464.7|2460.7|3
1641394180000|2022-01-05 14:49:40|2464.7|2460.7|2464.7|2460.7|2465.7|2461.7|2464.7|2460.7|6
1641394190000|2022-01-05 14:49:50|2464.1|2460.1|2463.7|2459.7|2464.1|2460.1|2463.7|2459.7|4
1641394200000|2022-01-05 14:50:00|2463.1|2459.1|2461.2|2457.2|2463.1|2459.1|2460.9|2456.9|19
1641394210000|2022-01-05 14:50:10|2461.5|2457.5|2462.2|2458.2|2462.2|2458.2|2461.5|2457.5|8
1641394220000|2022-01-05 14:50:20|2461.9|2457.9|2461.7|2457.7|2461.9|2457.9|2461.4|2457.4|6
1641394230000|2022-01-05 14:50:30|2461.9|2457.9|2461.5|2457.5|2461.9|2457.9|2460.9|2456.9|6
1641394240000|2022-01-05 14:50:40|2460.7|2456.7|2458.4|2454.4|2461.5|2457.5|2458.4|2454.4|8
1641394250000|2022-01-05 14:50:50|2458.2|2454.2|2454.5|2450.5|2458.2|2454.2|2454.5|2450.5|16
1641394260000|2022-01-05 14:51:00|2454.7|2450.7|2454.2|2450.2|2455.7|2451.7|2454.2|2450.2|14
1641394270000|2022-01-05 14:51:10|2453.9|2449.9|2454|2450|2454.5|2450.5|2453.5|2449.5|6
1641394280000|2022-01-05 14:51:20|2453.5|2449.5|2454.2|2450.2|2454.2|2450.2|2453.5|2449.5|17
1641394290000|2022-01-05 14:51:30|2454|2450|2454.2|2450.2|2454.2|2450.2|2453.5|2449.5|7
1641394300000|2022-01-05 14:51:40|2454|2450|2453.2|2449.2|2454|2450|2453|2449|8
1641394310000|2022-01-05 14:51:50|2453|2449|2453|2449|2453.2|2449.2|2453|2449|11
1641394320000|2022-01-05 14:52:00|2453.4|2449.4|2453.2|2449.2|2453.4|2449.4|2453.2|2449.2|3
1641394330000|2022-01-05 14:52:10|2453|2449|2452.5|2448.5|2453|2449|2452.5|2448.5|5
1641394340000|2022-01-05 14:52:20|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2451.5|2447.5|3
1641394350000|2022-01-05 14:52:30|2453.4|2449.4|2453.2|2449.2|2453.4|2449.4|2453|2449|4
1641394360000|2022-01-05 14:52:40|2453.4|2449.4|2453|2449|2453.4|2449.4|2453|2449|6
1641394370000|2022-01-05 14:52:50|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|1
1641394380000|2022-01-05 14:53:00|2452.2|2448.2|2452.7|2448.7|2452.9|2448.9|2452|2448|9
1641394390000|2022-01-05 14:53:10|2452.9|2448.9|2452.2|2448.2|2452.9|2448.9|2452.2|2448.2|4
1641394400000|2022-01-05 14:53:20|2451.7|2447.7|2451.2|2447.2|2452|2448|2451.2|2447.2|5
1641394410000|2022-01-05 14:53:30|2451.5|2447.5|2451.2|2447.2|2451.5|2447.5|2451.2|2447.2|3
1641394420000|2022-01-05 14:53:40|2450.7|2446.7|2451|2447|2451.5|2447.5|2450.5|2446.5|7
1641394430000|2022-01-05 14:53:50|2450.7|2446.7|2450.5|2446.5|2451.5|2447.5|2450|2446|24
1641394440000|2022-01-05 14:54:00|2450.2|2446.2|2451|2447|2451|2447|2450|2446|20
1641394450000|2022-01-05 14:54:10|2451.2|2447.2|2451|2447|2451.2|2447.2|2451|2447|9
1641394460000|2022-01-05 14:54:20|2450.5|2446.5|2449.5|2445.5|2451|2447|2449.2|2445.2|9
1641394470000|2022-01-05 14:54:30|2449.2|2445.2|2447|2443|2449.2|2445.2|2446.7|2442.7|40
1641394480000|2022-01-05 14:54:40|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|2447.2|2443.2|4
1641394490000|2022-01-05 14:54:50|2447.2|2443.2|2447.2|2443.2|2447.5|2443.5|2447.2|2443.2|14
1641394500000|2022-01-05 14:55:00|||||||||4
1641394510000|2022-01-05 14:55:10|||||||||4
1641394520000|2022-01-05 14:55:20|2446.7|2442.7|2447.2|2443.2|2447.2|2443.2|2446.7|2442.7|7
1641394530000|2022-01-05 14:55:30|2447.5|2443.5|2447.2|2443.2|2447.5|2443.5|2447.2|2443.2|6
1641394540000|2022-01-05 14:55:40|||||||||6
1641394550000|2022-01-05 14:55:50|2447|2443|2447.5|2443.5|2447.5|2443.5|2447|2443|2
1641394560000|2022-01-05 14:56:00|2449|2445|2448.2|2444.2|2449|2445|2448.2|2444.2|34
1641394570000|2022-01-05 14:56:10|||||||||3
1641394580000|2022-01-05 14:56:20|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2
1641394590000|2022-01-05 14:56:30|2450.4|2446.4|2451.2|2447.2|2451.2|2447.2|2450.4|2446.4|20
1641394600000|2022-01-05 14:56:40|||||||||8
1641394610000|2022-01-05 14:56:50|2450.7|2446.7|2450.2|2446.2|2450.7|2446.7|2450.2|2446.2|11
1641394620000|2022-01-05 14:57:00|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|19
1641394630000|2022-01-05 14:57:10|2449|2445|2448.2|2444.2|2449|2445|2448.2|2444.2|4
1641394640000|2022-01-05 14:57:20|||||||||1
1641394650000|2022-01-05 14:57:30|||||||||5
1641394660000|2022-01-05 14:57:40|||||||||6
1641394670000|2022-01-05 14:57:50|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|16
1641394680000|2022-01-05 14:58:00|2449.2|2445.2|2450.9|2446.9|2451.2|2447.2|2449.2|2445.2|4
1641394690000|2022-01-05 14:58:10|||||||||20
1641394700000|2022-01-05 14:58:20|||||||||1
1641394710000|2022-01-05 14:58:30|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|18
1641394720000|2022-01-05 14:58:40|||||||||1
1641394730000|2022-01-05 14:58:50|||||||||3
1641394740000|2022-01-05 14:59:00|2452.6|2448.6|2453.7|2449.7|2453.9|2449.9|2452.6|2448.6|17
1641394750000|2022-01-05 14:59:10|2454.7|2450.7|2453.2|2449.2|2454.9|2450.9|2453.2|2449.2|6
1641394760000|2022-01-05 14:59:20|2451.2|2447.2|2451|2447|2452.2|2448.2|2451|2447|19
1641394770000|2022-01-05 14:59:30|2450.7|2446.7|2451|2447|2451|2447|2450.7|2446.7|4
1641394780000|2022-01-05 14:59:40|2450.7|2446.7|2451.5|2447.5|2451.5|2447.5|2450.7|2446.7|4
1641394790000|2022-01-05 14:59:50|2451.2|2447.2|2451.2|2447.2|2451.5|2447.5|2450.9|2446.9|4
1641394800000|2022-01-05 15:00:00|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2450.9|2446.9|2
1641394810000|2022-01-05 15:00:10|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|3
1641394820000|2022-01-05 15:00:20|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|6
1641394830000|2022-01-05 15:00:30|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|7
1641394840000|2022-01-05 15:00:40|2453.2|2449.2|2453.2|2449.2|2453.4|2449.4|2453.2|2449.2|26
1641394850000|2022-01-05 15:00:50|2453.9|2449.9|2454.2|2450.2|2454.2|2450.2|2453.9|2449.9|13
1641394860000|2022-01-05 15:01:00|2455.2|2451.2|2456.2|2452.2|2456.2|2452.2|2455.2|2451.2|18
1641394870000|2022-01-05 15:01:10|2455.1|2451.1|2454.4|2450.4|2455.1|2451.1|2454.4|2450.4|2
1641394880000|2022-01-05 15:01:20|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|1
1641394890000|2022-01-05 15:01:30|2454.7|2450.7|2455.2|2451.2|2455.4|2451.4|2454.7|2450.7|3
1641394900000|2022-01-05 15:01:40|2454.9|2450.9|2454.4|2450.4|2454.9|2450.9|2454.4|2450.4|3
1641394910000|2022-01-05 15:01:50|||||||||1
1641394920000|2022-01-05 15:02:00|2454.2|2450.2|2454|2450|2454.2|2450.2|2452.4|2448.4|21
1641394930000|2022-01-05 15:02:10|2453.7|2449.7|2455.2|2451.2|2455.2|2451.2|2453.7|2449.7|7
1641394940000|2022-01-05 15:02:20|2455.7|2451.7|2458.9|2454.9|2458.9|2454.9|2455.4|2451.4|52
1641394950000|2022-01-05 15:02:30|2457.4|2453.4|2455.4|2451.4|2457.4|2453.4|2455.4|2451.4|4
1641394960000|2022-01-05 15:02:40|2455.2|2451.2|2456.2|2452.2|2456.2|2452.2|2455.2|2451.2|8
1641394970000|2022-01-05 15:02:50|2455.5|2451.5|2455.4|2451.4|2455.9|2451.9|2454.9|2450.9|6
1641394980000|2022-01-05 15:03:00|2455.2|2451.2|2454.9|2450.9|2455.2|2451.2|2454.9|2450.9|3
1641394990000|2022-01-05 15:03:10|||||||||1
1641395000000|2022-01-05 15:03:20|2456.4|2452.4|2456.4|2452.4|2456.4|2452.4|2456.4|2452.4|3
1641395010000|2022-01-05 15:03:30|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|4
1641395020000|2022-01-05 15:03:40|2458.2|2454.2|2457.9|2453.9|2458.9|2454.9|2457.9|2453.9|47
1641395030000|2022-01-05 15:03:50|2456.7|2452.7|2456.2|2452.2|2456.7|2452.7|2456.2|2452.2|7
1641395040000|2022-01-05 15:04:00|2456.7|2452.7|2456.2|2452.2|2456.7|2452.7|2456.2|2452.2|3
1641395050000|2022-01-05 15:04:10|2455.7|2451.7|2455.2|2451.2|2455.7|2451.7|2454.9|2450.9|11
1641395060000|2022-01-05 15:04:20|2454.9|2450.9|2455.9|2451.9|2455.9|2451.9|2454.9|2450.9|2
1641395070000|2022-01-05 15:04:30|2456.2|2452.2|2455.9|2451.9|2456.2|2452.2|2455.7|2451.7|3
1641395080000|2022-01-05 15:04:40|2456.2|2452.2|2456.7|2452.7|2456.7|2452.7|2455.7|2451.7|11
1641395090000|2022-01-05 15:04:50|||||||||2
1641395100000|2022-01-05 15:05:00|2456.9|2452.9|2456.7|2452.7|2456.9|2452.9|2456.7|2452.7|2
1641395110000|2022-01-05 15:05:10|||||||||2
1641395120000|2022-01-05 15:05:20|2455.7|2451.7|2455.7|2451.7|2455.7|2451.7|2455.7|2451.7|5
1641395130000|2022-01-05 15:05:30|||||||||1
1641395140000|2022-01-05 15:05:40|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2
1641395150000|2022-01-05 15:05:50|2455.7|2451.7|2456.7|2452.7|2456.9|2452.9|2455.7|2451.7|3
1641395160000|2022-01-05 15:06:00|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2
1641395170000|2022-01-05 15:06:10|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|4
1641395180000|2022-01-05 15:06:20|||||||||1
1641395190000|2022-01-05 15:06:30|2457.7|2453.7|2457.4|2453.4|2457.7|2453.7|2457.4|2453.4|3
1641395200000|2022-01-05 15:06:40|2457.7|2453.7|2456.9|2452.9|2457.7|2453.7|2456.9|2452.9|2
1641395210000|2022-01-05 15:06:50|2457.2|2453.2|2456.9|2452.9|2457.2|2453.2|2456.9|2452.9|1
1641395220000|2022-01-05 15:07:00|2457.9|2453.9|2456.7|2452.7|2457.9|2453.9|2456.7|2452.7|6
1641395230000|2022-01-05 15:07:10|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|4
1641395240000|2022-01-05 15:07:20|2457.2|2453.2|2456.9|2452.9|2457.2|2453.2|2456.9|2452.9|1
1641395250000|2022-01-05 15:07:30|2456.7|2452.7|2457.2|2453.2|2457.2|2453.2|2456.7|2452.7|4
1641395260000|2022-01-05 15:07:40|2457.4|2453.4|2457.9|2453.9|2457.9|2453.9|2457.4|2453.4|2
1641395270000|2022-01-05 15:07:50|2458.2|2454.2|2457.9|2453.9|2458.2|2454.2|2457.4|2453.4|5
1641395280000|2022-01-05 15:08:00|||||||||1
1641395290000|2022-01-05 15:08:10|2457.4|2453.4|2457.9|2453.9|2457.9|2453.9|2457.4|2453.4|2
1641395300000|2022-01-05 15:08:20|2460.4|2456.4|2459.7|2455.7|2460.4|2456.4|2459.7|2455.7|18
1641395310000|2022-01-05 15:08:30|||||||||1
1641395320000|2022-01-05 15:08:40|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|10
1641395330000|2022-01-05 15:08:50|||||||||1
1641395340000|2022-01-05 15:09:00|||||||||1
1641395350000|2022-01-05 15:09:10|||||||||2
1641395360000|2022-01-05 15:09:20|||||||||2
1641395370000|2022-01-05 15:09:30|2460.9|2456.9|2460.7|2456.7|2461.4|2457.4|2460.7|2456.7|36
1641395380000|2022-01-05 15:09:40|2461.4|2457.4|2461.2|2457.2|2461.4|2457.4|2461.2|2457.2|4
1641395400000|2022-01-05 15:10:00|2461.4|2457.4|2462.2|2458.2|2462.2|2458.2|2461.4|2457.4|4
1641395410000|2022-01-05 15:10:10|2462.4|2458.4|2463.1|2459.1|2463.1|2459.1|2462.4|2458.4|8
1641395420000|2022-01-05 15:10:20|2464.1|2460.1|2464.4|2460.4|2464.4|2460.4|2463.9|2459.9|12
1641395430000|2022-01-05 15:10:30|2464.1|2460.1|2463.4|2459.4|2464.1|2460.1|2463.4|2459.4|10
1641395440000|2022-01-05 15:10:40|||||||||5
1641395450000|2022-01-05 15:10:50|2463.2|2459.2|2463.4|2459.4|2463.7|2459.7|2463.2|2459.2|4
1641395460000|2022-01-05 15:11:00|2463.7|2459.7|2463.9|2459.9|2463.9|2459.9|2463.7|2459.7|3
1641395470000|2022-01-05 15:11:10|2463.7|2459.7|2465.6|2461.6|2465.6|2461.6|2463.4|2459.4|29
1641395480000|2022-01-05 15:11:20|2464.9|2460.9|2464.4|2460.4|2464.9|2460.9|2463.9|2459.9|14
1641395490000|2022-01-05 15:11:30|2464.6|2460.6|2465.9|2461.9|2466.1|2462.1|2464.6|2460.6|10
1641395500000|2022-01-05 15:11:40|2466.4|2462.4|2466.6|2462.6|2466.6|2462.6|2466.4|2462.4|4
1641395510000|2022-01-05 15:11:50|2466.9|2462.9|2468.9|2464.9|2468.9|2464.9|2466.9|2462.9|20
1641395520000|2022-01-05 15:12:00|2468.6|2464.6|2465.7|2461.7|2468.9|2464.9|2465.7|2461.7|24
1641395530000|2022-01-05 15:12:10|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2
1641395540000|2022-01-05 15:12:20|||||||||3
1641395550000|2022-01-05 15:12:30|2465.2|2461.2|2465|2461|2465.2|2461.2|2465|2461|3
1641395560000|2022-01-05 15:12:40|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|1
1641395570000|2022-01-05 15:12:50|2465.1|2461.1|2465.4|2461.4|2465.4|2461.4|2465.1|2461.1|9
1641395580000|2022-01-05 15:13:00|||||||||2
1641395590000|2022-01-05 15:13:10|||||||||2
1641395600000|2022-01-05 15:13:20|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|3
1641395610000|2022-01-05 15:13:30|2464.7|2460.7|2466.2|2462.2|2466.7|2462.7|2464.4|2460.4|7
1641395620000|2022-01-05 15:13:40|2465.7|2461.7|2465.5|2461.5|2465.7|2461.7|2465.5|2461.5|1
1641395630000|2022-01-05 15:13:50|2465.7|2461.7|2467.5|2463.5|2467.5|2463.5|2465.7|2461.7|6
1641395640000|2022-01-05 15:14:00|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|1
1641395650000|2022-01-05 15:14:10|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2466.9|2462.9|10
1641395660000|2022-01-05 15:14:20|||||||||1
1641395670000|2022-01-05 15:14:30|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|3
1641395680000|2022-01-05 15:14:40|||||||||1
1641395690000|2022-01-05 15:14:50|||||||||2
1641395700000|2022-01-05 15:15:00|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|6
1641395710000|2022-01-05 15:15:10|||||||||2
1641395720000|2022-01-05 15:15:20|||||||||2
1641395730000|2022-01-05 15:15:30|||||||||5
1641395740000|2022-01-05 15:15:40|||||||||1
1641395750000|2022-01-05 15:15:50|||||||||2
1641395760000|2022-01-05 15:16:00|||||||||1
1641395770000|2022-01-05 15:16:10|||||||||1
1641395780000|2022-01-05 15:16:20|||||||||3
1641395790000|2022-01-05 15:16:30|||||||||2
1641395800000|2022-01-05 15:16:40|||||||||1
1641395810000|2022-01-05 15:16:50|2465.9|2461.9|2466.2|2462.2|2466.2|2462.2|2465.2|2461.2|28
1641395820000|2022-01-05 15:17:00|2466.5|2462.5|2467.9|2463.9|2467.9|2463.9|2466.5|2462.5|18
1641395830000|2022-01-05 15:17:10|||||||||2
1641395840000|2022-01-05 15:17:20|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|20
1641395850000|2022-01-05 15:17:30|||||||||1
1641395860000|2022-01-05 15:17:40|2467.2|2463.2|2466.7|2462.7|2467.2|2463.2|2466.7|2462.7|3
1641395870000|2022-01-05 15:17:50|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|6
1641395880000|2022-01-05 15:18:00|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|0
1641395890000|2022-01-05 15:18:10|2466.7|2462.7|2466.9|2462.9|2466.9|2462.9|2466.7|2462.7|5
1641395900000|2022-01-05 15:18:20|2466.7|2462.7|2467.4|2463.4|2467.4|2463.4|2466.7|2462.7|8
1641395910000|2022-01-05 15:18:30|2467.2|2463.2|2466.7|2462.7|2467.2|2463.2|2466.7|2462.7|3
1641395920000|2022-01-05 15:18:40|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|3
1641395930000|2022-01-05 15:18:50|2466.7|2462.7|2467.4|2463.4|2467.4|2463.4|2466.7|2462.7|3
1641395940000|2022-01-05 15:19:00|2468.2|2464.2|2469.7|2465.7|2469.7|2465.7|2468.2|2464.2|7
1641395950000|2022-01-05 15:19:10|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|2
1641395960000|2022-01-05 15:19:20|2469.7|2465.7|2471.4|2467.4|2471.4|2467.4|2469.7|2465.7|11
1641395970000|2022-01-05 15:19:30|2471.2|2467.2|2470.9|2466.9|2471.2|2467.2|2470.7|2466.7|6
1641395980000|2022-01-05 15:19:40|2471.2|2467.2|2471.9|2467.9|2471.9|2467.9|2470.7|2466.7|17
1641395990000|2022-01-05 15:19:50|2471.7|2467.7|2472.9|2468.9|2473.2|2469.2|2471.7|2467.7|4
1641396000000|2022-01-05 15:20:00|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2
1641396010000|2022-01-05 15:20:10|2472.9|2468.9|2472.7|2468.7|2472.9|2468.9|2472.7|2468.7|5
1641396020000|2022-01-05 15:20:20|2472.9|2468.9|2472.7|2468.7|2472.9|2468.9|2472.7|2468.7|9
1641396030000|2022-01-05 15:20:30|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|5
1641396040000|2022-01-05 15:20:40|||||||||1
1641396050000|2022-01-05 15:20:50|2471.7|2467.7|2472.4|2468.4|2472.4|2468.4|2470.7|2466.7|16
1641396070000|2022-01-05 15:21:10|||||||||3
1641396080000|2022-01-05 15:21:20|2472.2|2468.2|2471.2|2467.2|2472.2|2468.2|2471.2|2467.2|9
1641396090000|2022-01-05 15:21:30|2470.7|2466.7|2469.7|2465.7|2470.7|2466.7|2469.7|2465.7|3
1641396100000|2022-01-05 15:21:40|2469.4|2465.4|2468.7|2464.7|2469.4|2465.4|2468.7|2464.7|8
1641396110000|2022-01-05 15:21:50|2469.4|2465.4|2472.7|2468.7|2473.2|2469.2|2469.4|2465.4|17
1641396120000|2022-01-05 15:22:00|2473.2|2469.2|2472.4|2468.4|2473.2|2469.2|2472.4|2468.4|24
1641396130000|2022-01-05 15:22:10|2472.7|2468.7|2472.9|2468.9|2472.9|2468.9|2472.7|2468.7|8
1641396140000|2022-01-05 15:22:20|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|6
1641396150000|2022-01-05 15:22:30|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|4
1641396160000|2022-01-05 15:22:40|||||||||3
1641396170000|2022-01-05 15:22:50|2472.6|2468.6|2473.2|2469.2|2473.2|2469.2|2472.6|2468.6|5
1641396180000|2022-01-05 15:23:00|2473.4|2469.4|2473.6|2469.6|2474.9|2470.9|2473.2|2469.2|18
1641396190000|2022-01-05 15:23:10|2474.2|2470.2|2474.9|2470.9|2474.9|2470.9|2474.2|2470.2|2
1641396200000|2022-01-05 15:23:20|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|2473.4|2469.4|13
1641396210000|2022-01-05 15:23:30|||||||||5
1641396220000|2022-01-05 15:23:40|2473.6|2469.6|2473.2|2469.2|2473.6|2469.6|2473.2|2469.2|8
1641396230000|2022-01-05 15:23:50|2473.7|2469.7|2474.2|2470.2|2474.4|2470.4|2473.7|2469.7|18
1641396240000|2022-01-05 15:24:00|2474.9|2470.9|2476.4|2472.4|2476.4|2472.4|2474.9|2470.9|14
1641396250000|2022-01-05 15:24:10|2476.2|2472.2|2477.2|2473.2|2477.2|2473.2|2476.2|2472.2|5
1641396260000|2022-01-05 15:24:20|2477.9|2473.9|2478.2|2474.2|2478.2|2474.2|2477.9|2473.9|17
1641396270000|2022-01-05 15:24:30|2478.6|2474.6|2479.2|2475.2|2479.2|2475.2|2478.6|2474.6|8
1641396280000|2022-01-05 15:24:40|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|8
1641396290000|2022-01-05 15:24:50|2478.4|2474.4|2478.4|2474.4|2478.7|2474.7|2478.4|2474.4|5
1641396300000|2022-01-05 15:25:00|2478.9|2474.9|2478.4|2474.4|2479.2|2475.2|2478.4|2474.4|13
1641396310000|2022-01-05 15:25:10|2478.2|2474.2|2477.7|2473.7|2478.4|2474.4|2476.2|2472.2|13
1641396320000|2022-01-05 15:25:20|2477.2|2473.2|2476.2|2472.2|2477.2|2473.2|2476.2|2472.2|4
1641396330000|2022-01-05 15:25:30|2476.6|2472.6|2476.2|2472.2|2476.9|2472.9|2476.2|2472.2|8
1641396340000|2022-01-05 15:25:40|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|10
1641396350000|2022-01-05 15:25:50|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|3
1641396360000|2022-01-05 15:26:00|2476.4|2472.4|2476.2|2472.2|2476.9|2472.9|2476.2|2472.2|8
1641396370000|2022-01-05 15:26:10|2476.9|2472.9|2476.2|2472.2|2476.9|2472.9|2476.2|2472.2|17
1641396380000|2022-01-05 15:26:20|2476.4|2472.4|2476.2|2472.2|2476.7|2472.7|2476.2|2472.2|4
1641396390000|2022-01-05 15:26:30|2476.9|2472.9|2476.2|2472.2|2477.2|2473.2|2476.2|2472.2|6
1641396400000|2022-01-05 15:26:40|2477.2|2473.2|2476.4|2472.4|2477.2|2473.2|2476.2|2472.2|10
1641396410000|2022-01-05 15:26:50|2476.9|2472.9|2478.7|2474.7|2478.7|2474.7|2476.9|2472.9|11
1641396420000|2022-01-05 15:27:00|2478.4|2474.4|2479.2|2475.2|2479.2|2475.2|2478.4|2474.4|17
1641396430000|2022-01-05 15:27:10|2478.6|2474.6|2478.4|2474.4|2478.6|2474.6|2478.2|2474.2|33
1641396440000|2022-01-05 15:27:20|2478.9|2474.9|2478.9|2474.9|2479.2|2475.2|2478.9|2474.9|3
1641396450000|2022-01-05 15:27:30|||||||||4
1641396460000|2022-01-05 15:27:40|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|1
1641396470000|2022-01-05 15:27:50|2478.9|2474.9|2479.2|2475.2|2479.2|2475.2|2478.9|2474.9|9
1641396480000|2022-01-05 15:28:00|2479.9|2475.9|2480.6|2476.6|2481.2|2477.2|2479.9|2475.9|53
1641396490000|2022-01-05 15:28:10|2480.9|2476.9|2480.6|2476.6|2480.9|2476.9|2480.6|2476.6|4
1641396500000|2022-01-05 15:28:20|||||||||6
1641396510000|2022-01-05 15:28:30|2480.4|2476.4|2480.9|2476.9|2480.9|2476.9|2480.4|2476.4|11
1641396530000|2022-01-05 15:28:50|||||||||9
1641396540000|2022-01-05 15:29:00|||||||||2
1641396550000|2022-01-05 15:29:10|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|11
1641396560000|2022-01-05 15:29:20|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.4|2475.4|3
1641396570000|2022-01-05 15:29:30|2479.9|2475.9|2480.4|2476.4|2480.4|2476.4|2479.9|2475.9|10
1641396580000|2022-01-05 15:29:40|2480.6|2476.6|2480.9|2476.9|2480.9|2476.9|2480.6|2476.6|9
1641396590000|2022-01-05 15:29:50|2480.6|2476.6|2480.9|2476.9|2480.9|2476.9|2480.6|2476.6|6
1641396600000|2022-01-05 15:30:00|2481.1|2477.1|2480.9|2476.9|2481.9|2477.9|2480.9|2476.9|19
1641396610000|2022-01-05 15:30:10|2480.4|2476.4|2480.9|2476.9|2480.9|2476.9|2480.4|2476.4|3
1641396620000|2022-01-05 15:30:20|||||||||4
1641396630000|2022-01-05 15:30:30|2479.6|2475.6|2480.9|2476.9|2480.9|2476.9|2479.6|2475.6|10
1641396640000|2022-01-05 15:30:40|2480.6|2476.6|2480.9|2476.9|2480.9|2476.9|2480.6|2476.6|10
1641396650000|2022-01-05 15:30:50|||||||||1
1641396660000|2022-01-05 15:31:00|2481.1|2477.1|2480.6|2476.6|2481.1|2477.1|2480.6|2476.6|15
1641396670000|2022-01-05 15:31:10|2480.4|2476.4|2480.6|2476.6|2480.6|2476.6|2480.4|2476.4|2
1641396680000|2022-01-05 15:31:20|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|6
1641396690000|2022-01-05 15:31:30|2481.1|2477.1|2480.9|2476.9|2481.1|2477.1|2480.9|2476.9|7
1641396700000|2022-01-05 15:31:40|2480.6|2476.6|2480.9|2476.9|2480.9|2476.9|2480.6|2476.6|6
1641396710000|2022-01-05 15:31:50|||||||||5
1641396720000|2022-01-05 15:32:00|2481.4|2477.4|2481.4|2477.4|2482.4|2478.4|2481.1|2477.1|17
1641396730000|2022-01-05 15:32:10|2481.1|2477.1|2480.4|2476.4|2481.1|2477.1|2480.4|2476.4|2
1641396740000|2022-01-05 15:32:20|||||||||19
1641396750000|2022-01-05 15:32:30|2479.9|2475.9|2476.4|2472.4|2479.9|2475.9|2476.4|2472.4|27
1641396760000|2022-01-05 15:32:40|2477.4|2473.4|2478.4|2474.4|2478.4|2474.4|2477.4|2473.4|6
1641396770000|2022-01-05 15:32:50|2478.6|2474.6|2477.6|2473.6|2478.9|2474.9|2477.6|2473.6|4
1641396780000|2022-01-05 15:33:00|2477.9|2473.9|2478.9|2474.9|2478.9|2474.9|2477.9|2473.9|11
1641396790000|2022-01-05 15:33:10|2479.1|2475.1|2479.8|2475.8|2479.8|2475.8|2479.1|2475.1|6
1641396800000|2022-01-05 15:33:20|2480.6|2476.6|2480.4|2476.4|2481.1|2477.1|2480.4|2476.4|4
1641396810000|2022-01-05 15:33:30|||||||||6
1641396820000|2022-01-05 15:33:40|2480.9|2476.9|2481.9|2477.9|2481.9|2477.9|2480.9|2476.9|5
1641396830000|2022-01-05 15:33:50|2481.6|2477.6|2481.4|2477.4|2481.6|2477.6|2481.4|2477.4|7
1641396840000|2022-01-05 15:34:00|||||||||1
1641396850000|2022-01-05 15:34:10|2481.1|2477.1|2480.9|2476.9|2481.1|2477.1|2480.9|2476.9|3
1641396860000|2022-01-05 15:34:20|||||||||3
1641396870000|2022-01-05 15:34:30|2480.6|2476.6|2480.1|2476.1|2480.6|2476.6|2480.1|2476.1|4
1641396880000|2022-01-05 15:34:40|2479.9|2475.9|2479.4|2475.4|2479.9|2475.9|2479.4|2475.4|2
1641396890000|2022-01-05 15:34:50|2479.6|2475.6|2480.4|2476.4|2480.4|2476.4|2479.6|2475.6|4
1641396900000|2022-01-05 15:35:00|2480.6|2476.6|2481.6|2477.6|2481.9|2477.9|2480.6|2476.6|15
1641396910000|2022-01-05 15:35:10|2481.4|2477.4|2481.4|2477.4|2481.6|2477.6|2481.4|2477.4|3
1641396920000|2022-01-05 15:35:20|||||||||5
1641396930000|2022-01-05 15:35:30|||||||||1
1641396940000|2022-01-05 15:35:40|||||||||14
1641396950000|2022-01-05 15:35:50|||||||||8
1641396960000|2022-01-05 15:36:00|2479.9|2475.9|2478.9|2474.9|2479.9|2475.9|2477.4|2473.4|20
1641396970000|2022-01-05 15:36:10|2479.1|2475.1|2479.4|2475.4|2479.4|2475.4|2478.9|2474.9|2
1641396980000|2022-01-05 15:36:20|2480.4|2476.4|2481.9|2477.9|2481.9|2477.9|2480.4|2476.4|28
1641396990000|2022-01-05 15:36:30|2482.4|2478.4|2483.3|2479.3|2483.4|2479.4|2482.4|2478.4|23
1641397000000|2022-01-05 15:36:40|2484.1|2480.1|2483.4|2479.4|2484.4|2480.4|2483.4|2479.4|43
1641397010000|2022-01-05 15:36:50|2484.1|2480.1|2483.9|2479.9|2484.4|2480.4|2483.9|2479.9|16
1641397020000|2022-01-05 15:37:00|2483.4|2479.4|2483.4|2479.4|2484.1|2480.1|2483.4|2479.4|6
1641397030000|2022-01-05 15:37:10|2483.6|2479.6|2484.1|2480.1|2484.1|2480.1|2483.6|2479.6|2
1641397040000|2022-01-05 15:37:20|2483.9|2479.9|2484.1|2480.1|2484.1|2480.1|2483.9|2479.9|3
1641397050000|2022-01-05 15:37:30|2483.9|2479.9|2483.1|2479.1|2483.9|2479.9|2482.9|2478.9|34
1641397060000|2022-01-05 15:37:40|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|2482.9|2478.9|8
1641397070000|2022-01-05 15:37:50|2483.9|2479.9|2483.4|2479.4|2483.9|2479.9|2483.1|2479.1|9
1641397080000|2022-01-05 15:38:00|2482.9|2478.9|2484.1|2480.1|2484.1|2480.1|2482.9|2478.9|9
1641397090000|2022-01-05 15:38:10|2484.4|2480.4|2484.1|2480.1|2484.4|2480.4|2483.9|2479.9|4
1641397100000|2022-01-05 15:38:20|2484.4|2480.4|2483.9|2479.9|2484.4|2480.4|2483.9|2479.9|5
1641397110000|2022-01-05 15:38:30|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|2483.9|2479.9|3
1641397120000|2022-01-05 15:38:40|2483.9|2479.9|2482.1|2478.1|2484.1|2480.1|2482.1|2478.1|8
1641397130000|2022-01-05 15:38:50|2481.6|2477.6|2481.8|2477.8|2481.8|2477.8|2479.9|2475.9|53
1641397140000|2022-01-05 15:39:00|2482.6|2478.6|2482.6|2478.6|2482.8|2478.8|2482.6|2478.6|10
1641397150000|2022-01-05 15:39:10|2482.3|2478.3|2482.8|2478.8|2482.8|2478.8|2482.3|2478.3|2
1641397160000|2022-01-05 15:39:20|2482.3|2478.3|2479.6|2475.6|2482.3|2478.3|2479.6|2475.6|43
1641397170000|2022-01-05 15:39:30|2481.1|2477.1|2481.3|2477.3|2481.4|2477.4|2480.6|2476.6|10
1641397180000|2022-01-05 15:39:40|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|1
1641397190000|2022-01-05 15:39:50|||||||||2
1641397200000|2022-01-05 15:40:00|2482.1|2478.1|2483.3|2479.3|2483.3|2479.3|2482.1|2478.1|26
1641397210000|2022-01-05 15:40:10|2483.6|2479.6|2482.8|2478.8|2483.8|2479.8|2482.3|2478.3|26
1641397220000|2022-01-05 15:40:20|2483.1|2479.1|2482.3|2478.3|2483.1|2479.1|2482.3|2478.3|10
1641397230000|2022-01-05 15:40:30|2482.8|2478.8|2482.3|2478.3|2482.8|2478.8|2482.3|2478.3|3
1641397240000|2022-01-05 15:40:40|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|1
1641397250000|2022-01-05 15:40:50|2483.3|2479.3|2484.1|2480.1|2484.1|2480.1|2483.3|2479.3|14
1641397260000|2022-01-05 15:41:00|2483.6|2479.6|2483.3|2479.3|2484.1|2480.1|2483.1|2479.1|16
1641397270000|2022-01-05 15:41:10|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2483.1|2479.1|4
1641397280000|2022-01-05 15:41:20|||||||||2
1641397290000|2022-01-05 15:41:30|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|4
1641397300000|2022-01-05 15:41:40|2483.6|2479.6|2483.8|2479.8|2483.8|2479.8|2483.6|2479.6|4
1641397310000|2022-01-05 15:41:50|2483.6|2479.6|2483.3|2479.3|2483.6|2479.6|2483.3|2479.3|15
1641397320000|2022-01-05 15:42:00|2483.8|2479.8|2486.3|2482.3|2486.6|2482.6|2483.8|2479.8|26
1641397330000|2022-01-05 15:42:10|2486.1|2482.1|2486.1|2482.1|2486.1|2482.1|2486.1|2482.1|13
1641397340000|2022-01-05 15:42:20|2485.8|2481.8|2486.1|2482.1|2486.1|2482.1|2485.8|2481.8|2
1641397350000|2022-01-05 15:42:30|2485.6|2481.6|2486.1|2482.1|2486.1|2482.1|2485.6|2481.6|5
1641397360000|2022-01-05 15:42:40|2485.6|2481.6|2485.3|2481.3|2486.1|2482.1|2485.3|2481.3|5
1641397370000|2022-01-05 15:42:50|2485.6|2481.6|2485.8|2481.8|2485.8|2481.8|2485.1|2481.1|15
1641397380000|2022-01-05 15:43:00|2487.1|2483.1|2487.1|2483.1|2487.1|2483.1|2487.1|2483.1|15
1641397390000|2022-01-05 15:43:10|||||||||3
1641397400000|2022-01-05 15:43:20|2486.8|2482.8|2486.8|2482.8|2486.8|2482.8|2486.8|2482.8|2
1641397410000|2022-01-05 15:43:30|2487.1|2483.1|2487.1|2483.1|2487.1|2483.1|2486.1|2482.1|1
1641397420000|2022-01-05 15:43:40|2486.6|2482.6|2486.1|2482.1|2487.1|2483.1|2486.1|2482.1|2
1641397430000|2022-01-05 15:43:50|2486.8|2482.8|2486.8|2482.8|2486.8|2482.8|2486.8|2482.8|6
1641397440000|2022-01-05 15:44:00|||||||||2
1641397450000|2022-01-05 15:44:10|2486.1|2482.1|2486.8|2482.8|2486.8|2482.8|2486.1|2482.1|6
1641397460000|2022-01-05 15:44:20|2486.4|2482.4|2486.3|2482.3|2486.4|2482.4|2486.3|2482.3|28
1641397470000|2022-01-05 15:44:30|2486.1|2482.1|2486.8|2482.8|2486.8|2482.8|2486.1|2482.1|12
1641397480000|2022-01-05 15:44:40|2486.1|2482.1|2486.1|2482.1|2486.1|2482.1|2486.1|2482.1|13
1641397490000|2022-01-05 15:44:50|2485.8|2481.8|2485.8|2481.8|2485.8|2481.8|2485.8|2481.8|5
1641397500000|2022-01-05 15:45:00|2487.1|2483.1|2486.3|2482.3|2487.1|2483.1|2486.3|2482.3|6
1641397510000|2022-01-05 15:45:10|2486.1|2482.1|2486.1|2482.1|2486.1|2482.1|2486.1|2482.1|7
1641397520000|2022-01-05 15:45:20|||||||||1
1641397530000|2022-01-05 15:45:30|2485.1|2481.1|2483.9|2479.9|2485.1|2481.1|2483.9|2479.9|10
1641397540000|2022-01-05 15:45:40|2484.1|2480.1|2484.8|2480.8|2484.8|2480.8|2484.1|2480.1|7
1641397550000|2022-01-05 15:45:50|2484.3|2480.3|2484.1|2480.1|2484.3|2480.3|2484.1|2480.1|3
1641397560000|2022-01-05 15:46:00|2483.6|2479.6|2483.6|2479.6|2484.1|2480.1|2483.1|2479.1|13
1641397570000|2022-01-05 15:46:10|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|1
1641397580000|2022-01-05 15:46:20|||||||||2
1641397590000|2022-01-05 15:46:30|2482.4|2478.4|2483.1|2479.1|2483.1|2479.1|2482.4|2478.4|5
1641397600000|2022-01-05 15:46:40|||||||||1
1641397610000|2022-01-05 15:46:50|||||||||2
1641397620000|2022-01-05 15:47:00|2483.8|2479.8|2485.1|2481.1|2485.1|2481.1|2483.8|2479.8|22
1641397630000|2022-01-05 15:47:10|2485.4|2481.4|2485.9|2481.9|2485.9|2481.9|2485.4|2481.4|4
1641397640000|2022-01-05 15:47:20|2486.1|2482.1|2486.1|2482.1|2486.6|2482.6|2486.1|2482.1|6
1641397650000|2022-01-05 15:47:30|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|6
1641397660000|2022-01-05 15:47:40|2486.6|2482.6|2486.1|2482.1|2486.6|2482.6|2486.1|2482.1|3
1641397670000|2022-01-05 15:47:50|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|3
1641397680000|2022-01-05 15:48:00|2485.8|2481.8|2486.3|2482.3|2486.3|2482.3|2485.8|2481.8|2
1641397690000|2022-01-05 15:48:10|2486.1|2482.1|2485.8|2481.8|2486.1|2482.1|2485.8|2481.8|2
1641397700000|2022-01-05 15:48:20|2486.1|2482.1|2486.1|2482.1|2486.1|2482.1|2486.1|2482.1|5
1641397710000|2022-01-05 15:48:30|2486.6|2482.6|2486.8|2482.8|2486.8|2482.8|2486.6|2482.6|11
1641397720000|2022-01-05 15:48:40|2486.6|2482.6|2486.1|2482.1|2486.6|2482.6|2486.1|2482.1|14
1641397730000|2022-01-05 15:48:50|||||||||2
1641397740000|2022-01-05 15:49:00|2486.4|2482.4|2486.8|2482.8|2487.1|2483.1|2486.4|2482.4|5
1641397750000|2022-01-05 15:49:10|||||||||1
1641397760000|2022-01-05 15:49:20|||||||||1
1641397770000|2022-01-05 15:49:30|2486.6|2482.6|2486.8|2482.8|2486.8|2482.8|2486.6|2482.6|6
1641397780000|2022-01-05 15:49:40|2487.8|2483.8|2490.1|2486.1|2491.4|2487.4|2487.8|2483.8|15
1641397790000|2022-01-05 15:49:50|2490.6|2486.6|2489.9|2485.9|2490.6|2486.6|2489.9|2485.9|9
1641397800000|2022-01-05 15:50:00|||||||||1
1641397810000|2022-01-05 15:50:10|||||||||1
1641397820000|2022-01-05 15:50:20|2488.6|2484.6|2486.1|2482.1|2488.6|2484.6|2486.1|2482.1|28
1641397830000|2022-01-05 15:50:30|2486.4|2482.4|2486.4|2482.4|2487.1|2483.1|2486.4|2482.4|7
1641397840000|2022-01-05 15:50:40|2487.6|2483.6|2487.8|2483.8|2487.8|2483.8|2487.6|2483.6|33
1641397850000|2022-01-05 15:50:50|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2
1641397860000|2022-01-05 15:51:00|2488.6|2484.6|2488.1|2484.1|2488.8|2484.8|2487.8|2483.8|23
1641397870000|2022-01-05 15:51:10|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|52
1641397880000|2022-01-05 15:51:20|||||||||1
1641397890000|2022-01-05 15:51:30|2488.1|2484.1|2487.9|2483.9|2488.1|2484.1|2487.6|2483.6|46
1641397900000|2022-01-05 15:51:40|2488.1|2484.1|2487.6|2483.6|2488.1|2484.1|2487.4|2483.4|3
1641397910000|2022-01-05 15:51:50|2487.9|2483.9|2489.9|2485.9|2490.1|2486.1|2487.9|2483.9|9
1641397920000|2022-01-05 15:52:00|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|3
1641397930000|2022-01-05 15:52:10|2489.9|2485.9|2490.1|2486.1|2490.1|2486.1|2489.9|2485.9|4
1641397940000|2022-01-05 15:52:20|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2
1641397950000|2022-01-05 15:52:30|2491.1|2487.1|2491.4|2487.4|2491.4|2487.4|2491.1|2487.1|14
1641397960000|2022-01-05 15:52:40|2491.1|2487.1|2490.9|2486.9|2491.1|2487.1|2490.9|2486.9|3
1641397970000|2022-01-05 15:52:50|2490.6|2486.6|2490.9|2486.9|2490.9|2486.9|2490.4|2486.4|23
1641397980000|2022-01-05 15:53:00|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|2490.4|2486.4|5
1641397990000|2022-01-05 15:53:10|||||||||1
1641398000000|2022-01-05 15:53:20|2489.8|2485.8|2490.1|2486.1|2490.1|2486.1|2489.8|2485.8|46
1641398010000|2022-01-05 15:53:30|||||||||3
1641398020000|2022-01-05 15:53:40|2490.3|2486.3|2490.6|2486.6|2490.6|2486.6|2490.3|2486.3|3
1641398030000|2022-01-05 15:53:50|2490.4|2486.4|2490.6|2486.6|2490.6|2486.6|2490.4|2486.4|3
1641398040000|2022-01-05 15:54:00|2491.3|2487.3|2491.8|2487.8|2493.1|2489.1|2491.3|2487.3|38
1641398050000|2022-01-05 15:54:10|||||||||4
1641398060000|2022-01-05 15:54:20|||||||||2
1641398070000|2022-01-05 15:54:30|2492.6|2488.6|2492.8|2488.8|2492.8|2488.8|2492.6|2488.6|14
1641398080000|2022-01-05 15:54:40|2493.6|2489.6|2493.1|2489.1|2493.6|2489.6|2492.8|2488.8|13
1641398090000|2022-01-05 15:54:50|2493.3|2489.3|2493.3|2489.3|2493.3|2489.3|2493.3|2489.3|5
1641398100000|2022-01-05 15:55:00|2493.6|2489.6|2493.8|2489.8|2494.3|2490.3|2493.6|2489.6|6
1641398110000|2022-01-05 15:55:10|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|1
1641398120000|2022-01-05 15:55:20|2494.3|2490.3|2494.6|2490.6|2494.6|2490.6|2494.3|2490.3|14
1641398130000|2022-01-05 15:55:30|||||||||1
1641398140000|2022-01-05 15:55:40|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|2
1641398150000|2022-01-05 15:55:50|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|8
1641398160000|2022-01-05 15:56:00|2495.3|2491.3|2494.3|2490.3|2495.3|2491.3|2494.1|2490.1|9
1641398170000|2022-01-05 15:56:10|2493.8|2489.8|2494.8|2490.8|2494.8|2490.8|2493.6|2489.6|9
1641398180000|2022-01-05 15:56:20|2494.6|2490.6|2493.1|2489.1|2494.6|2490.6|2493.1|2489.1|6
1641398190000|2022-01-05 15:56:30|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|1
1641398200000|2022-01-05 15:56:40|||||||||2
1641398210000|2022-01-05 15:56:50|2492.4|2488.4|2492.3|2488.3|2492.4|2488.4|2491.3|2487.3|6
1641398220000|2022-01-05 15:57:00|2492.1|2488.1|2494.1|2490.1|2494.1|2490.1|2492.1|2488.1|7
1641398230000|2022-01-05 15:57:10|2494.3|2490.3|2493.6|2489.6|2494.3|2490.3|2493.6|2489.6|5
1641398240000|2022-01-05 15:57:20|2493.4|2489.4|2493.8|2489.8|2493.8|2489.8|2493.4|2489.4|4
1641398250000|2022-01-05 15:57:30|2494.1|2490.1|2493.8|2489.8|2494.1|2490.1|2493.8|2489.8|45
1641398260000|2022-01-05 15:57:40|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|4
1641398270000|2022-01-05 15:57:50|||||||||1
1641398280000|2022-01-05 15:58:00|2493.8|2489.8|2494.8|2490.8|2494.8|2490.8|2493.8|2489.8|26
1641398290000|2022-01-05 15:58:10|||||||||2
1641398300000|2022-01-05 15:58:20|2494.4|2490.4|2493.8|2489.8|2494.4|2490.4|2493.8|2489.8|8
1641398310000|2022-01-05 15:58:30|2494.1|2490.1|2493.6|2489.6|2494.1|2490.1|2493.6|2489.6|9
1641398320000|2022-01-05 15:58:40|2493.9|2489.9|2493.6|2489.6|2494.1|2490.1|2493.6|2489.6|7
1641398330000|2022-01-05 15:58:50|||||||||2
1641398340000|2022-01-05 15:59:00|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|1
1641398350000|2022-01-05 15:59:10|2493.9|2489.9|2493.9|2489.9|2493.9|2489.9|2493.6|2489.6|2
1641398360000|2022-01-05 15:59:20|2493.6|2489.6|2493.4|2489.4|2493.6|2489.6|2493.4|2489.4|3
1641398370000|2022-01-05 15:59:30|2493.9|2489.9|2494.8|2490.8|2494.8|2490.8|2493.9|2489.9|8
1641398380000|2022-01-05 15:59:40|||||||||1
1641398390000|2022-01-05 15:59:50|2494.3|2490.3|2494.4|2490.4|2494.6|2490.6|2494.3|2490.3|9
1641398400000|2022-01-05 16:00:00|2494.1|2490.1|2494.1|2490.1|2494.6|2490.6|2494.1|2490.1|7
1641398410000|2022-01-05 16:00:10|2493.8|2489.8|2493.8|2489.8|2494.1|2490.1|2493.8|2489.8|4
1641398420000|2022-01-05 16:00:20|||||||||2
1641398430000|2022-01-05 16:00:30|||||||||1
1641398440000|2022-01-05 16:00:40|||||||||2
1641398450000|2022-01-05 16:00:50|||||||||1
1641398460000|2022-01-05 16:01:00|||||||||2
1641398470000|2022-01-05 16:01:10|||||||||7
1641398480000|2022-01-05 16:01:20|||||||||11
1641398490000|2022-01-05 16:01:30|||||||||3
1641398500000|2022-01-05 16:01:40|||||||||1
1641398510000|2022-01-05 16:01:50|2495.1|2491.1|2495.1|2491.1|2495.3|2491.3|2495.1|2491.1|15
1641398520000|2022-01-05 16:02:00|2495.3|2491.3|2500.3|2496.3|2500.8|2496.8|2495.3|2491.3|41
1641398530000|2022-01-05 16:02:10|2500.1|2496.1|2499.1|2495.1|2500.1|2496.1|2499.1|2495.1|2
1641398540000|2022-01-05 16:02:20|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|5
1641398550000|2022-01-05 16:02:30|2500.3|2496.3|2500.1|2496.1|2500.3|2496.3|2500.1|2496.1|4
1641398560000|2022-01-05 16:02:40|||||||||12
1641398570000|2022-01-05 16:02:50|2499.8|2495.8|2500.1|2496.1|2500.1|2496.1|2499.8|2495.8|15
1641398580000|2022-01-05 16:03:00|2499.8|2495.8|2499.6|2495.6|2499.8|2495.8|2498.8|2494.8|12
1641398590000|2022-01-05 16:03:10|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|2499.1|2495.1|2
1641398600000|2022-01-05 16:03:20|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|2
1641398610000|2022-01-05 16:03:30|||||||||2
1641398620000|2022-01-05 16:03:40|||||||||4
1641398630000|2022-01-05 16:03:50|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|5
1641398640000|2022-01-05 16:04:00|2500.1|2496.1|2500.8|2496.8|2500.8|2496.8|2499.6|2495.6|36
1641398650000|2022-01-05 16:04:10|2500.6|2496.6|2500.1|2496.1|2500.6|2496.6|2500.1|2496.1|10
1641398660000|2022-01-05 16:04:20|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|4
1641398670000|2022-01-05 16:04:30|2500.6|2496.6|2499.8|2495.8|2500.6|2496.6|2499.8|2495.8|4
1641398680000|2022-01-05 16:04:40|2500.3|2496.3|2499.8|2495.8|2500.3|2496.3|2499.8|2495.8|2
1641398690000|2022-01-05 16:04:50|2498.4|2494.4|2497.1|2493.1|2498.4|2494.4|2496.6|2492.6|7
1641398700000|2022-01-05 16:05:00|2496.8|2492.8|2497.1|2493.1|2497.1|2493.1|2496.8|2492.8|4
1641398710000|2022-01-05 16:05:10|2496.8|2492.8|2496.8|2492.8|2497.1|2493.1|2496.8|2492.8|5
1641398720000|2022-01-05 16:05:20|2496.6|2492.6|2496.8|2492.8|2496.8|2492.8|2496.6|2492.6|5
1641398730000|2022-01-05 16:05:30|2497.1|2493.1|2497.8|2493.8|2498.1|2494.1|2497.1|2493.1|8
1641398740000|2022-01-05 16:05:40|2498.1|2494.1|2498.3|2494.3|2498.6|2494.6|2498.1|2494.1|5
1641398750000|2022-01-05 16:05:50|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|1
1641398760000|2022-01-05 16:06:00|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|2
1641398770000|2022-01-05 16:06:10|2498.6|2494.6|2499.3|2495.3|2499.3|2495.3|2498.6|2494.6|8
1641398780000|2022-01-05 16:06:20|2500.3|2496.3|2499.6|2495.6|2500.3|2496.3|2499.3|2495.3|10
1641398790000|2022-01-05 16:06:30|2499.1|2495.1|2498.8|2494.8|2499.1|2495.1|2498.8|2494.8|2
1641398800000|2022-01-05 16:06:40|||||||||2
1641398810000|2022-01-05 16:06:50|2499.1|2495.1|2498.8|2494.8|2499.1|2495.1|2498.8|2494.8|3
1641398820000|2022-01-05 16:07:00|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|9
1641398830000|2022-01-05 16:07:10|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|6
1641398840000|2022-01-05 16:07:20|2497.6|2493.6|2498.1|2494.1|2498.1|2494.1|2497.4|2493.4|4
1641398850000|2022-01-05 16:07:30|2498.4|2494.4|2498.1|2494.1|2498.4|2494.4|2498.1|2494.1|33
1641398860000|2022-01-05 16:07:40|2498.4|2494.4|2497.6|2493.6|2498.4|2494.4|2497.6|2493.6|3
1641398870000|2022-01-05 16:07:50|2497.4|2493.4|2494.6|2490.6|2497.4|2493.4|2494.6|2490.6|31
1641398880000|2022-01-05 16:08:00|2494.9|2490.9|2495.6|2491.6|2495.6|2491.6|2494.9|2490.9|11
1641398890000|2022-01-05 16:08:10|||||||||1
1641398900000|2022-01-05 16:08:20|2494.9|2490.9|2493.9|2489.9|2494.9|2490.9|2492.9|2488.9|34
1641398910000|2022-01-05 16:08:30|2493.6|2489.6|2493.6|2489.6|2493.9|2489.9|2493.6|2489.6|3
1641398920000|2022-01-05 16:08:40|2493.9|2489.9|2494.6|2490.6|2494.9|2490.9|2493.9|2489.9|6
1641398930000|2022-01-05 16:08:50|2494.9|2490.9|2494.4|2490.4|2494.9|2490.9|2494.4|2490.4|2
1641398940000|2022-01-05 16:09:00|2494.6|2490.6|2494.1|2490.1|2494.6|2490.6|2493.1|2489.1|48
1641398950000|2022-01-05 16:09:10|2493.1|2489.1|2493.1|2489.1|2493.3|2489.3|2492.9|2488.9|10
1641398960000|2022-01-05 16:09:20|2494.4|2490.4|2492.1|2488.1|2494.4|2490.4|2492.1|2488.1|24
1641398970000|2022-01-05 16:09:30|2492.4|2488.4|2491.1|2487.1|2493.1|2489.1|2490.1|2486.1|22
1641398980000|2022-01-05 16:09:40|2490.9|2486.9|2490.6|2486.6|2490.9|2486.9|2490.6|2486.6|4
1641398990000|2022-01-05 16:09:50|2490.4|2486.4|2490.6|2486.6|2490.6|2486.6|2490.1|2486.1|5
1641399000000|2022-01-05 16:10:00|2490.9|2486.9|2494.9|2490.9|2494.9|2490.9|2490.9|2486.9|37
1641399010000|2022-01-05 16:10:10|2494.6|2490.6|2493.6|2489.6|2494.6|2490.6|2493.6|2489.6|2
1641399020000|2022-01-05 16:10:20|2493.3|2489.3|2489.4|2485.4|2493.3|2489.3|2488.9|2484.9|15
1641399030000|2022-01-05 16:10:30|2489.1|2485.1|2487.9|2483.9|2489.1|2485.1|2487.9|2483.9|5
1641399040000|2022-01-05 16:10:40|2488.1|2484.1|2489.1|2485.1|2489.6|2485.6|2488.1|2484.1|5
1641399050000|2022-01-05 16:10:50|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|2
1641399060000|2022-01-05 16:11:00|||||||||2
1641399070000|2022-01-05 16:11:10|2489.1|2485.1|2489.4|2485.4|2489.4|2485.4|2489.1|2485.1|4
1641399080000|2022-01-05 16:11:20|||||||||2
1641399090000|2022-01-05 16:11:30|2489.1|2485.1|2488.4|2484.4|2489.1|2485.1|2487.9|2483.9|5
1641399100000|2022-01-05 16:11:40|2489.2|2485.2|2488.9|2484.9|2489.9|2485.9|2488.9|2484.9|23
1641399110000|2022-01-05 16:11:50|2488.6|2484.6|2485.2|2481.2|2488.6|2484.6|2485.1|2481.1|37
1641399120000|2022-01-05 16:12:00|2484.4|2480.4|2487.1|2483.1|2487.1|2483.1|2484.2|2480.2|14
1641399130000|2022-01-05 16:12:10|2486.9|2482.9|2486.6|2482.6|2486.9|2482.9|2486.6|2482.6|1
1641399140000|2022-01-05 16:12:20|||||||||6
1641399150000|2022-01-05 16:12:30|2486.4|2482.4|2485.1|2481.1|2486.4|2482.4|2485.1|2481.1|5
1641399160000|2022-01-05 16:12:40|2485.6|2481.6|2485.1|2481.1|2485.6|2481.6|2485.1|2481.1|4
1641399170000|2022-01-05 16:12:50|2485.2|2481.2|2485.4|2481.4|2485.4|2481.4|2484.9|2480.9|2
1641399180000|2022-01-05 16:13:00|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|1
1641399190000|2022-01-05 16:13:10|||||||||2
1641399200000|2022-01-05 16:13:20|2483.7|2479.7|2483.9|2479.9|2484.4|2480.4|2483.4|2479.4|78
1641399220000|2022-01-05 16:13:40|2483.6|2479.6|2482.9|2478.9|2483.6|2479.6|2482.9|2478.9|2
1641399230000|2022-01-05 16:13:50|2483.2|2479.2|2483.7|2479.7|2484.2|2480.2|2483.2|2479.2|3
1641399240000|2022-01-05 16:14:00|||||||||1
1641399250000|2022-01-05 16:14:10|2485.2|2481.2|2484.4|2480.4|2485.2|2481.2|2484.4|2480.4|5
1641399260000|2022-01-05 16:14:20|2484.2|2480.2|2483.4|2479.4|2484.2|2480.2|2483.4|2479.4|3
1641399270000|2022-01-05 16:14:30|2483.7|2479.7|2483.7|2479.7|2483.9|2479.9|2483.7|2479.7|2
1641399280000|2022-01-05 16:14:40|2483.4|2479.4|2483.9|2479.9|2484.2|2480.2|2483.4|2479.4|2
1641399290000|2022-01-05 16:14:50|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|1
1641399300000|2022-01-05 16:15:00|2483.4|2479.4|2483.9|2479.9|2484.4|2480.4|2483.4|2479.4|4
1641399310000|2022-01-05 16:15:10|2484.2|2480.2|2483.7|2479.7|2484.2|2480.2|2483.7|2479.7|2
1641399320000|2022-01-05 16:15:20|||||||||4
1641399330000|2022-01-05 16:15:30|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|1
1641399340000|2022-01-05 16:15:40|2482.9|2478.9|2483.9|2479.9|2483.9|2479.9|2482.9|2478.9|17
1641399350000|2022-01-05 16:15:50|2484.2|2480.2|2484.2|2480.2|2485.4|2481.4|2484.2|2480.2|15
1641399360000|2022-01-05 16:16:00|2484.4|2480.4|2485.4|2481.4|2485.4|2481.4|2484.4|2480.4|2
1641399370000|2022-01-05 16:16:10|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|2
1641399380000|2022-01-05 16:16:20|2484.7|2480.7|2484.9|2480.9|2484.9|2480.9|2484.4|2480.4|4
1641399390000|2022-01-05 16:16:30|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|1
1641399400000|2022-01-05 16:16:40|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.7|2480.7|16
1641399410000|2022-01-05 16:16:50|2485.2|2481.2|2486.4|2482.4|2486.4|2482.4|2485.2|2481.2|23
1641399420000|2022-01-05 16:17:00|2486.1|2482.1|2484.9|2480.9|2486.1|2482.1|2484.9|2480.9|12
1641399430000|2022-01-05 16:17:10|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|3
1641399440000|2022-01-05 16:17:20|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|1
1641399450000|2022-01-05 16:17:30|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|3
1641399460000|2022-01-05 16:17:40|2483.6|2479.6|2484.4|2480.4|2484.4|2480.4|2483.6|2479.6|6
1641399470000|2022-01-05 16:17:50|2484.1|2480.1|2484.6|2480.6|2484.6|2480.6|2484.1|2480.1|1
1641399480000|2022-01-05 16:18:00|2484.9|2480.9|2485.9|2481.9|2485.9|2481.9|2484.9|2480.9|8
1641399490000|2022-01-05 16:18:10|2486.2|2482.2|2484.4|2480.4|2486.4|2482.4|2484.4|2480.4|5
1641399500000|2022-01-05 16:18:20|2484.6|2480.6|2484.4|2480.4|2484.9|2480.9|2484.4|2480.4|2
1641399510000|2022-01-05 16:18:30|2480.9|2476.9|2480.9|2476.9|2481.2|2477.2|2480.2|2476.2|127
1641399520000|2022-01-05 16:18:40|2480.4|2476.4|2480.9|2476.9|2480.9|2476.9|2479.2|2475.2|8
1641399530000|2022-01-05 16:18:50|2480.4|2476.4|2480.9|2476.9|2480.9|2476.9|2479.9|2475.9|8
1641399540000|2022-01-05 16:19:00|2481.2|2477.2|2481.6|2477.6|2482.4|2478.4|2481.1|2477.1|10
1641399550000|2022-01-05 16:19:10|||||||||4
1641399560000|2022-01-05 16:19:20|2481.4|2477.4|2480.4|2476.4|2481.4|2477.4|2480.4|2476.4|6
1641399570000|2022-01-05 16:19:30|2480.1|2476.1|2480.9|2476.9|2481.4|2477.4|2480.1|2476.1|7
1641399580000|2022-01-05 16:19:40|2481.1|2477.1|2481.6|2477.6|2481.9|2477.9|2480.6|2476.6|9
1641399590000|2022-01-05 16:19:50|2481.4|2477.4|2480.6|2476.6|2481.4|2477.4|2480.6|2476.6|4
1641399600000|2022-01-05 16:20:00|2481.1|2477.1|2481.4|2477.4|2481.4|2477.4|2481.1|2477.1|4
1641399610000|2022-01-05 16:20:10|2481.6|2477.6|2482.4|2478.4|2482.4|2478.4|2481.6|2477.6|5
1641399620000|2022-01-05 16:20:20|2482.9|2478.9|2482.6|2478.6|2482.9|2478.9|2482.6|2478.6|9
1641399630000|2022-01-05 16:20:30|2482.1|2478.1|2481.6|2477.6|2482.1|2478.1|2481.6|2477.6|6
1641399640000|2022-01-05 16:20:40|2481.1|2477.1|2481.4|2477.4|2481.4|2477.4|2480.9|2476.9|4
1641399650000|2022-01-05 16:20:50|2481.1|2477.1|2480.6|2476.6|2481.1|2477.1|2480.6|2476.6|6
1641399660000|2022-01-05 16:21:00|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|2480.6|2476.6|3
1641399670000|2022-01-05 16:21:10|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2
1641399680000|2022-01-05 16:21:20|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|6
1641399690000|2022-01-05 16:21:30|2479.2|2475.2|2478.6|2474.6|2479.2|2475.2|2478.6|2474.6|9
1641399700000|2022-01-05 16:21:40|2479.9|2475.9|2479.6|2475.6|2480.4|2476.4|2479.6|2475.6|17
1641399710000|2022-01-05 16:21:50|2479.9|2475.9|2479.6|2475.6|2479.9|2475.9|2479.6|2475.6|4
1641399720000|2022-01-05 16:22:00|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|5
1641399730000|2022-01-05 16:22:10|2479.1|2475.1|2478.9|2474.9|2479.4|2475.4|2478.9|2474.9|2
1641399740000|2022-01-05 16:22:20|||||||||1
1641399750000|2022-01-05 16:22:30|2479.4|2475.4|2478.9|2474.9|2479.4|2475.4|2478.9|2474.9|2
1641399760000|2022-01-05 16:22:40|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|2478.9|2474.9|1
1641399770000|2022-01-05 16:22:50|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|4
1641399780000|2022-01-05 16:23:00|2478.2|2474.2|2477.4|2473.4|2478.4|2474.4|2475.9|2471.9|64
1641399790000|2022-01-05 16:23:10|2475.4|2471.4|2475.4|2471.4|2477.4|2473.4|2475.4|2471.4|54
1641399800000|2022-01-05 16:23:20|2475.2|2471.2|2474.9|2470.9|2476.4|2472.4|2474.4|2470.4|19
1641399810000|2022-01-05 16:23:30|2474.7|2470.7|2471.4|2467.4|2474.7|2470.7|2471.4|2467.4|28
1641399820000|2022-01-05 16:23:40|2471.2|2467.2|2469.6|2465.6|2472.2|2468.2|2468.2|2464.2|84
1641399830000|2022-01-05 16:23:50|2470.2|2466.2|2469.2|2465.2|2471.4|2467.4|2468.4|2464.4|35
1641399840000|2022-01-05 16:24:00|2468.9|2464.9|2467.4|2463.4|2469.7|2465.7|2467.4|2463.4|44
1641399850000|2022-01-05 16:24:10|2468.4|2464.4|2467.5|2463.5|2468.4|2464.4|2466.4|2462.4|25
1641399860000|2022-01-05 16:24:20|2467|2463|2468.2|2464.2|2469.7|2465.7|2466.7|2462.7|20
1641399870000|2022-01-05 16:24:30|2468.5|2464.5|2467.7|2463.7|2468.9|2464.9|2467.7|2463.7|21
1641399880000|2022-01-05 16:24:40|2468.2|2464.2|2468.7|2464.7|2468.7|2464.7|2468.2|2464.2|5
1641399890000|2022-01-05 16:24:50|2469.2|2465.2|2468.7|2464.7|2469.7|2465.7|2468.7|2464.7|5
1641399900000|2022-01-05 16:25:00|2468.5|2464.5|2469.4|2465.4|2469.4|2465.4|2468.5|2464.5|5
1641399910000|2022-01-05 16:25:10|2468.9|2464.9|2468.7|2464.7|2468.9|2464.9|2468.7|2464.7|5
1641399920000|2022-01-05 16:25:20|2468.4|2464.4|2474.2|2470.2|2474.2|2470.2|2468.4|2464.4|54
1641399930000|2022-01-05 16:25:30|2475.1|2471.1|2475.9|2471.9|2476.7|2472.7|2475.1|2471.1|37
1641399940000|2022-01-05 16:25:40|2476.2|2472.2|2475.4|2471.4|2476.4|2472.4|2475.4|2471.4|8
1641399950000|2022-01-05 16:25:50|2474.1|2470.1|2475.4|2471.4|2475.4|2471.4|2474.1|2470.1|6
1641399960000|2022-01-05 16:26:00|||||||||2
1641399970000|2022-01-05 16:26:10|2475.2|2471.2|2475.4|2471.4|2476.1|2472.1|2473.9|2469.9|57
1641399980000|2022-01-05 16:26:20|2474.6|2470.6|2475.4|2471.4|2475.4|2471.4|2474.6|2470.6|1
1641399990000|2022-01-05 16:26:30|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|1
1641400000000|2022-01-05 16:26:40|2475.4|2471.4|2475.9|2471.9|2476.4|2472.4|2475.4|2471.4|10
1641400010000|2022-01-05 16:26:50|2476.1|2472.1|2477.4|2473.4|2477.4|2473.4|2476.1|2472.1|16
1641400020000|2022-01-05 16:27:00|2477.9|2473.9|2478.1|2474.1|2478.1|2474.1|2477.9|2473.9|12
1641400030000|2022-01-05 16:27:10|2478.4|2474.4|2477.4|2473.4|2478.6|2474.6|2477.4|2473.4|3
1641400040000|2022-01-05 16:27:20|2478.6|2474.6|2477.9|2473.9|2478.6|2474.6|2477.9|2473.9|5
1641400050000|2022-01-05 16:27:30|2478.1|2474.1|2475.4|2471.4|2478.1|2474.1|2474.9|2470.9|10
1641400060000|2022-01-05 16:27:40|2474.9|2470.9|2474.4|2470.4|2474.9|2470.9|2474.4|2470.4|2
1641400070000|2022-01-05 16:27:50|2474.2|2470.2|2472.4|2468.4|2474.2|2470.2|2472.4|2468.4|5
1641400080000|2022-01-05 16:28:00|2472.2|2468.2|2472.7|2468.7|2472.9|2468.9|2472.2|2468.2|3
1641400090000|2022-01-05 16:28:10|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|2472.7|2468.7|4
1641400100000|2022-01-05 16:28:20|2473.9|2469.9|2473.7|2469.7|2473.9|2469.9|2473.2|2469.2|6
1641400110000|2022-01-05 16:28:30|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2
1641400120000|2022-01-05 16:28:40|2472.9|2468.9|2472.7|2468.7|2472.9|2468.9|2472.7|2468.7|2
1641400130000|2022-01-05 16:28:50|2472.4|2468.4|2471.4|2467.4|2472.7|2468.7|2471.4|2467.4|3
1641400140000|2022-01-05 16:29:00|2471.2|2467.2|2472.4|2468.4|2472.4|2468.4|2471.2|2467.2|17
1641400150000|2022-01-05 16:29:10|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|1
1641400160000|2022-01-05 16:29:20|2472.7|2468.7|2472.2|2468.2|2472.7|2468.7|2472.2|2468.2|3
1641400170000|2022-01-05 16:29:30|||||||||1
1641400180000|2022-01-05 16:29:40|2472.9|2468.9|2475.2|2471.2|2475.2|2471.2|2472.9|2468.9|7
1641400190000|2022-01-05 16:29:50|2475.4|2471.4|2476.2|2472.2|2476.2|2472.2|2475.4|2471.4|9
1641400200000|2022-01-05 16:30:00|2475.9|2471.9|2476.2|2472.2|2476.2|2472.2|2475.2|2471.2|2
1641400220000|2022-01-05 16:30:20|||||||||1
1641400230000|2022-01-05 16:30:30|2477.9|2473.9|2475.9|2471.9|2477.9|2473.9|2475.9|2471.9|25
1641400240000|2022-01-05 16:30:40|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|0
1641400250000|2022-01-05 16:30:50|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|0
1641400260000|2022-01-05 16:31:00|2475.7|2471.7|2475.9|2471.9|2475.9|2471.9|2475.7|2471.7|0
1641400330000|2022-01-05 16:32:10|2476.7|2472.7|2477.9|2473.9|2478.6|2474.6|2476.7|2472.7|5
1641400340000|2022-01-05 16:32:20|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|4
1641400350000|2022-01-05 16:32:30|2478.9|2474.9|2479.4|2475.4|2479.6|2475.6|2478.9|2474.9|2
1641400360000|2022-01-05 16:32:40|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|3
1641400370000|2022-01-05 16:32:50|2477.4|2473.4|2477.7|2473.7|2477.7|2473.7|2477.4|2473.4|10
1641400380000|2022-01-05 16:33:00|2477.4|2473.4|2478.7|2474.7|2479.4|2475.4|2477.4|2473.4|9
1641400390000|2022-01-05 16:33:10|2478.9|2474.9|2479.4|2475.4|2479.4|2475.4|2478.9|2474.9|2
1641400400000|2022-01-05 16:33:20|2481.2|2477.2|2481.2|2477.2|2481.4|2477.4|2481.2|2477.2|12
1641400410000|2022-01-05 16:33:30|2481.4|2477.4|2479.2|2475.2|2481.4|2477.4|2479.2|2475.2|22
1641400420000|2022-01-05 16:33:40|2479.4|2475.4|2479.2|2475.2|2479.4|2475.4|2479.2|2475.2|1
1641400430000|2022-01-05 16:33:50|2478.9|2474.9|2479.4|2475.4|2479.9|2475.9|2478.9|2474.9|1
1641400440000|2022-01-05 16:34:00|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|1
1641400450000|2022-01-05 16:34:10|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|0
1641400480000|2022-01-05 16:34:40|2479.9|2475.9|2479.7|2475.7|2479.9|2475.9|2479.7|2475.7|6
1641400490000|2022-01-05 16:34:50|2478.9|2474.9|2477.9|2473.9|2478.9|2474.9|2477.9|2473.9|5
1641400500000|2022-01-05 16:35:00|2477.4|2473.4|2478.4|2474.4|2479.7|2475.7|2477.4|2473.4|21
1641400520000|2022-01-05 16:35:20|2478.7|2474.7|2478.4|2474.4|2478.7|2474.7|2478.4|2474.4|5
1641400530000|2022-01-05 16:35:30|2478.2|2474.2|2477.4|2473.4|2478.2|2474.2|2477.4|2473.4|3
1641400540000|2022-01-05 16:35:40|2477.2|2473.2|2477.7|2473.7|2478.2|2474.2|2477.2|2473.2|9
1641400550000|2022-01-05 16:35:50|2477.2|2473.2|2476.9|2472.9|2477.2|2473.2|2476.4|2472.4|2
1641400560000|2022-01-05 16:36:00|2477.2|2473.2|2476.7|2472.7|2477.2|2473.2|2476.2|2472.2|2
1641400570000|2022-01-05 16:36:10|||||||||1
1641400580000|2022-01-05 16:36:20|||||||||1
1641400590000|2022-01-05 16:36:30|2476.4|2472.4|2476.9|2472.9|2478.2|2474.2|2476.2|2472.2|29
1641400600000|2022-01-05 16:36:40|||||||||6
1641400610000|2022-01-05 16:36:50|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|1
1641400620000|2022-01-05 16:37:00|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|1
1641400630000|2022-01-05 16:37:10|2476.7|2472.7|2477.4|2473.4|2477.4|2473.4|2476.2|2472.2|2
1641400640000|2022-01-05 16:37:20|2478.2|2474.2|2475.9|2471.9|2478.2|2474.2|2475.9|2471.9|30
1641400650000|2022-01-05 16:37:30|2475.4|2471.4|2473.4|2469.4|2475.4|2471.4|2473.4|2469.4|20
1641400660000|2022-01-05 16:37:40|2473.9|2469.9|2473.4|2469.4|2473.9|2469.9|2473.4|2469.4|5
1641400670000|2022-01-05 16:37:50|2473.7|2469.7|2475.2|2471.2|2475.2|2471.2|2473.4|2469.4|9
1641400680000|2022-01-05 16:38:00|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|1
1641400690000|2022-01-05 16:38:10|2476.2|2472.2|2477.7|2473.7|2477.7|2473.7|2476.2|2472.2|3
1641400700000|2022-01-05 16:38:20|2478.1|2474.1|2478.9|2474.9|2478.9|2474.9|2478.1|2474.1|8
1641400710000|2022-01-05 16:38:30|2479.2|2475.2|2479.9|2475.9|2479.9|2475.9|2478.2|2474.2|11
1641400720000|2022-01-05 16:38:40|2479.4|2475.4|2478.4|2474.4|2479.4|2475.4|2478.4|2474.4|19
1641400730000|2022-01-05 16:38:50|2478.2|2474.2|2478.7|2474.7|2479.2|2475.2|2478.2|2474.2|4
1641400740000|2022-01-05 16:39:00|2478.9|2474.9|2479.2|2475.2|2479.2|2475.2|2478.9|2474.9|2
1641400750000|2022-01-05 16:39:10|||||||||4
1641400770000|2022-01-05 16:39:30|2479.4|2475.4|2479.9|2475.9|2479.9|2475.9|2479.4|2475.4|2
1641400780000|2022-01-05 16:39:40|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|1
1641400790000|2022-01-05 16:39:50|||||||||1
1641400800000|2022-01-05 16:40:00|2479.9|2475.9|2479.9|2475.9|2480.2|2476.2|2479.9|2475.9|2
1641400810000|2022-01-05 16:40:10|2479.6|2475.6|2479.4|2475.4|2480.2|2476.2|2479.4|2475.4|8
1641400820000|2022-01-05 16:40:20|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|2
1641400830000|2022-01-05 16:40:30|||||||||2
1641400840000|2022-01-05 16:40:40|2478.9|2474.9|2477.9|2473.9|2478.9|2474.9|2477.9|2473.9|3
1641400850000|2022-01-05 16:40:50|2478.2|2474.2|2479.4|2475.4|2479.4|2475.4|2478.2|2474.2|9
1641400860000|2022-01-05 16:41:00|2479.2|2475.2|2479.9|2475.9|2479.9|2475.9|2479.2|2475.2|18
1641400870000|2022-01-05 16:41:10|2478.2|2474.2|2478.4|2474.4|2478.4|2474.4|2478.2|2474.2|31
1641400880000|2022-01-05 16:41:20|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|1
1641400890000|2022-01-05 16:41:30|2477.4|2473.4|2478.2|2474.2|2478.2|2474.2|2477.4|2473.4|8
1641400900000|2022-01-05 16:41:40|||||||||2
1641400920000|2022-01-05 16:42:00|2478.9|2474.9|2479.2|2475.2|2479.4|2475.4|2478.9|2474.9|2
1641400940000|2022-01-05 16:42:20|||||||||1
1641400970000|2022-01-05 16:42:50|2478.2|2474.2|2477.4|2473.4|2478.2|2474.2|2477.4|2473.4|7
1641400980000|2022-01-05 16:43:00|2477.9|2473.9|2477.9|2473.9|2479.2|2475.2|2477.9|2473.9|13
1641400990000|2022-01-05 16:43:10|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|1
1641401000000|2022-01-05 16:43:20|2477.4|2473.4|2477.9|2473.9|2477.9|2473.9|2477.4|2473.4|5
1641401010000|2022-01-05 16:43:30|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|1
1641401020000|2022-01-05 16:43:40|2477.4|2473.4|2477.4|2473.4|2477.4|2473.4|2477.4|2473.4|1
1641401030000|2022-01-05 16:43:50|||||||||1
1641401040000|2022-01-05 16:44:00|2477.2|2473.2|2479.9|2475.9|2480.1|2476.1|2477.2|2473.2|33
1641401050000|2022-01-05 16:44:10|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|11
1641401070000|2022-01-05 16:44:30|2479.9|2475.9|2480.9|2476.9|2480.9|2476.9|2479.9|2475.9|11
1641401080000|2022-01-05 16:44:40|||||||||1
1641401090000|2022-01-05 16:44:50|||||||||1
1641401100000|2022-01-05 16:45:00|2480.6|2476.6|2477.2|2473.2|2480.6|2476.6|2477.2|2473.2|15
1641401110000|2022-01-05 16:45:10|2476.4|2472.4|2477.2|2473.2|2477.2|2473.2|2476.4|2472.4|8
1641401120000|2022-01-05 16:45:20|2476.9|2472.9|2477.7|2473.7|2477.7|2473.7|2476.9|2472.9|12
1641401130000|2022-01-05 16:45:30|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|0
1641401140000|2022-01-05 16:45:40|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|3
1641401150000|2022-01-05 16:45:50|2477.9|2473.9|2477.4|2473.4|2477.9|2473.9|2477.4|2473.4|13
1641401160000|2022-01-05 16:46:00|2477.2|2473.2|2477.9|2473.9|2477.9|2473.9|2477.2|2473.2|3
1641401170000|2022-01-05 16:46:10|2478.4|2474.4|2478.7|2474.7|2478.7|2474.7|2478.4|2474.4|8
1641401180000|2022-01-05 16:46:20|2479.2|2475.2|2478.2|2474.2|2479.2|2475.2|2478.2|2474.2|6
1641401190000|2022-01-05 16:46:30|||||||||7
1641401200000|2022-01-05 16:46:40|2477.9|2473.9|2478.2|2474.2|2478.2|2474.2|2477.9|2473.9|10
1641401210000|2022-01-05 16:46:50|2477.2|2473.2|2479.9|2475.9|2479.9|2475.9|2477.2|2473.2|9
1641401220000|2022-01-05 16:47:00|2480.7|2476.7|2481.2|2477.2|2481.9|2477.9|2480.7|2476.7|4
1641401230000|2022-01-05 16:47:10|||||||||1
1641401240000|2022-01-05 16:47:20|2481.9|2477.9|2483.2|2479.2|2483.2|2479.2|2481.9|2477.9|22
1641401250000|2022-01-05 16:47:30|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|13
1641401260000|2022-01-05 16:47:40|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|6
1641401270000|2022-01-05 16:47:50|2482.2|2478.2|2484.9|2480.9|2484.9|2480.9|2481.9|2477.9|35
1641401280000|2022-01-05 16:48:00|2482.4|2478.4|2482.9|2478.9|2483.2|2479.2|2478.9|2474.9|85
1641401290000|2022-01-05 16:48:10|2483.1|2479.1|2483.4|2479.4|2484.4|2480.4|2483.1|2479.1|78
1641401300000|2022-01-05 16:48:20|2483.2|2479.2|2480.9|2476.9|2483.2|2479.2|2480.9|2476.9|100
1641401310000|2022-01-05 16:48:30|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|63
1641401320000|2022-01-05 16:48:40|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|2481.7|2477.7|161
1641401330000|2022-01-05 16:48:50|2482.2|2478.2|2481.9|2477.9|2482.2|2478.2|2481.7|2477.7|102
1641401340000|2022-01-05 16:49:00|2481.7|2477.7|2482|2478|2482|2478|2481|2477|124
1641401350000|2022-01-05 16:49:10|2482.5|2478.5|2482.2|2478.2|2483|2479|2482.2|2478.2|166
1641401360000|2022-01-05 16:49:20|2482.5|2478.5|2482.8|2478.8|2482.8|2478.8|2482.5|2478.5|175
1641401370000|2022-01-05 16:49:30|2482.5|2478.5|2479.8|2475.8|2482.8|2478.8|2479.8|2475.8|316
1641401380000|2022-01-05 16:49:40|2480.1|2476.1|2480.1|2476.1|2480.3|2476.3|2480.1|2476.1|388
1641401390000|2022-01-05 16:49:50|2480.3|2476.3|2482.9|2478.9|2482.9|2478.9|2480.3|2476.3|400
1641401400000|2022-01-05 16:50:00|2483.1|2479.1|2485.1|2481.1|2485.1|2481.1|2482.8|2478.8|93
1641401410000|2022-01-05 16:50:10|2485.3|2481.3|2484.3|2480.3|2485.6|2481.6|2484.3|2480.3|11
1641401420000|2022-01-05 16:50:20|2483.3|2479.3|2484.3|2480.3|2484.3|2480.3|2483.1|2479.1|21
1641401430000|2022-01-05 16:50:30|2483.9|2479.9|2484.3|2480.3|2484.3|2480.3|2482.3|2478.3|9
1641401440000|2022-01-05 16:50:40|2484.9|2480.9|2484.6|2480.6|2485.3|2481.3|2484.6|2480.6|29
1641401450000|2022-01-05 16:50:50|2484.3|2480.3|2484.6|2480.6|2484.6|2480.6|2484.3|2480.3|1
1641401460000|2022-01-05 16:51:00|2484.8|2480.8|2486.6|2482.6|2486.6|2482.6|2484.8|2480.8|5
1641401470000|2022-01-05 16:51:10|2486.3|2482.3|2486.1|2482.1|2486.3|2482.3|2485.6|2481.6|4
1641401490000|2022-01-05 16:51:30|2487.3|2483.3|2486.6|2482.6|2487.3|2483.3|2486.6|2482.6|22
1641401500000|2022-01-05 16:51:40|2486.8|2482.8|2487.3|2483.3|2487.3|2483.3|2486.8|2482.8|1
1641401510000|2022-01-05 16:51:50|||||||||10
1641401520000|2022-01-05 16:52:00|2486.8|2482.8|2487.6|2483.6|2488.1|2484.1|2486.3|2482.3|23
1641401530000|2022-01-05 16:52:10|2487.8|2483.8|2488.6|2484.6|2488.6|2484.6|2487.8|2483.8|6
1641401540000|2022-01-05 16:52:20|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2
1641401550000|2022-01-05 16:52:30|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|7
1641401560000|2022-01-05 16:52:40|2489.3|2485.3|2489.6|2485.6|2489.8|2485.8|2489.3|2485.3|10
1641401570000|2022-01-05 16:52:50|2490.1|2486.1|2490.6|2486.6|2491.1|2487.1|2490.1|2486.1|5
1641401580000|2022-01-05 16:53:00|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.1|2485.1|16
1641401590000|2022-01-05 16:53:10|2489.3|2485.3|2489.6|2485.6|2489.6|2485.6|2489.3|2485.3|5
1641401600000|2022-01-05 16:53:20|2489.8|2485.8|2489.6|2485.6|2489.8|2485.8|2489.6|2485.6|2
1641401610000|2022-01-05 16:53:30|2489.8|2485.8|2489.3|2485.3|2490.1|2486.1|2489.3|2485.3|45
1641401620000|2022-01-05 16:53:40|2489.6|2485.6|2489.3|2485.3|2489.6|2485.6|2489.3|2485.3|1
1641401630000|2022-01-05 16:53:50|2489.1|2485.1|2488.6|2484.6|2489.1|2485.1|2488.6|2484.6|7
1641401640000|2022-01-05 16:54:00|2488.3|2484.3|2488.6|2484.6|2488.6|2484.6|2487.6|2483.6|13
1641401660000|2022-01-05 16:54:20|2488.8|2484.8|2489.3|2485.3|2489.3|2485.3|2488.6|2484.6|10
1641401670000|2022-01-05 16:54:30|||||||||9
1641401680000|2022-01-05 16:54:40|2488.8|2484.8|2489.8|2485.8|2490.1|2486.1|2488.6|2484.6|11
1641401690000|2022-01-05 16:54:50|2489.6|2485.6|2489.8|2485.8|2490.1|2486.1|2489.6|2485.6|14
1641401700000|2022-01-05 16:55:00|2489.6|2485.6|2489.1|2485.1|2489.6|2485.6|2489.1|2485.1|5
1641401710000|2022-01-05 16:55:10|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2
1641401730000|2022-01-05 16:55:30|2489.3|2485.3|2490.1|2486.1|2490.1|2486.1|2489.3|2485.3|38
1641401740000|2022-01-05 16:55:40|2490.6|2486.6|2490.1|2486.1|2490.6|2486.6|2490.1|2486.1|6
1641401750000|2022-01-05 16:55:50|||||||||2
1641401760000|2022-01-05 16:56:00|||||||||1
1641401770000|2022-01-05 16:56:10|||||||||3
1641401780000|2022-01-05 16:56:20|||||||||1
1641401810000|2022-01-05 16:56:50|||||||||2
1641401820000|2022-01-05 16:57:00|||||||||1
1641401890000|2022-01-05 16:58:10|2490.3|2486.3|2489.3|2485.3|2490.3|2486.3|2489.3|2485.3|2
1641401940000|2022-01-05 16:59:00|2489.6|2485.6|2489.6|2485.6|2490.1|2486.1|2489.6|2485.6|12
1641401950000|2022-01-05 16:59:10|||||||||1
1641401970000|2022-01-05 16:59:30|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|0
1641402000000|2022-01-05 17:00:00|2488.8|2484.8|2487.3|2483.3|2488.8|2484.8|2487.3|2483.3|10
1641402010000|2022-01-05 17:00:10|2487.1|2483.1|2487.1|2483.1|2487.1|2483.1|2487.1|2483.1|4
1641402020000|2022-01-05 17:00:20|2486.6|2482.6|2486.3|2482.3|2486.6|2482.6|2486.3|2482.3|12
1641402030000|2022-01-05 17:00:30|||||||||3
1641402040000|2022-01-05 17:00:40|2485.8|2481.8|2485.3|2481.3|2485.8|2481.8|2485.3|2481.3|2
1641402060000|2022-01-05 17:01:00|||||||||1
1641402070000|2022-01-05 17:01:10|2485.8|2481.8|2487.1|2483.1|2487.1|2483.1|2485.8|2481.8|9
1641402110000|2022-01-05 17:01:50|||||||||2
1641402120000|2022-01-05 17:02:00|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|0
1641402140000|2022-01-05 17:02:20|2487.1|2483.1|2486.8|2482.8|2487.1|2483.1|2486.8|2482.8|2
1641402160000|2022-01-05 17:02:40|2486.6|2482.6|2484.3|2480.3|2486.6|2482.6|2484.3|2480.3|3
1641402170000|2022-01-05 17:02:50|||||||||2
1641402180000|2022-01-05 17:03:00|2484.1|2480.1|2483.8|2479.8|2484.1|2480.1|2483.8|2479.8|2
1641402190000|2022-01-05 17:03:10|||||||||3
1641402230000|2022-01-05 17:03:50|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2
1641402240000|2022-01-05 17:04:00|2484.6|2480.6|2484.8|2480.8|2484.8|2480.8|2484.6|2480.6|5
1641402260000|2022-01-05 17:04:20|||||||||2
1641402270000|2022-01-05 17:04:30|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|0
1641402280000|2022-01-05 17:04:40|2484.8|2480.8|2484.6|2480.6|2484.8|2480.8|2484.6|2480.6|3
1641402320000|2022-01-05 17:05:20|||||||||1
1641402330000|2022-01-05 17:05:30|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2
1641402380000|2022-01-05 17:06:20|2483.6|2479.6|2483.1|2479.1|2483.6|2479.6|2483.1|2479.1|4
1641402410000|2022-01-05 17:06:50|2482.3|2478.3|2482.1|2478.1|2482.3|2478.3|2482.1|2478.1|4
1641402420000|2022-01-05 17:07:00|2481.6|2477.6|2481.3|2477.3|2481.6|2477.6|2481.3|2477.3|1
1641402440000|2022-01-05 17:07:20|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|4
1641402450000|2022-01-05 17:07:30|2482.1|2478.1|2482.6|2478.6|2482.6|2478.6|2482.1|2478.1|2
1641402480000|2022-01-05 17:08:00|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|1
1641402530000|2022-01-05 17:08:50|||||||||1
1641402540000|2022-01-05 17:09:00|2482.8|2478.8|2483.6|2479.6|2483.6|2479.6|2482.8|2478.8|8
1641402560000|2022-01-05 17:09:20|2483.3|2479.3|2482.8|2478.8|2483.3|2479.3|2482.8|2478.8|3
1641402570000|2022-01-05 17:09:30|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|0
1641402580000|2022-01-05 17:09:40|2482.3|2478.3|2481.3|2477.3|2482.3|2478.3|2481.3|2477.3|3
1641402630000|2022-01-05 17:10:30|||||||||2
1641402650000|2022-01-05 17:10:50|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2
1641402660000|2022-01-05 17:11:00|2481.3|2477.3|2481.1|2477.1|2481.3|2477.3|2481.1|2477.1|2
1641402670000|2022-01-05 17:11:10|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|0
1641402690000|2022-01-05 17:11:30|||||||||1
1641402710000|2022-01-05 17:11:50|||||||||2
1641402750000|2022-01-05 17:12:30|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|0
1641402780000|2022-01-05 17:13:00|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|3
1641402810000|2022-01-05 17:13:30|||||||||2
1641402840000|2022-01-05 17:14:00|2481.3|2477.3|2480.8|2476.8|2481.3|2477.3|2480.8|2476.8|3
1641402850000|2022-01-05 17:14:10|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|0
1641402860000|2022-01-05 17:14:20|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|5
1641402870000|2022-01-05 17:14:30|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|1
1641402890000|2022-01-05 17:14:50|||||||||7
1641402900000|2022-01-05 17:15:00|||||||||1
1641403000000|2022-01-05 17:16:40|||||||||2
1641403030000|2022-01-05 17:17:10|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|1
1641403060000|2022-01-05 17:17:40|2481.3|2477.3|2480.3|2476.3|2481.3|2477.3|2480.3|2476.3|15
1641403070000|2022-01-05 17:17:50|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|8
1641403080000|2022-01-05 17:18:00|2481.3|2477.3|2481.1|2477.1|2481.3|2477.3|2481.1|2477.1|1
1641403090000|2022-01-05 17:18:10|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|0
1641403100000|2022-01-05 17:18:20|||||||||1
1641403110000|2022-01-05 17:18:30|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2
1641403140000|2022-01-05 17:19:00|||||||||1
1641403150000|2022-01-05 17:19:10|||||||||4
1641403160000|2022-01-05 17:19:20|2480.3|2476.3|2479.8|2475.8|2480.3|2476.3|2479.8|2475.8|2
1641403170000|2022-01-05 17:19:30|||||||||2
1641403190000|2022-01-05 17:19:50|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2
1641403200000|2022-01-05 17:20:00|||||||||1
1641403250000|2022-01-05 17:20:50|2479.3|2475.3|2479.1|2475.1|2479.3|2475.3|2479.1|2475.1|5
1641403270000|2022-01-05 17:21:10|||||||||2
1641403280000|2022-01-05 17:21:20|2479.8|2475.8|2480.3|2476.3|2480.3|2476.3|2479.8|2475.8|4
1641403290000|2022-01-05 17:21:30|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2
1641403300000|2022-01-05 17:21:40|||||||||2
1641403310000|2022-01-05 17:21:50|2480.8|2476.8|2480.6|2476.6|2480.8|2476.8|2480.6|2476.6|0
1641403320000|2022-01-05 17:22:00|2480.8|2476.8|2481.6|2477.6|2481.6|2477.6|2480.8|2476.8|4
1641403340000|2022-01-05 17:22:20|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2
1641403350000|2022-01-05 17:22:30|2481.9|2477.9|2482.3|2478.3|2482.3|2478.3|2481.9|2477.9|1
1641403360000|2022-01-05 17:22:40|||||||||1
1641403370000|2022-01-05 17:22:50|||||||||1
1641403380000|2022-01-05 17:23:00|2482.8|2478.8|2483.3|2479.3|2483.3|2479.3|2482.8|2478.8|3
1641403390000|2022-01-05 17:23:10|||||||||1
1641403400000|2022-01-05 17:23:20|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|9
1641403410000|2022-01-05 17:23:30|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|4
1641403420000|2022-01-05 17:23:40|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|0
1641403430000|2022-01-05 17:23:50|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|0
1641403440000|2022-01-05 17:24:00|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2481.8|2477.8|25
1641403450000|2022-01-05 17:24:10|||||||||1
1641403490000|2022-01-05 17:24:50|||||||||1
1641403520000|2022-01-05 17:25:20|2482.1|2478.1|2482.1|2478.1|2482.3|2478.3|2482.1|2478.1|3
1641403530000|2022-01-05 17:25:30|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|1
1641403570000|2022-01-05 17:26:10|||||||||2
1641403580000|2022-01-05 17:26:20|2481.6|2477.6|2481.3|2477.3|2481.6|2477.6|2480.8|2476.8|6
1641403590000|2022-01-05 17:26:30|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2
1641403610000|2022-01-05 17:26:50|||||||||1
1641403620000|2022-01-05 17:27:00|2481.8|2477.8|2482.3|2478.3|2482.3|2478.3|2481.8|2477.8|0
1641403640000|2022-01-05 17:27:20|2482.1|2478.1|2481.1|2477.1|2482.1|2478.1|2481.1|2477.1|5
1641403650000|2022-01-05 17:27:30|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|1
1641403660000|2022-01-05 17:27:40|2481.1|2477.1|2481.3|2477.3|2481.3|2477.3|2481.1|2477.1|2
1641403670000|2022-01-05 17:27:50|2481.6|2477.6|2482.3|2478.3|2482.3|2478.3|2481.6|2477.6|3
1641403680000|2022-01-05 17:28:00|||||||||1
1641403720000|2022-01-05 17:28:40|||||||||13
1641403740000|2022-01-05 17:29:00|||||||||1
1641403800000|2022-01-05 17:30:00|2482.6|2478.6|2481.3|2477.3|2482.6|2478.6|2481.3|2477.3|13
1641403810000|2022-01-05 17:30:10|||||||||1
1641403820000|2022-01-05 17:30:20|||||||||1
1641403830000|2022-01-05 17:30:30|2481.6|2477.6|2482.3|2478.3|2482.3|2478.3|2481.6|2477.6|8
1641403910000|2022-01-05 17:31:50|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|4
1641403920000|2022-01-05 17:32:00|2481.6|2477.6|2482.3|2478.3|2482.3|2478.3|2481.6|2477.6|2
1641403940000|2022-01-05 17:32:20|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|14
1641403950000|2022-01-05 17:32:30|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|6
1641403960000|2022-01-05 17:32:40|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|3
1641403970000|2022-01-05 17:32:50|2481.6|2477.6|2481.8|2477.8|2481.8|2477.8|2481.6|2477.6|5
1641403980000|2022-01-05 17:33:00|2482.1|2478.1|2482.6|2478.6|2482.6|2478.6|2482.1|2478.1|3
1641403990000|2022-01-05 17:33:10|2483.3|2479.3|2481.6|2477.6|2483.3|2479.3|2481.6|2477.6|4
1641404000000|2022-01-05 17:33:20|2482.1|2478.1|2482.3|2478.3|2482.3|2478.3|2482.1|2478.1|0
1641404010000|2022-01-05 17:33:30|2481.8|2477.8|2481.3|2477.3|2481.8|2477.8|2481.3|2477.3|1
1641404020000|2022-01-05 17:33:40|2481.6|2477.6|2481.8|2477.8|2481.8|2477.8|2481.6|2477.6|2
1641404030000|2022-01-05 17:33:50|2482.1|2478.1|2482.3|2478.3|2482.3|2478.3|2482.1|2478.1|0
1641404050000|2022-01-05 17:34:10|||||||||3
1641404060000|2022-01-05 17:34:20|2482.8|2478.8|2483.3|2479.3|2483.3|2479.3|2482.8|2478.8|3
1641404070000|2022-01-05 17:34:30|2483.6|2479.6|2484.3|2480.3|2484.3|2480.3|2483.6|2479.6|2
1641404110000|2022-01-05 17:35:10|||||||||1
1641404120000|2022-01-05 17:35:20|||||||||4
1641404140000|2022-01-05 17:35:40|||||||||1
1641404150000|2022-01-05 17:35:50|||||||||2
1641404160000|2022-01-05 17:36:00|2483.9|2479.9|2483.3|2479.3|2483.9|2479.9|2483.3|2479.3|6
1641404170000|2022-01-05 17:36:10|2482.9|2478.9|2482.6|2478.6|2482.9|2478.9|2482.6|2478.6|7
1641404180000|2022-01-05 17:36:20|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|0
1641404270000|2022-01-05 17:37:50|2484.3|2480.3|2483.8|2479.8|2484.3|2480.3|2483.3|2479.3|3
1641404280000|2022-01-05 17:38:00|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2
1641404290000|2022-01-05 17:38:10|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|5
1641404300000|2022-01-05 17:38:20|2483.3|2479.3|2482.6|2478.6|2483.3|2479.3|2482.6|2478.6|4
1641404310000|2022-01-05 17:38:30|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|4
1641404320000|2022-01-05 17:38:40|||||||||2
1641404330000|2022-01-05 17:38:50|2482.3|2478.3|2482.1|2478.1|2482.3|2478.3|2482.1|2478.1|2
1641404340000|2022-01-05 17:39:00|2481.8|2477.8|2482.1|2478.1|2482.1|2478.1|2481.3|2477.3|3
1641404370000|2022-01-05 17:39:30|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|5
1641404390000|2022-01-05 17:39:50|||||||||1
1641404400000|2022-01-05 17:40:00|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|0
1641404410000|2022-01-05 17:40:10|2481.6|2477.6|2482.3|2478.3|2482.3|2478.3|2481.6|2477.6|2
1641404430000|2022-01-05 17:40:30|2482.6|2478.6|2482.3|2478.3|2482.6|2478.6|2482.3|2478.3|1
1641404450000|2022-01-05 17:40:50|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|0
1641404470000|2022-01-05 17:41:10|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|1
1641404520000|2022-01-05 17:42:00|||||||||1
1641404560000|2022-01-05 17:42:40|||||||||1
1641404570000|2022-01-05 17:42:50|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|3
1641404580000|2022-01-05 17:43:00|2481.3|2477.3|2481.6|2477.6|2481.6|2477.6|2481.1|2477.1|3
1641404640000|2022-01-05 17:44:00|2481.1|2477.1|2481.3|2477.3|2481.6|2477.6|2481.1|2477.1|0
1641404650000|2022-01-05 17:44:10|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|0
1641404710000|2022-01-05 17:45:10|2480.1|2476.1|2480.8|2476.8|2480.8|2476.8|2480.1|2476.1|5
1641404720000|2022-01-05 17:45:20|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|0
1641404760000|2022-01-05 17:46:00|2481.3|2477.3|2482.1|2478.1|2482.1|2478.1|2481.3|2477.3|1
1641404790000|2022-01-05 17:46:30|||||||||1
1641404800000|2022-01-05 17:46:40|||||||||1
1641404830000|2022-01-05 17:47:10|2481.5|2477.5|2481.1|2477.1|2481.5|2477.5|2481.1|2477.1|7
1641404840000|2022-01-05 17:47:20|2482.1|2478.1|2482.3|2478.3|2482.3|2478.3|2482.1|2478.1|15
1641404850000|2022-01-05 17:47:30|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|6
1641404860000|2022-01-05 17:47:40|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|1
1641404880000|2022-01-05 17:48:00|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|2
1641404910000|2022-01-05 17:48:30|||||||||1
1641404930000|2022-01-05 17:48:50|||||||||1
1641404970000|2022-01-05 17:49:30|||||||||1
1641404980000|2022-01-05 17:49:40|||||||||1
1641405010000|2022-01-05 17:50:10|||||||||1
1641405040000|2022-01-05 17:50:40|2483.5|2479.5|2483.6|2479.6|2484.1|2480.1|2482.1|2478.1|22
1641405050000|2022-01-05 17:50:50|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|1
1641405080000|2022-01-05 17:51:20|||||||||1
1641405110000|2022-01-05 17:51:50|||||||||1
1641405140000|2022-01-05 17:52:20|||||||||1
1641405180000|2022-01-05 17:53:00|2485.1|2481.1|2484.8|2480.8|2485.1|2481.1|2484.8|2480.8|6
1641405190000|2022-01-05 17:53:10|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|0
1641405210000|2022-01-05 17:53:30|2484.8|2480.8|2485.1|2481.1|2485.1|2481.1|2484.8|2480.8|2
1641405260000|2022-01-05 17:54:20|||||||||1
1641405340000|2022-01-05 17:55:40|2484.1|2480.1|2484.8|2480.8|2484.8|2480.8|2483.1|2479.1|21
1641405360000|2022-01-05 17:56:00|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|0
1641405370000|2022-01-05 17:56:10|||||||||3
1641405450000|2022-01-05 17:57:30|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.3|2479.3|2
1641405460000|2022-01-05 17:57:40|2483.3|2479.3|2483.1|2479.1|2484.1|2480.1|2483.1|2479.1|12
1641405470000|2022-01-05 17:57:50|2483.6|2479.6|2483.8|2479.8|2483.8|2479.8|2483.3|2479.3|0
1641405480000|2022-01-05 17:58:00|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|1
1641405560000|2022-01-05 17:59:20|||||||||1
1641405590000|2022-01-05 17:59:50|2484.8|2480.8|2484.1|2480.1|2484.8|2480.8|2484.1|2480.1|8
1641405610000|2022-01-05 18:00:10|2483.3|2479.3|2483.1|2479.1|2483.3|2479.3|2483.1|2479.1|13
1641405620000|2022-01-05 18:00:20|2482.8|2478.8|2483.1|2479.1|2483.1|2479.1|2482.6|2478.6|1
1641405630000|2022-01-05 18:00:30|||||||||1
1641405640000|2022-01-05 18:00:40|2482.6|2478.6|2483.1|2479.1|2483.1|2479.1|2482.6|2478.6|1
1641405650000|2022-01-05 18:00:50|2482.3|2478.3|2482.1|2478.1|2482.3|2478.3|2482.1|2478.1|3
1641405670000|2022-01-05 18:01:10|||||||||14
1641405680000|2022-01-05 18:01:20|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2
1641405690000|2022-01-05 18:01:30|2482.3|2478.3|2482.1|2478.1|2482.3|2478.3|2482.1|2478.1|1
1641405720000|2022-01-05 18:02:00|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|1
1641405770000|2022-01-05 18:02:50|2482.3|2478.3|2481.6|2477.6|2482.3|2478.3|2481.6|2477.6|2
1641405780000|2022-01-05 18:03:00|2481.8|2477.8|2482.1|2478.1|2482.1|2478.1|2481.8|2477.8|0
1641405820000|2022-01-05 18:03:40|2481.3|2477.3|2481.6|2477.6|2481.6|2477.6|2481.3|2477.3|2
1641405830000|2022-01-05 18:03:50|2481.8|2477.8|2482.1|2478.1|2482.1|2478.1|2481.8|2477.8|2
1641405840000|2022-01-05 18:04:00|2481.8|2477.8|2482.1|2478.1|2482.1|2478.1|2481.6|2477.6|1
1641405880000|2022-01-05 18:04:40|2481.6|2477.6|2482.1|2478.1|2482.1|2478.1|2481.6|2477.6|1
1641405890000|2022-01-05 18:04:50|2481.8|2477.8|2480.6|2476.6|2481.8|2477.8|2480.6|2476.6|8
1641405900000|2022-01-05 18:05:00|2480.8|2476.8|2481.3|2477.3|2481.3|2477.3|2480.8|2476.8|2
1641405910000|2022-01-05 18:05:10|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|0
1641405960000|2022-01-05 18:06:00|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|0
1641405970000|2022-01-05 18:06:10|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|0
1641406020000|2022-01-05 18:07:00|2481.3|2477.3|2481.1|2477.1|2481.6|2477.6|2481.1|2477.1|1
1641406040000|2022-01-05 18:07:20|2480.8|2476.8|2480.3|2476.3|2480.8|2476.8|2480.3|2476.3|3
1641406050000|2022-01-05 18:07:30|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|0
1641406160000|2022-01-05 18:09:20|2480.6|2476.6|2480.8|2476.8|2480.8|2476.8|2480.6|2476.6|1
1641406170000|2022-01-05 18:09:30|2480.6|2476.6|2479.8|2475.8|2480.6|2476.6|2479.6|2475.6|1
1641406180000|2022-01-05 18:09:40|2480.1|2476.1|2479.6|2475.6|2480.1|2476.1|2479.6|2475.6|3
1641406190000|2022-01-05 18:09:50|2479.8|2475.8|2479.3|2475.3|2480.1|2476.1|2479.3|2475.3|1
1641406200000|2022-01-05 18:10:00|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|0
1641406240000|2022-01-05 18:10:40|||||||||1
1641406250000|2022-01-05 18:10:50|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2
1641406260000|2022-01-05 18:11:00|2479.8|2475.8|2480.1|2476.1|2480.1|2476.1|2479.8|2475.8|0
1641406270000|2022-01-05 18:11:10|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|0
1641406300000|2022-01-05 18:11:40|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|0
1641406330000|2022-01-05 18:12:10|2480.3|2476.3|2481.3|2477.3|2481.3|2477.3|2480.3|2476.3|1
1641406390000|2022-01-05 18:13:10|2480.8|2476.8|2480.1|2476.1|2480.8|2476.8|2480.1|2476.1|7
1641406520000|2022-01-05 18:15:20|||||||||1
1641406570000|2022-01-05 18:16:10|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|1
1641406590000|2022-01-05 18:16:30|2480.1|2476.1|2480.3|2476.3|2480.3|2476.3|2480.1|2476.1|2
1641406620000|2022-01-05 18:17:00|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|0
1641406660000|2022-01-05 18:17:40|2480.9|2476.9|2481.6|2477.6|2481.6|2477.6|2480.9|2476.9|4
1641406680000|2022-01-05 18:18:00|2481.8|2477.8|2481.6|2477.6|2482.1|2478.1|2481.6|2477.6|1
1641406730000|2022-01-05 18:18:50|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|2481.6|2477.6|2
1641406740000|2022-01-05 18:19:00|2482.4|2478.4|2482.6|2478.6|2482.6|2478.6|2482.4|2478.4|2
1641406780000|2022-01-05 18:19:40|2482.9|2478.9|2482.6|2478.6|2482.9|2478.9|2482.6|2478.6|1
1641406850000|2022-01-05 18:20:50|2484.4|2480.4|2484.6|2480.6|2484.8|2480.8|2484.3|2480.3|7
1641406860000|2022-01-05 18:21:00|||||||||2
1641406870000|2022-01-05 18:21:10|||||||||1
1641407040000|2022-01-05 18:24:00|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|2484.4|2480.4|8
1641407050000|2022-01-05 18:24:10|||||||||9
1641407060000|2022-01-05 18:24:20|2485.6|2481.6|2487.4|2483.4|2487.4|2483.4|2485.4|2481.4|13
1641407070000|2022-01-05 18:24:30|2487.6|2483.6|2487.1|2483.1|2487.6|2483.6|2487.1|2483.1|17
1641407080000|2022-01-05 18:24:40|2487.4|2483.4|2488.4|2484.4|2488.4|2484.4|2487.4|2483.4|3
1641407100000|2022-01-05 18:25:00|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|6
1641407110000|2022-01-05 18:25:10|2488.4|2484.4|2487.4|2483.4|2488.4|2484.4|2487.4|2483.4|2
1641407120000|2022-01-05 18:25:20|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|1
1641407140000|2022-01-05 18:25:40|2486.4|2482.4|2486.4|2482.4|2486.4|2482.4|2486.4|2482.4|0
1641407160000|2022-01-05 18:26:00|2486.9|2482.9|2487.9|2483.9|2487.9|2483.9|2486.9|2482.9|3
1641407190000|2022-01-05 18:26:30|2487.6|2483.6|2488.4|2484.4|2488.4|2484.4|2487.4|2483.4|1
1641407210000|2022-01-05 18:26:50|||||||||11
1641407220000|2022-01-05 18:27:00|2488.1|2484.1|2486.9|2482.9|2488.1|2484.1|2486.9|2482.9|12
1641407230000|2022-01-05 18:27:10|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|0
1641407250000|2022-01-05 18:27:30|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|0
1641407260000|2022-01-05 18:27:40|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|0
1641407280000|2022-01-05 18:28:00|2485.9|2481.9|2485.4|2481.4|2485.9|2481.9|2485.4|2481.4|4
1641407310000|2022-01-05 18:28:30|2485.1|2481.1|2484.9|2480.9|2485.1|2481.1|2484.9|2480.9|1
1641407320000|2022-01-05 18:28:40|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|0
1641407340000|2022-01-05 18:29:00|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|0
1641407370000|2022-01-05 18:29:30|2484.9|2480.9|2484.1|2480.1|2484.9|2480.9|2484.1|2480.1|10
1641407380000|2022-01-05 18:29:40|2483.9|2479.9|2485.4|2481.4|2485.4|2481.4|2483.6|2479.6|27
1641407390000|2022-01-05 18:29:50|2485.9|2481.9|2484.9|2480.9|2486.4|2481.9|2484.6|2478.4|6
1641462300000|2022-01-06 09:45:00|2464.9|2460.9|2464.6|2460.6|2464.9|2460.9|2464.6|2460.6|1
1641462310000|2022-01-06 09:45:10|2464.4|2460.4|2464.2|2460.2|2464.4|2460.4|2464.2|2460.2|1
1641462320000|2022-01-06 09:45:20|2463.9|2459.9|2466.7|2462.7|2466.7|2462.7|2463.7|2459.7|8
1641462330000|2022-01-06 09:45:30|2470.4|2466.4|2471.7|2467.7|2471.7|2467.7|2469.9|2465.9|44
1641462340000|2022-01-06 09:45:40|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|45
1641462350000|2022-01-06 09:45:50|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|10
1641462360000|2022-01-06 09:46:00|2471.2|2467.2|2472.7|2468.7|2473.2|2469.2|2471.2|2467.2|6
1641462370000|2022-01-06 09:46:10|||||||||1
1641462380000|2022-01-06 09:46:20|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2
1641462390000|2022-01-06 09:46:30|2471.7|2467.7|2468.2|2464.2|2471.7|2467.7|2468.2|2464.2|3
1641462400000|2022-01-06 09:46:40|2467.7|2463.7|2467.2|2463.2|2467.7|2463.7|2467.2|2463.2|2
1641462410000|2022-01-06 09:46:50|2467.7|2463.7|2469.2|2465.2|2469.2|2465.2|2467.7|2463.7|2
1641462420000|2022-01-06 09:47:00|2468.7|2464.7|2468.2|2464.2|2468.7|2464.7|2468.2|2464.2|1
1641462430000|2022-01-06 09:47:10|2467.2|2463.2|2466.4|2462.4|2467.2|2463.2|2466.4|2462.4|6
1641462440000|2022-01-06 09:47:20|2466.2|2462.2|2465.2|2461.2|2466.2|2462.2|2464.9|2460.9|4
1641462450000|2022-01-06 09:47:30|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2
1641462460000|2022-01-06 09:47:40|2464.4|2460.4|2464.2|2460.2|2464.4|2460.4|2464.2|2460.2|3
1641462480000|2022-01-06 09:48:00|2463.7|2459.7|2463.2|2459.2|2463.7|2459.7|2463.2|2459.2|4
1641462490000|2022-01-06 09:48:10|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|5
1641462500000|2022-01-06 09:48:20|||||||||1
1641462520000|2022-01-06 09:48:40|2463.2|2459.2|2463.4|2459.4|2463.4|2459.4|2463.2|2459.2|3
1641462530000|2022-01-06 09:48:50|2464.7|2460.7|2464.4|2460.4|2464.7|2460.7|2464.4|2460.4|9
1641462540000|2022-01-06 09:49:00|2464.2|2460.2|2463.9|2459.9|2464.2|2460.2|2463.9|2459.9|0
1641462550000|2022-01-06 09:49:10|2463.7|2459.7|2463.4|2459.4|2463.7|2459.7|2463.4|2459.4|1
1641462560000|2022-01-06 09:49:20|2463.2|2459.2|2462.4|2458.4|2463.2|2459.2|2462.4|2458.4|2
1641462570000|2022-01-06 09:49:30|||||||||2
1641462590000|2022-01-06 09:49:50|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|0
1641462600000|2022-01-06 09:50:00|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|1
1641462630000|2022-01-06 09:50:30|2462.7|2458.7|2463.7|2459.7|2463.7|2459.7|2462.7|2458.7|9
1641462640000|2022-01-06 09:50:40|||||||||2
1641462680000|2022-01-06 09:51:20|||||||||2
1641462690000|2022-01-06 09:51:30|||||||||2
1641462700000|2022-01-06 09:51:40|2464.8|2460.8|2467.2|2463.2|2467.2|2463.2|2464.8|2460.8|6
1641462710000|2022-01-06 09:51:50|2466.2|2462.2|2466.2|2462.2|2467.2|2463.2|2466.2|2462.2|8
1641462720000|2022-01-06 09:52:00|2465.9|2461.9|2465.2|2461.2|2465.9|2461.9|2465.2|2461.2|2
1641462730000|2022-01-06 09:52:10|2465.4|2461.4|2465.2|2461.2|2465.4|2461.4|2465.2|2461.2|1
1641462740000|2022-01-06 09:52:20|2465.7|2461.7|2466.2|2462.2|2466.2|2462.2|2465.7|2461.7|5
1641462750000|2022-01-06 09:52:30|2465.7|2461.7|2467.2|2463.2|2467.7|2463.7|2465.7|2461.7|1
1641462760000|2022-01-06 09:52:40|2468.6|2464.6|2468.1|2464.1|2469.1|2465.1|2468.1|2464.1|12
1641462770000|2022-01-06 09:52:50|2468.4|2464.4|2468.6|2464.6|2468.6|2464.6|2468.4|2464.4|0
1641462790000|2022-01-06 09:53:10|||||||||1
1641462800000|2022-01-06 09:53:20|2468.4|2464.4|2467.2|2463.2|2468.4|2464.4|2467.2|2463.2|2
1641462820000|2022-01-06 09:53:40|||||||||1
1641462830000|2022-01-06 09:53:50|||||||||1
1641462840000|2022-01-06 09:54:00|2466.2|2462.2|2465.2|2461.2|2466.2|2462.2|2465.2|2461.2|1
1641462870000|2022-01-06 09:54:30|2464.9|2460.9|2464.4|2460.4|2464.9|2460.9|2464.2|2460.2|1
1641462880000|2022-01-06 09:54:40|2464.2|2460.2|2465.2|2461.2|2465.2|2461.2|2464.2|2460.2|4
1641462900000|2022-01-06 09:55:00|2464.9|2460.9|2464.2|2460.2|2464.9|2460.9|2463.4|2459.4|4
1641462930000|2022-01-06 09:55:30|2464.6|2460.6|2465.9|2461.9|2465.9|2461.9|2464.6|2460.6|2
1641462940000|2022-01-06 09:55:40|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|0
1641462950000|2022-01-06 09:55:50|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1641462960000|2022-01-06 09:56:00|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|3
1641462970000|2022-01-06 09:56:10|||||||||1
1641463000000|2022-01-06 09:56:40|2465.4|2461.4|2465.7|2461.7|2465.7|2461.7|2465.4|2461.4|0
1641463010000|2022-01-06 09:56:50|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|3
1641463020000|2022-01-06 09:57:00|2463.7|2459.7|2464.2|2460.2|2464.2|2460.2|2463.7|2459.7|2
1641463030000|2022-01-06 09:57:10|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|0
1641463040000|2022-01-06 09:57:20|2464.9|2460.9|2465.2|2461.2|2465.2|2461.2|2464.9|2460.9|4
1641463060000|2022-01-06 09:57:40|2465.4|2461.4|2465.7|2461.7|2465.7|2461.7|2465.4|2461.4|0
1641463100000|2022-01-06 09:58:20|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2
1641463140000|2022-01-06 09:59:00|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2
1641463150000|2022-01-06 09:59:10|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|0
1641463170000|2022-01-06 09:59:30|2464.9|2460.9|2464.4|2460.4|2464.9|2460.9|2464.4|2460.4|2
1641463180000|2022-01-06 09:59:40|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|0
1641463190000|2022-01-06 09:59:50|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|1
1641463200000|2022-01-06 10:00:00|2464.5|2460.5|2464.7|2460.7|2465.2|2461.2|2464.5|2460.5|27
1641463220000|2022-01-06 10:00:20|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|0
1641463260000|2022-01-06 10:01:00|2464.7|2460.7|2465.7|2461.7|2465.7|2461.7|2464.7|2460.7|1
1641463270000|2022-01-06 10:01:10|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|0
1641463300000|2022-01-06 10:01:40|||||||||1
1641463320000|2022-01-06 10:02:00|2464.7|2460.7|2464.2|2460.2|2464.7|2460.7|2464.2|2460.2|1
1641463340000|2022-01-06 10:02:20|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|4
1641463350000|2022-01-06 10:02:30|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|10
1641463360000|2022-01-06 10:02:40|2459.9|2455.9|2459.7|2455.7|2459.9|2455.9|2459.7|2455.7|0
1641463390000|2022-01-06 10:03:10|2460.7|2456.7|2459.7|2455.7|2462.2|2458.2|2459.7|2455.7|18
1641463400000|2022-01-06 10:03:20|||||||||1
1641463410000|2022-01-06 10:03:30|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|1
1641463420000|2022-01-06 10:03:40|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1641463440000|2022-01-06 10:04:00|||||||||3
1641463500000|2022-01-06 10:05:00|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|6
1641463520000|2022-01-06 10:05:20|||||||||1
1641463540000|2022-01-06 10:05:40|||||||||1
1641463560000|2022-01-06 10:06:00|2459.1|2455.1|2458.7|2454.7|2459.1|2455.1|2458.2|2454.2|8
1641463570000|2022-01-06 10:06:10|2460.2|2456.2|2459.2|2455.2|2460.2|2456.2|2459.2|2455.2|2
1641463580000|2022-01-06 10:06:20|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1641463620000|2022-01-06 10:07:00|2460.2|2456.2|2460.4|2456.4|2460.7|2456.7|2460.2|2456.2|5
1641463630000|2022-01-06 10:07:10|2460.7|2456.7|2461.2|2457.2|2461.2|2457.2|2460.7|2456.7|2
1641463650000|2022-01-06 10:07:30|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|0
1641463670000|2022-01-06 10:07:50|2461.9|2457.9|2461.7|2457.7|2461.9|2457.9|2461.7|2457.7|1
1641463740000|2022-01-06 10:09:00|2461.1|2457.1|2460.2|2456.2|2461.1|2457.1|2460.2|2456.2|3
1641463770000|2022-01-06 10:09:30|2461.7|2457.7|2461.7|2457.7|2461.9|2457.9|2461.7|2457.7|6
1641463790000|2022-01-06 10:09:50|2462.1|2458.1|2464.4|2460.4|2464.7|2460.7|2462.1|2458.1|6
1641463800000|2022-01-06 10:10:00|2464.2|2460.2|2463.7|2459.7|2464.2|2460.2|2463.7|2459.7|3
1641463820000|2022-01-06 10:10:20|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|7
1641463830000|2022-01-06 10:10:30|2465.4|2461.4|2465.2|2461.2|2465.4|2461.4|2465.2|2461.2|3
1641463840000|2022-01-06 10:10:40|2465.4|2461.4|2465.7|2461.7|2465.7|2461.7|2465.4|2461.4|0
1641463870000|2022-01-06 10:11:10|||||||||1
1641463880000|2022-01-06 10:11:20|2466.9|2462.9|2466.2|2462.2|2466.9|2462.9|2466.2|2462.2|6
1641463890000|2022-01-06 10:11:30|2466.4|2462.4|2466.2|2462.2|2466.7|2462.7|2466.2|2462.2|14
1641463900000|2022-01-06 10:11:40|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|0
1641463910000|2022-01-06 10:11:50|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|6
1641463920000|2022-01-06 10:12:00|2464.7|2460.7|2463.9|2459.9|2464.7|2460.7|2463.9|2459.9|0
1641463930000|2022-01-06 10:12:10|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|0
1641463950000|2022-01-06 10:12:30|2463.9|2459.9|2463.7|2459.7|2463.9|2459.9|2463.4|2459.4|0
1641463980000|2022-01-06 10:13:00|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1641463990000|2022-01-06 10:13:10|2463.4|2459.4|2463.7|2459.7|2463.7|2459.7|2463.4|2459.4|0
1641464000000|2022-01-06 10:13:20|2463.4|2459.4|2463.7|2459.7|2463.7|2459.7|2463.4|2459.4|0
1641464020000|2022-01-06 10:13:40|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|1
1641464040000|2022-01-06 10:14:00|2463.2|2459.2|2463.7|2459.7|2463.7|2459.7|2462.7|2458.7|4
1641464090000|2022-01-06 10:14:50|2463.4|2459.4|2463.9|2459.9|2463.9|2459.9|2463.4|2459.4|0
1641464150000|2022-01-06 10:15:50|2463.7|2459.7|2463.4|2459.4|2463.7|2459.7|2463.4|2459.4|1
1641464160000|2022-01-06 10:16:00|2463.7|2459.7|2462.7|2458.7|2463.7|2459.7|2462.7|2458.7|1
1641464170000|2022-01-06 10:16:10|2462.2|2458.2|2462.4|2458.4|2462.4|2458.4|2462.2|2458.2|0
1641464180000|2022-01-06 10:16:20|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|0
1641464190000|2022-01-06 10:16:30|2463.2|2459.2|2463.4|2459.4|2463.4|2459.4|2463.2|2459.2|5
1641464200000|2022-01-06 10:16:40|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|0
1641464220000|2022-01-06 10:17:00|2463.4|2459.4|2462.4|2458.4|2463.4|2459.4|2462.4|2458.4|2
1641464230000|2022-01-06 10:17:10|2463.9|2459.9|2463.2|2459.2|2463.9|2459.9|2462.7|2458.7|6
1641464250000|2022-01-06 10:17:30|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|0
1641464260000|2022-01-06 10:17:40|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1641464280000|2022-01-06 10:18:00|2463.4|2459.4|2465.4|2461.4|2466.4|2462.4|2463.4|2459.4|5
1641464340000|2022-01-06 10:19:00|2464.7|2460.7|2464.4|2460.4|2464.7|2460.7|2464.4|2460.4|2
1641464360000|2022-01-06 10:19:20|||||||||1
1641464380000|2022-01-06 10:19:40|2464.7|2460.7|2464.9|2460.9|2464.9|2460.9|2464.7|2460.7|0
1641464400000|2022-01-06 10:20:00|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2
1641464410000|2022-01-06 10:20:10|||||||||2
1641464420000|2022-01-06 10:20:20|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.4|2460.4|6
1641464460000|2022-01-06 10:21:00|||||||||1
1641464470000|2022-01-06 10:21:10|2465.2|2461.2|2465.4|2461.4|2465.7|2461.7|2465.2|2461.2|1
1641464490000|2022-01-06 10:21:30|||||||||1
1641464560000|2022-01-06 10:22:40|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|0
1641464580000|2022-01-06 10:23:00|2465.9|2461.9|2466.4|2462.4|2466.4|2462.4|2465.9|2461.9|4
1641464590000|2022-01-06 10:23:10|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|0
1641464620000|2022-01-06 10:23:40|||||||||1
1641464630000|2022-01-06 10:23:50|2468.4|2464.4|2468.5|2464.5|2468.5|2464.5|2467.5|2463.5|2
1641464640000|2022-01-06 10:24:00|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|3
1641464700000|2022-01-06 10:25:00|2467.2|2463.2|2466.7|2462.7|2467.2|2463.2|2466.7|2462.7|1
1641464710000|2022-01-06 10:25:10|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|1
1641464720000|2022-01-06 10:25:20|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1641464730000|2022-01-06 10:25:30|2467|2463|2466.5|2462.5|2467|2463|2466.5|2462.5|0
1641464740000|2022-01-06 10:25:40|2467|2463|2467.5|2463.5|2467.5|2463.5|2467|2463|1
1641464760000|2022-01-06 10:26:00|2467.2|2463.2|2467.5|2463.5|2467.5|2463.5|2466.7|2462.7|1
1641464820000|2022-01-06 10:27:00|2467.9|2463.9|2467.5|2463.5|2467.9|2463.9|2467.5|2463.5|5
1641464870000|2022-01-06 10:27:50|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|1
1641464880000|2022-01-06 10:28:00|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|0
1641464940000|2022-01-06 10:29:00|2467.7|2463.7|2467.5|2463.5|2467.7|2463.7|2467|2463|6
1641464950000|2022-01-06 10:29:10|||||||||1
1641465030000|2022-01-06 10:30:30|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|3
1641465050000|2022-01-06 10:30:50|2469|2465|2469|2465|2469|2465|2469|2465|0
1641465070000|2022-01-06 10:31:10|||||||||1
1641465090000|2022-01-06 10:31:30|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|0
1641465120000|2022-01-06 10:32:00|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|1
1641465140000|2022-01-06 10:32:20|2468|2464|2468|2464|2468|2464|2468|2464|0
1641465160000|2022-01-06 10:32:40|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|0
1641465170000|2022-01-06 10:32:50|2467.9|2463.9|2468.5|2464.5|2468.5|2464.5|2467.9|2463.9|1
1641465200000|2022-01-06 10:33:20|2469|2465|2469|2465|2469|2465|2469|2465|0
1641465220000|2022-01-06 10:33:40|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|0
1641465230000|2022-01-06 10:33:50|2468.7|2464.7|2468.5|2464.5|2468.7|2464.7|2468.5|2464.5|1
1641465240000|2022-01-06 10:34:00|2467.9|2463.9|2466.5|2462.5|2467.9|2463.9|2466.5|2462.5|5
1641465250000|2022-01-06 10:34:10|2466.7|2462.7|2466.5|2462.5|2467|2463|2466.5|2462.5|0
1641465270000|2022-01-06 10:34:30|2467|2463|2467.5|2463.5|2467.5|2463.5|2467|2463|1
1641465480000|2022-01-06 10:38:00|2467|2463|2466.5|2462.5|2467|2463|2466.5|2462.5|0
1641465530000|2022-01-06 10:38:50|||||||||1
1641465540000|2022-01-06 10:39:00|2465.5|2461.5|2466.7|2462.7|2466.7|2462.7|2465.2|2461.2|11
1641465560000|2022-01-06 10:39:20|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|1
1641465600000|2022-01-06 10:40:00|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|1
1641465610000|2022-01-06 10:40:10|2468.7|2464.7|2468.5|2464.5|2468.7|2464.7|2468.5|2464.5|1
1641465640000|2022-01-06 10:40:40|2468|2464|2467.5|2463.5|2468|2464|2467.5|2463.5|0
1641465660000|2022-01-06 10:41:00|2467.2|2463.2|2466.5|2462.5|2467.2|2463.2|2466.5|2462.5|1
1641465670000|2022-01-06 10:41:10|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1641465680000|2022-01-06 10:41:20|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|1
1641465700000|2022-01-06 10:41:40|2466|2462|2466|2462|2466|2462|2466|2462|0
1641465710000|2022-01-06 10:41:50|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|1
1641465720000|2022-01-06 10:42:00|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|0
1641465750000|2022-01-06 10:42:30|2466|2462|2466|2462|2466|2462|2466|2462|0
1641465760000|2022-01-06 10:42:40|2465.4|2461.4|2465.5|2461.5|2465.5|2461.5|2465.4|2461.4|1
1641465820000|2022-01-06 10:43:40|||||||||2
1641465830000|2022-01-06 10:43:50|2466|2462|2466.2|2462.2|2466.5|2462.5|2466|2462|1
1641465840000|2022-01-06 10:44:00|2466|2462|2466|2462|2466|2462|2465.5|2461.5|7
1641465860000|2022-01-06 10:44:20|2465.7|2461.7|2465.5|2461.5|2465.7|2461.7|2465.5|2461.5|0
1641465870000|2022-01-06 10:44:30|2466|2462|2466|2462|2466|2462|2466|2462|1
1641465890000|2022-01-06 10:44:50|||||||||1
1641465900000|2022-01-06 10:45:00|2465.5|2461.5|2465.7|2461.7|2465.7|2461.7|2465.5|2461.5|0
1641465910000|2022-01-06 10:45:10|2466|2462|2466.5|2462.5|2466.5|2462.5|2466|2462|1
1641465930000|2022-01-06 10:45:30|2466.2|2462.2|2466|2462|2466.2|2462.2|2466|2462|0
1641465960000|2022-01-06 10:46:00|2465.5|2461.5|2466|2462|2466|2462|2465.5|2461.5|2
1641465970000|2022-01-06 10:46:10|2465.5|2461.5|2467|2463|2467|2463|2465.5|2461.5|6
1641466020000|2022-01-06 10:47:00|2466.7|2462.7|2466.5|2462.5|2466.7|2462.7|2466.5|2462.5|3
1641466030000|2022-01-06 10:47:10|2465|2461|2464.2|2460.2|2465|2461|2464|2460|1
1641466040000|2022-01-06 10:47:20|2464|2460|2464|2460|2464|2460|2464|2460|0
1641466050000|2022-01-06 10:47:30|2463.2|2459.2|2462.5|2458.5|2463.2|2459.2|2462.5|2458.5|3
1641466060000|2022-01-06 10:47:40|2462.2|2458.2|2461.7|2457.7|2462.2|2458.2|2461.7|2457.7|0
1641466070000|2022-01-06 10:47:50|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|1
1641466080000|2022-01-06 10:48:00|2461.2|2457.2|2460|2456|2461.5|2457.5|2460|2456|1
1641466090000|2022-01-06 10:48:10|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1641466100000|2022-01-06 10:48:20|2459.9|2455.9|2459.7|2455.7|2459.9|2455.9|2459.7|2455.7|2
1641466140000|2022-01-06 10:49:00|2458.7|2454.7|2457|2453|2458.7|2454.7|2457|2453|22
1641466150000|2022-01-06 10:49:10|||||||||2
1641466160000|2022-01-06 10:49:20|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|8
1641466170000|2022-01-06 10:49:30|2457.2|2453.2|2457.2|2453.2|2458|2454|2457|2453|4
1641466180000|2022-01-06 10:49:40|2457.5|2453.5|2457.2|2453.2|2457.5|2453.5|2457.2|2453.2|4
1641466190000|2022-01-06 10:49:50|2457.5|2453.5|2457.7|2453.7|2457.7|2453.7|2457.2|2453.2|4
1641466200000|2022-01-06 10:50:00|2457.5|2453.5|2457.7|2453.7|2457.7|2453.7|2457.5|2453.5|2
1641466290000|2022-01-06 10:51:30|||||||||1
1641466300000|2022-01-06 10:51:40|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|3
1641466310000|2022-01-06 10:51:50|2457.2|2453.2|2457.5|2453.5|2457.5|2453.5|2457.2|2453.2|3
1641466320000|2022-01-06 10:52:00|2457|2453|2457.2|2453.2|2457.5|2453.5|2457|2453|3
1641466330000|2022-01-06 10:52:10|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457|2453|3
1641466340000|2022-01-06 10:52:20|2457|2453|2457|2453|2457.5|2453.5|2457|2453|2
1641466360000|2022-01-06 10:52:40|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|1
1641466370000|2022-01-06 10:52:50|2457|2453|2457|2453|2457|2453|2457|2453|2
1641466380000|2022-01-06 10:53:00|2456|2452|2455.2|2451.2|2456|2452|2455.2|2451.2|1
1641466390000|2022-01-06 10:53:10|2455|2451|2455|2451|2455|2451|2455|2451|0
1641466410000|2022-01-06 10:53:30|2455.2|2451.2|2455|2451|2455.2|2451.2|2455|2451|2
1641466440000|2022-01-06 10:54:00|2455.2|2451.2|2454.5|2450.5|2455.2|2451.2|2454.5|2450.5|57
1641466450000|2022-01-06 10:54:10|2454.2|2450.2|2454|2450|2454.2|2450.2|2454|2450|0
1641466460000|2022-01-06 10:54:20|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.2|2449.2|7
1641466470000|2022-01-06 10:54:30|2453|2449|2453.5|2449.5|2453.5|2449.5|2453|2449|2
1641466480000|2022-01-06 10:54:40|2453|2449|2454|2450|2454|2450|2453|2449|2
1641466490000|2022-01-06 10:54:50|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|2453.5|2449.5|20
1641466520000|2022-01-06 10:55:20|||||||||1
1641466530000|2022-01-06 10:55:30|2454.5|2450.5|2454|2450|2454.5|2450.5|2454|2450|2
1641466560000|2022-01-06 10:56:00|||||||||1
1641466570000|2022-01-06 10:56:10|||||||||1
1641466580000|2022-01-06 10:56:20|||||||||2
1641466590000|2022-01-06 10:56:30|2455|2451|2456|2452|2456|2452|2455|2451|4
1641466600000|2022-01-06 10:56:40|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|0
1641466620000|2022-01-06 10:57:00|||||||||1
1641466680000|2022-01-06 10:58:00|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|2
1641466690000|2022-01-06 10:58:10|2455.7|2451.7|2455|2451|2456.2|2452.2|2455|2451|7
1641466700000|2022-01-06 10:58:20|2454.7|2450.7|2454.2|2450.2|2454.7|2450.7|2454.2|2450.2|5
1641466730000|2022-01-06 10:58:50|2454.7|2450.7|2454.2|2450.2|2454.7|2450.7|2454.2|2450.2|3
1641466740000|2022-01-06 10:59:00|2454|2450|2454|2450|2454|2450|2453.5|2449.5|10
1641466750000|2022-01-06 10:59:10|2453.8|2449.8|2453.7|2449.7|2453.8|2449.8|2453.5|2449.5|3
1641466760000|2022-01-06 10:59:20|2453.5|2449.5|2453.5|2449.5|2453.8|2449.8|2453.5|2449.5|2
1641466780000|2022-01-06 10:59:40|2453.8|2449.8|2454|2450|2454|2450|2453.8|2449.8|1
1641466790000|2022-01-06 10:59:50|2453.8|2449.8|2454|2450|2454.2|2450.2|2453.5|2449.5|2
1641466800000|2022-01-06 11:00:00|2453.5|2449.5|2452.2|2448.2|2453.5|2449.5|2452.2|2448.2|4
1641466810000|2022-01-06 11:00:10|2452.5|2448.5|2453|2449|2453|2449|2452.5|2448.5|3
1641466820000|2022-01-06 11:00:20|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|1
1641466900000|2022-01-06 11:01:40|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|10
1641466910000|2022-01-06 11:01:50|2452.5|2448.5|2452.7|2448.7|2452.7|2448.7|2452.2|2448.2|5
1641466920000|2022-01-06 11:02:00|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|0
1641466930000|2022-01-06 11:02:10|||||||||1
1641466940000|2022-01-06 11:02:20|2452.8|2448.8|2452.2|2448.2|2453|2449|2452.2|2448.2|2
1641466970000|2022-01-06 11:02:50|2451.5|2447.5|2451.2|2447.2|2451.5|2447.5|2451|2447|28
1641467020000|2022-01-06 11:03:40|2451.5|2447.5|2452.2|2448.2|2452.2|2448.2|2451.5|2447.5|5
1641467040000|2022-01-06 11:04:00|2451.5|2447.5|2452.2|2448.2|2452.2|2448.2|2451.5|2447.5|11
1641467180000|2022-01-06 11:06:20|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|4
1641467200000|2022-01-06 11:06:40|2451.5|2447.5|2451.2|2447.2|2451.5|2447.5|2451.2|2447.2|6
1641467220000|2022-01-06 11:07:00|||||||||10
1641467240000|2022-01-06 11:07:20|2451.5|2447.5|2451.2|2447.2|2451.5|2447.5|2451.2|2447.2|1
1641467250000|2022-01-06 11:07:30|||||||||1
1641467260000|2022-01-06 11:07:40|||||||||3
1641467270000|2022-01-06 11:07:50|||||||||1
1641467280000|2022-01-06 11:08:00|2451.7|2447.7|2451.2|2447.2|2451.7|2447.7|2451.2|2447.2|1
1641467300000|2022-01-06 11:08:20|2451.5|2447.5|2451.7|2447.7|2451.7|2447.7|2451.5|2447.5|2
1641467310000|2022-01-06 11:08:30|2451.5|2447.5|2451.2|2447.2|2451.5|2447.5|2451.2|2447.2|1
1641467320000|2022-01-06 11:08:40|2451|2447|2451|2447|2451|2447|2451|2447|0
1641467340000|2022-01-06 11:09:00|||||||||5
1641467350000|2022-01-06 11:09:10|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|0
1641467360000|2022-01-06 11:09:20|||||||||2
1641467390000|2022-01-06 11:09:50|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2
1641467400000|2022-01-06 11:10:00|2451.2|2447.2|2451.2|2447.2|2451.5|2447.5|2451.2|2447.2|2
1641467420000|2022-01-06 11:10:20|2451.5|2447.5|2451.2|2447.2|2451.5|2447.5|2451.2|2447.2|1
1641467460000|2022-01-06 11:11:00|2451.5|2447.5|2451.2|2447.2|2451.5|2447.5|2451.2|2447.2|2
1641467470000|2022-01-06 11:11:10|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2
1641467540000|2022-01-06 11:12:20|||||||||10
1641467580000|2022-01-06 11:13:00|2451.8|2447.8|2451.2|2447.2|2451.8|2447.8|2451.2|2447.2|8
1641467640000|2022-01-06 11:14:00|||||||||1
1641467650000|2022-01-06 11:14:10|||||||||1
1641467700000|2022-01-06 11:15:00|||||||||1
1641467740000|2022-01-06 11:15:40|||||||||1
1641467760000|2022-01-06 11:16:00|||||||||1
1641467790000|2022-01-06 11:16:30|||||||||5
1641467890000|2022-01-06 11:18:10|2451|2447|2451|2447|2451|2447|2451|2447|0
1641467900000|2022-01-06 11:18:20|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|1
1641467910000|2022-01-06 11:18:30|2452.3|2448.3|2452.5|2448.5|2453.2|2449.2|2452.3|2448.3|10
1641467920000|2022-01-06 11:18:40|2452.7|2448.7|2453|2449|2453|2449|2452.7|2448.7|7
1641467930000|2022-01-06 11:18:50|2452.8|2448.8|2451.2|2447.2|2452.8|2448.8|2451.2|2447.2|2
1641467940000|2022-01-06 11:19:00|||||||||5
1641467970000|2022-01-06 11:19:30|2451.8|2447.8|2452|2448|2452|2448|2451.8|2447.8|1
1641467980000|2022-01-06 11:19:40|2451.7|2447.7|2451.2|2447.2|2452|2448|2451.2|2447.2|1
1641467990000|2022-01-06 11:19:50|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|1
1641468000000|2022-01-06 11:20:00|2452.2|2448.2|2452.7|2448.7|2452.7|2448.7|2452.2|2448.2|1
1641468010000|2022-01-06 11:20:10|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|0
1641468030000|2022-01-06 11:20:30|2453.5|2449.5|2454|2450|2454|2450|2453.5|2449.5|1
1641468040000|2022-01-06 11:20:40|2454.2|2450.2|2455|2451|2455|2451|2454.2|2450.2|1
1641468050000|2022-01-06 11:20:50|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|1
1641468060000|2022-01-06 11:21:00|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|1
1641468120000|2022-01-06 11:22:00|2454.7|2450.7|2454|2450|2454.7|2450.7|2454|2450|1
1641468130000|2022-01-06 11:22:10|||||||||8
1641468160000|2022-01-06 11:22:40|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|1
1641468170000|2022-01-06 11:22:50|2454.5|2450.5|2454.7|2450.7|2454.7|2450.7|2454.5|2450.5|1
1641468180000|2022-01-06 11:23:00|2455.2|2451.2|2454.2|2450.2|2455.2|2451.2|2454.2|2450.2|0
1641468220000|2022-01-06 11:23:40|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|1
1641468230000|2022-01-06 11:23:50|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|1
1641468240000|2022-01-06 11:24:00|2453.1|2449.1|2452.2|2448.2|2453.1|2449.1|2452|2448|15
1641468250000|2022-01-06 11:24:10|2453.1|2449.1|2454|2450|2454|2450|2453.1|2449.1|1
1641468280000|2022-01-06 11:24:40|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|12
1641468310000|2022-01-06 11:25:10|2454|2450|2452|2448|2454|2450|2452|2448|3
1641468320000|2022-01-06 11:25:20|2452.8|2448.8|2453|2449|2453|2449|2452.8|2448.8|1
1641468330000|2022-01-06 11:25:30|||||||||1
1641468370000|2022-01-06 11:26:10|||||||||1
1641468390000|2022-01-06 11:26:30|2453.2|2449.2|2454.2|2450.2|2454.2|2450.2|2453.2|2449.2|1
1641468400000|2022-01-06 11:26:40|2454|2450|2454|2450|2454|2450|2454|2450|0
1641468420000|2022-01-06 11:27:00|2453.8|2449.8|2453|2449|2453.8|2449.8|2453|2449|0
1641468440000|2022-01-06 11:27:20|2452|2448|2453.7|2449.7|2453.7|2449.7|2452|2448|6
1641468450000|2022-01-06 11:27:30|2454|2450|2454|2450|2454|2450|2454|2450|1
1641468480000|2022-01-06 11:28:00|2453.8|2449.8|2452.5|2448.5|2453.8|2449.8|2452.5|2448.5|1
1641468490000|2022-01-06 11:28:10|2453|2449|2453.2|2449.2|2453.2|2449.2|2453|2449|0
1641468500000|2022-01-06 11:28:20|2453|2449|2453|2449|2453|2449|2453|2449|0
1641468540000|2022-01-06 11:29:00|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|5
1641468550000|2022-01-06 11:29:10|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|0
1641468600000|2022-01-06 11:30:00|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|5
1641468610000|2022-01-06 11:30:10|2451.5|2447.5|2451.2|2447.2|2451.5|2447.5|2451.2|2447.2|2
1641468620000|2022-01-06 11:30:20|2451.5|2447.5|2451.7|2447.7|2451.7|2447.7|2451.5|2447.5|1
1641468630000|2022-01-06 11:30:30|2452.2|2448.2|2454.2|2450.2|2454.2|2450.2|2452.2|2448.2|15
1641468640000|2022-01-06 11:30:40|2455.2|2451.2|2455|2451|2455.2|2451.2|2455|2451|2
1641468650000|2022-01-06 11:30:50|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|0
1641468660000|2022-01-06 11:31:00|2455|2451|2455|2451|2455|2451|2455|2451|0
1641468670000|2022-01-06 11:31:10|2454.7|2450.7|2454.2|2450.2|2454.7|2450.7|2454.2|2450.2|1
1641468730000|2022-01-06 11:32:10|||||||||2
1641468750000|2022-01-06 11:32:30|||||||||1
1641468770000|2022-01-06 11:32:50|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|5
1641468810000|2022-01-06 11:33:30|||||||||1
1641468840000|2022-01-06 11:34:00|||||||||3
1641468850000|2022-01-06 11:34:10|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|4
1641469020000|2022-01-06 11:37:00|2454|2450|2453.2|2449.2|2454|2450|2453.2|2449.2|2
1641469070000|2022-01-06 11:37:50|||||||||2
1641469140000|2022-01-06 11:39:00|2453|2449|2452|2448|2453|2449|2452|2448|13
1641469170000|2022-01-06 11:39:30|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452|2448|0
1641469180000|2022-01-06 11:39:40|2452.3|2448.3|2452.5|2448.5|2452.5|2448.5|2452|2448|0
1641469190000|2022-01-06 11:39:50|2452.3|2448.3|2452.2|2448.2|2452.3|2448.3|2452|2448|0
1641469200000|2022-01-06 11:40:00|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|0
1641469240000|2022-01-06 11:40:40|2452.2|2448.2|2453|2449|2453|2449|2452.2|2448.2|3
1641469260000|2022-01-06 11:41:00|2453.5|2449.5|2453|2449|2453.5|2449.5|2453|2449|1
1641469290000|2022-01-06 11:41:30|||||||||1
1641469340000|2022-01-06 11:42:20|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|0
1641469350000|2022-01-06 11:42:30|2453|2449|2453.5|2449.5|2453.5|2449.5|2453|2449|2
1641469380000|2022-01-06 11:43:00|2453.1|2449.1|2453.7|2449.7|2453.7|2449.7|2453.1|2449.1|11
1641469390000|2022-01-06 11:43:10|2454|2450|2454|2450|2454|2450|2454|2450|0
1641469400000|2022-01-06 11:43:20|2454.2|2450.2|2454.3|2450.3|2454.5|2450.5|2454.2|2450.2|0
1641469410000|2022-01-06 11:43:30|2454|2450|2454|2450|2454|2450|2454|2450|0
1641469440000|2022-01-06 11:44:00|2453.5|2449.5|2453.2|2449.2|2453.5|2449.5|2453.2|2449.2|2
1641469450000|2022-01-06 11:44:10|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|0
1641469470000|2022-01-06 11:44:30|2453|2449|2452.8|2448.8|2453|2449|2452.8|2448.8|0
1641469480000|2022-01-06 11:44:40|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|0
1641469490000|2022-01-06 11:44:50|2453|2449|2453|2449|2453|2449|2453|2449|1
1641469520000|2022-01-06 11:45:20|2453.2|2449.2|2454|2450|2454|2450|2453.2|2449.2|3
1641469530000|2022-01-06 11:45:30|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|1
1641469540000|2022-01-06 11:45:40|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|0
1641469550000|2022-01-06 11:45:50|2453|2449|2453|2449|2453|2449|2453|2449|0
1641469620000|2022-01-06 11:47:00|2452.8|2448.8|2452.5|2448.5|2452.8|2448.8|2452.5|2448.5|0
1641469630000|2022-01-06 11:47:10|||||||||1
1641469670000|2022-01-06 11:47:50|||||||||1
1641469740000|2022-01-06 11:49:00|2452|2448|2452|2448|2452|2448|2452|2448|5
1641469750000|2022-01-06 11:49:10|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|0
1641469810000|2022-01-06 11:50:10|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|32
1641469830000|2022-01-06 11:50:30|2452|2448|2452|2448|2452|2448|2452|2448|0
1641469850000|2022-01-06 11:50:50|2452.8|2448.8|2453.5|2449.5|2453.5|2449.5|2452.8|2448.8|1
1641469860000|2022-01-06 11:51:00|2454|2450|2454.3|2450.3|2454.3|2450.3|2454|2450|1
1641469870000|2022-01-06 11:51:10|2454.5|2450.5|2455.5|2451.5|2455.5|2451.5|2454.5|2450.5|1
1641469880000|2022-01-06 11:51:20|2455.8|2451.8|2456.3|2452.3|2456.3|2452.3|2455.5|2451.5|15
1641469900000|2022-01-06 11:51:40|2456|2452|2456|2452|2456|2452|2456|2452|0
1641469920000|2022-01-06 11:52:00|2455.3|2451.3|2453.5|2449.5|2455.3|2451.3|2453.5|2449.5|2
1641469980000|2022-01-06 11:53:00|2453.3|2449.3|2453|2449|2453.3|2449.3|2453|2449|1
1641470040000|2022-01-06 11:54:00|2452.8|2448.8|2452.5|2448.5|2452.8|2448.8|2452.5|2448.5|5
1641470050000|2022-01-06 11:54:10|2453.8|2449.8|2454|2450|2454|2450|2453.8|2449.8|1
1641470080000|2022-01-06 11:54:40|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2
1641470100000|2022-01-06 11:55:00|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|1
1641470110000|2022-01-06 11:55:10|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|0
1641470170000|2022-01-06 11:56:10|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|3
1641470180000|2022-01-06 11:56:20|2452.5|2448.5|2454.3|2450.3|2454.3|2450.3|2452.5|2448.5|5
1641470210000|2022-01-06 11:56:50|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|6
1641470230000|2022-01-06 11:57:10|2455|2451|2457.5|2453.5|2457.5|2453.5|2455|2451|14
1641470260000|2022-01-06 11:57:40|2457.8|2453.8|2458.2|2454.2|2458.2|2454.2|2457.8|2453.8|5
1641470280000|2022-01-06 11:58:00|2458.5|2454.5|2454.8|2450.8|2458.5|2454.5|2454.8|2450.8|3
1641470290000|2022-01-06 11:58:10|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|0
1641470300000|2022-01-06 11:58:20|2455|2451|2455|2451|2455|2451|2455|2451|5
1641470340000|2022-01-06 11:59:00|2454|2450|2454|2450|2454|2450|2454|2450|5
1641470350000|2022-01-06 11:59:10|||||||||4
1641470360000|2022-01-06 11:59:20|2454.3|2450.3|2454.5|2450.5|2454.5|2450.5|2454.3|2450.3|0
1641470380000|2022-01-06 11:59:40|2454.8|2450.8|2455.5|2451.5|2455.5|2451.5|2454.8|2450.8|3
1641470390000|2022-01-06 11:59:50|||||||||1
1641470400000|2022-01-06 12:00:00|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|0
1641470410000|2022-01-06 12:00:10|2456.3|2452.3|2457|2453|2457|2453|2456.3|2452.3|3
1641470420000|2022-01-06 12:00:20|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|0
1641470430000|2022-01-06 12:00:30|2457|2453|2458|2454|2458|2454|2457|2453|0
1641470440000|2022-01-06 12:00:40|2458.3|2454.3|2458.5|2454.5|2458.5|2454.5|2458.3|2454.3|0
1641470480000|2022-01-06 12:01:20|2458|2454|2457|2453|2458|2454|2457|2453|2
1641470490000|2022-01-06 12:01:30|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|0
1641470510000|2022-01-06 12:01:50|2457.3|2453.3|2457|2453|2457.3|2453.3|2457|2453|0
1641470520000|2022-01-06 12:02:00|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.3|2453.3|0
1641470580000|2022-01-06 12:03:00|2457.3|2453.3|2456.5|2452.5|2457.3|2453.3|2456|2452|3
1641470640000|2022-01-06 12:04:00|2456.3|2452.3|2453.5|2449.5|2456.3|2452.3|2453.5|2449.5|7
1641470650000|2022-01-06 12:04:10|2454.1|2450.1|2454.5|2450.5|2454.5|2450.5|2454.1|2450.1|3
1641470680000|2022-01-06 12:04:40|2455.5|2451.5|2455.8|2451.8|2455.8|2451.8|2455.5|2451.5|2
1641470690000|2022-01-06 12:04:50|2456|2452|2456|2452|2456|2452|2456|2452|1
1641470760000|2022-01-06 12:06:00|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|0
1641470780000|2022-01-06 12:06:20|2455|2451|2455|2451|2455|2451|2455|2451|2
1641470790000|2022-01-06 12:06:30|2454.8|2450.8|2455.5|2451.5|2455.5|2451.5|2454.8|2450.8|0
1641470800000|2022-01-06 12:06:40|2456|2452|2455|2451|2456|2452|2455|2451|10
1641470810000|2022-01-06 12:06:50|2455.3|2451.3|2455.5|2451.5|2455.5|2451.5|2455.3|2451.3|0
1641470840000|2022-01-06 12:07:20|2456.1|2452.1|2456.5|2452.5|2456.5|2452.5|2456.1|2452.1|1
1641470870000|2022-01-06 12:07:50|2457|2453|2457.5|2453.5|2457.5|2453.5|2457|2453|2
1641470890000|2022-01-06 12:08:10|2458|2454|2458.5|2454.5|2458.5|2454.5|2458|2454|1
1641470920000|2022-01-06 12:08:40|2459|2455|2459.5|2455.5|2459.5|2455.5|2459|2455|0
1641470930000|2022-01-06 12:08:50|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|3
1641470940000|2022-01-06 12:09:00|2460.3|2456.3|2459|2455|2460.3|2456.3|2458.3|2454.3|5
1641470970000|2022-01-06 12:09:30|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|16
1641470980000|2022-01-06 12:09:40|||||||||1
1641470990000|2022-01-06 12:09:50|2461|2457|2461|2457|2461.5|2457.5|2460.5|2456.5|8
1641471000000|2022-01-06 12:10:00|2461.3|2457.3|2461.5|2457.5|2461.5|2457.5|2460.5|2456.5|4
1641471010000|2022-01-06 12:10:10|2462|2458|2462.5|2458.5|2462.5|2458.5|2462|2458|4
1641471020000|2022-01-06 12:10:20|2462.8|2458.8|2461|2457|2462.8|2458.8|2461|2457|12
1641471030000|2022-01-06 12:10:30|2461.5|2457.5|2461.3|2457.3|2461.6|2457.6|2461.3|2457.3|12
1641471040000|2022-01-06 12:10:40|2461.6|2457.6|2461.8|2457.8|2461.8|2457.8|2461.6|2457.6|0
1641471050000|2022-01-06 12:10:50|2461.3|2457.3|2462.1|2458.1|2462.1|2458.1|2461.3|2457.3|0
1641471060000|2022-01-06 12:11:00|2461.4|2457.4|2460|2456|2461.4|2457.4|2460|2456|0
1641471070000|2022-01-06 12:11:10|2460.6|2456.6|2460|2456|2460.8|2456.8|2460|2456|0
1641471090000|2022-01-06 12:11:30|2460.6|2456.6|2460.3|2456.3|2461.1|2457.1|2460.3|2456.3|0
1641471100000|2022-01-06 12:11:40|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|0
1641471120000|2022-01-06 12:12:00|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|0
1641471150000|2022-01-06 12:12:30|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|0
1641471170000|2022-01-06 12:12:50|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2
1641471180000|2022-01-06 12:13:00|2460.6|2456.6|2461.1|2457.1|2461.1|2457.1|2460.6|2456.6|0
1641471190000|2022-01-06 12:13:10|2460.8|2456.8|2460.3|2456.3|2460.8|2456.8|2460.3|2456.3|0
1641471200000|2022-01-06 12:13:20|2460.8|2456.8|2461.1|2457.1|2461.1|2457.1|2460.8|2456.8|0
1641471210000|2022-01-06 12:13:30|2460.3|2456.3|2461.6|2457.6|2461.6|2457.6|2460.3|2456.3|2
1641471220000|2022-01-06 12:13:40|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|0
1641471240000|2022-01-06 12:14:00|2461.8|2457.8|2462.1|2458.1|2462.1|2458.1|2461.3|2457.3|6
1641471360000|2022-01-06 12:16:00|2461.3|2457.3|2460.6|2456.6|2461.3|2457.3|2460.6|2456.6|2
1641471370000|2022-01-06 12:16:10|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|0
1641471390000|2022-01-06 12:16:30|||||||||1
1641471480000|2022-01-06 12:18:00|2460.8|2456.8|2460.6|2456.6|2460.8|2456.8|2460.6|2456.6|2
1641471490000|2022-01-06 12:18:10|2460.8|2456.8|2461.1|2457.1|2461.1|2457.1|2460.6|2456.6|3
1641471540000|2022-01-06 12:19:00|2460.5|2456.5|2460.1|2456.1|2460.5|2456.5|2459.1|2455.1|6
1641471650000|2022-01-06 12:20:50|2461.1|2457.1|2462.6|2458.6|2462.6|2458.6|2461.1|2457.1|8
1641471660000|2022-01-06 12:21:00|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|0
1641471670000|2022-01-06 12:21:10|2462.6|2458.6|2462.6|2458.6|2463.1|2459.1|2462.1|2458.1|4
1641471680000|2022-01-06 12:21:20|2462.8|2458.8|2463.1|2459.1|2463.1|2459.1|2462.8|2458.8|0
1641471730000|2022-01-06 12:22:10|2462.6|2458.6|2463.1|2459.1|2463.1|2459.1|2462.6|2458.6|2
1641471740000|2022-01-06 12:22:20|2464.1|2460.1|2465.1|2461.1|2465.1|2461.1|2464.1|2460.1|5
1641471750000|2022-01-06 12:22:30|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|3
1641471760000|2022-01-06 12:22:40|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|0
1641471770000|2022-01-06 12:22:50|2465.8|2461.8|2465.6|2461.6|2465.8|2461.8|2465.6|2461.6|2
1641471780000|2022-01-06 12:23:00|2465.1|2461.1|2465.8|2461.8|2465.8|2461.8|2464.1|2460.1|1
1641471790000|2022-01-06 12:23:10|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|0
1641471800000|2022-01-06 12:23:20|2466.8|2462.8|2466.6|2462.6|2466.8|2462.8|2466.6|2462.6|1
1641471810000|2022-01-06 12:23:30|2467.6|2463.6|2466.6|2462.6|2467.6|2463.6|2466.6|2462.6|4
1641471820000|2022-01-06 12:23:40|2467.1|2463.1|2468.1|2464.1|2468.1|2464.1|2467.1|2463.1|3
1641471830000|2022-01-06 12:23:50|2467.6|2463.6|2468.1|2464.1|2468.1|2464.1|2467.6|2463.6|3
1641471840000|2022-01-06 12:24:00|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2466.6|2462.6|12
1641471850000|2022-01-06 12:24:10|2468.1|2464.1|2468.3|2464.3|2468.3|2464.3|2468.1|2464.1|0
1641471870000|2022-01-06 12:24:30|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|0
1641471900000|2022-01-06 12:25:00|2468.3|2464.3|2468.6|2464.6|2468.6|2464.6|2467.6|2463.6|11
1641471910000|2022-01-06 12:25:10|2469.6|2465.6|2468.6|2464.6|2469.6|2465.6|2467.6|2463.6|8
1641471920000|2022-01-06 12:25:20|2469.4|2465.4|2470.1|2466.1|2470.1|2466.1|2469.4|2465.4|2
1641471930000|2022-01-06 12:25:30|2469.3|2465.3|2469.1|2465.1|2469.3|2465.3|2468.6|2464.6|10
1641471940000|2022-01-06 12:25:40|||||||||1
1641471960000|2022-01-06 12:26:00|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|1
1641471970000|2022-01-06 12:26:10|2468.1|2464.1|2468.1|2464.1|2468.1|2464.1|2468.1|2464.1|1
1641472010000|2022-01-06 12:26:50|2467.3|2463.3|2466.4|2462.4|2467.3|2463.3|2466.4|2462.4|13
1641472020000|2022-01-06 12:27:00|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|0
1641472030000|2022-01-06 12:27:10|2465.6|2461.6|2465.3|2461.3|2465.6|2461.6|2465.1|2461.1|1
1641472040000|2022-01-06 12:27:20|2466.4|2462.4|2468|2464|2468|2464|2466.4|2462.4|70
1641472070000|2022-01-06 12:27:50|2468.3|2464.3|2469|2465|2469|2465|2468.3|2464.3|0
1641472090000|2022-01-06 12:28:10|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.3|2464.3|1
1641472140000|2022-01-06 12:29:00|2468|2464|2467|2463|2468|2464|2466.5|2462.5|5
1641472170000|2022-01-06 12:29:30|2466.8|2462.8|2465.8|2461.8|2466.8|2462.8|2465.8|2461.8|0
1641472180000|2022-01-06 12:29:40|2464|2460|2464.5|2460.5|2464.5|2460.5|2463.5|2459.5|3
1641472200000|2022-01-06 12:30:00|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|0
1641472210000|2022-01-06 12:30:10|2463.8|2459.8|2463.3|2459.3|2463.8|2459.8|2463.3|2459.3|0
1641472240000|2022-01-06 12:30:40|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|1
1641472260000|2022-01-06 12:31:00|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|0
1641472310000|2022-01-06 12:31:50|2463.5|2459.5|2463|2459|2463.5|2459.5|2463|2459|4
1641472320000|2022-01-06 12:32:00|2462.5|2458.5|2461.3|2457.3|2462.8|2458.8|2460.3|2456.3|16
1641472330000|2022-01-06 12:32:10|2461.5|2457.5|2462.3|2458.3|2462.3|2458.3|2461.3|2457.3|7
1641472340000|2022-01-06 12:32:20|2461.8|2457.8|2462.3|2458.3|2462.3|2458.3|2461.8|2457.8|1
1641472350000|2022-01-06 12:32:30|2462|2458|2462|2458|2462|2458|2462|2458|1
1641472360000|2022-01-06 12:32:40|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|0
1641472420000|2022-01-06 12:33:40|2462|2458|2462.3|2458.3|2462.3|2458.3|2461.8|2457.8|4
1641472440000|2022-01-06 12:34:00|2461.8|2457.8|2462.5|2458.5|2462.5|2458.5|2461.3|2457.3|9
1641472450000|2022-01-06 12:34:10|2463.3|2459.3|2464|2460|2464|2460|2463.3|2459.3|5
1641472550000|2022-01-06 12:35:50|2463.5|2459.5|2465.5|2461.5|2466.7|2462.7|2463.5|2459.5|6
1641472560000|2022-01-06 12:36:00|2465.8|2461.8|2463.8|2459.8|2465.8|2461.8|2463.8|2459.8|6
1641472570000|2022-01-06 12:36:10|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|0
1641472580000|2022-01-06 12:36:20|2463|2459|2463|2459|2463|2459|2463|2459|0
1641472590000|2022-01-06 12:36:30|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1641472620000|2022-01-06 12:37:00|2463|2459|2463|2459|2463|2459|2463|2459|0
1641472630000|2022-01-06 12:37:10|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|0
1641472650000|2022-01-06 12:37:30|||||||||1
1641472660000|2022-01-06 12:37:40|2463|2459|2462.3|2458.3|2463|2459|2462.3|2458.3|0
1641472670000|2022-01-06 12:37:50|2462.5|2458.5|2462.3|2458.3|2462.5|2458.5|2462.3|2458.3|0
1641472690000|2022-01-06 12:38:10|2462|2458|2461|2457|2462|2458|2461|2457|1
1641472710000|2022-01-06 12:38:30|2461.7|2457.7|2463.5|2459.5|2464.5|2460.5|2461.7|2457.7|19
1641472720000|2022-01-06 12:38:40|2464|2460|2463.5|2459.5|2465.3|2461.3|2463.5|2459.5|6
1641472820000|2022-01-06 12:40:20|2462|2458|2462|2458|2462|2458|2462|2458|7
1641472830000|2022-01-06 12:40:30|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|0
1641472850000|2022-01-06 12:40:50|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|0
1641472860000|2022-01-06 12:41:00|2461|2457|2461|2457|2461|2457|2461|2457|3
1641472870000|2022-01-06 12:41:10|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|0
1641472880000|2022-01-06 12:41:20|2461|2457|2461.3|2457.3|2461.3|2457.3|2461|2457|2
1641472900000|2022-01-06 12:41:40|2461|2457|2461|2457|2461|2457|2461|2457|0
1641472910000|2022-01-06 12:41:50|2460.8|2456.8|2460.5|2456.5|2460.8|2456.8|2460.3|2456.3|2
1641472920000|2022-01-06 12:42:00|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|0
1641472930000|2022-01-06 12:42:10|2460|2456|2460|2456|2460|2456|2460|2456|0
1641472940000|2022-01-06 12:42:20|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|1
1641472980000|2022-01-06 12:43:00|2461|2457|2460.5|2456.5|2461|2457|2460.5|2456.5|3
1641473030000|2022-01-06 12:43:50|2461.2|2457.2|2462.5|2458.5|2462.5|2458.5|2461.2|2457.2|10
1641473080000|2022-01-06 12:44:40|2462.7|2458.7|2463.3|2459.3|2463.3|2459.3|2462.7|2458.7|0
1641473090000|2022-01-06 12:44:50|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|1
1641473100000|2022-01-06 12:45:00|2463|2459|2463.5|2459.5|2463.5|2459.5|2463|2459|1
1641473110000|2022-01-06 12:45:10|2464|2460|2463.8|2459.8|2464.5|2460.5|2463.8|2459.8|1
1641473130000|2022-01-06 12:45:30|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|0
1641473140000|2022-01-06 12:45:40|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|0
1641473150000|2022-01-06 12:45:50|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|1
1641473160000|2022-01-06 12:46:00|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|1
1641473270000|2022-01-06 12:47:50|2464.3|2460.3|2464|2460|2464.3|2460.3|2464|2460|0
1641473280000|2022-01-06 12:48:00|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|0
1641473290000|2022-01-06 12:48:10|2463.3|2459.3|2462.8|2458.8|2463.3|2459.3|2462.8|2458.8|0
1641473320000|2022-01-06 12:48:40|2464.3|2460.3|2464.5|2460.5|2464.5|2460.5|2464.3|2460.3|4
1641473340000|2022-01-06 12:49:00|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|4
1641473370000|2022-01-06 12:49:30|2463.7|2459.7|2464|2460|2464|2460|2463.7|2459.7|0
1641473380000|2022-01-06 12:49:40|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|1
1641473390000|2022-01-06 12:49:50|2464|2460|2464|2460|2464|2460|2464|2460|11
1641473400000|2022-01-06 12:50:00|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|3
1641473420000|2022-01-06 12:50:20|||||||||1
1641473430000|2022-01-06 12:50:30|||||||||2
1641473440000|2022-01-06 12:50:40|||||||||1
1641473460000|2022-01-06 12:51:00|2464|2460|2464|2460|2464|2460|2464|2460|5
1641473500000|2022-01-06 12:51:40|2464.3|2460.3|2464|2460|2464.5|2460.5|2464|2460|1
1641473520000|2022-01-06 12:52:00|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|0
1641473600000|2022-01-06 12:53:20|2462.9|2458.9|2461.6|2457.6|2462.9|2458.9|2461.6|2457.6|4
1641473610000|2022-01-06 12:53:30|2461|2457|2461|2457|2461|2457|2461|2457|1
1641473660000|2022-01-06 12:54:20|||||||||25
1641473670000|2022-01-06 12:54:30|||||||||3
1641473700000|2022-01-06 12:55:00|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|0
1641473710000|2022-01-06 12:55:10|2461|2457|2461|2457|2461|2457|2461|2457|1
1641473720000|2022-01-06 12:55:20|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|0
1641473740000|2022-01-06 12:55:40|2460|2456|2460|2456|2460|2456|2460|2456|0
1641473870000|2022-01-06 12:57:50|2459|2455|2457|2453|2459|2455|2456.8|2452.8|8
1641473880000|2022-01-06 12:58:00|2456.3|2452.3|2455.3|2451.3|2456.6|2452.6|2455.3|2451.3|3
1641473900000|2022-01-06 12:58:20|2456|2452|2456.3|2452.3|2456.8|2452.8|2456|2452|13
1641473910000|2022-01-06 12:58:30|2456|2452|2455.3|2451.3|2456|2452|2455.3|2451.3|0
1641473980000|2022-01-06 12:59:40|2455|2451|2455|2451|2455|2451|2455|2451|2
1641473990000|2022-01-06 12:59:50|2454.8|2450.8|2457|2453|2457.3|2453.3|2454.3|2450.3|16
1641474000000|2022-01-06 13:00:00|2456.8|2452.8|2461.2|2457.2|2462|2458|2456.8|2452.8|26
1641474010000|2022-01-06 13:00:10|2461.5|2457.5|2455|2451|2462.5|2458.5|2455|2451|20
1641474020000|2022-01-06 13:00:20|2455.3|2451.3|2454.8|2450.8|2455.3|2451.3|2454.8|2450.8|3
1641474030000|2022-01-06 13:00:30|2454.5|2450.5|2454|2450|2454.5|2450.5|2454|2450|6
1641474040000|2022-01-06 13:00:40|2454.5|2450.5|2457.3|2453.3|2457.8|2453.8|2453.8|2449.8|24
1641474070000|2022-01-06 13:01:10|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|13
1641474100000|2022-01-06 13:01:40|2454.8|2450.8|2453.5|2449.5|2454.8|2450.8|2453.5|2449.5|61
1641474110000|2022-01-06 13:01:50|2454|2450|2454|2450|2454|2450|2454|2450|15
1641474120000|2022-01-06 13:02:00|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|0
1641474130000|2022-01-06 13:02:10|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|0
1641474140000|2022-01-06 13:02:20|2456|2452|2458.3|2454.3|2460|2456|2456|2452|16
1641474150000|2022-01-06 13:02:30|2457.8|2453.8|2458.3|2454.3|2458.3|2454.3|2457.8|2453.8|7
1641474180000|2022-01-06 13:03:00|2457.8|2453.8|2456.3|2452.3|2457.8|2453.8|2456.3|2452.3|6
1641474240000|2022-01-06 13:04:00|2456|2452|2456|2452|2456|2452|2456|2452|2
1641474310000|2022-01-06 13:05:10|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|0
1641474330000|2022-01-06 13:05:30|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|0
1641474340000|2022-01-06 13:05:40|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|1
1641474360000|2022-01-06 13:06:00|2456.3|2452.3|2456.1|2452.1|2456.3|2452.3|2456.1|2452.1|35
1641474370000|2022-01-06 13:06:10|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|0
1641474420000|2022-01-06 13:07:00|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|1
1641474510000|2022-01-06 13:08:30|2455.6|2451.6|2453.6|2449.6|2455.6|2451.6|2453.6|2449.6|31
1641474520000|2022-01-06 13:08:40|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453|2449|7
1641474550000|2022-01-06 13:09:10|2453|2449|2453.3|2449.3|2453.3|2449.3|2453|2449|1
1641474590000|2022-01-06 13:09:50|||||||||1
1641474610000|2022-01-06 13:10:10|||||||||6
1641474650000|2022-01-06 13:10:50|2453.6|2449.6|2453.6|2449.6|2453.6|2449.6|2453.6|2449.6|42
1641474660000|2022-01-06 13:11:00|2453.3|2449.3|2453|2449|2453.3|2449.3|2453|2449|14
1641474670000|2022-01-06 13:11:10|2452.3|2448.3|2452|2448|2452.3|2448.3|2452|2448|7
1641474680000|2022-01-06 13:11:20|2451.8|2447.8|2451.3|2447.3|2451.8|2447.8|2451.3|2447.3|11
1641474690000|2022-01-06 13:11:30|||||||||17
1641474710000|2022-01-06 13:11:50|||||||||1
1641474730000|2022-01-06 13:12:10|||||||||1
1641474760000|2022-01-06 13:12:40|2452.3|2448.3|2453.6|2449.6|2453.6|2449.6|2452.3|2448.3|37
1641474770000|2022-01-06 13:12:50|2453.3|2449.3|2452.6|2448.6|2453.3|2449.3|2452.6|2448.6|4
1641474780000|2022-01-06 13:13:00|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|1
1641474850000|2022-01-06 13:14:10|||||||||1
1641474900000|2022-01-06 13:15:00|||||||||1
1641474920000|2022-01-06 13:15:20|2451.3|2447.3|2452.3|2448.3|2452.3|2448.3|2451.3|2447.3|17
1641474930000|2022-01-06 13:15:30|2452.7|2448.7|2453.6|2449.6|2453.6|2449.6|2452.7|2448.7|23
1641475000000|2022-01-06 13:16:40|||||||||3
1641475030000|2022-01-06 13:17:10|2454.6|2450.6|2454.8|2450.8|2455.1|2451.1|2454.6|2450.6|6
1641475050000|2022-01-06 13:17:30|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|0
1641475060000|2022-01-06 13:17:40|2454.6|2450.6|2455.6|2451.6|2455.6|2451.6|2454.6|2450.6|9
1641475080000|2022-01-06 13:18:00|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|1
1641475120000|2022-01-06 13:18:40|||||||||3
1641475150000|2022-01-06 13:19:10|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|9
1641475200000|2022-01-06 13:20:00|2454|2450|2454|2450|2454|2450|2454|2450|0
1641475210000|2022-01-06 13:20:10|2453|2449|2452.6|2448.6|2453|2449|2452.6|2448.6|12
1641475220000|2022-01-06 13:20:20|2452.8|2448.8|2453.3|2449.3|2453.3|2449.3|2452.8|2448.8|13
1641475240000|2022-01-06 13:20:40|||||||||1
1641475290000|2022-01-06 13:21:30|||||||||2
1641475300000|2022-01-06 13:21:40|||||||||1
1641475320000|2022-01-06 13:22:00|2453.6|2449.6|2453.6|2449.6|2453.6|2449.6|2453.6|2449.6|0
1641475330000|2022-01-06 13:22:10|2453|2449|2453|2449|2453|2449|2453|2449|2
1641475350000|2022-01-06 13:22:30|||||||||3
1641475390000|2022-01-06 13:23:10|||||||||1
1641475410000|2022-01-06 13:23:30|||||||||3
1641475440000|2022-01-06 13:24:00|||||||||2
1641475450000|2022-01-06 13:24:10|||||||||2
1641475460000|2022-01-06 13:24:20|||||||||3
1641475470000|2022-01-06 13:24:30|2453.8|2449.8|2453|2449|2454.3|2450.3|2453|2449|35
1641475480000|2022-01-06 13:24:40|||||||||1
1641475490000|2022-01-06 13:24:50|||||||||1
1641475500000|2022-01-06 13:25:00|||||||||3
1641475510000|2022-01-06 13:25:10|||||||||2
1641475520000|2022-01-06 13:25:20|2453.3|2449.3|2455|2451|2456|2452|2453.3|2449.3|29
1641475530000|2022-01-06 13:25:30|2455.3|2451.3|2456|2452|2456.3|2452.3|2455.3|2451.3|3
1641475540000|2022-01-06 13:25:40|||||||||2
1641475550000|2022-01-06 13:25:50|||||||||1
1641475560000|2022-01-06 13:26:00|2455.7|2451.7|2455.5|2451.5|2455.7|2451.7|2455.5|2451.5|4
1641475570000|2022-01-06 13:26:10|2455.3|2451.3|2455.7|2451.7|2456|2452|2455|2451|8
1641475580000|2022-01-06 13:26:20|2455.5|2451.5|2456|2452|2456|2452|2455.5|2451.5|1
1641475600000|2022-01-06 13:26:40|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|4
1641475610000|2022-01-06 13:26:50|2454|2450|2456.7|2452.7|2458|2454|2454|2450|28
1641475620000|2022-01-06 13:27:00|2456.5|2452.5|2455.7|2451.7|2456.7|2452.7|2455.7|2451.7|8
1641475630000|2022-01-06 13:27:10|||||||||6
1641475650000|2022-01-06 13:27:30|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|6
1641475660000|2022-01-06 13:27:40|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|0
1641475670000|2022-01-06 13:27:50|2458|2454|2458|2454|2458|2454|2458|2454|12
1641475680000|2022-01-06 13:28:00|||||||||2
1641475690000|2022-01-06 13:28:10|||||||||3
1641475700000|2022-01-06 13:28:20|||||||||3
1641475710000|2022-01-06 13:28:30|||||||||3
1641475720000|2022-01-06 13:28:40|||||||||1
1641475730000|2022-01-06 13:28:50|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|1
1641475740000|2022-01-06 13:29:00|2459|2455|2459|2455|2459|2455|2459|2455|5
1641475750000|2022-01-06 13:29:10|2459.2|2455.2|2459.5|2455.5|2459.5|2455.5|2459.2|2455.2|2
1641475760000|2022-01-06 13:29:20|2459.2|2455.2|2459.5|2455.5|2459.5|2455.5|2459.2|2455.2|0
1641475770000|2022-01-06 13:29:30|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1641475790000|2022-01-06 13:29:50|||||||||1
1641475800000|2022-01-06 13:30:00|||||||||5
1641475810000|2022-01-06 13:30:10|2457|2453|2457.2|2453.2|2457.2|2453.2|2457|2453|1
1641475840000|2022-01-06 13:30:40|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|0
1641475860000|2022-01-06 13:31:00|2456.5|2452.5|2456.7|2452.7|2456.7|2452.7|2456.5|2452.5|5
1641475870000|2022-01-06 13:31:10|2456.5|2452.5|2457.7|2453.7|2458.2|2454.2|2456|2452|7
1641475880000|2022-01-06 13:31:20|2458|2454|2457.7|2453.7|2458|2454|2457.7|2453.7|3
1641475920000|2022-01-06 13:32:00|2456.7|2452.7|2456.5|2452.5|2456.7|2452.7|2456.5|2452.5|8
1641475930000|2022-01-06 13:32:10|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|1
1641475950000|2022-01-06 13:32:30|||||||||1
1641475990000|2022-01-06 13:33:10|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456|2452|6
1641476010000|2022-01-06 13:33:30|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|0
1641476030000|2022-01-06 13:33:50|2457.2|2453.2|2457.7|2453.7|2457.7|2453.7|2457.2|2453.2|12
1641476040000|2022-01-06 13:34:00|2457.2|2453.2|2456.7|2452.7|2457.2|2453.2|2456.7|2452.7|3
1641476070000|2022-01-06 13:34:30|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|5
1641476080000|2022-01-06 13:34:40|2456|2452|2456|2452|2456|2452|2456|2452|0
1641476120000|2022-01-06 13:35:20|||||||||5
1641476130000|2022-01-06 13:35:30|||||||||2
1641476150000|2022-01-06 13:35:50|||||||||2
1641476160000|2022-01-06 13:36:00|2456.2|2452.2|2457.7|2453.7|2457.7|2453.7|2456.2|2452.2|4
1641476170000|2022-01-06 13:36:10|2458.7|2454.7|2456.7|2452.7|2458.7|2454.7|2456.7|2452.7|20
1641476180000|2022-01-06 13:36:20|2457.2|2453.2|2457.7|2453.7|2457.7|2453.7|2457.2|2453.2|0
1641476190000|2022-01-06 13:36:30|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|8
1641476200000|2022-01-06 13:36:40|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|10
1641476210000|2022-01-06 13:36:50|2458.2|2454.2|2457.7|2453.7|2458.2|2454.2|2457.7|2453.7|2
1641476220000|2022-01-06 13:37:00|2458|2454|2458.7|2454.7|2458.7|2454.7|2458|2454|3
1641476240000|2022-01-06 13:37:20|2458|2454|2458.5|2454.5|2458.5|2454.5|2458|2454|9
1641476250000|2022-01-06 13:37:30|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|1
1641476260000|2022-01-06 13:37:40|||||||||1
1641476270000|2022-01-06 13:37:50|2459.7|2455.7|2459.7|2455.7|2460|2456|2459.7|2455.7|12
1641476280000|2022-01-06 13:38:00|2460.5|2456.5|2460.2|2456.2|2460.5|2456.5|2460.2|2456.2|13
1641476290000|2022-01-06 13:38:10|2460|2456|2460|2456|2460|2456|2460|2456|0
1641476300000|2022-01-06 13:38:20|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2
1641476310000|2022-01-06 13:38:30|2460|2456|2459.7|2455.7|2460|2456|2459.7|2455.7|3
1641476320000|2022-01-06 13:38:40|2459.1|2455.1|2457.7|2453.7|2459.1|2455.1|2457.7|2453.7|7
1641476340000|2022-01-06 13:39:00|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|11
1641476370000|2022-01-06 13:39:30|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|8
1641476380000|2022-01-06 13:39:40|2458|2454|2458.5|2454.5|2458.5|2454.5|2458|2454|10
1641476400000|2022-01-06 13:40:00|2458.7|2454.7|2458.7|2454.7|2459.2|2455.2|2458.7|2454.7|11
1641476410000|2022-01-06 13:40:10|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|15
1641476440000|2022-01-06 13:40:40|2458|2454|2458|2454|2458|2454|2458|2454|10
1641476460000|2022-01-06 13:41:00|2457.7|2453.7|2458|2454|2458|2454|2457.7|2453.7|3
1641476470000|2022-01-06 13:41:10|2458.5|2454.5|2458.7|2454.7|2458.7|2454.7|2458.2|2454.2|6
1641476480000|2022-01-06 13:41:20|||||||||2
1641476490000|2022-01-06 13:41:30|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2457.7|2453.7|5
1641476500000|2022-01-06 13:41:40|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|0
1641476520000|2022-01-06 13:42:00|2459|2455|2458.7|2454.7|2459|2455|2458.7|2454.7|7
1641476550000|2022-01-06 13:42:30|||||||||11
1641476580000|2022-01-06 13:43:00|||||||||1
1641476590000|2022-01-06 13:43:10|2459|2455|2459.2|2455.2|2459.2|2455.2|2459|2455|3
1641476600000|2022-01-06 13:43:20|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1641476620000|2022-01-06 13:43:40|||||||||2
1641476630000|2022-01-06 13:43:50|||||||||3
1641476640000|2022-01-06 13:44:00|||||||||2
1641476650000|2022-01-06 13:44:10|||||||||3
1641476660000|2022-01-06 13:44:20|2460|2456|2460|2456|2460|2456|2460|2456|3
1641476670000|2022-01-06 13:44:30|2460.7|2456.7|2460|2456|2460.7|2456.7|2460|2456|4
1641476680000|2022-01-06 13:44:40|2460.2|2456.2|2459.7|2455.7|2460.5|2456.5|2459.7|2455.7|2
1641476690000|2022-01-06 13:44:50|2460.5|2456.5|2460|2456|2460.5|2456.5|2460|2456|6
1641476700000|2022-01-06 13:45:00|2459.7|2455.7|2458.7|2454.7|2459.7|2455.7|2458.7|2454.7|10
1641476710000|2022-01-06 13:45:10|2459|2455|2459|2455|2459.7|2455.7|2459|2455|9
1641476720000|2022-01-06 13:45:20|2459.2|2455.2|2459.7|2455.7|2459.7|2455.7|2459.2|2455.2|0
1641476760000|2022-01-06 13:46:00|||||||||2
1641476770000|2022-01-06 13:46:10|||||||||3
1641476790000|2022-01-06 13:46:30|||||||||1
1641476820000|2022-01-06 13:47:00|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|3
1641476830000|2022-01-06 13:47:10|||||||||1
1641476870000|2022-01-06 13:47:50|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|12
1641476880000|2022-01-06 13:48:00|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|1
1641476910000|2022-01-06 13:48:30|||||||||3
1641476920000|2022-01-06 13:48:40|||||||||1
1641476930000|2022-01-06 13:48:50|||||||||1
1641476940000|2022-01-06 13:49:00|2458.2|2454.2|2459.7|2455.7|2459.7|2455.7|2458.2|2454.2|40
1641476950000|2022-01-06 13:49:10|||||||||14
1641476960000|2022-01-06 13:49:20|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|3
1641476970000|2022-01-06 13:49:30|2460.7|2456.7|2461|2457|2461|2457|2460.7|2456.7|5
1641476980000|2022-01-06 13:49:40|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|0
1641476990000|2022-01-06 13:49:50|2461.7|2457.7|2461.2|2457.2|2461.7|2457.7|2461.2|2457.2|2
1641477000000|2022-01-06 13:50:00|2461.5|2457.5|2461.5|2457.5|2461.7|2457.7|2461.5|2457.5|2
1641477010000|2022-01-06 13:50:10|2461|2457|2461|2457|2461|2457|2461|2457|0
1641477020000|2022-01-06 13:50:20|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|0
1641477040000|2022-01-06 13:50:40|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|149
1641477050000|2022-01-06 13:50:50|2463|2459|2462.7|2458.7|2463|2459|2462.7|2458.7|3
1641477060000|2022-01-06 13:51:00|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|0
1641477070000|2022-01-06 13:51:10|2461.5|2457.5|2462.2|2458.2|2462.2|2458.2|2461.5|2457.5|11
1641477080000|2022-01-06 13:51:20|2461.7|2457.7|2461.2|2457.2|2461.7|2457.7|2461.2|2457.2|10
1641477090000|2022-01-06 13:51:30|||||||||1
1641477120000|2022-01-06 13:52:00|2461.7|2457.7|2462.7|2458.7|2462.7|2458.7|2461.7|2457.7|13
1641477130000|2022-01-06 13:52:10|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|0
1641477140000|2022-01-06 13:52:20|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|0
1641477150000|2022-01-06 13:52:30|2461.2|2457.2|2460.7|2456.7|2461.2|2457.2|2460.7|2456.7|27
1641477160000|2022-01-06 13:52:40|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|0
1641477210000|2022-01-06 13:53:30|||||||||1
1641477220000|2022-01-06 13:53:40|||||||||1
1641477230000|2022-01-06 13:53:50|||||||||7
1641477240000|2022-01-06 13:54:00|||||||||1
1641477280000|2022-01-06 13:54:40|2460.9|2456.9|2461.5|2457.5|2461.5|2457.5|2460.9|2456.9|9
1641477290000|2022-01-06 13:54:50|2461.2|2457.2|2460.5|2456.5|2461.5|2457.5|2460.5|2456.5|2
1641477300000|2022-01-06 13:55:00|||||||||3
1641477310000|2022-01-06 13:55:10|2460.7|2456.7|2461.5|2457.5|2461.5|2457.5|2460.7|2456.7|2
1641477330000|2022-01-06 13:55:30|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|0
1641477380000|2022-01-06 13:56:20|2460.5|2456.5|2461.2|2457.2|2461.2|2457.2|2460.5|2456.5|9
1641477400000|2022-01-06 13:56:40|||||||||5
1641477410000|2022-01-06 13:56:50|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|1
1641477420000|2022-01-06 13:57:00|||||||||2
1641477430000|2022-01-06 13:57:10|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|3
1641477440000|2022-01-06 13:57:20|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|0
1641477450000|2022-01-06 13:57:30|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|0
1641477460000|2022-01-06 13:57:40|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|2
1641477470000|2022-01-06 13:57:50|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|1
1641477480000|2022-01-06 13:58:00|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|2460.7|2456.7|1
1641477490000|2022-01-06 13:58:10|2460.7|2456.7|2460.2|2456.2|2460.7|2456.7|2460.2|2456.2|3
1641477500000|2022-01-06 13:58:20|2459.7|2455.7|2459.2|2455.2|2459.7|2455.7|2459.2|2455.2|8
1641477510000|2022-01-06 13:58:30|||||||||10
1641477520000|2022-01-06 13:58:40|||||||||3
1641477530000|2022-01-06 13:58:50|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|4
1641477540000|2022-01-06 13:59:00|||||||||2
1641477580000|2022-01-06 13:59:40|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|0
1641477630000|2022-01-06 14:00:30|2458.2|2454.2|2457.2|2453.2|2458.2|2454.2|2457.2|2453.2|26
1641477650000|2022-01-06 14:00:50|||||||||3
1641477660000|2022-01-06 14:01:00|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|35
1641477670000|2022-01-06 14:01:10|2456.5|2452.5|2457.2|2453.2|2457.2|2453.2|2456.5|2452.5|10
1641477710000|2022-01-06 14:01:50|2458.9|2454.9|2460.2|2456.2|2460.2|2456.2|2458.9|2454.9|18
1641477720000|2022-01-06 14:02:00|2459.9|2455.9|2460.4|2456.4|2460.4|2456.4|2459.7|2455.7|12
1641477730000|2022-01-06 14:02:10|2460.2|2456.2|2459.4|2455.4|2460.2|2456.2|2459.4|2455.4|0
1641477750000|2022-01-06 14:02:30|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1641477760000|2022-01-06 14:02:40|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|0
1641477770000|2022-01-06 14:02:50|2459.2|2455.2|2459.4|2455.4|2459.4|2455.4|2459.2|2455.2|1
1641477780000|2022-01-06 14:03:00|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|1
1641477790000|2022-01-06 14:03:10|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|0
1641477810000|2022-01-06 14:03:30|||||||||1
1641477820000|2022-01-06 14:03:40|||||||||1
1641477860000|2022-01-06 14:04:20|2458.7|2454.7|2458.2|2454.2|2458.7|2454.7|2458.2|2454.2|1
1641477900000|2022-01-06 14:05:00|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|4
1641477910000|2022-01-06 14:05:10|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|0
1641477930000|2022-01-06 14:05:30|||||||||2
1641477950000|2022-01-06 14:05:50|||||||||1
1641478000000|2022-01-06 14:06:40|||||||||1
1641478020000|2022-01-06 14:07:00|2456.9|2452.9|2457.2|2453.2|2457.2|2453.2|2456.5|2452.5|34
1641478050000|2022-01-06 14:07:30|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|0
1641478060000|2022-01-06 14:07:40|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|0
1641478080000|2022-01-06 14:08:00|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|0
1641478090000|2022-01-06 14:08:10|||||||||1
1641478100000|2022-01-06 14:08:20|||||||||1
1641478110000|2022-01-06 14:08:30|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.7|2453.7|3
1641478120000|2022-01-06 14:08:40|2457.7|2453.7|2457.9|2453.9|2457.9|2453.9|2457.7|2453.7|0
1641478140000|2022-01-06 14:09:00|||||||||1
1641478160000|2022-01-06 14:09:20|2458.8|2454.8|2459.2|2455.2|2460.2|2456.2|2458.8|2454.8|2
1641478210000|2022-01-06 14:10:10|2459.9|2455.9|2460.9|2456.9|2460.9|2456.9|2459.9|2455.9|10
1641478220000|2022-01-06 14:10:20|2460.4|2456.4|2460.4|2456.4|2460.7|2456.7|2460.4|2456.4|5
1641478230000|2022-01-06 14:10:30|2460.2|2456.2|2460.9|2456.9|2460.9|2456.9|2460.2|2456.2|5
1641478240000|2022-01-06 14:10:40|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2
1641478250000|2022-01-06 14:10:50|2462.4|2458.4|2462.9|2458.9|2462.9|2458.9|2462.4|2458.4|20
1641478260000|2022-01-06 14:11:00|2463.4|2459.4|2463.7|2459.7|2463.7|2459.7|2463.4|2459.4|4
1641478300000|2022-01-06 14:11:40|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|3
1641478310000|2022-01-06 14:11:50|||||||||1
1641478340000|2022-01-06 14:12:20|||||||||1
1641478370000|2022-01-06 14:12:50|||||||||1
1641478390000|2022-01-06 14:13:10|||||||||1
1641478400000|2022-01-06 14:13:20|||||||||1
1641478410000|2022-01-06 14:13:30|||||||||14
1641478420000|2022-01-06 14:13:40|||||||||1
1641478440000|2022-01-06 14:14:00|2462.4|2458.4|2463.9|2459.9|2464.4|2460.4|2462.4|2458.4|4
1641478460000|2022-01-06 14:14:20|||||||||4
1641478470000|2022-01-06 14:14:30|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|17
1641478490000|2022-01-06 14:14:50|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|5
1641478500000|2022-01-06 14:15:00|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2464.6|2460.6|10
1641478520000|2022-01-06 14:15:20|2465.9|2461.9|2468.2|2464.2|2468.4|2464.4|2465.9|2461.9|60
1641478530000|2022-01-06 14:15:30|2467.9|2463.9|2467.7|2463.7|2468.2|2464.2|2467.7|2463.7|17
1641478540000|2022-01-06 14:15:40|2467.9|2463.9|2468.2|2464.2|2468.4|2464.4|2467.7|2463.7|86
1641478550000|2022-01-06 14:15:50|2467.9|2463.9|2465.9|2461.9|2467.9|2463.9|2465.9|2461.9|27
1641478560000|2022-01-06 14:16:00|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|0
1641478570000|2022-01-06 14:16:10|2465.4|2461.4|2466.7|2462.7|2466.7|2462.7|2465.4|2461.4|30
1641478580000|2022-01-06 14:16:20|2467.7|2463.7|2467.4|2463.4|2467.7|2463.7|2467.4|2463.4|11
1641478590000|2022-01-06 14:16:30|2465.7|2461.7|2465.2|2461.2|2465.7|2461.7|2465.2|2461.2|14
1641478600000|2022-01-06 14:16:40|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|0
1641478610000|2022-01-06 14:16:50|2463.7|2459.7|2463.2|2459.2|2463.7|2459.7|2463.2|2459.2|0
1641478620000|2022-01-06 14:17:00|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|1
1641478640000|2022-01-06 14:17:20|2463.7|2459.7|2463.4|2459.4|2463.7|2459.7|2463.4|2459.4|12
1641478650000|2022-01-06 14:17:30|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1641478680000|2022-01-06 14:18:00|2462.9|2458.9|2461.9|2457.9|2462.9|2458.9|2461.7|2457.7|4
1641478690000|2022-01-06 14:18:10|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|0
1641478720000|2022-01-06 14:18:40|2461.9|2457.9|2461.7|2457.7|2461.9|2457.9|2461.7|2457.7|0
1641478730000|2022-01-06 14:18:50|||||||||1
1641478770000|2022-01-06 14:19:30|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|3
1641478780000|2022-01-06 14:19:40|2463.4|2459.4|2463.7|2459.7|2463.7|2459.7|2462.7|2458.7|3
1641478790000|2022-01-06 14:19:50|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|9
1641478800000|2022-01-06 14:20:00|2463.4|2459.4|2462.4|2458.4|2463.4|2459.4|2462.4|2458.4|16
1641478810000|2022-01-06 14:20:10|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|0
1641478820000|2022-01-06 14:20:20|2461.7|2457.7|2463.4|2459.4|2463.4|2459.4|2461.7|2457.7|2
1641478830000|2022-01-06 14:20:30|2464.4|2460.4|2463.4|2459.4|2464.4|2460.4|2463.4|2459.4|4
1641478840000|2022-01-06 14:20:40|2463.9|2459.9|2464.2|2460.2|2464.2|2460.2|2463.9|2459.9|10
1641478850000|2022-01-06 14:20:50|2464.4|2460.4|2464.2|2460.2|2464.4|2460.4|2463.9|2459.9|3
1641478860000|2022-01-06 14:21:00|2463.9|2459.9|2464.2|2460.2|2464.2|2460.2|2463.9|2459.9|1
1641478900000|2022-01-06 14:21:40|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|0
1641478920000|2022-01-06 14:22:00|2464.2|2460.2|2464.2|2460.2|2464.4|2460.4|2464.2|2460.2|8
1641478980000|2022-01-06 14:23:00|||||||||1
1641479010000|2022-01-06 14:23:30|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2
1641479020000|2022-01-06 14:23:40|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|1
1641479040000|2022-01-06 14:24:00|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2
1641479050000|2022-01-06 14:24:10|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|4
1641479060000|2022-01-06 14:24:20|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|1
1641479070000|2022-01-06 14:24:30|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|0
1641479090000|2022-01-06 14:24:50|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|12
1641479100000|2022-01-06 14:25:00|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|3
1641479120000|2022-01-06 14:25:20|||||||||1
1641479130000|2022-01-06 14:25:30|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|9
1641479140000|2022-01-06 14:25:40|2461.7|2457.7|2461.2|2457.2|2461.7|2457.7|2461.2|2457.2|9
1641479160000|2022-01-06 14:26:00|2461|2457|2460.2|2456.2|2461|2457|2459.2|2455.2|33
1641479170000|2022-01-06 14:26:10|2460.4|2456.4|2460|2456|2461.2|2457.2|2459|2455|30
1641479180000|2022-01-06 14:26:20|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460|2456|0
1641479190000|2022-01-06 14:26:30|||||||||8
1641479200000|2022-01-06 14:26:40|2461.2|2457.2|2460.5|2456.5|2461.5|2457.5|2460.2|2456.2|14
1641479230000|2022-01-06 14:27:10|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1641479280000|2022-01-06 14:28:00|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|0
1641479310000|2022-01-06 14:28:30|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|0
1641479320000|2022-01-06 14:28:40|||||||||1
1641479340000|2022-01-06 14:29:00|2460.2|2456.2|2460|2456|2460.2|2456.2|2460|2456|1
1641479360000|2022-01-06 14:29:20|||||||||1
1641479370000|2022-01-06 14:29:30|2461|2457|2461|2457|2461.2|2457.2|2460.8|2456.8|14
1641479380000|2022-01-06 14:29:40|2461.2|2457.2|2461|2457|2461.2|2457.2|2461|2457|1
1641479400000|2022-01-06 14:30:00|||||||||1
1641479430000|2022-01-06 14:30:30|2461.2|2457.2|2460.2|2456.2|2461.2|2457.2|2460.2|2456.2|3
1641479440000|2022-01-06 14:30:40|||||||||5
1641479450000|2022-01-06 14:30:50|2459.8|2455.8|2458.2|2454.2|2459.8|2455.8|2458.2|2454.2|23
1641479460000|2022-01-06 14:31:00|2458.7|2454.7|2459.5|2455.5|2459.5|2455.5|2458.7|2454.7|13
1641479470000|2022-01-06 14:31:10|2459.2|2455.2|2459.8|2455.8|2459.8|2455.8|2459.2|2455.2|2
1641479480000|2022-01-06 14:31:20|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|8
1641479530000|2022-01-06 14:32:10|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|6
1641479550000|2022-01-06 14:32:30|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1641479560000|2022-01-06 14:32:40|2461.4|2457.4|2462.4|2458.4|2462.4|2458.4|2461.4|2457.4|11
1641479570000|2022-01-06 14:32:50|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.5|2458.5|11
1641479580000|2022-01-06 14:33:00|2462.2|2458.2|2460.8|2456.8|2462.2|2458.2|2460.8|2456.8|15
1641479620000|2022-01-06 14:33:40|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|15
1641479660000|2022-01-06 14:34:20|||||||||1
1641479670000|2022-01-06 14:34:30|2460.5|2456.5|2461.8|2457.8|2462.5|2458.5|2460.5|2456.5|25
1641479680000|2022-01-06 14:34:40|2462|2458|2462.8|2458.8|2462.8|2458.8|2462|2458|1
1641479710000|2022-01-06 14:35:10|||||||||1
1641479730000|2022-01-06 14:35:30|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|4
1641479740000|2022-01-06 14:35:40|2461.8|2457.8|2461.5|2457.5|2461.8|2457.8|2461.3|2457.3|2
1641479760000|2022-01-06 14:36:00|2461.3|2457.3|2460.8|2456.8|2462|2458|2460.8|2456.8|10
1641479800000|2022-01-06 14:36:40|2461.8|2457.8|2462.5|2458.5|2462.8|2458.8|2461.8|2457.8|32
1641479810000|2022-01-06 14:36:50|2462|2458|2461.3|2457.3|2462|2458|2461.3|2457.3|1
1641479820000|2022-01-06 14:37:00|2461|2457|2461.8|2457.8|2461.8|2457.8|2461|2457|0
1641479840000|2022-01-06 14:37:20|2462.5|2458.5|2462.8|2458.8|2462.8|2458.8|2462.5|2458.5|15
1641479860000|2022-01-06 14:37:40|||||||||1
1641479880000|2022-01-06 14:38:00|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|0
1641479890000|2022-01-06 14:38:10|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1641479900000|2022-01-06 14:38:20|||||||||3
1641479930000|2022-01-06 14:38:50|||||||||2
1641479950000|2022-01-06 14:39:10|||||||||1
1641479960000|2022-01-06 14:39:20|2461.5|2457.5|2460.8|2456.8|2461.5|2457.5|2460.8|2456.8|1
1641479970000|2022-01-06 14:39:30|2460.5|2456.5|2460|2456|2460.5|2456.5|2460|2456|7
1641479990000|2022-01-06 14:39:50|||||||||10
1641480000000|2022-01-06 14:40:00|||||||||9
1641480010000|2022-01-06 14:40:10|2459.8|2455.8|2460.5|2456.5|2460.5|2456.5|2459.8|2455.8|5
1641480020000|2022-01-06 14:40:20|||||||||1
1641480080000|2022-01-06 14:41:20|||||||||16
1641480090000|2022-01-06 14:41:30|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|0
1641480110000|2022-01-06 14:41:50|||||||||1
1641480120000|2022-01-06 14:42:00|2460.3|2456.3|2459.8|2455.8|2460.3|2456.3|2459.8|2455.8|9
1641480130000|2022-01-06 14:42:10|||||||||1
1641480150000|2022-01-06 14:42:30|||||||||2
1641480180000|2022-01-06 14:43:00|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|0
1641480200000|2022-01-06 14:43:20|||||||||2
1641480230000|2022-01-06 14:43:50|||||||||1
1641480240000|2022-01-06 14:44:00|2459|2455|2456.8|2452.8|2459|2455|2456.8|2452.8|39
1641480250000|2022-01-06 14:44:10|2457|2453|2457.3|2453.3|2457.5|2453.5|2457|2453|4
1641480260000|2022-01-06 14:44:20|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|11
1641480270000|2022-01-06 14:44:30|2458.8|2454.8|2459.5|2455.5|2459.5|2455.5|2458.8|2454.8|3
1641480280000|2022-01-06 14:44:40|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|0
1641480290000|2022-01-06 14:44:50|2460|2456|2460|2456|2460|2456|2460|2456|4
1641480300000|2022-01-06 14:45:00|2460.5|2456.5|2461|2457|2461.5|2457.5|2460.5|2456.5|7
1641480310000|2022-01-06 14:45:10|2461.7|2457.7|2461.2|2457.2|2462.2|2458.2|2461.2|2457.2|11
1641480320000|2022-01-06 14:45:20|2461.7|2457.7|2463.2|2459.2|2463.4|2459.4|2461.7|2457.7|11
1641480330000|2022-01-06 14:45:30|2462.7|2458.7|2463.4|2459.4|2463.4|2459.4|2462.4|2458.4|4
1641480340000|2022-01-06 14:45:40|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|3
1641480350000|2022-01-06 14:45:50|2464.9|2460.9|2464.7|2460.7|2464.9|2460.9|2464.7|2460.7|5
1641480360000|2022-01-06 14:46:00|2464.4|2460.4|2464.7|2460.7|2464.7|2460.7|2464.4|2460.4|1
1641480370000|2022-01-06 14:46:10|2464.9|2460.9|2465.2|2461.2|2465.2|2461.2|2464.9|2460.9|3
1641480380000|2022-01-06 14:46:20|2464.9|2460.9|2465.2|2461.2|2465.2|2461.2|2464.9|2460.9|6
1641480390000|2022-01-06 14:46:30|||||||||3
1641480400000|2022-01-06 14:46:40|2466.2|2462.2|2465.7|2461.7|2466.4|2462.4|2465.7|2461.7|15
1641480420000|2022-01-06 14:47:00|2465.4|2461.4|2465.4|2461.4|2465.9|2461.9|2465.4|2461.4|7
1641480430000|2022-01-06 14:47:10|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2
1641480440000|2022-01-06 14:47:20|||||||||3
1641480470000|2022-01-06 14:47:50|2466.7|2462.7|2467.9|2463.9|2469.2|2465.2|2466.7|2462.7|48
1641480480000|2022-01-06 14:48:00|2467.7|2463.7|2466.4|2462.4|2467.7|2463.7|2465.7|2461.7|34
1641480490000|2022-01-06 14:48:10|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1641480500000|2022-01-06 14:48:20|2467.2|2463.2|2468.7|2464.7|2469.2|2465.2|2467.2|2463.2|34
1641480510000|2022-01-06 14:48:30|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|0
1641480520000|2022-01-06 14:48:40|2468.6|2464.6|2468.4|2464.4|2468.7|2464.7|2468.4|2464.4|8
1641480530000|2022-01-06 14:48:50|2468.7|2464.7|2468.4|2464.4|2468.7|2464.7|2468.4|2464.4|4
1641480540000|2022-01-06 14:49:00|||||||||3
1641480560000|2022-01-06 14:49:20|2468.7|2464.7|2467.7|2463.7|2468.9|2464.9|2467.7|2463.7|21
1641480570000|2022-01-06 14:49:30|||||||||2
1641480600000|2022-01-06 14:50:00|||||||||6
1641480610000|2022-01-06 14:50:10|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|4
1641480630000|2022-01-06 14:50:30|2469.4|2465.4|2468.7|2464.7|2469.7|2465.7|2468.7|2464.7|21
1641480640000|2022-01-06 14:50:40|||||||||3
1641480670000|2022-01-06 14:51:10|2468.4|2464.4|2467.7|2463.7|2468.4|2464.4|2467.7|2463.7|12
1641480680000|2022-01-06 14:51:20|2467.9|2463.9|2468.4|2464.4|2468.4|2464.4|2467.9|2463.9|11
1641480690000|2022-01-06 14:51:30|||||||||1
1641480700000|2022-01-06 14:51:40|2468.7|2464.7|2468.6|2464.6|2468.7|2464.7|2468.6|2464.6|6
1641480710000|2022-01-06 14:51:50|2469.1|2465.1|2469.4|2465.4|2469.4|2465.4|2469.1|2465.1|1
1641480720000|2022-01-06 14:52:00|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|16
1641480730000|2022-01-06 14:52:10|2469.9|2465.9|2469.9|2465.9|2470.4|2466.4|2469.4|2465.4|12
1641480740000|2022-01-06 14:52:20|2470.9|2466.9|2471.4|2467.4|2472.4|2468.4|2470.9|2466.9|23
1641480750000|2022-01-06 14:52:30|2470.9|2466.9|2471.4|2467.4|2471.4|2467.4|2470.9|2466.9|3
1641480760000|2022-01-06 14:52:40|||||||||6
1641480770000|2022-01-06 14:52:50|2470.4|2466.4|2471.4|2467.4|2471.4|2467.4|2470.4|2466.4|8
1641480780000|2022-01-06 14:53:00|||||||||4
1641480790000|2022-01-06 14:53:10|2472.1|2468.1|2473.4|2469.4|2473.4|2469.4|2472.1|2468.1|72
1641480800000|2022-01-06 14:53:20|2473.1|2469.1|2472.9|2468.9|2473.1|2469.1|2472.9|2468.9|7
1641480810000|2022-01-06 14:53:30|2473.1|2469.1|2474.4|2470.4|2474.6|2470.6|2473.1|2469.1|23
1641480820000|2022-01-06 14:53:40|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|6
1641480830000|2022-01-06 14:53:50|2474.6|2470.6|2475.1|2471.1|2475.6|2471.6|2474.6|2470.6|8
1641480840000|2022-01-06 14:54:00|2474.4|2470.4|2474.1|2470.1|2474.6|2470.6|2474.1|2470.1|6
1641480850000|2022-01-06 14:54:10|2474.9|2470.9|2474.6|2470.6|2474.9|2470.9|2474.1|2470.1|7
1641480860000|2022-01-06 14:54:20|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|3
1641480870000|2022-01-06 14:54:30|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|1
1641480890000|2022-01-06 14:54:50|2474.1|2470.1|2474.1|2470.1|2474.4|2470.4|2474.1|2470.1|3
1641480900000|2022-01-06 14:55:00|2473.6|2469.6|2473.4|2469.4|2473.6|2469.6|2473.1|2469.1|8
1641480910000|2022-01-06 14:55:10|2473.1|2469.1|2473.4|2469.4|2473.4|2469.4|2473.1|2469.1|1
1641480940000|2022-01-06 14:55:40|||||||||1
1641480970000|2022-01-06 14:56:10|2473.1|2469.1|2473.4|2469.4|2473.4|2469.4|2473.1|2469.1|9
1641480980000|2022-01-06 14:56:20|2473.1|2469.1|2473.1|2469.1|2473.1|2469.1|2473.1|2469.1|0
1641480990000|2022-01-06 14:56:30|2472.9|2468.9|2471.9|2467.9|2472.9|2468.9|2471.1|2467.1|30
1641481000000|2022-01-06 14:56:40|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|2472.1|2468.1|3
1641481020000|2022-01-06 14:57:00|2471.9|2467.9|2469.1|2465.1|2471.9|2467.9|2468.6|2464.6|18
1641481030000|2022-01-06 14:57:10|2469.4|2465.4|2469.9|2465.9|2469.9|2465.9|2469.4|2465.4|605
1641481040000|2022-01-06 14:57:20|2469.4|2465.4|2469.1|2465.1|2469.9|2465.9|2469.1|2465.1|8
1641481050000|2022-01-06 14:57:30|2468.6|2464.6|2468.1|2464.1|2468.6|2464.6|2468.1|2464.1|1
1641481060000|2022-01-06 14:57:40|||||||||2
1641481070000|2022-01-06 14:57:50|||||||||5
1641481100000|2022-01-06 14:58:20|||||||||1
1641481110000|2022-01-06 14:58:30|2468.6|2464.6|2468.4|2464.4|2468.6|2464.6|2468.4|2464.4|12
1641481120000|2022-01-06 14:58:40|2468.1|2464.1|2466.6|2462.6|2468.1|2464.1|2466.4|2462.4|4
1641481130000|2022-01-06 14:58:50|2466.4|2462.4|2467.6|2463.6|2467.6|2463.6|2466.4|2462.4|6
1641481140000|2022-01-06 14:59:00|2467.9|2463.9|2467.6|2463.6|2467.9|2463.9|2467.6|2463.6|2
1641481150000|2022-01-06 14:59:10|2468.1|2464.1|2467.6|2463.6|2468.9|2464.9|2467.6|2463.6|3
1641481160000|2022-01-06 14:59:20|2468.1|2464.1|2468.6|2464.6|2469.1|2465.1|2468.1|2464.1|3
1641481170000|2022-01-06 14:59:30|2468.4|2464.4|2469.1|2465.1|2469.1|2465.1|2467.9|2463.9|1
1641481190000|2022-01-06 14:59:50|2469.6|2465.6|2468.1|2464.1|2469.6|2465.6|2468.1|2464.1|4
1641481200000|2022-01-06 15:00:00|||||||||2
1641481210000|2022-01-06 15:00:10|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1641481220000|2022-01-06 15:00:20|2467.6|2463.6|2466.6|2462.6|2467.6|2463.6|2466.4|2462.4|9
1641481230000|2022-01-06 15:00:30|||||||||24
1641481240000|2022-01-06 15:00:40|2466.4|2462.4|2466.7|2462.7|2467.4|2463.4|2465.7|2461.7|33
1641481250000|2022-01-06 15:00:50|||||||||10
1641481260000|2022-01-06 15:01:00|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|1
1641481280000|2022-01-06 15:01:20|||||||||1
1641481310000|2022-01-06 15:01:50|2465.7|2461.7|2465.2|2461.2|2465.7|2461.7|2465.2|2461.2|5
1641481320000|2022-01-06 15:02:00|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|0
1641481330000|2022-01-06 15:02:10|2465.9|2461.9|2467.1|2463.1|2467.1|2463.1|2465.9|2461.9|15
1641481340000|2022-01-06 15:02:20|2467.7|2463.7|2467.7|2463.7|2467.9|2463.9|2467.7|2463.7|4
1641481350000|2022-01-06 15:02:30|2467.2|2463.2|2466.9|2462.9|2467.2|2463.2|2466|2462|11
1641481360000|2022-01-06 15:02:40|2466.5|2462.5|2466.7|2462.7|2466.7|2462.7|2466.5|2462.5|14
1641481370000|2022-01-06 15:02:50|2466.4|2462.4|2466.2|2462.2|2466.4|2462.4|2466.2|2462.2|1
1641481390000|2022-01-06 15:03:10|2465.2|2461.2|2465.7|2461.7|2465.7|2461.7|2465.2|2461.2|19
1641481400000|2022-01-06 15:03:20|2465.9|2461.9|2466|2462|2466.5|2462.5|2465.9|2461.9|2
1641481410000|2022-01-06 15:03:30|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|1
1641481440000|2022-01-06 15:04:00|2466|2462|2466.5|2462.5|2466.5|2462.5|2466|2462|11
1641481460000|2022-01-06 15:04:20|2466.7|2462.7|2467.9|2463.9|2467.9|2463.9|2466.7|2462.7|12
1641481470000|2022-01-06 15:04:30|2468.5|2464.5|2468.5|2464.5|2468.7|2464.7|2468.5|2464.5|4
1641481480000|2022-01-06 15:04:40|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|1
1641481490000|2022-01-06 15:04:50|2468.5|2464.5|2468.5|2464.5|2468.7|2464.7|2468.5|2464.5|4
1641481500000|2022-01-06 15:05:00|2466.2|2462.2|2464.7|2460.7|2466.2|2462.2|2464.7|2460.7|9
1641481520000|2022-01-06 15:05:20|2464.2|2460.2|2463.5|2459.5|2464.2|2460.2|2463.2|2459.2|23
1641481550000|2022-01-06 15:05:50|||||||||17
1641481560000|2022-01-06 15:06:00|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|3
1641481570000|2022-01-06 15:06:10|2463.5|2459.5|2464.2|2460.2|2464.2|2460.2|2463.5|2459.5|2
1641481580000|2022-01-06 15:06:20|2464.5|2460.5|2464|2460|2464.5|2460.5|2464|2460|8
1641481590000|2022-01-06 15:06:30|2463.2|2459.2|2463|2459|2463.2|2459.2|2463|2459|4
1641481600000|2022-01-06 15:06:40|2463.5|2459.5|2464.5|2460.5|2465.2|2461.2|2463.5|2459.5|8
1641481610000|2022-01-06 15:06:50|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|6
1641481620000|2022-01-06 15:07:00|2465.5|2461.5|2464.5|2460.5|2466.2|2462.2|2464.2|2460.2|16
1641481630000|2022-01-06 15:07:10|2463.8|2459.8|2463.5|2459.5|2463.8|2459.8|2463.5|2459.5|7
1641481640000|2022-01-06 15:07:20|||||||||1
1641481660000|2022-01-06 15:07:40|2463.2|2459.2|2461.2|2457.2|2463.2|2459.2|2461.2|2457.2|15
1641481680000|2022-01-06 15:08:00|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|0
1641481700000|2022-01-06 15:08:20|2461.8|2457.8|2461|2457|2461.8|2457.8|2460.3|2456.3|14
1641481710000|2022-01-06 15:08:30|2460.8|2456.8|2460.5|2456.5|2460.8|2456.8|2460|2456|1
1641481720000|2022-01-06 15:08:40|2460.3|2456.3|2459.8|2455.8|2460.3|2456.3|2459.8|2455.8|0
1641481730000|2022-01-06 15:08:50|||||||||1
1641481740000|2022-01-06 15:09:00|2459.2|2455.2|2458.5|2454.5|2459.2|2455.2|2458.5|2454.5|115
1641481750000|2022-01-06 15:09:10|2458.3|2454.3|2458.5|2454.5|2458.5|2454.5|2458|2454|2
1641481760000|2022-01-06 15:09:20|2459|2455|2460|2456|2460.3|2456.3|2459|2455|5
1641481770000|2022-01-06 15:09:30|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|6
1641481780000|2022-01-06 15:09:40|2460|2456|2460|2456|2460|2456|2460|2456|0
1641481790000|2022-01-06 15:09:50|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|5
1641481800000|2022-01-06 15:10:00|2460.3|2456.3|2459|2455|2460.3|2456.3|2459|2455|12
1641481810000|2022-01-06 15:10:10|2459.3|2455.3|2460.5|2456.5|2460.8|2456.8|2459.3|2455.3|7
1641481830000|2022-01-06 15:10:30|||||||||1
1641481840000|2022-01-06 15:10:40|2460.3|2456.3|2460.5|2456.5|2460.5|2456.5|2460|2456|1
1641481850000|2022-01-06 15:10:50|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2
1641481870000|2022-01-06 15:11:10|2461|2457|2461|2457|2461|2457|2461|2457|0
1641481880000|2022-01-06 15:11:20|2459.8|2455.8|2460.8|2456.8|2460.8|2456.8|2459.8|2455.8|9
1641481890000|2022-01-06 15:11:30|2461|2457|2461.3|2457.3|2461.3|2457.3|2461|2457|6
1641481900000|2022-01-06 15:11:40|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|0
1641481910000|2022-01-06 15:11:50|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.5|2457.5|0
1641481920000|2022-01-06 15:12:00|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|3
1641481930000|2022-01-06 15:12:10|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|0
1641481940000|2022-01-06 15:12:20|2461|2457|2460.5|2456.5|2461|2457|2460.5|2456.5|1
1641481950000|2022-01-06 15:12:30|2460.8|2456.8|2461.5|2457.5|2461.5|2457.5|2460.8|2456.8|1
1641481960000|2022-01-06 15:12:40|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|1
1641481980000|2022-01-06 15:13:00|2462|2458|2462.8|2458.8|2462.8|2458.8|2462|2458|3
1641481990000|2022-01-06 15:13:10|2462.5|2458.5|2461.9|2457.9|2462.5|2458.5|2461.9|2457.9|5
1641482000000|2022-01-06 15:13:20|2461|2457|2462.5|2458.5|2462.5|2458.5|2461|2457|7
1641482010000|2022-01-06 15:13:30|2462.3|2458.3|2462.5|2458.5|2462.5|2458.5|2462|2458|4
1641482030000|2022-01-06 15:13:50|2462.8|2458.8|2462.5|2458.5|2463|2459|2462.5|2458.5|2
1641482040000|2022-01-06 15:14:00|2462|2458|2461.8|2457.8|2462|2458|2461.8|2457.8|5
1641482080000|2022-01-06 15:14:40|2462.5|2458.5|2462.8|2458.8|2462.8|2458.8|2462.5|2458.5|10
1641482090000|2022-01-06 15:14:50|2463|2459|2463.8|2459.8|2464|2460|2463|2459|8
1641482100000|2022-01-06 15:15:00|2463.5|2459.5|2464.3|2460.3|2464.3|2460.3|2463.5|2459.5|3
1641482110000|2022-01-06 15:15:10|2464.1|2460.1|2464.3|2460.3|2464.3|2460.3|2464.1|2460.1|1
1641482120000|2022-01-06 15:15:20|2463.6|2459.6|2462.8|2458.8|2463.6|2459.6|2462.8|2458.8|4
1641482140000|2022-01-06 15:15:40|||||||||1
1641482150000|2022-01-06 15:15:50|||||||||3
1641482160000|2022-01-06 15:16:00|||||||||1
1641482170000|2022-01-06 15:16:10|2463.3|2459.3|2463.8|2459.8|2463.8|2459.8|2463.3|2459.3|2
1641482180000|2022-01-06 15:16:20|||||||||2
1641482190000|2022-01-06 15:16:30|2464.1|2460.1|2465.3|2461.3|2465.6|2461.6|2464.1|2460.1|7
1641482200000|2022-01-06 15:16:40|2465.1|2461.1|2465.8|2461.8|2465.8|2461.8|2465.1|2461.1|2
1641482220000|2022-01-06 15:17:00|2465.3|2461.3|2465.1|2461.1|2465.3|2461.3|2465.1|2461.1|4
1641482230000|2022-01-06 15:17:10|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|5
1641482240000|2022-01-06 15:17:20|||||||||1
1641482270000|2022-01-06 15:17:50|2465.1|2461.1|2466.1|2462.1|2466.5|2462.5|2465.1|2461.1|6
1641482280000|2022-01-06 15:18:00|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|1
1641482290000|2022-01-06 15:18:10|2465.3|2461.3|2465.8|2461.8|2465.8|2461.8|2465.3|2461.3|3
1641482300000|2022-01-06 15:18:20|||||||||1
1641482310000|2022-01-06 15:18:30|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|1
1641482320000|2022-01-06 15:18:40|2465.8|2461.8|2465.5|2461.5|2465.8|2461.8|2465.3|2461.3|6
1641482330000|2022-01-06 15:18:50|2466.1|2462.1|2465.1|2461.1|2466.1|2462.1|2464.8|2460.8|2
1641482340000|2022-01-06 15:19:00|2464.8|2460.8|2463.3|2459.3|2464.8|2460.8|2463.3|2459.3|4
1641482350000|2022-01-06 15:19:10|2463.8|2459.8|2464.3|2460.3|2464.3|2460.3|2463.8|2459.8|4
1641482360000|2022-01-06 15:19:20|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|27
1641482370000|2022-01-06 15:19:30|2464.3|2460.3|2465|2461|2465.2|2461.2|2464|2460|10
1641482380000|2022-01-06 15:19:40|2465.2|2461.2|2465.5|2461.5|2465.5|2461.5|2465|2461|0
1641482390000|2022-01-06 15:19:50|2464.2|2460.2|2464|2460|2464.2|2460.2|2463.8|2459.8|10
1641482400000|2022-01-06 15:20:00|2463.5|2459.5|2465|2461|2465|2461|2463.5|2459.5|12
1641482410000|2022-01-06 15:20:10|2465.2|2461.2|2465.3|2461.3|2465.7|2461.7|2465.2|2461.2|6
1641482420000|2022-01-06 15:20:20|2464.5|2460.5|2463.5|2459.5|2464.5|2460.5|2463.5|2459.5|6
1641482430000|2022-01-06 15:20:30|2464|2460|2464.5|2460.5|2464.5|2460.5|2464|2460|17
1641482440000|2022-01-06 15:20:40|||||||||1
1641482450000|2022-01-06 15:20:50|2463.2|2459.2|2463.5|2459.5|2463.5|2459.5|2463.2|2459.2|2
1641482460000|2022-01-06 15:21:00|||||||||1
1641482470000|2022-01-06 15:21:10|2463.7|2459.7|2463.7|2459.7|2464|2460|2463.7|2459.7|5
1641482480000|2022-01-06 15:21:20|2463.5|2459.5|2463.2|2459.2|2463.5|2459.5|2463.2|2459.2|4
1641482490000|2022-01-06 15:21:30|2463|2459|2463.2|2459.2|2463.2|2459.2|2462.7|2458.7|3
1641482500000|2022-01-06 15:21:40|2464|2460|2463.2|2459.2|2464.5|2460.5|2463.2|2459.2|3
1641482510000|2022-01-06 15:21:50|2463.3|2459.3|2463.2|2459.2|2463.3|2459.3|2463|2459|1
1641482520000|2022-01-06 15:22:00|2463|2459|2463|2459|2463|2459|2463|2459|1
1641482530000|2022-01-06 15:22:10|2462.5|2458.5|2463.5|2459.5|2463.5|2459.5|2462.5|2458.5|6
1641482540000|2022-01-06 15:22:20|||||||||2
1641482550000|2022-01-06 15:22:30|||||||||1
1641482590000|2022-01-06 15:23:10|||||||||2
1641482600000|2022-01-06 15:23:20|||||||||1
1641482620000|2022-01-06 15:23:40|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|8
1641482630000|2022-01-06 15:23:50|||||||||3
1641482640000|2022-01-06 15:24:00|2462.1|2458.1|2461|2457|2462.1|2458.1|2461|2457|16
1641482650000|2022-01-06 15:24:10|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|1
1641482660000|2022-01-06 15:24:20|2461.8|2457.8|2462.1|2458.1|2462.5|2458.5|2461.8|2457.8|18
1641482670000|2022-01-06 15:24:30|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|1
1641482690000|2022-01-06 15:24:50|2460.8|2456.8|2459.5|2455.5|2460.8|2456.8|2459.5|2455.5|12
1641482700000|2022-01-06 15:25:00|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|4
1641482710000|2022-01-06 15:25:10|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1641482730000|2022-01-06 15:25:30|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|0
1641482740000|2022-01-06 15:25:40|||||||||5
1641482760000|2022-01-06 15:26:00|2459|2455|2459|2455|2459|2455|2459|2455|12
1641482770000|2022-01-06 15:26:10|2458.8|2454.8|2458.8|2454.8|2459.8|2455.8|2458.8|2454.8|29
1641482790000|2022-01-06 15:26:30|||||||||4
1641482800000|2022-01-06 15:26:40|2459.1|2455.1|2459.3|2455.3|2459.5|2455.5|2459.1|2455.1|7
1641482820000|2022-01-06 15:27:00|2459.1|2455.1|2459.3|2455.3|2459.3|2455.3|2459.1|2455.1|2
1641482830000|2022-01-06 15:27:10|||||||||1
1641482840000|2022-01-06 15:27:20|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|0
1641482860000|2022-01-06 15:27:40|2460|2456|2461.2|2457.2|2461.2|2457.2|2460|2456|22
1641482870000|2022-01-06 15:27:50|2461.5|2457.5|2460.3|2456.3|2461.5|2457.5|2460.3|2456.3|9
1641482880000|2022-01-06 15:28:00|2460|2456|2459.6|2455.6|2460|2456|2459.1|2455.1|7
1641482890000|2022-01-06 15:28:10|2459.8|2455.8|2458.8|2454.8|2460.1|2456.1|2458.8|2454.8|1
1641482900000|2022-01-06 15:28:20|2458.3|2454.3|2458.1|2454.1|2458.3|2454.3|2458.1|2454.1|10
1641482910000|2022-01-06 15:28:30|2458.3|2454.3|2458.8|2454.8|2458.8|2454.8|2458.3|2454.3|11
1641482920000|2022-01-06 15:28:40|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|0
1641482940000|2022-01-06 15:29:00|2459.3|2455.3|2459.5|2455.5|2459.5|2455.5|2459.3|2455.3|5
1641482950000|2022-01-06 15:29:10|2459.8|2455.8|2459.6|2455.6|2459.8|2455.8|2459.6|2455.6|4
1641482960000|2022-01-06 15:29:20|||||||||2
1641482980000|2022-01-06 15:29:40|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|0
1641482990000|2022-01-06 15:29:50|2459.1|2455.1|2459.8|2455.8|2459.8|2455.8|2459.1|2455.1|5
1641483000000|2022-01-06 15:30:00|2459.6|2455.6|2459|2455|2459.6|2455.6|2458.8|2454.8|4
1641483010000|2022-01-06 15:30:10|2459.5|2455.5|2459.8|2455.8|2459.8|2455.8|2459.5|2455.5|0
1641483050000|2022-01-06 15:30:50|||||||||1
1641483070000|2022-01-06 15:31:10|2459.5|2455.5|2458.8|2454.8|2459.5|2455.5|2458.8|2454.8|15
1641483080000|2022-01-06 15:31:20|||||||||1
1641483130000|2022-01-06 15:32:10|2457.6|2453.6|2457.1|2453.1|2458.1|2454.1|2457.1|2453.1|22
1641483170000|2022-01-06 15:32:50|||||||||1
1641483190000|2022-01-06 15:33:10|||||||||1
1641483200000|2022-01-06 15:33:20|2456.1|2452.1|2456.1|2452.1|2456.1|2452.1|2456.1|2452.1|20
1641483210000|2022-01-06 15:33:30|2455.1|2451.1|2455.8|2451.8|2456.1|2452.1|2455.1|2451.1|44
1641483230000|2022-01-06 15:33:50|||||||||1
1641483270000|2022-01-06 15:34:30|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|14
1641483280000|2022-01-06 15:34:40|||||||||2
1641483290000|2022-01-06 15:34:50|||||||||4
1641483300000|2022-01-06 15:35:00|2455.5|2451.5|2455.1|2451.1|2455.5|2451.5|2455.1|2451.1|12
1641483310000|2022-01-06 15:35:10|||||||||1
1641483320000|2022-01-06 15:35:20|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|7
1641483330000|2022-01-06 15:35:30|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|10
1641483340000|2022-01-06 15:35:40|||||||||1
1641483350000|2022-01-06 15:35:50|2455.3|2451.3|2455.1|2451.1|2455.3|2451.3|2455.1|2451.1|6
1641483360000|2022-01-06 15:36:00|2454.1|2450.1|2454.1|2450.1|2454.1|2450.1|2454.1|2450.1|15
1641483370000|2022-01-06 15:36:10|2454.8|2450.8|2455.3|2451.3|2455.3|2451.3|2454.8|2450.8|10
1641483390000|2022-01-06 15:36:30|2455.5|2451.5|2455.8|2451.8|2455.8|2451.8|2455.5|2451.5|2
1641483400000|2022-01-06 15:36:40|2456|2452|2456.5|2452.5|2456.5|2452.5|2456|2452|1
1641483430000|2022-01-06 15:37:10|||||||||1
1641483440000|2022-01-06 15:37:20|2455.8|2451.8|2456.3|2452.3|2456.5|2452.5|2455.8|2451.8|21
1641483450000|2022-01-06 15:37:30|2455.8|2451.8|2456.5|2452.5|2456.5|2452.5|2455.8|2451.8|7
1641483470000|2022-01-06 15:37:50|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|1
1641483490000|2022-01-06 15:38:10|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|0
1641483510000|2022-01-06 15:38:30|2456.5|2452.5|2456.8|2452.8|2457|2453|2456.5|2452.5|13
1641483520000|2022-01-06 15:38:40|2457.1|2453.1|2456.8|2452.8|2457.1|2453.1|2456.8|2452.8|4
1641483540000|2022-01-06 15:39:00|2456.6|2452.6|2456.5|2452.5|2456.6|2452.6|2456|2452|14
1641483550000|2022-01-06 15:39:10|2456.3|2452.3|2456.1|2452.1|2456.5|2452.5|2456.1|2452.1|8
1641483560000|2022-01-06 15:39:20|2455.8|2451.8|2455.5|2451.5|2455.8|2451.8|2455.5|2451.5|2
1641483570000|2022-01-06 15:39:30|2455.3|2451.3|2455.1|2451.1|2455.3|2451.3|2455.1|2451.1|0
1641483580000|2022-01-06 15:39:40|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|1
1641483590000|2022-01-06 15:39:50|2454.5|2450.5|2454.1|2450.1|2454.5|2450.5|2454.1|2450.1|9
1641483600000|2022-01-06 15:40:00|||||||||9
1641483610000|2022-01-06 15:40:10|||||||||2
1641483630000|2022-01-06 15:40:30|||||||||3
1641483640000|2022-01-06 15:40:40|2453.8|2449.8|2453.1|2449.1|2453.8|2449.8|2453.1|2449.1|8
1641483650000|2022-01-06 15:40:50|||||||||2
1641483660000|2022-01-06 15:41:00|||||||||4
1641483670000|2022-01-06 15:41:10|||||||||1
1641483690000|2022-01-06 15:41:30|||||||||14
1641483700000|2022-01-06 15:41:40|||||||||2
1641483720000|2022-01-06 15:42:00|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|3
1641483730000|2022-01-06 15:42:10|||||||||5
1641483740000|2022-01-06 15:42:20|2452.5|2448.5|2452.3|2448.3|2452.5|2448.5|2452.3|2448.3|6
1641483750000|2022-01-06 15:42:30|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|8
1641483760000|2022-01-06 15:42:40|2452.3|2448.3|2451.6|2447.6|2452.6|2448.6|2451.6|2447.6|9
1641483770000|2022-01-06 15:42:50|||||||||5
1641483780000|2022-01-06 15:43:00|||||||||1
1641483790000|2022-01-06 15:43:10|||||||||1
1641483800000|2022-01-06 15:43:20|||||||||2
1641483810000|2022-01-06 15:43:30|||||||||9
1641483820000|2022-01-06 15:43:40|||||||||1
1641483830000|2022-01-06 15:43:50|||||||||1
1641483840000|2022-01-06 15:44:00|||||||||3
1641483850000|2022-01-06 15:44:10|2452.1|2448.1|2451.8|2447.8|2452.1|2448.1|2451.6|2447.6|49
1641483860000|2022-01-06 15:44:20|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|8
1641483870000|2022-01-06 15:44:30|||||||||2
1641483880000|2022-01-06 15:44:40|2451.8|2447.8|2452.1|2448.1|2452.1|2448.1|2451.8|2447.8|28
1641483890000|2022-01-06 15:44:50|||||||||3
1641483900000|2022-01-06 15:45:00|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|32
1641483920000|2022-01-06 15:45:20|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|1
1641483930000|2022-01-06 15:45:30|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|0
1641483940000|2022-01-06 15:45:40|||||||||1
1641483950000|2022-01-06 15:45:50|2452.6|2448.6|2452.9|2448.9|2453.3|2449.3|2452.6|2448.6|35
1641483960000|2022-01-06 15:46:00|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|0
1641483970000|2022-01-06 15:46:10|2452.6|2448.6|2453.1|2449.1|2453.1|2449.1|2452.6|2448.6|5
1641483980000|2022-01-06 15:46:20|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2
1641483990000|2022-01-06 15:46:30|2453.6|2449.6|2452.8|2448.8|2453.6|2449.6|2452.8|2448.8|12
1641484000000|2022-01-06 15:46:40|||||||||3
1641484020000|2022-01-06 15:47:00|2453.6|2449.6|2453.3|2449.3|2453.6|2449.6|2453.3|2449.3|17
1641484030000|2022-01-06 15:47:10|2452.9|2448.9|2452.6|2448.6|2452.9|2448.9|2452.3|2448.3|8
1641484040000|2022-01-06 15:47:20|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|5
1641484050000|2022-01-06 15:47:30|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|0
1641484060000|2022-01-06 15:47:40|2453.3|2449.3|2453.1|2449.1|2453.3|2449.3|2453.1|2449.1|3
1641484080000|2022-01-06 15:48:00|2452.6|2448.6|2452.3|2448.3|2452.6|2448.6|2452.1|2448.1|10
1641484090000|2022-01-06 15:48:10|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|0
1641484100000|2022-01-06 15:48:20|||||||||2
1641484110000|2022-01-06 15:48:30|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|1
1641484120000|2022-01-06 15:48:40|||||||||1
1641484140000|2022-01-06 15:49:00|||||||||4
1641484170000|2022-01-06 15:49:30|||||||||6
1641484180000|2022-01-06 15:49:40|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|0
1641484190000|2022-01-06 15:49:50|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|1
1641484200000|2022-01-06 15:50:00|2452.1|2448.1|2451.3|2447.3|2452.3|2448.3|2451.3|2447.3|5
1641484210000|2022-01-06 15:50:10|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|65
1641484220000|2022-01-06 15:50:20|||||||||7
1641484230000|2022-01-06 15:50:30|||||||||3
1641484240000|2022-01-06 15:50:40|||||||||5
1641484250000|2022-01-06 15:50:50|||||||||2
1641484260000|2022-01-06 15:51:00|||||||||1
1641484270000|2022-01-06 15:51:10|||||||||3
1641484280000|2022-01-06 15:51:20|2448.6|2444.6|2448.6|2444.6|2448.6|2444.6|2448.1|2444.1|76
1641484290000|2022-01-06 15:51:30|||||||||11
1641484300000|2022-01-06 15:51:40|2448.3|2444.3|2447.6|2443.6|2448.3|2444.3|2447.6|2443.6|17
1641484310000|2022-01-06 15:51:50|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|12
1641484320000|2022-01-06 15:52:00|||||||||3
1641484330000|2022-01-06 15:52:10|||||||||1
1641484340000|2022-01-06 15:52:20|||||||||1
1641484350000|2022-01-06 15:52:30|||||||||2
1641484360000|2022-01-06 15:52:40|||||||||1
1641484380000|2022-01-06 15:53:00|||||||||1
1641484390000|2022-01-06 15:53:10|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|1
1641484410000|2022-01-06 15:53:30|||||||||12
1641484420000|2022-01-06 15:53:40|2446.6|2442.6|2441.2|2437.2|2446.6|2442.6|2440.2|2436.2|85
1641484430000|2022-01-06 15:53:50|2440.9|2436.9|2441.9|2437.9|2442.2|2438.2|2440.2|2436.2|103
1641484440000|2022-01-06 15:54:00|2442.2|2438.2|2442.2|2438.2|2442.2|2438.2|2442.2|2438.2|0
1641484450000|2022-01-06 15:54:10|2441.9|2437.9|2441.2|2437.2|2441.9|2437.9|2439.9|2435.9|28
1641484460000|2022-01-06 15:54:20|2440.9|2436.9|2440.6|2436.6|2440.9|2436.9|2439.9|2435.9|149
1641484470000|2022-01-06 15:54:30|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|7
1641484480000|2022-01-06 15:54:40|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|2
1641484490000|2022-01-06 15:54:50|2441.3|2437.3|2441.1|2437.1|2441.4|2437.4|2441.1|2437.1|3
1641484500000|2022-01-06 15:55:00|2440.9|2436.9|2441.6|2437.6|2441.6|2437.6|2440.9|2436.9|5
1641484510000|2022-01-06 15:55:10|||||||||1
1641484520000|2022-01-06 15:55:20|||||||||3
1641484530000|2022-01-06 15:55:30|||||||||2
1641484540000|2022-01-06 15:55:40|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|12
1641484550000|2022-01-06 15:55:50|2440.9|2436.9|2440.6|2436.6|2440.9|2436.9|2440.6|2436.6|2
1641484560000|2022-01-06 15:56:00|||||||||15
1641484570000|2022-01-06 15:56:10|2441.2|2437.2|2441.2|2437.2|2441.4|2437.4|2441.2|2437.2|22
1641484580000|2022-01-06 15:56:20|||||||||2
1641484590000|2022-01-06 15:56:30|2440.9|2436.9|2439.9|2435.9|2440.9|2436.9|2439.9|2435.9|32
1641484600000|2022-01-06 15:56:40|||||||||9
1641484610000|2022-01-06 15:56:50|2440.2|2436.2|2440.7|2436.7|2441.2|2437.2|2440.2|2436.2|23
1641484620000|2022-01-06 15:57:00|2440.4|2436.4|2440.2|2436.2|2440.4|2436.4|2440.2|2436.2|8
1641484630000|2022-01-06 15:57:10|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|3
1641484640000|2022-01-06 15:57:20|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2439.9|2435.9|17
1641484650000|2022-01-06 15:57:30|2440.7|2436.7|2439.9|2435.9|2440.9|2436.9|2439.9|2435.9|11
1641484660000|2022-01-06 15:57:40|||||||||2
1641484670000|2022-01-06 15:57:50|2439.6|2435.6|2440.4|2436.4|2440.6|2436.6|2439.6|2435.6|13
1641484680000|2022-01-06 15:58:00|2440.6|2436.6|2439.9|2435.9|2440.6|2436.6|2439.9|2435.9|4
1641484690000|2022-01-06 15:58:10|||||||||2
1641484700000|2022-01-06 15:58:20|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.2|2436.2|15
1641484710000|2022-01-06 15:58:30|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|0
1641484720000|2022-01-06 15:58:40|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|0
1641484730000|2022-01-06 15:58:50|||||||||5
1641484740000|2022-01-06 15:59:00|2439.6|2435.6|2442.9|2438.9|2442.9|2438.9|2439.6|2435.6|33
1641484750000|2022-01-06 15:59:10|2442.6|2438.6|2442.3|2438.3|2442.6|2438.6|2442.1|2438.1|5
1641484760000|2022-01-06 15:59:20|2442.1|2438.1|2441.6|2437.6|2442.1|2438.1|2441.6|2437.6|9
1641484770000|2022-01-06 15:59:30|2441.8|2437.8|2443.1|2439.1|2443.1|2439.1|2441.8|2437.8|2
1641484780000|2022-01-06 15:59:40|2442.8|2438.8|2442.3|2438.3|2442.8|2438.8|2442.3|2438.3|2
1641484800000|2022-01-06 16:00:00|2442.6|2438.6|2442.3|2438.3|2443.3|2439.3|2442.3|2438.3|14
1641484840000|2022-01-06 16:00:40|2441.8|2437.8|2442.1|2438.1|2442.3|2438.3|2441.3|2437.3|6
1641484860000|2022-01-06 16:01:00|2441.1|2437.1|2439.8|2435.8|2441.1|2437.1|2439.3|2435.3|18
1641484870000|2022-01-06 16:01:10|2439.6|2435.6|2439.3|2435.3|2440.3|2436.3|2439.3|2435.3|12
1641484880000|2022-01-06 16:01:20|2439.6|2435.6|2440.3|2436.3|2440.3|2436.3|2439.6|2435.6|4
1641484900000|2022-01-06 16:01:40|||||||||1
1641484910000|2022-01-06 16:01:50|||||||||1
1641484920000|2022-01-06 16:02:00|2439.6|2435.6|2439.3|2435.3|2439.6|2435.6|2439.3|2435.3|6
1641484930000|2022-01-06 16:02:10|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|21
1641484940000|2022-01-06 16:02:20|2440.6|2436.6|2440.8|2436.8|2441.1|2437.1|2440.6|2436.6|12
1641484950000|2022-01-06 16:02:30|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|4
1641484960000|2022-01-06 16:02:40|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2440.1|2436.1|18
1641484980000|2022-01-06 16:03:00|2440.1|2436.1|2439.6|2435.6|2440.1|2436.1|2439.6|2435.6|3
1641484990000|2022-01-06 16:03:10|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|0
1641485000000|2022-01-06 16:03:20|||||||||10
1641485010000|2022-01-06 16:03:30|||||||||1
1641485020000|2022-01-06 16:03:40|||||||||2
1641485030000|2022-01-06 16:03:50|2439.6|2435.6|2439.3|2435.3|2439.8|2435.8|2439.3|2435.3|4
1641485040000|2022-01-06 16:04:00|||||||||5
1641485050000|2022-01-06 16:04:10|||||||||1
1641485080000|2022-01-06 16:04:40|||||||||2
1641485100000|2022-01-06 16:05:00|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|0
1641485110000|2022-01-06 16:05:10|2439.3|2435.3|2437.6|2433.6|2439.3|2435.3|2437.6|2433.6|6
1641485120000|2022-01-06 16:05:20|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|17
1641485130000|2022-01-06 16:05:30|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|19
1641485140000|2022-01-06 16:05:40|||||||||26
1641485150000|2022-01-06 16:05:50|||||||||5
1641485160000|2022-01-06 16:06:00|||||||||2
1641485170000|2022-01-06 16:06:10|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|1
1641485180000|2022-01-06 16:06:20|||||||||1
1641485190000|2022-01-06 16:06:30|||||||||3
1641485200000|2022-01-06 16:06:40|||||||||15
1641485210000|2022-01-06 16:06:50|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|3
1641485220000|2022-01-06 16:07:00|||||||||14
1641485230000|2022-01-06 16:07:10|2435.6|2431.6|2435.6|2431.6|2435.9|2431.9|2435.6|2431.6|165
1641485240000|2022-01-06 16:07:20|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|2
1641485250000|2022-01-06 16:07:30|2435.9|2431.9|2436.2|2432.2|2436.2|2432.2|2435.9|2431.9|8
1641485260000|2022-01-06 16:07:40|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2
1641485270000|2022-01-06 16:07:50|2437.2|2433.2|2435.9|2431.9|2437.2|2433.2|2435.9|2431.9|51
1641485280000|2022-01-06 16:08:00|||||||||61
1641485290000|2022-01-06 16:08:10|||||||||25
1641485300000|2022-01-06 16:08:20|||||||||11
1641485310000|2022-01-06 16:08:30|2436.9|2432.9|2439.1|2435.1|2439.1|2435.1|2436.4|2432.4|60
1641485320000|2022-01-06 16:08:40|2439.6|2435.6|2438.6|2434.6|2439.6|2435.6|2438.6|2434.6|9
1641485330000|2022-01-06 16:08:50|2438.9|2434.9|2439.2|2435.2|2439.2|2435.2|2437.6|2433.6|17
1641485340000|2022-01-06 16:09:00|||||||||4
1641485350000|2022-01-06 16:09:10|2438.9|2434.9|2438.7|2434.7|2438.9|2434.9|2438.7|2434.7|20
1641485360000|2022-01-06 16:09:20|2438.1|2434.1|2438.6|2434.6|2438.6|2434.6|2438.1|2434.1|1
1641485370000|2022-01-06 16:09:30|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|7
1641485390000|2022-01-06 16:09:50|2437.9|2433.9|2437.9|2433.9|2438.4|2434.4|2437.9|2433.9|10
1641485400000|2022-01-06 16:10:00|2437.4|2433.4|2437.7|2433.7|2438.4|2434.4|2436.9|2432.9|22
1641485410000|2022-01-06 16:10:10|2437.9|2433.9|2437.2|2433.2|2438.7|2434.7|2437.2|2433.2|10
1641485420000|2022-01-06 16:10:20|||||||||6
1641485430000|2022-01-06 16:10:30|||||||||7
1641485440000|2022-01-06 16:10:40|||||||||2
1641485450000|2022-01-06 16:10:50|2437.4|2433.4|2437.7|2433.7|2437.7|2433.7|2437.2|2433.2|9
1641485470000|2022-01-06 16:11:10|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|0
1641485490000|2022-01-06 16:11:30|2437.2|2433.2|2437.7|2433.7|2437.7|2433.7|2437.2|2433.2|8
1641485500000|2022-01-06 16:11:40|2437.4|2433.4|2438.7|2434.7|2438.7|2434.7|2437.2|2433.2|10
1641485510000|2022-01-06 16:11:50|2438.9|2434.9|2437.9|2433.9|2438.9|2434.9|2437.9|2433.9|7
1641485520000|2022-01-06 16:12:00|2437.4|2433.4|2436.2|2432.2|2437.4|2433.4|2436.2|2432.2|22
1641485530000|2022-01-06 16:12:10|||||||||4
1641485540000|2022-01-06 16:12:20|||||||||1
1641485550000|2022-01-06 16:12:30|||||||||1
1641485570000|2022-01-06 16:12:50|2436.4|2432.4|2437.9|2433.9|2437.9|2433.9|2436.4|2432.4|31
1641485580000|2022-01-06 16:13:00|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|3
1641485590000|2022-01-06 16:13:10|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|1
1641485600000|2022-01-06 16:13:20|||||||||2
1641485610000|2022-01-06 16:13:30|||||||||1
1641485630000|2022-01-06 16:13:50|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|5
1641485640000|2022-01-06 16:14:00|||||||||22
1641485650000|2022-01-06 16:14:10|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|47
1641485660000|2022-01-06 16:14:20|2438.9|2434.9|2438.2|2434.2|2438.9|2434.9|2437.9|2433.9|9
1641485670000|2022-01-06 16:14:30|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|0
1641485690000|2022-01-06 16:14:50|||||||||1
1641485700000|2022-01-06 16:15:00|2437.2|2433.2|2437.2|2433.2|2437.6|2433.6|2437.2|2433.2|16
1641485710000|2022-01-06 16:15:10|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|0
1641485720000|2022-01-06 16:15:20|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|2
1641485730000|2022-01-06 16:15:30|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|3
1641485740000|2022-01-06 16:15:40|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|1
1641485750000|2022-01-06 16:15:50|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|4
1641485760000|2022-01-06 16:16:00|2436.4|2432.4|2436.4|2432.4|2437.2|2433.2|2436.2|2432.2|17
1641485770000|2022-01-06 16:16:10|||||||||3
1641485780000|2022-01-06 16:16:20|2436.6|2432.6|2436.4|2432.4|2436.6|2432.6|2436.4|2432.4|0
1641485790000|2022-01-06 16:16:30|||||||||14
1641485800000|2022-01-06 16:16:40|||||||||1
1641485810000|2022-01-06 16:16:50|2436.9|2432.9|2438.4|2434.4|2438.4|2434.4|2436.9|2432.9|6
1641485820000|2022-01-06 16:17:00|2438.7|2434.7|2438.2|2434.2|2438.7|2434.7|2438.2|2434.2|3
1641485830000|2022-01-06 16:17:10|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|0
1641485840000|2022-01-06 16:17:20|||||||||1
1641485860000|2022-01-06 16:17:40|2438.6|2434.6|2439.7|2435.7|2439.9|2435.9|2438.6|2434.6|21
1641485870000|2022-01-06 16:17:50|2439.4|2435.4|2439.7|2435.7|2439.7|2435.7|2439.4|2435.4|5
1641485880000|2022-01-06 16:18:00|2439.4|2435.4|2438.9|2434.9|2439.6|2435.6|2438.9|2434.9|3
1641485890000|2022-01-06 16:18:10|||||||||1
1641485900000|2022-01-06 16:18:20|2440.6|2436.6|2440.9|2436.9|2441.4|2437.4|2440.6|2436.6|10
1641485910000|2022-01-06 16:18:30|2441.1|2437.1|2441.6|2437.6|2441.6|2437.6|2441.1|2437.1|8
1641485920000|2022-01-06 16:18:40|2442.9|2438.9|2442.3|2438.3|2442.9|2438.9|2442.3|2438.3|102
1641485930000|2022-01-06 16:18:50|2442.1|2438.1|2442.3|2438.3|2442.3|2438.3|2442.1|2438.1|6
1641485940000|2022-01-06 16:19:00|2441.3|2437.3|2439.6|2435.6|2441.3|2437.3|2439.6|2435.6|13
1641485970000|2022-01-06 16:19:30|||||||||1
1641485980000|2022-01-06 16:19:40|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|22
1641485990000|2022-01-06 16:19:50|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|20
1641486000000|2022-01-06 16:20:00|2441.1|2437.1|2440.3|2436.3|2441.1|2437.1|2440.3|2436.3|5
1641486010000|2022-01-06 16:20:10|||||||||1
1641486020000|2022-01-06 16:20:20|||||||||2
1641486030000|2022-01-06 16:20:30|||||||||1
1641486040000|2022-01-06 16:20:40|||||||||2
1641486050000|2022-01-06 16:20:50|2440.1|2436.1|2440.3|2436.3|2440.3|2436.3|2439.3|2435.3|11
1641486060000|2022-01-06 16:21:00|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|2439.6|2435.6|9
1641486090000|2022-01-06 16:21:30|||||||||1
1641486100000|2022-01-06 16:21:40|2439.9|2435.9|2440.1|2436.1|2440.1|2436.1|2439.3|2435.3|2
1641486120000|2022-01-06 16:22:00|2439.8|2435.8|2439.3|2435.3|2439.8|2435.8|2439.3|2435.3|5
1641486150000|2022-01-06 16:22:30|2438.9|2434.9|2437.6|2433.6|2438.9|2434.9|2437.6|2433.6|39
1641486160000|2022-01-06 16:22:40|2437.1|2433.1|2439.1|2435.1|2439.1|2435.1|2437.1|2433.1|22
1641486170000|2022-01-06 16:22:50|2438.9|2434.9|2439.3|2435.3|2440.6|2436.6|2438.6|2434.6|10
1641486180000|2022-01-06 16:23:00|2439.6|2435.6|2439.1|2435.1|2439.6|2435.6|2439.1|2435.1|4
1641486190000|2022-01-06 16:23:10|2439.3|2435.3|2439.6|2435.6|2439.6|2435.6|2439.3|2435.3|1
1641486200000|2022-01-06 16:23:20|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2
1641486220000|2022-01-06 16:23:40|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|20
1641486230000|2022-01-06 16:23:50|2440.1|2436.1|2441.1|2437.1|2441.6|2437.6|2440.1|2436.1|17
1641486240000|2022-01-06 16:24:00|2441.3|2437.3|2439.6|2435.6|2441.3|2437.3|2439.6|2435.6|4
1641486260000|2022-01-06 16:24:20|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|2
1641486270000|2022-01-06 16:24:30|2439.8|2435.8|2440.6|2436.6|2440.6|2436.6|2439.8|2435.8|1
1641486280000|2022-01-06 16:24:40|2440.4|2436.4|2440.1|2436.1|2440.4|2436.4|2440.1|2436.1|12
1641486300000|2022-01-06 16:25:00|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.6|2435.6|10
1641486310000|2022-01-06 16:25:10|2439.6|2435.6|2439.3|2435.3|2439.6|2435.6|2439.3|2435.3|1
1641486340000|2022-01-06 16:25:40|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|2
1641486360000|2022-01-06 16:26:00|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2
1641486390000|2022-01-06 16:26:30|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|9
1641486400000|2022-01-06 16:26:40|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|1
1641486420000|2022-01-06 16:27:00|||||||||1
1641486440000|2022-01-06 16:27:20|2440.6|2436.6|2440.6|2436.6|2441.3|2437.3|2440.6|2436.6|15
1641486450000|2022-01-06 16:27:30|2441.3|2437.3|2442.3|2438.3|2442.3|2438.3|2441.3|2437.3|8
1641486460000|2022-01-06 16:27:40|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|2441.8|2437.8|2
1641486470000|2022-01-06 16:27:50|2442.6|2438.6|2443.1|2439.1|2443.1|2439.1|2442.6|2438.6|2
1641486480000|2022-01-06 16:28:00|2443.3|2439.3|2443.1|2439.1|2443.3|2439.3|2442.6|2438.6|5
1641486490000|2022-01-06 16:28:10|2442.6|2438.6|2442.6|2438.6|2443.1|2439.1|2442.6|2438.6|1
1641486500000|2022-01-06 16:28:20|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2
1641486510000|2022-01-06 16:28:30|2442.6|2438.6|2442.8|2438.8|2442.8|2438.8|2442.6|2438.6|4
1641486520000|2022-01-06 16:28:40|2442.6|2438.6|2442.3|2438.3|2442.6|2438.6|2442.3|2438.3|1
1641486530000|2022-01-06 16:28:50|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|0
1641486540000|2022-01-06 16:29:00|||||||||1
1641486560000|2022-01-06 16:29:20|2442.3|2438.3|2443.3|2439.3|2443.3|2439.3|2442.3|2438.3|3
1641486580000|2022-01-06 16:29:40|||||||||1
1641486590000|2022-01-06 16:29:50|2443.9|2439.9|2443.3|2439.3|2444.3|2440.3|2443.3|2439.3|11
1641486600000|2022-01-06 16:30:00|2443.1|2439.1|2443.3|2439.3|2443.3|2439.3|2443.1|2439.1|4
1641486630000|2022-01-06 16:30:30|||||||||1
1641486640000|2022-01-06 16:30:40|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|1
1641486650000|2022-01-06 16:30:50|2443.9|2439.9|2444.6|2440.6|2444.6|2440.6|2443.9|2439.9|13
1641486660000|2022-01-06 16:31:00|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|1
1641486670000|2022-01-06 16:31:10|2443.6|2439.6|2442.3|2438.3|2444.1|2440.1|2442.3|2438.3|28
1641486680000|2022-01-06 16:31:20|2442.1|2438.1|2441.6|2437.6|2442.1|2438.1|2441.6|2437.6|4
1641486700000|2022-01-06 16:31:40|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|5
1641486720000|2022-01-06 16:32:00|2442.3|2438.3|2442.1|2438.1|2442.3|2438.3|2442.1|2438.1|4
1641486760000|2022-01-06 16:32:40|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|2
1641486770000|2022-01-06 16:32:50|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|25
1641486780000|2022-01-06 16:33:00|2443.3|2439.3|2444.1|2440.1|2444.1|2440.1|2443.3|2439.3|31
1641486800000|2022-01-06 16:33:20|2445.3|2441.3|2444.6|2440.6|2446.1|2442.1|2444.6|2440.6|18
1641486810000|2022-01-06 16:33:30|2444.8|2440.8|2444.6|2440.6|2444.8|2440.8|2444.6|2440.6|3
1641486820000|2022-01-06 16:33:40|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|10
1641486830000|2022-01-06 16:33:50|2446.6|2442.6|2447.5|2443.5|2447.5|2443.5|2446.6|2442.6|22
1641486840000|2022-01-06 16:34:00|2447.1|2443.1|2447.1|2443.1|2447.8|2443.8|2447.1|2443.1|22
1641486850000|2022-01-06 16:34:10|||||||||20
1641486870000|2022-01-06 16:34:30|2446.8|2442.8|2447.8|2443.8|2448.6|2444.6|2446.8|2442.8|16
1641486880000|2022-01-06 16:34:40|||||||||2
1641486890000|2022-01-06 16:34:50|2448.1|2444.1|2448.5|2444.5|2448.5|2444.5|2448.1|2444.1|3
1641486900000|2022-01-06 16:35:00|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|1
1641486910000|2022-01-06 16:35:10|2448.3|2444.3|2448.6|2444.6|2448.6|2444.6|2448.3|2444.3|1
1641486920000|2022-01-06 16:35:20|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|1
1641486930000|2022-01-06 16:35:30|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|2
1641486940000|2022-01-06 16:35:40|2449.1|2445.1|2449.8|2445.8|2449.8|2445.8|2449.1|2445.1|2
1641486950000|2022-01-06 16:35:50|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2
1641486970000|2022-01-06 16:36:10|2449.8|2445.8|2450.5|2446.5|2450.5|2446.5|2449.8|2445.8|9
1641486980000|2022-01-06 16:36:20|||||||||1
1641486990000|2022-01-06 16:36:30|2450.3|2446.3|2449|2445|2450.3|2446.3|2449|2445|14
1641487010000|2022-01-06 16:36:50|2448.8|2444.8|2449.8|2445.8|2449.8|2445.8|2448.8|2444.8|5
1641487020000|2022-01-06 16:37:00|2449.5|2445.5|2452.3|2448.3|2452.5|2448.5|2449.5|2445.5|46
1641487030000|2022-01-06 16:37:10|2452|2448|2450.5|2446.5|2452|2448|2450.5|2446.5|4
1641487040000|2022-01-06 16:37:20|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|2
1641487050000|2022-01-06 16:37:30|2450|2446|2452.3|2448.3|2452.5|2448.5|2450|2446|8
1641487060000|2022-01-06 16:37:40|2452|2448|2452.5|2448.5|2452.5|2448.5|2452|2448|4
1641487070000|2022-01-06 16:37:50|||||||||1
1641487080000|2022-01-06 16:38:00|2452.3|2448.3|2453.5|2449.5|2454.5|2450.5|2452.3|2448.3|11
1641487090000|2022-01-06 16:38:10|2453|2449|2453.5|2449.5|2454|2450|2452.8|2448.8|10
1641487100000|2022-01-06 16:38:20|2454.3|2450.3|2456|2452|2456.3|2452.3|2454.3|2450.3|32
1641487110000|2022-01-06 16:38:30|2455.8|2451.8|2454.8|2450.8|2455.8|2451.8|2454.8|2450.8|2
1641487120000|2022-01-06 16:38:40|2454.3|2450.3|2455|2451|2455|2451|2454.3|2450.3|13
1641487130000|2022-01-06 16:38:50|2454.3|2450.3|2454|2450|2454.5|2450.5|2454|2450|11
1641487140000|2022-01-06 16:39:00|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2452.3|2448.3|6
1641487150000|2022-01-06 16:39:10|2453.3|2449.3|2454.3|2450.3|2454.3|2450.3|2453.3|2449.3|7
1641487160000|2022-01-06 16:39:20|||||||||14
1641487170000|2022-01-06 16:39:30|2453.7|2449.7|2453.5|2449.5|2453.7|2449.7|2453.5|2449.5|1
1641487180000|2022-01-06 16:39:40|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|1
1641487190000|2022-01-06 16:39:50|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|4
1641487200000|2022-01-06 16:40:00|2452.8|2448.8|2452.3|2448.3|2452.8|2448.8|2452.3|2448.3|7
1641487210000|2022-01-06 16:40:10|2451.8|2447.8|2450|2446|2451.8|2447.8|2450|2446|11
1641487240000|2022-01-06 16:40:40|2449.3|2445.3|2448.8|2444.8|2449.3|2445.3|2448.8|2444.8|9
1641487260000|2022-01-06 16:41:00|2448.5|2444.5|2448.3|2444.3|2448.5|2444.5|2447.3|2443.3|6
1641487270000|2022-01-06 16:41:10|2448|2444|2447.3|2443.3|2448|2444|2447|2443|8
1641487280000|2022-01-06 16:41:20|2447|2443|2447|2443|2447|2443|2447|2443|83
1641487290000|2022-01-06 16:41:30|2446.8|2442.8|2447.3|2443.3|2447.3|2443.3|2446.3|2442.3|2
1641487300000|2022-01-06 16:41:40|2448|2444|2447.8|2443.8|2448|2444|2447|2443|26
1641487310000|2022-01-06 16:41:50|2447.3|2443.3|2446.8|2442.8|2447.3|2443.3|2446.5|2442.5|8
1641487320000|2022-01-06 16:42:00|2447|2443|2447.2|2443.2|2447.8|2443.8|2447|2443|6
1641487330000|2022-01-06 16:42:10|2448|2444|2448|2444|2448|2444|2448|2444|1
1641487340000|2022-01-06 16:42:20|2447.5|2443.5|2447.5|2443.5|2447.8|2443.8|2447.5|2443.5|3
1641487350000|2022-01-06 16:42:30|2447.3|2443.3|2447.5|2443.5|2447.5|2443.5|2447.3|2443.3|1
1641487360000|2022-01-06 16:42:40|2448|2444|2448|2444|2448|2444|2448|2444|0
1641487370000|2022-01-06 16:42:50|2448.3|2444.3|2448.5|2444.5|2448.5|2444.5|2448.3|2444.3|3
1641487380000|2022-01-06 16:43:00|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|15
1641487390000|2022-01-06 16:43:10|2448|2444|2448|2444|2448|2444|2448|2444|0
1641487400000|2022-01-06 16:43:20|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|16
1641487410000|2022-01-06 16:43:30|2448|2444|2448|2444|2448|2444|2448|2444|9
1641487420000|2022-01-06 16:43:40|||||||||6
1641487430000|2022-01-06 16:43:50|||||||||12
1641487440000|2022-01-06 16:44:00|2447.2|2443.2|2447|2443|2447.2|2443.2|2446.3|2442.3|18
1641487450000|2022-01-06 16:44:10|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|5
1641487460000|2022-01-06 16:44:20|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|8
1641487470000|2022-01-06 16:44:30|2446.7|2442.7|2447.3|2443.3|2447.3|2443.3|2446.7|2442.7|1
1641487480000|2022-01-06 16:44:40|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|3
1641487500000|2022-01-06 16:45:00|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2448|2444|10
1641487510000|2022-01-06 16:45:10|2448|2444|2448|2444|2448|2444|2448|2444|15
1641487520000|2022-01-06 16:45:20|||||||||9
1641487530000|2022-01-06 16:45:30|||||||||7
1641487540000|2022-01-06 16:45:40|2448.3|2444.3|2447.3|2443.3|2448.3|2444.3|2447.3|2443.3|56
1641487550000|2022-01-06 16:45:50|2447.5|2443.5|2448|2444|2448|2444|2447.5|2443.5|10
1641487560000|2022-01-06 16:46:00|2448.3|2444.3|2448|2444|2448.3|2444.3|2448|2444|8
1641487570000|2022-01-06 16:46:10|2447.7|2443.7|2448.3|2444.3|2448.3|2444.3|2447.7|2443.7|23
1641487580000|2022-01-06 16:46:20|2447.7|2443.7|2449.7|2445.7|2451.7|2447.7|2447.7|2443.7|40
1641487590000|2022-01-06 16:46:30|||||||||5
1641487600000|2022-01-06 16:46:40|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|4
1641487610000|2022-01-06 16:46:50|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|2
1641487620000|2022-01-06 16:47:00|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|20
1641487630000|2022-01-06 16:47:10|2448.3|2444.3|2447.7|2443.7|2448.3|2444.3|2447.7|2443.7|5
1641487640000|2022-01-06 16:47:20|2448|2444|2449.7|2445.7|2449.7|2445.7|2447.7|2443.7|37
1641487650000|2022-01-06 16:47:30|2450.2|2446.2|2452.4|2448.4|2452.4|2448.4|2450.2|2446.2|24
1641487660000|2022-01-06 16:47:40|2451.7|2447.7|2451.4|2447.4|2451.7|2447.7|2451.4|2447.4|3
1641487670000|2022-01-06 16:47:50|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|2451|2447|16
1641487680000|2022-01-06 16:48:00|2451|2447|2447.8|2443.8|2451|2447|2447.6|2443.6|77
1641487690000|2022-01-06 16:48:10|2447.5|2443.5|2448.8|2444.8|2449|2445|2447.5|2443.5|97
1641487700000|2022-01-06 16:48:20|2448.5|2444.5|2447.8|2443.8|2448.5|2444.5|2447.8|2443.8|21
1641487710000|2022-01-06 16:48:30|2448|2444|2449.3|2445.3|2449.3|2445.3|2447.3|2443.3|73
1641487720000|2022-01-06 16:48:40|2448.7|2444.7|2449|2445|2449.3|2445.3|2448|2444|75
1641487730000|2022-01-06 16:48:50|2448.7|2444.7|2448.3|2444.3|2448.7|2444.7|2448.3|2444.3|37
1641487740000|2022-01-06 16:49:00|2448|2444|2449.3|2445.3|2449.3|2445.3|2448|2444|51
1641487750000|2022-01-06 16:49:10|2449|2445|2448.7|2444.7|2449.7|2445.7|2448.7|2444.7|63
1641487760000|2022-01-06 16:49:20|2448.9|2444.9|2448.7|2444.7|2449.2|2445.2|2448.7|2444.7|41
1641487770000|2022-01-06 16:49:30|2448.4|2444.4|2448.7|2444.7|2448.7|2444.7|2448.4|2444.4|7
1641487780000|2022-01-06 16:49:40|2448.4|2444.4|2448.7|2444.7|2449|2445|2448.4|2444.4|41
1641487790000|2022-01-06 16:49:50|2448.4|2444.4|2448.7|2444.7|2449.2|2445.2|2448|2444|61
1641487800000|2022-01-06 16:50:00|2449|2445|2448.7|2444.7|2449|2445|2448.7|2444.7|20
1641487810000|2022-01-06 16:50:10|2448.5|2444.5|2448|2444|2448.5|2444.5|2448|2444|5
1641487820000|2022-01-06 16:50:20|||||||||19
1641487830000|2022-01-06 16:50:30|||||||||10
1641487840000|2022-01-06 16:50:40|||||||||11
1641487850000|2022-01-06 16:50:50|||||||||1
1641487870000|2022-01-06 16:51:10|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2448.2|2444.2|10
1641487880000|2022-01-06 16:51:20|2448.4|2444.4|2448.7|2444.7|2448.7|2444.7|2448.4|2444.4|2
1641487900000|2022-01-06 16:51:40|||||||||1
1641487920000|2022-01-06 16:52:00|2449|2445|2449|2445|2449|2445|2449|2445|0
1641487950000|2022-01-06 16:52:30|||||||||22
1641487960000|2022-01-06 16:52:40|||||||||1
1641487970000|2022-01-06 16:52:50|||||||||42
1641487980000|2022-01-06 16:53:00|2448.4|2444.4|2448|2444|2448.4|2444.4|2448|2444|45
1641487990000|2022-01-06 16:53:10|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|0
1641488010000|2022-01-06 16:53:30|2448|2444|2448|2444|2448|2444|2448|2444|0
1641488020000|2022-01-06 16:53:40|||||||||7
1641488030000|2022-01-06 16:53:50|||||||||1
1641488040000|2022-01-06 16:54:00|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2
1641488050000|2022-01-06 16:54:10|||||||||1
1641488070000|2022-01-06 16:54:30|||||||||3
1641488080000|2022-01-06 16:54:40|||||||||1
1641488090000|2022-01-06 16:54:50|2447.4|2443.4|2447|2443|2447.4|2443.4|2446.5|2442.5|23
1641488100000|2022-01-06 16:55:00|2446.7|2442.7|2446.5|2442.5|2446.7|2442.7|2446|2442|17
1641488140000|2022-01-06 16:55:40|||||||||1
1641488160000|2022-01-06 16:56:00|||||||||2
1641488170000|2022-01-06 16:56:10|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|2
1641488190000|2022-01-06 16:56:30|2446.3|2442.3|2446|2442|2446.3|2442.3|2446|2442|8
1641488200000|2022-01-06 16:56:40|2446.3|2442.3|2446.5|2442.5|2446.5|2442.5|2446.3|2442.3|18
1641488210000|2022-01-06 16:56:50|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|2
1641488220000|2022-01-06 16:57:00|2446|2442|2446|2442|2446|2442|2445.7|2441.7|1
1641488230000|2022-01-06 16:57:10|2446.2|2442.2|2445.7|2441.7|2446.2|2442.2|2445.7|2441.7|2
1641488300000|2022-01-06 16:58:20|||||||||2
1641488340000|2022-01-06 16:59:00|||||||||29
1641488350000|2022-01-06 16:59:10|||||||||5
1641488360000|2022-01-06 16:59:20|||||||||1
1641488370000|2022-01-06 16:59:30|||||||||1
1641488380000|2022-01-06 16:59:40|||||||||5
1641488400000|2022-01-06 17:00:00|||||||||1
1641488450000|2022-01-06 17:00:50|2446|2442|2446.3|2442.3|2446.3|2442.3|2445.7|2441.7|41
1641488460000|2022-01-06 17:01:00|||||||||10
1641488470000|2022-01-06 17:01:10|2446|2442|2446|2442|2446|2442|2446|2442|9
1641488480000|2022-01-06 17:01:20|||||||||1
1641488520000|2022-01-06 17:02:00|||||||||1
1641488530000|2022-01-06 17:02:10|||||||||1
1641488570000|2022-01-06 17:02:50|||||||||6
1641488620000|2022-01-06 17:03:40|||||||||7
1641488640000|2022-01-06 17:04:00|||||||||17
1641488650000|2022-01-06 17:04:10|||||||||1
1641488660000|2022-01-06 17:04:20|||||||||1
1641488700000|2022-01-06 17:05:00|||||||||2
1641488740000|2022-01-06 17:05:40|||||||||2
1641488820000|2022-01-06 17:07:00|||||||||1
1641488830000|2022-01-06 17:07:10|||||||||2
1641488840000|2022-01-06 17:07:20|||||||||1
1641488850000|2022-01-06 17:07:30|||||||||1
1641488910000|2022-01-06 17:08:30|||||||||13
1641488940000|2022-01-06 17:09:00|||||||||8
1641489000000|2022-01-06 17:10:00|||||||||3
1641489020000|2022-01-06 17:10:20|||||||||1
1641489050000|2022-01-06 17:10:50|||||||||1
1641489100000|2022-01-06 17:11:40|||||||||1
1641489120000|2022-01-06 17:12:00|||||||||1
1641489130000|2022-01-06 17:12:10|||||||||3
1641489190000|2022-01-06 17:13:10|||||||||1
1641489210000|2022-01-06 17:13:30|||||||||1
1641489240000|2022-01-06 17:14:00|2447|2443|2447|2443|2447|2443|2446.8|2442.8|18
1641489250000|2022-01-06 17:14:10|||||||||1
1641489260000|2022-01-06 17:14:20|2446.7|2442.7|2446.3|2442.3|2446.7|2442.7|2446.3|2442.3|2
1641489270000|2022-01-06 17:14:30|2446|2442|2446|2442|2446|2442|2446|2442|0
1641489290000|2022-01-06 17:14:50|||||||||6
1641489300000|2022-01-06 17:15:00|||||||||1
1641489330000|2022-01-06 17:15:30|||||||||17
1641489340000|2022-01-06 17:15:40|||||||||1
1641489350000|2022-01-06 17:15:50|||||||||2
1641489360000|2022-01-06 17:16:00|||||||||2
1641489370000|2022-01-06 17:16:10|||||||||1
1641489380000|2022-01-06 17:16:20|||||||||2
1641489400000|2022-01-06 17:16:40|||||||||1
1641489410000|2022-01-06 17:16:50|||||||||1
1641489420000|2022-01-06 17:17:00|||||||||1
1641489440000|2022-01-06 17:17:20|||||||||1
1641489450000|2022-01-06 17:17:30|||||||||18
1641489460000|2022-01-06 17:17:40|||||||||2
1641489470000|2022-01-06 17:17:50|||||||||2
1641489480000|2022-01-06 17:18:00|||||||||4
1641489490000|2022-01-06 17:18:10|||||||||1
1641489560000|2022-01-06 17:19:20|||||||||27
1641489570000|2022-01-06 17:19:30|||||||||1
1641489580000|2022-01-06 17:19:40|||||||||31
1641489590000|2022-01-06 17:19:50|||||||||21
1641489600000|2022-01-06 17:20:00|||||||||7
1641489610000|2022-01-06 17:20:10|||||||||8
1641489620000|2022-01-06 17:20:20|||||||||1
1641489630000|2022-01-06 17:20:30|||||||||3
1641489640000|2022-01-06 17:20:40|||||||||2
1641489650000|2022-01-06 17:20:50|2445.7|2441.7|2445.7|2441.7|2445.7|2441.7|2445.7|2441.7|3
1641489660000|2022-01-06 17:21:00|||||||||1
1641489670000|2022-01-06 17:21:10|||||||||1
1641489680000|2022-01-06 17:21:20|||||||||4
1641489700000|2022-01-06 17:21:40|||||||||1
1641489710000|2022-01-06 17:21:50|2446.2|2442.2|2445.7|2441.7|2446.5|2442.5|2445.7|2441.7|39
1641489720000|2022-01-06 17:22:00|2446|2442|2446.7|2442.7|2446.7|2442.7|2446|2442|4
1641489750000|2022-01-06 17:22:30|||||||||1
1641489760000|2022-01-06 17:22:40|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|1
1641489770000|2022-01-06 17:22:50|||||||||3
1641489780000|2022-01-06 17:23:00|||||||||7
1641489790000|2022-01-06 17:23:10|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|0
1641489830000|2022-01-06 17:23:50|||||||||10
1641489840000|2022-01-06 17:24:00|||||||||1
1641489860000|2022-01-06 17:24:20|2446.5|2442.5|2446.5|2442.5|2446.7|2442.7|2446.5|2442.5|6
1641489870000|2022-01-06 17:24:30|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|3
1641489880000|2022-01-06 17:24:40|||||||||2
1641489890000|2022-01-06 17:24:50|2447|2443|2447|2443|2447|2443|2446.7|2442.7|3
1641489900000|2022-01-06 17:25:00|2446.7|2442.7|2447.7|2443.7|2448|2444|2446.7|2442.7|20
1641489910000|2022-01-06 17:25:10|2448|2444|2448.7|2444.7|2448.7|2444.7|2448|2444|10
1641489920000|2022-01-06 17:25:20|||||||||3
1641489930000|2022-01-06 17:25:30|2448.2|2444.2|2448.5|2444.5|2448.5|2444.5|2448|2444|3
1641489940000|2022-01-06 17:25:40|||||||||2
1641489950000|2022-01-06 17:25:50|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2
1641489960000|2022-01-06 17:26:00|2449|2445|2448.7|2444.7|2449|2445|2448.7|2444.7|1
1641489970000|2022-01-06 17:26:10|2449|2445|2449.5|2445.5|2449.5|2445.5|2449|2445|0
1641489990000|2022-01-06 17:26:30|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|0
1641490000000|2022-01-06 17:26:40|2449|2445|2449|2445|2449|2445|2449|2445|1
1641490020000|2022-01-06 17:27:00|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|0
1641490080000|2022-01-06 17:28:00|||||||||1
1641490090000|2022-01-06 17:28:10|||||||||3
1641490110000|2022-01-06 17:28:30|||||||||1
1641490190000|2022-01-06 17:29:50|2448.5|2444.5|2448.5|2444.5|2448.7|2444.7|2448.5|2444.5|2
1641490200000|2022-01-06 17:30:00|2448.7|2444.7|2448.5|2444.5|2448.7|2444.7|2448.5|2444.5|1
1641490210000|2022-01-06 17:30:10|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|0
1641490230000|2022-01-06 17:30:30|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|1
1641490240000|2022-01-06 17:30:40|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|0
1641490280000|2022-01-06 17:31:20|||||||||1
1641490320000|2022-01-06 17:32:00|||||||||1
1641490350000|2022-01-06 17:32:30|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|3
1641490360000|2022-01-06 17:32:40|2448|2444|2448|2444|2448|2444|2448|2444|6
1641490380000|2022-01-06 17:33:00|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|0
1641490420000|2022-01-06 17:33:40|||||||||2
1641490490000|2022-01-06 17:34:50|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|9
1641490500000|2022-01-06 17:35:00|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2448.7|2444.7|24
1641490510000|2022-01-06 17:35:10|2449.2|2445.2|2448.7|2444.7|2449.2|2445.2|2448.7|2444.7|8
1641490520000|2022-01-06 17:35:20|2449|2445|2449.5|2445.5|2449.5|2445.5|2449|2445|2
1641490530000|2022-01-06 17:35:30|||||||||1
1641490540000|2022-01-06 17:35:40|||||||||1
1641490550000|2022-01-06 17:35:50|2450|2446|2450|2446|2450|2446|2450|2446|0
1641490560000|2022-01-06 17:36:00|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|12
1641490660000|2022-01-06 17:37:40|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2
1641490680000|2022-01-06 17:38:00|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|1
1641490690000|2022-01-06 17:38:10|||||||||1
1641490700000|2022-01-06 17:38:20|||||||||1
1641490740000|2022-01-06 17:39:00|||||||||1
1641490750000|2022-01-06 17:39:10|||||||||1
1641490810000|2022-01-06 17:40:10|||||||||1
1641490860000|2022-01-06 17:41:00|||||||||11
1641490870000|2022-01-06 17:41:10|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|0
1641490890000|2022-01-06 17:41:30|||||||||1
1641490910000|2022-01-06 17:41:50|||||||||1
1641490930000|2022-01-06 17:42:10|||||||||1
1641490940000|2022-01-06 17:42:20|2450.2|2446.2|2450.5|2446.5|2450.7|2446.7|2449.7|2445.7|8
1641490950000|2022-01-06 17:42:30|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|3
1641490960000|2022-01-06 17:42:40|2451.2|2447.2|2451.5|2447.5|2451.5|2447.5|2451.2|2447.2|3
1641490980000|2022-01-06 17:43:00|||||||||2
1641490990000|2022-01-06 17:43:10|2451|2447|2451|2447|2451|2447|2451|2447|6
1641491000000|2022-01-06 17:43:20|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|1
1641491010000|2022-01-06 17:43:30|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|1
1641491020000|2022-01-06 17:43:40|||||||||3
1641491030000|2022-01-06 17:43:50|||||||||2
1641491040000|2022-01-06 17:44:00|||||||||3
1641491050000|2022-01-06 17:44:10|||||||||1
1641491080000|2022-01-06 17:44:40|||||||||7
1641491090000|2022-01-06 17:44:50|||||||||1
1641491100000|2022-01-06 17:45:00|2449.7|2445.7|2451.2|2447.2|2451.2|2447.2|2449.7|2445.7|12
1641491110000|2022-01-06 17:45:10|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|2451.5|2447.5|6
1641491120000|2022-01-06 17:45:20|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|0
1641491150000|2022-01-06 17:45:50|2453.5|2449.5|2453.2|2449.2|2453.5|2449.5|2453.2|2449.2|4
1641491160000|2022-01-06 17:46:00|||||||||2
1641491170000|2022-01-06 17:46:10|2454|2450|2454.2|2450.2|2454.5|2450.5|2454|2450|4
1641491190000|2022-01-06 17:46:30|2454.5|2450.5|2454.7|2450.7|2455.5|2451.5|2454.2|2450.2|44
1641491200000|2022-01-06 17:46:40|2454.5|2450.5|2454.7|2450.7|2454.7|2450.7|2454.2|2450.2|8
1641491210000|2022-01-06 17:46:50|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|1
1641491220000|2022-01-06 17:47:00|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2
1641491230000|2022-01-06 17:47:10|||||||||10
1641491250000|2022-01-06 17:47:30|||||||||4
1641491260000|2022-01-06 17:47:40|||||||||3
1641491280000|2022-01-06 17:48:00|||||||||1
1641491310000|2022-01-06 17:48:30|||||||||3
1641491330000|2022-01-06 17:48:50|||||||||1
1641491340000|2022-01-06 17:49:00|||||||||5
1641491350000|2022-01-06 17:49:10|||||||||1
1641491400000|2022-01-06 17:50:00|||||||||1
1641491410000|2022-01-06 17:50:10|||||||||2
1641491440000|2022-01-06 17:50:40|||||||||2
1641491450000|2022-01-06 17:50:50|||||||||14
1641491460000|2022-01-06 17:51:00|||||||||2
1641491470000|2022-01-06 17:51:10|||||||||1
1641491520000|2022-01-06 17:52:00|||||||||1
1641491580000|2022-01-06 17:53:00|||||||||1
1641491600000|2022-01-06 17:53:20|||||||||1
1641491630000|2022-01-06 17:53:50|||||||||7
1641491650000|2022-01-06 17:54:10|||||||||1
1641491660000|2022-01-06 17:54:20|||||||||1
1641491690000|2022-01-06 17:54:50|||||||||6
1641491700000|2022-01-06 17:55:00|||||||||4
1641491710000|2022-01-06 17:55:10|||||||||1
1641491740000|2022-01-06 17:55:40|||||||||1
1641491750000|2022-01-06 17:55:50|||||||||1
1641491790000|2022-01-06 17:56:30|||||||||5
1641491800000|2022-01-06 17:56:40|||||||||1
1641491810000|2022-01-06 17:56:50|||||||||1
1641491820000|2022-01-06 17:57:00|||||||||2
1641491860000|2022-01-06 17:57:40|||||||||1
1641491870000|2022-01-06 17:57:50|||||||||2
1641491880000|2022-01-06 17:58:00|||||||||1
1641491890000|2022-01-06 17:58:10|||||||||1
1641491900000|2022-01-06 17:58:20|||||||||2
1641491910000|2022-01-06 17:58:30|||||||||3
1641491920000|2022-01-06 17:58:40|||||||||1
1641491940000|2022-01-06 17:59:00|||||||||2
1641491960000|2022-01-06 17:59:20|||||||||1
1641492010000|2022-01-06 18:00:10|||||||||3
1641492020000|2022-01-06 18:00:20|||||||||5
1641492030000|2022-01-06 18:00:30|2453.9|2449.9|2454.6|2450.6|2454.6|2450.6|2453.9|2449.9|13
1641492040000|2022-01-06 18:00:40|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|6
1641492060000|2022-01-06 18:01:00|||||||||2
1641492090000|2022-01-06 18:01:30|||||||||3
1641492110000|2022-01-06 18:01:50|||||||||2
1641492120000|2022-01-06 18:02:00|||||||||2
1641492140000|2022-01-06 18:02:20|||||||||2
1641492150000|2022-01-06 18:02:30|||||||||4
1641492160000|2022-01-06 18:02:40|||||||||2
1641492180000|2022-01-06 18:03:00|||||||||3
1641492240000|2022-01-06 18:04:00|2455.5|2451.5|2455.9|2451.9|2455.9|2451.9|2455.5|2451.5|29
1641492250000|2022-01-06 18:04:10|||||||||2
1641492300000|2022-01-06 18:05:00|||||||||1
1641492320000|2022-01-06 18:05:20|||||||||2
1641492410000|2022-01-06 18:06:50|2455.4|2451.4|2455.9|2451.9|2455.9|2451.9|2455.4|2451.4|1
1641492420000|2022-01-06 18:07:00|||||||||3
1641492510000|2022-01-06 18:08:30|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2
1641492520000|2022-01-06 18:08:40|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|16
1641492530000|2022-01-06 18:08:50|2456.5|2452.5|2457.9|2453.9|2458.9|2454.9|2456.5|2452.5|64
1641492540000|2022-01-06 18:09:00|||||||||3
1641492550000|2022-01-06 18:09:10|||||||||6
1641492600000|2022-01-06 18:10:00|||||||||1
1641492610000|2022-01-06 18:10:10|||||||||2
1641492620000|2022-01-06 18:10:20|2457.5|2453.5|2456.4|2452.4|2457.5|2453.5|2456.2|2452.2|9
1641492630000|2022-01-06 18:10:30|2456.2|2452.2|2456.4|2452.4|2456.4|2452.4|2456.2|2452.2|0
1641492660000|2022-01-06 18:11:00|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|0
1641492690000|2022-01-06 18:11:30|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2
1641492700000|2022-01-06 18:11:40|||||||||6
1641492710000|2022-01-06 18:11:50|||||||||1
1641492740000|2022-01-06 18:12:20|2457.2|2453.2|2457.4|2453.4|2457.4|2453.4|2457.2|2453.2|7
1641492750000|2022-01-06 18:12:30|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2
1641492780000|2022-01-06 18:13:00|||||||||1
1641492820000|2022-01-06 18:13:40|2457.7|2453.7|2457.4|2453.4|2457.7|2453.7|2457.4|2453.4|4
1641492830000|2022-01-06 18:13:50|2457.7|2453.7|2457.4|2453.4|2457.9|2453.9|2457.4|2453.4|1
1641492840000|2022-01-06 18:14:00|2457.9|2453.9|2457.4|2453.4|2457.9|2453.9|2457.4|2453.4|2
1641492870000|2022-01-06 18:14:30|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|0
1641492890000|2022-01-06 18:14:50|||||||||2
1641492900000|2022-01-06 18:15:00|||||||||2
1641493020000|2022-01-06 18:17:00|||||||||2
1641493030000|2022-01-06 18:17:10|||||||||1
1641493070000|2022-01-06 18:17:50|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|6
1641493090000|2022-01-06 18:18:10|||||||||2
1641493120000|2022-01-06 18:18:40|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|13
1641493140000|2022-01-06 18:19:00|||||||||12
1641493150000|2022-01-06 18:19:10|2460.2|2456.2|2460.9|2456.9|2460.9|2456.9|2460.2|2456.2|18
1641493160000|2022-01-06 18:19:20|||||||||1
1641493170000|2022-01-06 18:19:30|||||||||3
1641493180000|2022-01-06 18:19:40|||||||||1
1641493220000|2022-01-06 18:20:20|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|4
1641493250000|2022-01-06 18:20:50|||||||||1
1641493260000|2022-01-06 18:21:00|||||||||1
1641493310000|2022-01-06 18:21:50|2460.9|2456.9|2461.9|2457.9|2461.9|2457.9|2460.9|2456.9|11
1641493320000|2022-01-06 18:22:00|||||||||2
1641493330000|2022-01-06 18:22:10|||||||||1
1641493350000|2022-01-06 18:22:30|||||||||5
1641493370000|2022-01-06 18:22:50|||||||||2
1641493390000|2022-01-06 18:23:10|||||||||4
1641493410000|2022-01-06 18:23:30|||||||||1
1641493420000|2022-01-06 18:23:40|2461.4|2457.4|2461.7|2457.7|2461.7|2457.7|2461.4|2457.4|10
1641493430000|2022-01-06 18:23:50|2461.9|2457.9|2461.2|2457.2|2462.9|2458.9|2461.2|2457.2|11
1641493450000|2022-01-06 18:24:10|2461.5|2457.5|2462.2|2458.2|2462.2|2458.2|2461.2|2457.2|6
1641493460000|2022-01-06 18:24:20|2462|2458|2462.7|2458.7|2462.7|2458.7|2462|2458|5
1641493470000|2022-01-06 18:24:30|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1641493480000|2022-01-06 18:24:40|||||||||2
1641493490000|2022-01-06 18:24:50|||||||||1
1641493520000|2022-01-06 18:25:20|||||||||1
1641493540000|2022-01-06 18:25:40|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|3
1641493570000|2022-01-06 18:26:10|||||||||3
1641493620000|2022-01-06 18:27:00|||||||||13
1641493630000|2022-01-06 18:27:10|||||||||6
1641493640000|2022-01-06 18:27:20|||||||||2
1641493650000|2022-01-06 18:27:30|||||||||3
1641493680000|2022-01-06 18:28:00|||||||||21
1641493710000|2022-01-06 18:28:30|2463.9|2459.9|2464.2|2460.2|2464.2|2460.2|2463.9|2459.9|5
1641493720000|2022-01-06 18:28:40|||||||||1
1641493730000|2022-01-06 18:28:50|||||||||1
1641493740000|2022-01-06 18:29:00|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|26
1641493750000|2022-01-06 18:29:10|||||||||9
1641493760000|2022-01-06 18:29:20|||||||||6
1641493770000|2022-01-06 18:29:30|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|10
1641493780000|2022-01-06 18:29:40|||||||||2
1641493790000|2022-01-06 18:29:50|2464.5|2460.5|2462.7|2458.7|2464.5|2460.5|2462.7|2458.7|10
1641548700000|2022-01-07 09:45:00|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|5
1641548710000|2022-01-07 09:45:10|2462.8|2458.8|2465.7|2461.7|2465.7|2461.7|2462.5|2458.5|25
1641548720000|2022-01-07 09:45:20|2466.5|2462.5|2466|2462|2466.5|2462.5|2466|2462|7
1641548740000|2022-01-07 09:45:40|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|10
1641548760000|2022-01-07 09:46:00|2468.6|2464.6|2470|2466|2470.5|2466.5|2468.6|2464.6|16
1641548770000|2022-01-07 09:46:10|2469.5|2465.5|2469|2465|2469.5|2465.5|2469|2465|2
1641548790000|2022-01-07 09:46:30|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|1
1641548800000|2022-01-07 09:46:40|2466.5|2462.5|2466|2462|2466.5|2462.5|2466|2462|3
1641548810000|2022-01-07 09:46:50|||||||||1
1641548820000|2022-01-07 09:47:00|2467|2463|2470|2466|2470|2466|2467|2463|29
1641548830000|2022-01-07 09:47:10|2470.5|2466.5|2471.5|2467.5|2471.5|2467.5|2470.5|2466.5|6
1641548840000|2022-01-07 09:47:20|2471.7|2467.7|2472|2468|2472|2468|2471.7|2467.7|4
1641548860000|2022-01-07 09:47:40|2470.5|2466.5|2470|2466|2470.5|2466.5|2470|2466|3
1641548880000|2022-01-07 09:48:00|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2
1641548890000|2022-01-07 09:48:10|||||||||1
1641548900000|2022-01-07 09:48:20|||||||||1
1641548910000|2022-01-07 09:48:30|2471|2467|2471|2467|2471|2467|2471|2467|2
1641548990000|2022-01-07 09:49:50|||||||||1
1641549000000|2022-01-07 09:50:00|2471.5|2467.5|2472|2468|2472|2468|2471.5|2467.5|11
1641549010000|2022-01-07 09:50:10|2471.5|2467.5|2470|2466|2471.5|2467.5|2470|2466|4
1641549020000|2022-01-07 09:50:20|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|4
1641549040000|2022-01-07 09:50:40|2466.5|2462.5|2465.3|2461.3|2466.5|2462.5|2465.3|2461.3|12
1641549050000|2022-01-07 09:50:50|2465|2461|2462|2458|2465|2461|2462|2458|8
1641549060000|2022-01-07 09:51:00|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|5
1641549070000|2022-01-07 09:51:10|||||||||5
1641549080000|2022-01-07 09:51:20|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2
1641549090000|2022-01-07 09:51:30|2463.6|2459.6|2466.7|2462.7|2466.7|2462.7|2463.6|2459.6|1
1641549110000|2022-01-07 09:51:50|2466|2462|2466|2462|2466|2462|2466|2462|6
1641549120000|2022-01-07 09:52:00|2466.2|2462.2|2466.5|2462.5|2466.5|2462.5|2466.2|2462.2|0
1641549130000|2022-01-07 09:52:10|2465.8|2461.8|2464.5|2460.5|2465.8|2461.8|2464.5|2460.5|8
1641549150000|2022-01-07 09:52:30|2465|2461|2465.7|2461.7|2465.7|2461.7|2465|2461|2
1641549180000|2022-01-07 09:53:00|2466|2462|2466|2462|2466|2462|2466|2462|0
1641549190000|2022-01-07 09:53:10|||||||||2
1641549210000|2022-01-07 09:53:30|2465.4|2461.4|2464.8|2460.8|2465.4|2461.4|2464.8|2460.8|2
1641549220000|2022-01-07 09:53:40|2464.5|2460.5|2465|2461|2465.5|2461.5|2464.5|2460.5|2
1641549230000|2022-01-07 09:53:50|2465.5|2461.5|2465.7|2461.7|2465.7|2461.7|2465.5|2461.5|0
1641549240000|2022-01-07 09:54:00|2466.2|2462.2|2466.7|2462.7|2466.7|2462.7|2466.2|2462.2|1
1641549250000|2022-01-07 09:54:10|2467.2|2463.2|2468|2464|2468|2464|2467.2|2463.2|1
1641549280000|2022-01-07 09:54:40|2468.2|2464.2|2468|2464|2468.2|2464.2|2468|2464|0
1641549290000|2022-01-07 09:54:50|||||||||1
1641549300000|2022-01-07 09:55:00|2468.3|2464.3|2469.2|2465.2|2469.2|2465.2|2468.3|2464.3|4
1641549310000|2022-01-07 09:55:10|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|0
1641549330000|2022-01-07 09:55:30|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2
1641549340000|2022-01-07 09:55:40|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|0
1641549350000|2022-01-07 09:55:50|||||||||1
1641549390000|2022-01-07 09:56:30|||||||||1
1641549410000|2022-01-07 09:56:50|||||||||1
1641549420000|2022-01-07 09:57:00|||||||||9
1641549430000|2022-01-07 09:57:10|2470.4|2466.4|2471.7|2467.7|2471.7|2467.7|2470.4|2466.4|8
1641549480000|2022-01-07 09:58:00|||||||||1
1641549490000|2022-01-07 09:58:10|2471.5|2467.5|2470.7|2466.7|2471.5|2467.5|2470.7|2466.7|2
1641549500000|2022-01-07 09:58:20|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|7
1641549510000|2022-01-07 09:58:30|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|6
1641549530000|2022-01-07 09:58:50|2472.9|2468.9|2473.7|2469.7|2473.7|2469.7|2472.9|2468.9|1
1641549540000|2022-01-07 09:59:00|2473.9|2469.9|2474.2|2470.2|2474.2|2470.2|2473.9|2469.9|0
1641549580000|2022-01-07 09:59:40|2478.2|2474.2|2481.4|2477.4|2481.4|2477.4|2478.2|2474.2|17
1641549590000|2022-01-07 09:59:50|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.2|2475.2|14
1641549600000|2022-01-07 10:00:00|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|6
1641549610000|2022-01-07 10:00:10|||||||||1
1641549630000|2022-01-07 10:00:30|||||||||1
1641549640000|2022-01-07 10:00:40|2480.7|2476.7|2480.9|2476.9|2480.9|2476.9|2479.9|2475.9|6
1641549660000|2022-01-07 10:01:00|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2479.9|2475.9|3
1641549670000|2022-01-07 10:01:10|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|1
1641549680000|2022-01-07 10:01:20|2479.2|2475.2|2480.2|2476.2|2480.2|2476.2|2479.2|2475.2|14
1641549690000|2022-01-07 10:01:30|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|3
1641549710000|2022-01-07 10:01:50|||||||||1
1641549720000|2022-01-07 10:02:00|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|15
1641549730000|2022-01-07 10:02:10|2480.2|2476.2|2479.9|2475.9|2480.2|2476.2|2479.9|2475.9|6
1641549740000|2022-01-07 10:02:20|||||||||1
1641549830000|2022-01-07 10:03:50|2479.7|2475.7|2479.2|2475.2|2479.7|2475.7|2479.2|2475.2|2
1641549840000|2022-01-07 10:04:00|2479.4|2475.4|2478.9|2474.9|2479.4|2475.4|2478.9|2474.9|2
1641549860000|2022-01-07 10:04:20|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|1
1641549880000|2022-01-07 10:04:40|2477.9|2473.9|2478.7|2474.7|2478.7|2474.7|2477.9|2473.9|1
1641549900000|2022-01-07 10:05:00|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|6
1641549910000|2022-01-07 10:05:10|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|0
1641549950000|2022-01-07 10:05:50|2478.2|2474.2|2477.7|2473.7|2478.2|2474.2|2477.7|2473.7|3
1641549960000|2022-01-07 10:06:00|2477.4|2473.4|2477.7|2473.7|2477.7|2473.7|2477.4|2473.4|3
1641549970000|2022-01-07 10:06:10|2477.9|2473.9|2479.2|2475.2|2479.2|2475.2|2477.9|2473.9|8
1641549990000|2022-01-07 10:06:30|2479.4|2475.4|2481.7|2477.7|2481.7|2477.7|2479.4|2475.4|9
1641550000000|2022-01-07 10:06:40|||||||||1
1641550010000|2022-01-07 10:06:50|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|7
1641550020000|2022-01-07 10:07:00|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2
1641550040000|2022-01-07 10:07:20|2482|2478|2480.4|2476.4|2482.7|2478.7|2480.4|2476.4|7
1641550050000|2022-01-07 10:07:30|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|0
1641550060000|2022-01-07 10:07:40|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2
1641550070000|2022-01-07 10:07:50|||||||||1
1641550080000|2022-01-07 10:08:00|2480.9|2476.9|2481.4|2477.4|2481.4|2477.4|2480.9|2476.9|5
1641550120000|2022-01-07 10:08:40|2480.4|2476.4|2481.4|2477.4|2481.4|2477.4|2480.4|2476.4|10
1641550170000|2022-01-07 10:09:30|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|0
1641550180000|2022-01-07 10:09:40|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|1
1641550200000|2022-01-07 10:10:00|||||||||6
1641550240000|2022-01-07 10:10:40|||||||||1
1641550250000|2022-01-07 10:10:50|||||||||2
1641550270000|2022-01-07 10:11:10|2481.9|2477.9|2481.4|2477.4|2481.9|2477.9|2481.4|2477.4|6
1641550290000|2022-01-07 10:11:30|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|1
1641550320000|2022-01-07 10:12:00|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|1
1641550340000|2022-01-07 10:12:20|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|3
1641550350000|2022-01-07 10:12:30|2483.4|2479.4|2484.4|2480.4|2484.7|2480.7|2483.4|2479.4|52
1641550390000|2022-01-07 10:13:10|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|1
1641550400000|2022-01-07 10:13:20|2484.4|2480.4|2484.7|2480.7|2484.7|2480.7|2484.4|2480.4|14
1641550420000|2022-01-07 10:13:40|2484.4|2480.4|2484.2|2480.2|2484.7|2480.7|2483.7|2479.7|28
1641550440000|2022-01-07 10:14:00|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|0
1641550450000|2022-01-07 10:14:10|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|0
1641550460000|2022-01-07 10:14:20|2484.4|2480.4|2484.2|2480.2|2484.7|2480.7|2484.2|2480.2|7
1641550470000|2022-01-07 10:14:30|2484.7|2480.7|2483.7|2479.7|2484.7|2480.7|2483.7|2479.7|6
1641550480000|2022-01-07 10:14:40|2483.2|2479.2|2483.7|2479.7|2483.7|2479.7|2483.2|2479.2|13
1641550510000|2022-01-07 10:15:10|2483.9|2479.9|2484.2|2480.2|2484.2|2480.2|2483.9|2479.9|4
1641550520000|2022-01-07 10:15:20|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|0
1641550530000|2022-01-07 10:15:30|2483.4|2479.4|2484.4|2480.4|2484.4|2480.4|2483.4|2479.4|5
1641550550000|2022-01-07 10:15:50|||||||||2
1641550570000|2022-01-07 10:16:10|||||||||1
1641550590000|2022-01-07 10:16:30|||||||||1
1641550630000|2022-01-07 10:17:10|2483.8|2479.8|2483.9|2479.9|2483.9|2479.9|2483.2|2479.2|9
1641550640000|2022-01-07 10:17:20|2483.4|2479.4|2483.2|2479.2|2483.4|2479.4|2483.2|2479.2|1
1641550650000|2022-01-07 10:17:30|||||||||2
1641550660000|2022-01-07 10:17:40|||||||||1
1641550680000|2022-01-07 10:18:00|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|5
1641550690000|2022-01-07 10:18:10|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|3
1641550700000|2022-01-07 10:18:20|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|1
1641550710000|2022-01-07 10:18:30|||||||||1
1641550720000|2022-01-07 10:18:40|2486.4|2482.4|2485.9|2481.9|2486.4|2482.4|2485.9|2481.9|24
1641550730000|2022-01-07 10:18:50|2486.1|2482.1|2486.4|2482.4|2486.4|2482.4|2486.1|2482.1|9
1641550740000|2022-01-07 10:19:00|||||||||8
1641550750000|2022-01-07 10:19:10|2485.9|2481.9|2485.9|2481.9|2486.2|2482.2|2485.9|2481.9|1
1641550760000|2022-01-07 10:19:20|||||||||4
1641550790000|2022-01-07 10:19:50|||||||||1
1641550800000|2022-01-07 10:20:00|2485.7|2481.7|2486.4|2482.4|2486.4|2482.4|2485.4|2481.4|1
1641550810000|2022-01-07 10:20:10|2485.4|2481.4|2484.9|2480.9|2485.4|2481.4|2484.9|2480.9|4
1641550820000|2022-01-07 10:20:20|2484.4|2480.4|2484.2|2480.2|2484.9|2480.9|2484.2|2480.2|1
1641550840000|2022-01-07 10:20:40|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|6
1641550850000|2022-01-07 10:20:50|2482.1|2478.1|2481.2|2477.2|2482.1|2478.1|2481.2|2477.2|2
1641550860000|2022-01-07 10:21:00|2480.4|2476.4|2481.4|2477.4|2481.4|2477.4|2480.4|2476.4|1
1641550870000|2022-01-07 10:21:10|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|0
1641550890000|2022-01-07 10:21:30|2480.4|2476.4|2480.6|2476.6|2480.6|2476.6|2480.4|2476.4|0
1641550900000|2022-01-07 10:21:40|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|2480.4|2476.4|1
1641550910000|2022-01-07 10:21:50|2480.4|2476.4|2480.2|2476.2|2480.4|2476.4|2480.2|2476.2|0
1641550920000|2022-01-07 10:22:00|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|0
1641550950000|2022-01-07 10:22:30|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|0
1641550960000|2022-01-07 10:22:40|2478.2|2474.2|2478.2|2474.2|2478.4|2474.4|2478.2|2474.2|1
1641550980000|2022-01-07 10:23:00|2478.1|2474.1|2478.4|2474.4|2478.4|2474.4|2478.1|2474.1|0
1641550990000|2022-01-07 10:23:10|2478.7|2474.7|2478.9|2474.9|2478.9|2474.9|2478.7|2474.7|6
1641551000000|2022-01-07 10:23:20|||||||||1
1641551010000|2022-01-07 10:23:30|2478.4|2474.4|2477.7|2473.7|2478.4|2474.4|2477.7|2473.7|2
1641551020000|2022-01-07 10:23:40|2477.5|2473.5|2477.2|2473.2|2477.5|2473.5|2477.2|2473.2|0
1641551070000|2022-01-07 10:24:30|2476.3|2472.3|2478|2474|2478|2474|2476.3|2472.3|50
1641551080000|2022-01-07 10:24:40|||||||||2
1641551090000|2022-01-07 10:24:50|2476.8|2472.8|2476.6|2472.6|2476.8|2472.8|2475.7|2471.7|14
1641551100000|2022-01-07 10:25:00|2477.5|2473.5|2477.2|2473.2|2477.5|2473.5|2477.2|2473.2|1
1641551110000|2022-01-07 10:25:10|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|0
1641551130000|2022-01-07 10:25:30|2477|2473|2477|2473|2477|2473|2477|2473|1
1641551140000|2022-01-07 10:25:40|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|0
1641551150000|2022-01-07 10:25:50|2477|2473|2477|2473|2477|2473|2477|2473|0
1641551160000|2022-01-07 10:26:00|2477.2|2473.2|2477.5|2473.5|2477.5|2473.5|2477.2|2473.2|2
1641551170000|2022-01-07 10:26:10|||||||||1
1641551180000|2022-01-07 10:26:20|2477|2473|2477|2473|2477|2473|2477|2473|2
1641551200000|2022-01-07 10:26:40|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|3
1641551220000|2022-01-07 10:27:00|2477|2473|2477|2473|2477|2473|2477|2473|0
1641551250000|2022-01-07 10:27:30|2476.4|2472.4|2476.2|2472.2|2476.4|2472.4|2476.2|2472.2|1
1641551260000|2022-01-07 10:27:40|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|0
1641551310000|2022-01-07 10:28:30|2476.2|2472.2|2476|2472|2476.2|2472.2|2476|2472|6
1641551320000|2022-01-07 10:28:40|2475.7|2471.7|2475.5|2471.5|2475.7|2471.7|2475.5|2471.5|1
1641551330000|2022-01-07 10:28:50|2475|2471|2474.7|2470.7|2475|2471|2474.7|2470.7|1
1641551340000|2022-01-07 10:29:00|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|0
1641551350000|2022-01-07 10:29:10|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|7
1641551390000|2022-01-07 10:29:50|||||||||1
1641551400000|2022-01-07 10:30:00|||||||||2
1641551420000|2022-01-07 10:30:20|||||||||1
1641551430000|2022-01-07 10:30:30|||||||||2
1641551460000|2022-01-07 10:31:00|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|0
1641551530000|2022-01-07 10:32:10|2476|2472|2476|2472|2476|2472|2475.7|2471.7|2
1641551540000|2022-01-07 10:32:20|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|1
1641551640000|2022-01-07 10:34:00|2476.1|2472.1|2477.4|2473.4|2477.9|2473.9|2476.1|2472.1|6
1641551650000|2022-01-07 10:34:10|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|0
1641551660000|2022-01-07 10:34:20|2476.9|2472.9|2477.7|2473.7|2477.7|2473.7|2476.9|2472.9|3
1641551670000|2022-01-07 10:34:30|2478|2474|2478.2|2474.2|2478.2|2474.2|2478|2474|2
1641551710000|2022-01-07 10:35:10|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|0
1641551730000|2022-01-07 10:35:30|||||||||1
1641551780000|2022-01-07 10:36:20|2478.2|2474.2|2478.5|2474.5|2478.5|2474.5|2478.2|2474.2|3
1641551870000|2022-01-07 10:37:50|2478.9|2474.9|2479.4|2475.4|2479.7|2475.7|2478.9|2474.9|3
1641551880000|2022-01-07 10:38:00|2479.6|2475.6|2478.4|2474.4|2479.9|2475.9|2478.4|2474.4|2
1641551900000|2022-01-07 10:38:20|||||||||1
1641551910000|2022-01-07 10:38:30|2479.9|2475.9|2478.9|2474.9|2479.9|2475.9|2478.4|2474.4|3
1641551940000|2022-01-07 10:39:00|2479.1|2475.1|2479.4|2475.4|2479.4|2475.4|2479.1|2475.1|0
1641551990000|2022-01-07 10:39:50|2478.4|2474.4|2478.2|2474.2|2478.4|2474.4|2478.2|2474.2|5
1641552060000|2022-01-07 10:41:00|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|0
1641552180000|2022-01-07 10:43:00|||||||||1
1641552200000|2022-01-07 10:43:20|||||||||8
1641552220000|2022-01-07 10:43:40|2479|2475|2478.9|2474.9|2479.2|2475.2|2478.4|2474.4|7
1641552230000|2022-01-07 10:43:50|2478.7|2474.7|2478.9|2474.9|2478.9|2474.9|2478.4|2474.4|0
1641552240000|2022-01-07 10:44:00|2478.4|2474.4|2478.9|2474.9|2478.9|2474.9|2478.4|2474.4|3
1641552250000|2022-01-07 10:44:10|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|0
1641552260000|2022-01-07 10:44:20|2480.9|2476.9|2480.8|2476.8|2480.9|2476.9|2480.8|2476.8|19
1641552270000|2022-01-07 10:44:30|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.3|2476.3|2
1641552280000|2022-01-07 10:44:40|2481.3|2477.3|2479.8|2475.8|2481.3|2477.3|2479.8|2475.8|13
1641552290000|2022-01-07 10:44:50|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|6
1641552300000|2022-01-07 10:45:00|2480.8|2476.8|2481.3|2477.3|2482.1|2478.1|2480.8|2476.8|4
1641552310000|2022-01-07 10:45:10|2481.6|2477.6|2481.8|2477.8|2481.8|2477.8|2481.6|2477.6|1
1641552360000|2022-01-07 10:46:00|2481|2477|2479.9|2475.9|2481|2477|2479.9|2475.9|22
1641552370000|2022-01-07 10:46:10|2478.9|2474.9|2477.9|2473.9|2478.9|2474.9|2475.9|2471.9|14
1641552380000|2022-01-07 10:46:20|2477.4|2473.4|2477.3|2473.3|2477.4|2473.4|2477.3|2473.3|0
1641552390000|2022-01-07 10:46:30|2477.6|2473.6|2477.1|2473.1|2477.6|2473.6|2477.1|2473.1|2
1641552400000|2022-01-07 10:46:40|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|1
1641552420000|2022-01-07 10:47:00|2476.3|2472.3|2476.1|2472.1|2476.3|2472.3|2476.1|2472.1|0
1641552430000|2022-01-07 10:47:10|2476.7|2472.7|2476.9|2472.9|2476.9|2472.9|2476.7|2472.7|4
1641552490000|2022-01-07 10:48:10|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|1
1641552500000|2022-01-07 10:48:20|2476.1|2472.1|2475.9|2471.9|2476.1|2472.1|2475.9|2471.9|3
1641552510000|2022-01-07 10:48:30|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|1
1641552540000|2022-01-07 10:49:00|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|1
1641552600000|2022-01-07 10:50:00|2474.4|2470.4|2474.6|2470.6|2474.6|2470.6|2474.4|2470.4|0
1641552610000|2022-01-07 10:50:10|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|1
1641552670000|2022-01-07 10:51:10|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|13
1641552680000|2022-01-07 10:51:20|||||||||1
1641552710000|2022-01-07 10:51:50|2474.7|2470.7|2474.4|2470.4|2474.7|2470.7|2474.4|2470.4|0
1641552720000|2022-01-07 10:52:00|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|3
1641552790000|2022-01-07 10:53:10|2475.1|2471.1|2475.9|2471.9|2475.9|2471.9|2475.1|2471.1|1
1641552820000|2022-01-07 10:53:40|2476.1|2472.1|2476.6|2472.6|2476.6|2472.6|2476.1|2472.1|1
1641552840000|2022-01-07 10:54:00|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|0
1641552850000|2022-01-07 10:54:10|2477.1|2473.1|2477.1|2473.1|2477.1|2473.1|2477.1|2473.1|1
1641552900000|2022-01-07 10:55:00|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|0
1641552970000|2022-01-07 10:56:10|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|0
1641552980000|2022-01-07 10:56:20|2478.9|2474.9|2479.4|2475.4|2479.4|2475.4|2478.9|2474.9|2
1641553000000|2022-01-07 10:56:40|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|0
1641553040000|2022-01-07 10:57:20|2480.1|2476.1|2478.2|2474.2|2480.1|2476.1|2478.2|2474.2|1
1641553080000|2022-01-07 10:58:00|2478|2474|2478|2474|2478|2474|2478|2474|0
1641553090000|2022-01-07 10:58:10|2477.1|2473.1|2478.1|2474.1|2478.1|2474.1|2477.1|2473.1|2
1641553100000|2022-01-07 10:58:20|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|1
1641553110000|2022-01-07 10:58:30|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|0
1641553150000|2022-01-07 10:59:10|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|0
1641553190000|2022-01-07 10:59:50|||||||||6
1641553220000|2022-01-07 11:00:20|2478.1|2474.1|2472.6|2468.6|2478.1|2474.1|2472.6|2468.6|1
1641553230000|2022-01-07 11:00:30|2472.9|2468.9|2471.2|2467.2|2472.9|2468.9|2468.7|2464.7|119
1641553240000|2022-01-07 11:00:40|2470.9|2466.9|2470.9|2466.9|2471.2|2467.2|2470.9|2466.9|1
1641553270000|2022-01-07 11:01:10|2470.7|2466.7|2470.9|2466.9|2470.9|2466.9|2470.7|2466.7|2
1641553380000|2022-01-07 11:03:00|||||||||1
1641553400000|2022-01-07 11:03:20|2470.7|2466.7|2470.9|2466.9|2470.9|2466.9|2470.7|2466.7|1
1641553510000|2022-01-07 11:05:10|2472.1|2468.1|2472.9|2468.9|2472.9|2468.9|2471.4|2467.4|5
1641553520000|2022-01-07 11:05:20|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|0
1641553530000|2022-01-07 11:05:30|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2
1641553540000|2022-01-07 11:05:40|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|0
1641553550000|2022-01-07 11:05:50|||||||||2
1641553570000|2022-01-07 11:06:10|2474.7|2470.7|2474.4|2470.4|2474.7|2470.7|2474.4|2470.4|2
1641553590000|2022-01-07 11:06:30|2474.7|2470.7|2474.9|2470.9|2474.9|2470.9|2474.7|2470.7|1
1641553620000|2022-01-07 11:07:00|2475.1|2471.1|2475.6|2471.6|2475.6|2471.6|2475.1|2471.1|1
1641553650000|2022-01-07 11:07:30|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|0
1641553690000|2022-01-07 11:08:10|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2
1641553760000|2022-01-07 11:09:20|||||||||1
1641553840000|2022-01-07 11:10:40|2476.4|2472.4|2476.6|2472.6|2476.6|2472.6|2476.4|2472.4|1
1641553850000|2022-01-07 11:10:50|||||||||1
1641553950000|2022-01-07 11:12:30|||||||||2
1641554100000|2022-01-07 11:15:00|||||||||2
1641554200000|2022-01-07 11:16:40|2476.4|2472.4|2475.5|2471.5|2476.4|2472.4|2475.5|2471.5|2
1641554210000|2022-01-07 11:16:50|2475.7|2471.7|2476.4|2472.4|2476.4|2472.4|2475.7|2471.7|4
1641554230000|2022-01-07 11:17:10|2477|2473|2477.6|2473.6|2477.6|2473.6|2477|2473|2
1641554350000|2022-01-07 11:19:10|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|2
1641554400000|2022-01-07 11:20:00|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|0
1641554410000|2022-01-07 11:20:10|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|0
1641554470000|2022-01-07 11:21:10|2478.4|2474.4|2478.1|2474.1|2478.4|2474.4|2478.1|2474.1|0
1641554500000|2022-01-07 11:21:40|2479|2475|2479.6|2475.6|2479.6|2475.6|2479|2475|1
1641554560000|2022-01-07 11:22:40|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|1
1641554590000|2022-01-07 11:23:10|2479.6|2475.6|2478.6|2474.6|2479.6|2475.6|2478.4|2474.4|3
1641554600000|2022-01-07 11:23:20|2478.4|2474.4|2477.6|2473.6|2478.4|2474.4|2477.1|2473.1|1
1641554610000|2022-01-07 11:23:30|2477.2|2473.2|2476.9|2472.9|2477.2|2473.2|2476.6|2472.6|0
1641554620000|2022-01-07 11:23:40|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|0
1641554630000|2022-01-07 11:23:50|2478.1|2474.1|2478.6|2474.6|2478.6|2474.6|2478.1|2474.1|0
1641554830000|2022-01-07 11:27:10|||||||||4
1641554870000|2022-01-07 11:27:50|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|0
1641554890000|2022-01-07 11:28:10|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|1
1641555020000|2022-01-07 11:30:20|||||||||4
1641555040000|2022-01-07 11:30:40|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|0
1641555060000|2022-01-07 11:31:00|2477.3|2473.3|2476.6|2472.6|2477.3|2473.3|2476.6|2472.6|6
1641555070000|2022-01-07 11:31:10|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|0
1641555080000|2022-01-07 11:31:20|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|0
1641555090000|2022-01-07 11:31:30|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2
1641555100000|2022-01-07 11:31:40|2477.7|2473.7|2478.6|2474.6|2478.6|2474.6|2477.7|2473.7|1
1641555110000|2022-01-07 11:31:50|||||||||1
1641555130000|2022-01-07 11:32:10|||||||||5
1641555190000|2022-01-07 11:33:10|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.1|2474.1|0
1641555200000|2022-01-07 11:33:20|2478.6|2474.6|2478.4|2474.4|2478.6|2474.6|2477.9|2473.9|3
1641555220000|2022-01-07 11:33:40|2478.2|2474.2|2477.9|2473.9|2478.2|2474.2|2477.9|2473.9|0
1641555310000|2022-01-07 11:35:10|2478.9|2474.9|2478.6|2474.6|2478.9|2474.9|2478.6|2474.6|1
1641555330000|2022-01-07 11:35:30|2478.4|2474.4|2478.6|2474.6|2478.6|2474.6|2478.4|2474.4|2
1641555360000|2022-01-07 11:36:00|2479.1|2475.1|2479.1|2475.1|2479.4|2475.4|2479.1|2475.1|1
1641555370000|2022-01-07 11:36:10|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|1
1641555480000|2022-01-07 11:38:00|2479.9|2475.9|2480.1|2476.1|2480.1|2476.1|2479.9|2475.9|0
1641555490000|2022-01-07 11:38:10|2479.9|2475.9|2479.6|2475.6|2479.9|2475.9|2479.6|2475.6|0
1641555550000|2022-01-07 11:39:10|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|1
1641555590000|2022-01-07 11:39:50|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2
1641555600000|2022-01-07 11:40:00|2479.9|2475.9|2480.1|2476.1|2480.1|2476.1|2479.9|2475.9|5
1641555610000|2022-01-07 11:40:10|||||||||3
1641555630000|2022-01-07 11:40:30|||||||||42
1641555640000|2022-01-07 11:40:40|2478.9|2474.9|2478.4|2474.4|2478.9|2474.9|2478.4|2474.4|1
1641555650000|2022-01-07 11:40:50|2479|2475|2479.4|2475.4|2479.4|2475.4|2479|2475|3
1641555660000|2022-01-07 11:41:00|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|0
1641555670000|2022-01-07 11:41:10|2478.6|2474.6|2479.1|2475.1|2479.1|2475.1|2478.6|2474.6|1
1641555680000|2022-01-07 11:41:20|2479.6|2475.6|2479.4|2475.4|2479.6|2475.6|2478.6|2474.6|1
1641555690000|2022-01-07 11:41:30|||||||||1
1641555700000|2022-01-07 11:41:40|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|1
1641555720000|2022-01-07 11:42:00|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|0
1641555730000|2022-01-07 11:42:10|2480.2|2476.2|2480.4|2476.4|2480.4|2476.4|2480.2|2476.2|0
1641555770000|2022-01-07 11:42:50|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|0
1641555780000|2022-01-07 11:43:00|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|0
1641555900000|2022-01-07 11:45:00|||||||||8
1641555940000|2022-01-07 11:45:40|||||||||2
1641555970000|2022-01-07 11:46:10|2479.9|2475.9|2479.4|2475.4|2479.9|2475.9|2479.4|2475.4|3
1641555980000|2022-01-07 11:46:20|2480.4|2476.4|2479.6|2475.6|2480.4|2476.4|2479.6|2475.6|2
1641555990000|2022-01-07 11:46:30|2479.9|2475.9|2480.4|2476.4|2480.4|2476.4|2479.9|2475.9|0
1641556030000|2022-01-07 11:47:10|||||||||2
1641556040000|2022-01-07 11:47:20|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|0
1641556070000|2022-01-07 11:47:50|||||||||2
1641556190000|2022-01-07 11:49:50|2479.7|2475.7|2479.4|2475.4|2479.7|2475.7|2479.4|2475.4|0
1641556220000|2022-01-07 11:50:20|2478.9|2474.9|2478.6|2474.6|2478.9|2474.9|2478.6|2474.6|1
1641556260000|2022-01-07 11:51:00|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|0
1641556270000|2022-01-07 11:51:10|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|0
1641556290000|2022-01-07 11:51:30|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|0
1641556310000|2022-01-07 11:51:50|2478.1|2474.1|2478.2|2474.2|2478.4|2474.4|2478.1|2474.1|2
1641556320000|2022-01-07 11:52:00|2478.4|2474.4|2479.6|2475.6|2479.6|2475.6|2478.4|2474.4|1
1641556340000|2022-01-07 11:52:20|2478.9|2474.9|2478.2|2474.2|2478.9|2474.9|2478.2|2474.2|6
1641556360000|2022-01-07 11:52:40|||||||||2
1641556380000|2022-01-07 11:53:00|2478.7|2474.7|2480.2|2476.2|2480.2|2476.2|2478.7|2474.7|1
1641556390000|2022-01-07 11:53:10|2479.9|2475.9|2479.4|2475.4|2479.9|2475.9|2479.4|2475.4|0
1641556410000|2022-01-07 11:53:30|2479.7|2475.7|2480.2|2476.2|2480.2|2476.2|2479.7|2475.7|1
1641556440000|2022-01-07 11:54:00|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|0
1641556470000|2022-01-07 11:54:30|2479.7|2475.7|2480.2|2476.2|2480.2|2476.2|2479.7|2475.7|1
1641556500000|2022-01-07 11:55:00|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|0
1641556630000|2022-01-07 11:57:10|||||||||7
1641556660000|2022-01-07 11:57:40|2480.4|2476.4|2480.2|2476.2|2480.4|2476.4|2480.2|2476.2|4
1641556700000|2022-01-07 11:58:20|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|1
1641556750000|2022-01-07 11:59:10|2480.4|2476.4|2480.2|2476.2|2480.4|2476.4|2480.2|2476.2|3
1641556800000|2022-01-07 12:00:00|2479.2|2475.2|2478.9|2474.9|2479.2|2475.2|2478.4|2474.4|3
1641556830000|2022-01-07 12:00:30|2478.5|2474.5|2478.2|2474.2|2478.5|2474.5|2478.2|2474.2|4
1641556890000|2022-01-07 12:01:30|2478.7|2474.7|2479.2|2475.2|2479.4|2475.4|2478.7|2474.7|3
1641557060000|2022-01-07 12:04:20|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|0
1641557090000|2022-01-07 12:04:50|2478.4|2474.4|2479.2|2475.2|2479.2|2475.2|2478.4|2474.4|1
1641557160000|2022-01-07 12:06:00|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|1
1641557170000|2022-01-07 12:06:10|2479|2475|2479.2|2475.2|2479.2|2475.2|2479|2475|3
1641557220000|2022-01-07 12:07:00|2479.4|2475.4|2480.2|2476.2|2480.2|2476.2|2479.4|2475.4|1
1641557230000|2022-01-07 12:07:10|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|0
1641557250000|2022-01-07 12:07:30|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|0
1641557400000|2022-01-07 12:10:00|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|0
1641557510000|2022-01-07 12:11:50|||||||||1
1641557520000|2022-01-07 12:12:00|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|7
1641557530000|2022-01-07 12:12:10|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|4
1641557540000|2022-01-07 12:12:20|||||||||1
1641557580000|2022-01-07 12:13:00|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|1
1641557590000|2022-01-07 12:13:10|||||||||5
1641557650000|2022-01-07 12:14:10|||||||||6
1641557680000|2022-01-07 12:14:40|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2
1641557830000|2022-01-07 12:17:10|2480.2|2476.2|2478.7|2474.7|2480.2|2476.2|2478.7|2474.7|2
1641557840000|2022-01-07 12:17:20|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|0
1641557880000|2022-01-07 12:18:00|2479.2|2475.2|2479.9|2475.9|2479.9|2475.9|2479.2|2475.2|2
1641557890000|2022-01-07 12:18:10|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|0
1641557950000|2022-01-07 12:19:10|2481.7|2477.7|2481.7|2477.7|2482.3|2478.3|2481.7|2477.7|31
1641557970000|2022-01-07 12:19:30|2482|2478|2482|2478|2482|2478|2482|2478|1
1641558010000|2022-01-07 12:20:10|||||||||4
1641558060000|2022-01-07 12:21:00|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|0
1641558080000|2022-01-07 12:21:20|||||||||1
1641558090000|2022-01-07 12:21:30|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|0
1641558110000|2022-01-07 12:21:50|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|5
1641558150000|2022-01-07 12:22:30|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|11
1641558170000|2022-01-07 12:22:50|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|1
1641558180000|2022-01-07 12:23:00|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|1
1641558190000|2022-01-07 12:23:10|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|0
1641558200000|2022-01-07 12:23:20|2483.7|2479.7|2483.4|2479.4|2483.7|2479.7|2483.4|2479.4|0
1641558210000|2022-01-07 12:23:30|2485.4|2481.4|2484.9|2480.9|2485.4|2481.4|2484.9|2480.9|1
1641558220000|2022-01-07 12:23:40|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|0
1641558230000|2022-01-07 12:23:50|2482.9|2478.9|2482.4|2478.4|2482.9|2478.9|2481.4|2477.4|95
1641558250000|2022-01-07 12:24:10|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|13
1641558270000|2022-01-07 12:24:30|2483.2|2479.2|2482.2|2478.2|2483.2|2479.2|2482.2|2478.2|8
1641558280000|2022-01-07 12:24:40|2482|2478|2482|2478|2482|2478|2482|2478|0
1641558300000|2022-01-07 12:25:00|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|2
1641558310000|2022-01-07 12:25:10|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|3
1641558320000|2022-01-07 12:25:20|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|0
1641558330000|2022-01-07 12:25:30|2481.5|2477.5|2483|2479|2483|2479|2481.5|2477.5|4
1641558340000|2022-01-07 12:25:40|2482.7|2478.7|2483|2479|2483|2479|2482.7|2478.7|2
1641558350000|2022-01-07 12:25:50|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|3
1641558360000|2022-01-07 12:26:00|2483|2479|2483|2479|2483.5|2479.5|2483|2479|1
1641558370000|2022-01-07 12:26:10|2483.3|2479.3|2483|2479|2483.5|2479.5|2483|2479|2
1641558380000|2022-01-07 12:26:20|2483.2|2479.2|2483.5|2479.5|2483.5|2479.5|2483.2|2479.2|1
1641558390000|2022-01-07 12:26:30|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|0
1641558420000|2022-01-07 12:27:00|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|0
1641558450000|2022-01-07 12:27:30|2483.4|2479.4|2483|2479|2483.4|2479.4|2483|2479|1
1641558490000|2022-01-07 12:28:10|2483.3|2479.3|2483.2|2479.2|2483.5|2479.5|2483.2|2479.2|2
1641558500000|2022-01-07 12:28:20|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|1
1641558600000|2022-01-07 12:30:00|||||||||1
1641558610000|2022-01-07 12:30:10|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|0
1641558720000|2022-01-07 12:32:00|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|0
1641558750000|2022-01-07 12:32:30|2484|2480|2484|2480|2484|2480|2484|2480|0
1641558760000|2022-01-07 12:32:40|2484.7|2480.7|2484.9|2480.9|2484.9|2480.9|2484.7|2480.7|16
1641558780000|2022-01-07 12:33:00|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|0
1641558790000|2022-01-07 12:33:10|2484.2|2480.2|2484.4|2480.4|2484.4|2480.4|2484.2|2480.2|12
1641558820000|2022-01-07 12:33:40|||||||||1
1641558850000|2022-01-07 12:34:10|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2
1641558870000|2022-01-07 12:34:30|2484.9|2480.9|2485.7|2481.7|2485.7|2481.7|2484.9|2480.9|1
1641558920000|2022-01-07 12:35:20|2485.9|2481.9|2486.2|2482.2|2486.2|2482.2|2485.9|2481.9|0
1641558970000|2022-01-07 12:36:10|2486.4|2482.4|2486.2|2482.2|2486.4|2482.4|2486.2|2482.2|6
1641559010000|2022-01-07 12:36:50|2486.4|2482.4|2486.4|2482.4|2486.4|2482.4|2486.4|2482.4|1
1641559020000|2022-01-07 12:37:00|2486.2|2482.2|2486.9|2482.9|2486.9|2482.9|2486.2|2482.2|1
1641559030000|2022-01-07 12:37:10|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|1
1641559040000|2022-01-07 12:37:20|2487.2|2483.2|2487.2|2483.2|2487.2|2483.2|2487.2|2483.2|2
1641559050000|2022-01-07 12:37:30|2486.9|2482.9|2487.2|2483.2|2487.2|2483.2|2486.9|2482.9|0
1641559060000|2022-01-07 12:37:40|||||||||1
1641559070000|2022-01-07 12:37:50|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|28
1641559080000|2022-01-07 12:38:00|2485.4|2481.4|2484.4|2480.4|2485.4|2481.4|2484.4|2480.4|1
1641559090000|2022-01-07 12:38:10|2485.4|2481.4|2484.7|2480.7|2485.4|2481.4|2484.7|2480.7|4
1641559100000|2022-01-07 12:38:20|||||||||1
1641559130000|2022-01-07 12:38:50|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|0
1641559140000|2022-01-07 12:39:00|2483.9|2479.9|2483.7|2479.7|2484.4|2480.4|2483.7|2479.7|0
1641559190000|2022-01-07 12:39:50|2483.9|2479.9|2484.2|2480.2|2484.4|2480.4|2483.9|2479.9|1
1641559200000|2022-01-07 12:40:00|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|0
1641559220000|2022-01-07 12:40:20|2482.4|2478.4|2481.7|2477.7|2482.4|2478.4|2481.4|2477.4|21
1641559230000|2022-01-07 12:40:30|2482.4|2478.4|2481.7|2477.7|2482.4|2478.4|2481.7|2477.7|0
1641559250000|2022-01-07 12:40:50|||||||||5
1641559260000|2022-01-07 12:41:00|2480.4|2476.4|2478.7|2474.7|2480.4|2476.4|2478.7|2474.7|1
1641559270000|2022-01-07 12:41:10|2478.4|2474.4|2479.7|2475.7|2479.7|2475.7|2478.4|2474.4|3
1641559280000|2022-01-07 12:41:20|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|19
1641559310000|2022-01-07 12:41:50|2480.5|2476.5|2480.8|2476.8|2480.8|2476.8|2480.5|2476.5|6
1641559320000|2022-01-07 12:42:00|2480.5|2476.5|2481|2477|2481|2477|2480.5|2476.5|0
1641559330000|2022-01-07 12:42:10|2480.5|2476.5|2479.4|2475.4|2480.8|2476.8|2479.4|2475.4|9
1641559340000|2022-01-07 12:42:20|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|0
1641559380000|2022-01-07 12:43:00|2479.5|2475.5|2480.2|2476.2|2480.2|2476.2|2479.5|2475.5|0
1641559420000|2022-01-07 12:43:40|2480.4|2476.4|2480.7|2476.7|2480.7|2476.7|2480.4|2476.4|0
1641559430000|2022-01-07 12:43:50|2480.5|2476.5|2480.7|2476.7|2480.7|2476.7|2480.2|2476.2|0
1641559440000|2022-01-07 12:44:00|2480.2|2476.2|2481.3|2477.3|2481.8|2477.8|2480.2|2476.2|6
1641559450000|2022-01-07 12:44:10|2481.8|2477.8|2481.5|2477.5|2481.8|2477.8|2481.5|2477.5|4
1641559460000|2022-01-07 12:44:20|2482|2478|2482.5|2478.5|2482.5|2478.5|2482|2478|5
1641559470000|2022-01-07 12:44:30|2482.2|2478.2|2482.9|2478.9|2483.2|2479.2|2482.2|2478.2|7
1641559480000|2022-01-07 12:44:40|2482.7|2478.7|2482.9|2478.9|2482.9|2478.9|2482.7|2478.7|1
1641559670000|2022-01-07 12:47:50|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|2
1641559680000|2022-01-07 12:48:00|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|1
1641559690000|2022-01-07 12:48:10|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|2
1641559730000|2022-01-07 12:48:50|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|1
1641559740000|2022-01-07 12:49:00|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|0
1641559860000|2022-01-07 12:51:00|2482.4|2478.4|2482.9|2478.9|2482.9|2478.9|2482.4|2478.4|0
1641559870000|2022-01-07 12:51:10|2483.4|2479.4|2482.9|2478.9|2483.4|2479.4|2482.9|2478.9|2
1641559880000|2022-01-07 12:51:20|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|0
1641560000000|2022-01-07 12:53:20|2482.7|2478.7|2482.9|2478.9|2482.9|2478.9|2482.7|2478.7|1
1641560020000|2022-01-07 12:53:40|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|0
1641560070000|2022-01-07 12:54:30|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|0
1641560100000|2022-01-07 12:55:00|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|0
1641560110000|2022-01-07 12:55:10|2482.7|2478.7|2482.9|2478.9|2482.9|2478.9|2482.7|2478.7|2
1641560160000|2022-01-07 12:56:00|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|0
1641560190000|2022-01-07 12:56:30|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2
1641560290000|2022-01-07 12:58:10|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|1
1641560310000|2022-01-07 12:58:30|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|0
1641560330000|2022-01-07 12:58:50|2482.7|2478.7|2482.7|2478.7|2483.4|2479.4|2482.7|2478.7|5
1641560390000|2022-01-07 12:59:50|2481.9|2477.9|2482.2|2478.2|2482.2|2478.2|2481.9|2477.9|2
1641560400000|2022-01-07 13:00:00|2484.9|2480.9|2486.2|2482.2|2486.7|2482.7|2484.9|2480.9|17
1641560410000|2022-01-07 13:00:10|2486.9|2482.9|2484.4|2480.4|2486.9|2482.9|2484.4|2480.4|17
1641560420000|2022-01-07 13:00:20|2483.7|2479.7|2484.9|2480.9|2484.9|2480.9|2483.7|2479.7|10
1641560440000|2022-01-07 13:00:40|2485.2|2481.2|2485.4|2481.4|2485.4|2481.4|2485.2|2481.2|1
1641560450000|2022-01-07 13:00:50|2485.9|2481.9|2487.4|2483.4|2487.4|2483.4|2485.9|2481.9|18
1641560460000|2022-01-07 13:01:00|2487.2|2483.2|2485.7|2481.7|2487.2|2483.2|2485.7|2481.7|7
1641560470000|2022-01-07 13:01:10|2484.7|2480.7|2481.7|2477.7|2484.9|2480.9|2481.7|2477.7|20
1641560480000|2022-01-07 13:01:20|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|3
1641560490000|2022-01-07 13:01:30|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|1
1641560500000|2022-01-07 13:01:40|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|0
1641560520000|2022-01-07 13:02:00|2480.2|2476.2|2480.7|2476.7|2480.7|2476.7|2480.2|2476.2|17
1641560540000|2022-01-07 13:02:20|||||||||1
1641560550000|2022-01-07 13:02:30|2481.4|2477.4|2480.2|2476.2|2482.2|2478.2|2480.2|2476.2|17
1641560570000|2022-01-07 13:02:50|2480|2476|2479.7|2475.7|2480|2476|2479.7|2475.7|1
1641560580000|2022-01-07 13:03:00|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|6
1641560590000|2022-01-07 13:03:10|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|1
1641560600000|2022-01-07 13:03:20|2480.4|2476.4|2480.7|2476.7|2480.7|2476.7|2480.4|2476.4|1
1641560610000|2022-01-07 13:03:30|2480.2|2476.2|2479.9|2475.9|2480.2|2476.2|2479.7|2475.7|4
1641560620000|2022-01-07 13:03:40|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|0
1641560630000|2022-01-07 13:03:50|2480.7|2476.7|2482.2|2478.2|2482.2|2478.2|2480.7|2476.7|19
1641560640000|2022-01-07 13:04:00|2482.4|2478.4|2482.9|2478.9|2482.9|2478.9|2482.4|2478.4|1
1641560650000|2022-01-07 13:04:10|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|0
1641560660000|2022-01-07 13:04:20|||||||||1
1641560670000|2022-01-07 13:04:30|||||||||1
1641560680000|2022-01-07 13:04:40|2483.4|2479.4|2484.9|2480.9|2484.9|2480.9|2483.4|2479.4|5
1641560690000|2022-01-07 13:04:50|2484.7|2480.7|2484.4|2480.4|2484.7|2480.7|2484.4|2480.4|0
1641560700000|2022-01-07 13:05:00|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|10
1641560710000|2022-01-07 13:05:10|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|4
1641560730000|2022-01-07 13:05:30|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|0
1641560740000|2022-01-07 13:05:40|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2
1641560760000|2022-01-07 13:06:00|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|1
1641560770000|2022-01-07 13:06:10|2483.7|2479.7|2483.4|2479.4|2483.7|2479.7|2483.4|2479.4|1
1641560790000|2022-01-07 13:06:30|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|1
1641560810000|2022-01-07 13:06:50|||||||||2
1641560840000|2022-01-07 13:07:20|2484|2480|2484.4|2480.4|2484.4|2480.4|2484|2480|2
1641560860000|2022-01-07 13:07:40|||||||||1
1641560900000|2022-01-07 13:08:20|2484.7|2480.7|2484.4|2480.4|2484.7|2480.7|2484.4|2480.4|2
1641560920000|2022-01-07 13:08:40|||||||||1
1641560940000|2022-01-07 13:09:00|2484.7|2480.7|2485.4|2481.4|2485.4|2481.4|2484.7|2480.7|5
1641560950000|2022-01-07 13:09:10|||||||||2
1641560970000|2022-01-07 13:09:30|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|1
1641560980000|2022-01-07 13:09:40|2485|2481|2485|2481|2485|2481|2485|2481|57
1641560990000|2022-01-07 13:09:50|||||||||2
1641561000000|2022-01-07 13:10:00|||||||||3
1641561020000|2022-01-07 13:10:20|||||||||2
1641561030000|2022-01-07 13:10:30|2484.4|2480.4|2484|2480|2484.4|2480.4|2484|2480|2
1641561080000|2022-01-07 13:11:20|||||||||1
1641561110000|2022-01-07 13:11:50|||||||||1
1641561120000|2022-01-07 13:12:00|||||||||2
1641561150000|2022-01-07 13:12:30|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|1
1641561170000|2022-01-07 13:12:50|||||||||1
1641561180000|2022-01-07 13:13:00|||||||||10
1641561200000|2022-01-07 13:13:20|||||||||2
1641561240000|2022-01-07 13:14:00|||||||||3
1641561260000|2022-01-07 13:14:20|||||||||2
1641561280000|2022-01-07 13:14:40|||||||||1
1641561290000|2022-01-07 13:14:50|||||||||1
1641561300000|2022-01-07 13:15:00|||||||||3
1641561310000|2022-01-07 13:15:10|||||||||1
1641561350000|2022-01-07 13:15:50|2483|2479|2483|2479|2483|2479|2483|2479|2
1641561360000|2022-01-07 13:16:00|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|0
1641561370000|2022-01-07 13:16:10|2483|2479|2483|2479|2483|2479|2483|2479|0
1641561390000|2022-01-07 13:16:30|||||||||1
1641561400000|2022-01-07 13:16:40|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|15
1641561410000|2022-01-07 13:16:50|2483|2479|2483|2479|2483|2479|2483|2479|1
1641561420000|2022-01-07 13:17:00|||||||||1
1641561430000|2022-01-07 13:17:10|2484|2480|2484|2480|2484|2480|2484|2480|7
1641561440000|2022-01-07 13:17:20|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|1
1641561450000|2022-01-07 13:17:30|2484|2480|2483.3|2479.3|2484|2480|2483.3|2479.3|1
1641561460000|2022-01-07 13:17:40|2483|2479|2483|2479|2483|2479|2483|2479|0
1641561470000|2022-01-07 13:17:50|2482.7|2478.7|2482.3|2478.3|2482.7|2478.7|2482.3|2478.3|2
1641561490000|2022-01-07 13:18:10|2482.6|2478.6|2483|2479|2483|2479|2482.6|2478.6|1
1641561510000|2022-01-07 13:18:30|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|4
1641561520000|2022-01-07 13:18:40|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|0
1641561530000|2022-01-07 13:18:50|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|1
1641561540000|2022-01-07 13:19:00|2483|2479|2483.3|2479.3|2483.3|2479.3|2483|2479|8
1641561550000|2022-01-07 13:19:10|2483|2479|2483|2479|2483|2479|2483|2479|0
1641561570000|2022-01-07 13:19:30|2482.4|2478.4|2482|2478|2482.4|2478.4|2482|2478|6
1641561620000|2022-01-07 13:20:20|2481.5|2477.5|2481.5|2477.5|2481.7|2477.7|2481.5|2477.5|3
1641561630000|2022-01-07 13:20:30|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|0
1641561660000|2022-01-07 13:21:00|2482|2478|2482|2478|2482|2478|2482|2478|0
1641561670000|2022-01-07 13:21:10|2483|2479|2483|2479|2483|2479|2483|2479|14
1641561700000|2022-01-07 13:21:40|||||||||2
1641561710000|2022-01-07 13:21:50|||||||||2
1641561720000|2022-01-07 13:22:00|||||||||2
1641561730000|2022-01-07 13:22:10|||||||||2
1641561740000|2022-01-07 13:22:20|||||||||2
1641561750000|2022-01-07 13:22:30|||||||||2
1641561760000|2022-01-07 13:22:40|||||||||2
1641561770000|2022-01-07 13:22:50|||||||||1
1641561780000|2022-01-07 13:23:00|2483.3|2479.3|2483.7|2479.7|2483.7|2479.7|2483.3|2479.3|3
1641561820000|2022-01-07 13:23:40|||||||||1
1641561830000|2022-01-07 13:23:50|||||||||1
1641561840000|2022-01-07 13:24:00|2483|2479|2483|2479|2483|2479|2483|2479|12
1641561850000|2022-01-07 13:24:10|2482|2478|2482|2478|2482|2478|2482|2478|8
1641561860000|2022-01-07 13:24:20|2482.3|2478.3|2482.7|2478.7|2482.7|2478.7|2482.3|2478.3|7
1641561900000|2022-01-07 13:25:00|||||||||2
1641561960000|2022-01-07 13:26:00|||||||||1
1641561980000|2022-01-07 13:26:20|2483.7|2479.7|2483|2479|2483.7|2479.7|2483|2479|2
1641562010000|2022-01-07 13:26:50|||||||||2
1641562080000|2022-01-07 13:28:00|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2483.5|2479.5|10
1641562090000|2022-01-07 13:28:10|2483.5|2479.5|2483.2|2479.2|2483.5|2479.5|2483|2479|3
1641562100000|2022-01-07 13:28:20|2483|2479|2483.2|2479.2|2483.2|2479.2|2483|2479|1
1641562110000|2022-01-07 13:28:30|2483|2479|2483|2479|2483.2|2479.2|2483|2479|1
1641562120000|2022-01-07 13:28:40|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|3
1641562130000|2022-01-07 13:28:50|||||||||3
1641562140000|2022-01-07 13:29:00|2483|2479|2483.7|2479.7|2483.7|2479.7|2483|2479|3
1641562170000|2022-01-07 13:29:30|||||||||6
1641562180000|2022-01-07 13:29:40|||||||||1
1641562210000|2022-01-07 13:30:10|||||||||1
1641562220000|2022-01-07 13:30:20|||||||||1
1641562230000|2022-01-07 13:30:30|||||||||2
1641562290000|2022-01-07 13:31:30|2483.5|2479.5|2483|2479|2483.5|2479.5|2483|2479|6
1641562300000|2022-01-07 13:31:40|2482.7|2478.7|2483|2479|2483|2479|2482.7|2478.7|1
1641562310000|2022-01-07 13:31:50|||||||||1
1641562340000|2022-01-07 13:32:20|2481.8|2477.8|2482|2478|2482|2478|2481.8|2477.8|2
1641562350000|2022-01-07 13:32:30|||||||||1
1641562370000|2022-01-07 13:32:50|2481|2477|2481|2477|2481|2477|2481|2477|10
1641562400000|2022-01-07 13:33:20|2480|2476|2480|2476|2480|2476|2480|2476|2
1641562420000|2022-01-07 13:33:40|2480.3|2476.3|2482|2478|2482|2478|2480.3|2476.3|24
1641562430000|2022-01-07 13:33:50|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|1
1641562440000|2022-01-07 13:34:00|2482.6|2478.6|2485.5|2481.5|2486|2482|2482.6|2478.6|37
1641562450000|2022-01-07 13:34:10|2486|2482|2486|2482|2486|2482|2486|2482|3
1641562470000|2022-01-07 13:34:30|2486.3|2482.3|2485.8|2481.8|2486.3|2482.3|2485.8|2481.8|4
1641562480000|2022-01-07 13:34:40|||||||||1
1641562500000|2022-01-07 13:35:00|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|1
1641562530000|2022-01-07 13:35:30|2486|2482|2486.6|2482.6|2486.6|2482.6|2486|2482|6
1641562540000|2022-01-07 13:35:40|2486|2482|2486.3|2482.3|2486.3|2482.3|2485.6|2481.6|33
1641562550000|2022-01-07 13:35:50|2486|2482|2486|2482|2486|2482|2486|2482|7
1641562560000|2022-01-07 13:36:00|2486.3|2482.3|2486|2482|2486.3|2482.3|2485.8|2481.8|20
1641562570000|2022-01-07 13:36:10|2485.8|2481.8|2485.8|2481.8|2485.8|2481.8|2485.8|2481.8|4
1641562580000|2022-01-07 13:36:20|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|0
1641562590000|2022-01-07 13:36:30|2485|2481|2485.8|2481.8|2485.8|2481.8|2485|2481|11
1641562620000|2022-01-07 13:37:00|2485.3|2481.3|2485.8|2481.8|2485.8|2481.8|2485.3|2481.3|6
1641562630000|2022-01-07 13:37:10|2486|2482|2486|2482|2486|2482|2486|2482|0
1641562640000|2022-01-07 13:37:20|2486.3|2482.3|2487.3|2483.3|2487.3|2483.3|2486.3|2482.3|28
1641562650000|2022-01-07 13:37:30|||||||||1
1641562660000|2022-01-07 13:37:40|2487.6|2483.6|2487.3|2483.3|2487.6|2483.6|2487.3|2483.3|1
1641562670000|2022-01-07 13:37:50|2487.2|2483.2|2487.2|2483.2|2487.2|2483.2|2487.2|2483.2|5
1641562700000|2022-01-07 13:38:20|2488|2484|2487.8|2483.8|2488|2484|2487.8|2483.8|4
1641562710000|2022-01-07 13:38:30|2488|2484|2488|2484|2488|2484|2488|2484|8
1641562740000|2022-01-07 13:39:00|2488.3|2484.3|2489.3|2485.3|2489.3|2485.3|2488.3|2484.3|27
1641562750000|2022-01-07 13:39:10|2489|2485|2489|2485|2489|2485|2489|2485|0
1641562760000|2022-01-07 13:39:20|2489.3|2485.3|2489|2485|2489.3|2485.3|2489|2485|2
1641562780000|2022-01-07 13:39:40|2488.7|2484.7|2489|2485|2489|2485|2488|2484|8
1641562790000|2022-01-07 13:39:50|||||||||2
1641562810000|2022-01-07 13:40:10|||||||||5
1641562840000|2022-01-07 13:40:40|2488.8|2484.8|2489|2485|2489|2485|2488.3|2484.3|6
1641562850000|2022-01-07 13:40:50|2488.7|2484.7|2488.3|2484.3|2488.7|2484.7|2488.3|2484.3|13
1641562870000|2022-01-07 13:41:10|2488|2484|2489|2485|2489|2485|2488|2484|11
1641562890000|2022-01-07 13:41:30|||||||||1
1641562930000|2022-01-07 13:42:10|||||||||9
1641562960000|2022-01-07 13:42:40|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|10
1641562970000|2022-01-07 13:42:50|2488|2484|2488|2484|2488|2484|2488|2484|1
1641563010000|2022-01-07 13:43:30|||||||||1
1641563020000|2022-01-07 13:43:40|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|0
1641563040000|2022-01-07 13:44:00|2488.6|2484.6|2489.1|2485.1|2489.3|2485.3|2488.6|2484.6|17
1641563050000|2022-01-07 13:44:10|2489.3|2485.3|2489.1|2485.1|2489.3|2485.3|2489.1|2485.1|0
1641563060000|2022-01-07 13:44:20|2488.8|2484.8|2489.1|2485.1|2489.1|2485.1|2488.8|2484.8|1
1641563080000|2022-01-07 13:44:40|2488.8|2484.8|2488.6|2484.6|2488.8|2484.8|2488.6|2484.6|0
1641563100000|2022-01-07 13:45:00|2489.3|2485.3|2489.6|2485.6|2489.6|2485.6|2489.3|2485.3|7
1641563130000|2022-01-07 13:45:30|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|31
1641563190000|2022-01-07 13:46:30|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|0
1641563230000|2022-01-07 13:47:10|2488.6|2484.6|2488.8|2484.8|2488.8|2484.8|2488.6|2484.6|2
1641563250000|2022-01-07 13:47:30|2488.6|2484.6|2488.8|2484.8|2488.8|2484.8|2488.6|2484.6|15
1641563260000|2022-01-07 13:47:40|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|8
1641563280000|2022-01-07 13:48:00|2489.3|2485.3|2488.8|2484.8|2489.3|2485.3|2488.8|2484.8|0
1641563300000|2022-01-07 13:48:20|2489.1|2485.1|2489.3|2485.3|2489.3|2485.3|2489.1|2485.1|1
1641563310000|2022-01-07 13:48:30|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|0
1641563320000|2022-01-07 13:48:40|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|16
1641563330000|2022-01-07 13:48:50|2489.6|2485.6|2490.6|2486.6|2490.6|2486.6|2489.3|2485.3|18
1641563340000|2022-01-07 13:49:00|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|16
1641563380000|2022-01-07 13:49:40|2490.6|2486.6|2490.3|2486.3|2490.6|2486.6|2490.3|2486.3|1
1641563390000|2022-01-07 13:49:50|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|4
1641563400000|2022-01-07 13:50:00|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|1
1641563410000|2022-01-07 13:50:10|2490.3|2486.3|2490.6|2486.6|2490.6|2486.6|2490.3|2486.3|1
1641563430000|2022-01-07 13:50:30|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|1
1641563440000|2022-01-07 13:50:40|2492.6|2488.6|2497.3|2493.3|2497.3|2493.3|2492.1|2488.1|166
1641563450000|2022-01-07 13:50:50|2497|2493|2497|2493|2497|2493|2497|2493|9
1641563460000|2022-01-07 13:51:00|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|3
1641563470000|2022-01-07 13:51:10|2497|2493|2497|2493|2497.3|2493.3|2497|2493|12
1641563480000|2022-01-07 13:51:20|2497.5|2493.5|2498.7|2494.7|2498.7|2494.7|2497.5|2493.5|5
1641563490000|2022-01-07 13:51:30|2498.5|2494.5|2498.5|2494.5|2498.5|2494.5|2498.5|2494.5|0
1641563500000|2022-01-07 13:51:40|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|5
1641563520000|2022-01-07 13:52:00|2498.5|2494.5|2498.7|2494.7|2498.7|2494.7|2498.5|2494.5|1
1641563530000|2022-01-07 13:52:10|2498.5|2494.5|2498.5|2494.5|2498.5|2494.5|2498.5|2494.5|0
1641563550000|2022-01-07 13:52:30|2498.7|2494.7|2499.6|2495.6|2499.6|2495.6|2498.7|2494.7|42
1641563560000|2022-01-07 13:52:40|2499.3|2495.3|2499.6|2495.6|2499.6|2495.6|2499.3|2495.3|14
1641563570000|2022-01-07 13:52:50|||||||||1
1641563580000|2022-01-07 13:53:00|2499.3|2495.3|2499.6|2495.6|2499.6|2495.6|2499.3|2495.3|1
1641563590000|2022-01-07 13:53:10|||||||||1
1641563610000|2022-01-07 13:53:30|2498.6|2494.6|2498.8|2494.8|2498.8|2494.8|2498.6|2494.6|29
1641563620000|2022-01-07 13:53:40|2498.3|2494.3|2498|2494|2498.3|2494.3|2498|2494|0
1641563630000|2022-01-07 13:53:50|2497.3|2493.3|2497.1|2493.1|2497.3|2493.3|2497|2493|29
1641563640000|2022-01-07 13:54:00|2496.8|2492.8|2497.5|2493.5|2497.8|2493.8|2496.8|2492.8|1
1641563650000|2022-01-07 13:54:10|2497.8|2493.8|2496.8|2492.8|2497.8|2493.8|2496.8|2492.8|11
1641563710000|2022-01-07 13:55:10|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|5
1641563720000|2022-01-07 13:55:20|2497.3|2493.3|2497.8|2493.8|2498|2494|2497.3|2493.3|21
1641563740000|2022-01-07 13:55:40|||||||||1
1641563750000|2022-01-07 13:55:50|2498|2494|2498|2494|2498|2494|2498|2494|0
1641563760000|2022-01-07 13:56:00|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|0
1641563770000|2022-01-07 13:56:10|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|0
1641563790000|2022-01-07 13:56:30|2498.3|2494.3|2498.6|2494.6|2498.6|2494.6|2498.3|2494.3|1
1641563810000|2022-01-07 13:56:50|||||||||2
1641563820000|2022-01-07 13:57:00|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|3
1641563830000|2022-01-07 13:57:10|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|0
1641563840000|2022-01-07 13:57:20|2499.3|2495.3|2499.6|2495.6|2499.6|2495.6|2499.3|2495.3|2
1641563850000|2022-01-07 13:57:30|2499.3|2495.3|2499.6|2495.6|2499.6|2495.6|2499.3|2495.3|25
1641563860000|2022-01-07 13:57:40|||||||||16
1641563880000|2022-01-07 13:58:00|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|5
1641563890000|2022-01-07 13:58:10|2499.6|2495.6|2498.8|2494.8|2499.6|2495.6|2498.8|2494.8|16
1641563900000|2022-01-07 13:58:20|2498.6|2494.6|2498.8|2494.8|2498.8|2494.8|2498.6|2494.6|1
1641563920000|2022-01-07 13:58:40|2498.6|2494.6|2498|2494|2498.8|2494.8|2498|2494|11
1641563930000|2022-01-07 13:58:50|2497.4|2493.4|2495|2491|2497.4|2493.4|2495|2491|17
1641563940000|2022-01-07 13:59:00|2495.3|2491.3|2496.3|2492.3|2496.3|2492.3|2495.3|2491.3|8
1641563960000|2022-01-07 13:59:20|2496.6|2492.6|2497.3|2493.3|2497.3|2493.3|2496.6|2492.6|8
1641563970000|2022-01-07 13:59:30|2496.6|2492.6|2495.8|2491.8|2496.6|2492.6|2495.6|2491.6|11
1641563980000|2022-01-07 13:59:40|2495.3|2491.3|2495.6|2491.6|2495.6|2491.6|2495.3|2491.3|4
1641564010000|2022-01-07 14:00:10|||||||||1
1641564020000|2022-01-07 14:00:20|2496.1|2492.1|2496.1|2492.1|2496.3|2492.3|2495.9|2491.9|11
1641564030000|2022-01-07 14:00:30|2496.4|2492.4|2496.6|2492.6|2496.9|2492.9|2496.4|2492.4|0
1641564040000|2022-01-07 14:00:40|2496.4|2492.4|2496.4|2492.4|2496.4|2492.4|2496.4|2492.4|0
1641564050000|2022-01-07 14:00:50|2495.6|2491.6|2496.1|2492.1|2496.1|2492.1|2495.6|2491.6|1
1641564060000|2022-01-07 14:01:00|2494.9|2490.9|2494.6|2490.6|2494.9|2490.9|2494.6|2490.6|7
1641564080000|2022-01-07 14:01:20|||||||||17
1641564090000|2022-01-07 14:01:30|||||||||1
1641564120000|2022-01-07 14:02:00|2494.9|2490.9|2494.6|2490.6|2494.9|2490.9|2494.6|2490.6|9
1641564170000|2022-01-07 14:02:50|2493.9|2489.9|2493.9|2489.9|2493.9|2489.9|2493.9|2489.9|12
1641564190000|2022-01-07 14:03:10|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|0
1641564220000|2022-01-07 14:03:40|||||||||1
1641564230000|2022-01-07 14:03:50|2493.1|2489.1|2492.9|2488.9|2493.1|2489.1|2492.9|2488.9|18
1641564240000|2022-01-07 14:04:00|2492.6|2488.6|2492.3|2488.3|2492.6|2488.6|2491.6|2487.6|15
1641564250000|2022-01-07 14:04:10|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|0
1641564260000|2022-01-07 14:04:20|2491.8|2487.8|2491.6|2487.6|2491.8|2487.8|2491.6|2487.6|8
1641564270000|2022-01-07 14:04:30|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|2
1641564280000|2022-01-07 14:04:40|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|1
1641564290000|2022-01-07 14:04:50|2491.9|2487.9|2492.4|2488.4|2492.4|2488.4|2491.9|2487.9|14
1641564300000|2022-01-07 14:05:00|2492.6|2488.6|2492.9|2488.9|2492.9|2488.9|2492.6|2488.6|0
1641564310000|2022-01-07 14:05:10|2493.6|2489.6|2493.9|2489.9|2493.9|2489.9|2493.6|2489.6|7
1641564320000|2022-01-07 14:05:20|2493.6|2489.6|2493.4|2489.4|2493.6|2489.6|2493.4|2489.4|5
1641564350000|2022-01-07 14:05:50|2493.1|2489.1|2493.4|2489.4|2493.4|2489.4|2493.1|2489.1|6
1641564400000|2022-01-07 14:06:40|2493.1|2489.1|2493.4|2489.4|2493.4|2489.4|2493.1|2489.1|4
1641564420000|2022-01-07 14:07:00|2493.1|2489.1|2493.1|2489.1|2493.1|2489.1|2493.1|2489.1|0
1641564450000|2022-01-07 14:07:30|2492.8|2488.8|2492.6|2488.6|2492.8|2488.8|2492.6|2488.6|1
1641564470000|2022-01-07 14:07:50|||||||||1
1641564490000|2022-01-07 14:08:10|||||||||1
1641564510000|2022-01-07 14:08:30|||||||||1
1641564540000|2022-01-07 14:09:00|2493|2489|2494.6|2490.6|2494.6|2490.6|2493|2489|9
1641564560000|2022-01-07 14:09:20|2495.1|2491.1|2495.6|2491.6|2495.6|2491.6|2495.1|2491.1|6
1641564590000|2022-01-07 14:09:50|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|3
1641564600000|2022-01-07 14:10:00|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|0
1641564610000|2022-01-07 14:10:10|2497.3|2493.3|2497.6|2493.6|2497.6|2493.6|2497.1|2493.1|0
1641564640000|2022-01-07 14:10:40|||||||||2
1641564650000|2022-01-07 14:10:50|||||||||11
1641564680000|2022-01-07 14:11:20|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|3
1641564690000|2022-01-07 14:11:30|2496.9|2492.9|2496.6|2492.6|2496.9|2492.9|2496.6|2492.6|1
1641564710000|2022-01-07 14:11:50|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|3
1641564720000|2022-01-07 14:12:00|||||||||1
1641564780000|2022-01-07 14:13:00|2496|2492|2496.6|2492.6|2496.6|2492.6|2496|2492|48
1641564790000|2022-01-07 14:13:10|||||||||1
1641564810000|2022-01-07 14:13:30|||||||||1
1641564820000|2022-01-07 14:13:40|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|17
1641564830000|2022-01-07 14:13:50|||||||||8
1641564840000|2022-01-07 14:14:00|2496.1|2492.1|2497.3|2493.3|2497.3|2493.3|2496.1|2492.1|6
1641564850000|2022-01-07 14:14:10|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|43
1641564860000|2022-01-07 14:14:20|||||||||1
1641564870000|2022-01-07 14:14:30|||||||||5
1641564890000|2022-01-07 14:14:50|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|7
1641564900000|2022-01-07 14:15:00|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|129
1641564920000|2022-01-07 14:15:20|||||||||7
1641564930000|2022-01-07 14:15:30|2497.2|2493.2|2497.5|2493.5|2497.5|2493.5|2497.2|2493.2|3
1641564940000|2022-01-07 14:15:40|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|0
1641564960000|2022-01-07 14:16:00|2498.8|2494.8|2499|2495|2499|2495|2498.8|2494.8|7
1641564970000|2022-01-07 14:16:10|||||||||7
1641564980000|2022-01-07 14:16:20|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|10
1641564990000|2022-01-07 14:16:30|2499|2495|2499|2495|2499|2495|2499|2495|0
1641565010000|2022-01-07 14:16:50|||||||||1
1641565030000|2022-01-07 14:17:10|2498|2494|2498|2494|2498|2494|2498|2494|2
1641565050000|2022-01-07 14:17:30|2497.5|2493.5|2497.5|2493.5|2498|2494|2497.5|2493.5|10
1641565060000|2022-01-07 14:17:40|2498|2494|2498|2494|2498|2494|2498|2494|0
1641565080000|2022-01-07 14:18:00|2497.8|2493.8|2497.3|2493.3|2497.8|2493.8|2497.3|2493.3|3
1641565090000|2022-01-07 14:18:10|2497|2493|2497|2493|2497|2493|2497|2493|5
1641565110000|2022-01-07 14:18:30|||||||||1
1641565140000|2022-01-07 14:19:00|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|13
1641565190000|2022-01-07 14:19:50|||||||||1
1641565210000|2022-01-07 14:20:10|2497.5|2493.5|2497.7|2493.7|2497.7|2493.7|2497.5|2493.5|0
1641565220000|2022-01-07 14:20:20|||||||||3
1641565230000|2022-01-07 14:20:30|2497|2493|2497|2493|2497|2493|2497|2493|6
1641565240000|2022-01-07 14:20:40|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|0
1641565330000|2022-01-07 14:22:10|||||||||2
1641565340000|2022-01-07 14:22:20|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|22
1641565440000|2022-01-07 14:24:00|||||||||3
1641565460000|2022-01-07 14:24:20|2498|2494|2498|2494|2498|2494|2498|2494|7
1641565490000|2022-01-07 14:24:50|||||||||3
1641565500000|2022-01-07 14:25:00|||||||||1
1641565510000|2022-01-07 14:25:10|||||||||5
1641565540000|2022-01-07 14:25:40|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|39
1641565560000|2022-01-07 14:26:00|||||||||1
1641565570000|2022-01-07 14:26:10|||||||||12
1641565580000|2022-01-07 14:26:20|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|5
1641565590000|2022-01-07 14:26:30|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|14
1641565600000|2022-01-07 14:26:40|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|2
1641565650000|2022-01-07 14:27:30|||||||||1
1641565660000|2022-01-07 14:27:40|2498.2|2494.2|2497.9|2493.9|2498.2|2494.2|2497.7|2493.7|9
1641565680000|2022-01-07 14:28:00|2498.2|2494.2|2498.5|2494.5|2498.7|2494.7|2498.2|2494.2|15
1641565690000|2022-01-07 14:28:10|||||||||10
1641565700000|2022-01-07 14:28:20|||||||||5
1641565710000|2022-01-07 14:28:30|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|5
1641565720000|2022-01-07 14:28:40|2498.7|2494.7|2498.5|2494.5|2498.7|2494.7|2498.5|2494.5|8
1641565740000|2022-01-07 14:29:00|||||||||4
1641565750000|2022-01-07 14:29:10|2498.7|2494.7|2499.2|2495.2|2499.2|2495.2|2498.7|2494.7|4
1641565770000|2022-01-07 14:29:30|2500|2496|2500.7|2496.7|2500.7|2496.7|2500|2496|1
1641565780000|2022-01-07 14:29:40|||||||||1
1641565800000|2022-01-07 14:30:00|2500|2496|2500.5|2496.5|2500.5|2496.5|2499.7|2495.7|11
1641565850000|2022-01-07 14:30:50|||||||||4
1641565880000|2022-01-07 14:31:20|2500.7|2496.7|2500.5|2496.5|2500.7|2496.7|2500.5|2496.5|10
1641565900000|2022-01-07 14:31:40|2500|2496|2500|2496|2500|2496|2500|2496|3
1641565910000|2022-01-07 14:31:50|2500.5|2496.5|2500.5|2496.5|2500.5|2496.5|2500.5|2496.5|4
1641565920000|2022-01-07 14:32:00|2500.7|2496.7|2500.7|2496.7|2500.7|2496.7|2500.7|2496.7|25
1641565930000|2022-01-07 14:32:10|||||||||18
1641565940000|2022-01-07 14:32:20|2500.5|2496.5|2500.7|2496.7|2500.7|2496.7|2500.5|2496.5|8
1641565950000|2022-01-07 14:32:30|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|3
1641565960000|2022-01-07 14:32:40|||||||||1
1641565980000|2022-01-07 14:33:00|2500.5|2496.5|2500.5|2496.5|2500.5|2496.5|2500.5|2496.5|12
1641565990000|2022-01-07 14:33:10|2501.2|2497.2|2500.5|2496.5|2501.2|2497.2|2500.5|2496.5|7
1641566020000|2022-01-07 14:33:40|2500|2496|2500.2|2496.2|2500.5|2496.5|2499.7|2495.7|11
1641566030000|2022-01-07 14:33:50|2500.5|2496.5|2500.2|2496.2|2500.5|2496.5|2500|2496|0
1641566050000|2022-01-07 14:34:10|2500.5|2496.5|2500.5|2496.5|2500.5|2496.5|2500.5|2496.5|0
1641566070000|2022-01-07 14:34:30|2498.7|2494.7|2499.2|2495.2|2499.2|2495.2|2498.7|2494.7|15
1641566080000|2022-01-07 14:34:40|2498.8|2494.8|2497.5|2493.5|2498.8|2494.8|2497.5|2493.5|8
1641566090000|2022-01-07 14:34:50|2497.3|2493.3|2495.5|2491.5|2497.5|2493.5|2495.3|2491.3|22
1641566100000|2022-01-07 14:35:00|2495.3|2491.3|2495.3|2491.3|2495.5|2491.5|2495.3|2491.3|1
1641566110000|2022-01-07 14:35:10|2495.5|2491.5|2495.5|2491.5|2495.5|2491.5|2495.5|2491.5|2
1641566120000|2022-01-07 14:35:20|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|8
1641566130000|2022-01-07 14:35:30|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|13
1641566140000|2022-01-07 14:35:40|2497.7|2493.7|2497.7|2493.7|2498.2|2494.2|2497.7|2493.7|6
1641566150000|2022-01-07 14:35:50|2497.5|2493.5|2497.7|2493.7|2497.7|2493.7|2497.5|2493.5|2
1641566170000|2022-01-07 14:36:10|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|0
1641566180000|2022-01-07 14:36:20|2496.5|2492.5|2496.7|2492.7|2496.7|2492.7|2496.5|2492.5|11
1641566190000|2022-01-07 14:36:30|2496.5|2492.5|2496.7|2492.7|2496.7|2492.7|2496.5|2492.5|1
1641566200000|2022-01-07 14:36:40|||||||||5
1641566220000|2022-01-07 14:37:00|2496.5|2492.5|2496.7|2492.7|2496.7|2492.7|2496.5|2492.5|4
1641566230000|2022-01-07 14:37:10|||||||||2
1641566240000|2022-01-07 14:37:20|2496.5|2492.5|2495.7|2491.7|2496.7|2492.7|2495.5|2491.5|13
1641566260000|2022-01-07 14:37:40|||||||||1
1641566270000|2022-01-07 14:37:50|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|4
1641566280000|2022-01-07 14:38:00|2495.5|2491.5|2496.2|2492.2|2496.2|2492.2|2495.5|2491.5|6
1641566300000|2022-01-07 14:38:20|2495.5|2491.5|2495.5|2491.5|2495.5|2491.5|2495.5|2491.5|5
1641566310000|2022-01-07 14:38:30|2495.2|2491.2|2494.5|2490.5|2495.2|2491.2|2494.5|2490.5|4
1641566320000|2022-01-07 14:38:40|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|1
1641566330000|2022-01-07 14:38:50|2494.7|2490.7|2496.5|2492.5|2496.5|2492.5|2494.7|2490.7|17
1641566340000|2022-01-07 14:39:00|2497.5|2493.5|2497.7|2493.7|2497.7|2493.7|2497.5|2493.5|3
1641566350000|2022-01-07 14:39:10|2497.5|2493.5|2497.5|2493.5|2497.7|2493.7|2496.5|2492.5|11
1641566360000|2022-01-07 14:39:20|2496.9|2492.9|2497.2|2493.2|2497.2|2493.2|2496.5|2492.5|7
1641566370000|2022-01-07 14:39:30|2497.5|2493.5|2495.7|2491.7|2497.5|2493.5|2495.7|2491.7|11
1641566390000|2022-01-07 14:39:50|||||||||1
1641566400000|2022-01-07 14:40:00|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|2
1641566410000|2022-01-07 14:40:10|2497.5|2493.5|2498.5|2494.5|2498.5|2494.5|2497.5|2493.5|10
1641566430000|2022-01-07 14:40:30|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|0
1641566440000|2022-01-07 14:40:40|2497.9|2493.9|2497.7|2493.7|2497.9|2493.9|2497.7|2493.7|12
1641566460000|2022-01-07 14:41:00|2497.2|2493.2|2497|2493|2497.2|2493.2|2497|2493|4
1641566470000|2022-01-07 14:41:10|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|0
1641566480000|2022-01-07 14:41:20|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|2495.7|2491.7|9
1641566490000|2022-01-07 14:41:30|2496.8|2492.8|2497|2493|2497|2493|2496.8|2492.8|3
1641566500000|2022-01-07 14:41:40|2497.5|2493.5|2497.7|2493.7|2497.7|2493.7|2497.5|2493.5|3
1641566520000|2022-01-07 14:42:00|2497.5|2493.5|2497|2493|2497.5|2493.5|2497|2493|12
1641566530000|2022-01-07 14:42:10|2496.7|2492.7|2496.5|2492.5|2496.7|2492.7|2496.5|2492.5|0
1641566540000|2022-01-07 14:42:20|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|0
1641566550000|2022-01-07 14:42:30|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|1
1641566560000|2022-01-07 14:42:40|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|0
1641566580000|2022-01-07 14:43:00|2496.5|2492.5|2496.7|2492.7|2496.7|2492.7|2496.5|2492.5|4
1641566590000|2022-01-07 14:43:10|2496.8|2492.8|2496.7|2492.7|2496.8|2492.8|2496.7|2492.7|0
1641566600000|2022-01-07 14:43:20|||||||||1
1641566620000|2022-01-07 14:43:40|2497.2|2493.2|2497.9|2493.9|2497.9|2493.9|2497.2|2493.2|5
1641566630000|2022-01-07 14:43:50|2498.2|2494.2|2499.2|2495.2|2499.2|2495.2|2498.2|2494.2|3
1641566640000|2022-01-07 14:44:00|||||||||1
1641566650000|2022-01-07 14:44:10|||||||||5
1641566660000|2022-01-07 14:44:20|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|2499.5|2495.5|6
1641566670000|2022-01-07 14:44:30|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|0
1641566690000|2022-01-07 14:44:50|2499.5|2495.5|2499.7|2495.7|2499.7|2495.7|2499.5|2495.5|10
1641566700000|2022-01-07 14:45:00|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|12
1641566710000|2022-01-07 14:45:10|2500.9|2496.9|2503.6|2499.6|2503.6|2499.6|2500.9|2496.9|94
1641566720000|2022-01-07 14:45:20|||||||||24
1641566730000|2022-01-07 14:45:30|2503.4|2499.4|2503.1|2499.1|2503.4|2499.4|2503.1|2499.1|27
1641566750000|2022-01-07 14:45:50|2502.9|2498.9|2503.6|2499.6|2503.6|2499.6|2502.9|2498.9|22
1641566760000|2022-01-07 14:46:00|2504.1|2500.1|2505.6|2501.6|2505.6|2501.6|2504.1|2500.1|58
1641566770000|2022-01-07 14:46:10|||||||||25
1641566780000|2022-01-07 14:46:20|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|2505.6|2501.6|26
1641566790000|2022-01-07 14:46:30|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|3
1641566800000|2022-01-07 14:46:40|||||||||6
1641566810000|2022-01-07 14:46:50|||||||||3
1641566820000|2022-01-07 14:47:00|2506.4|2502.4|2510.1|2506.1|2510.1|2506.1|2506.4|2502.4|35
1641566830000|2022-01-07 14:47:10|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|2509.4|2505.4|57
1641566840000|2022-01-07 14:47:20|||||||||7
1641566850000|2022-01-07 14:47:30|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|13
1641566860000|2022-01-07 14:47:40|||||||||1
1641566870000|2022-01-07 14:47:50|||||||||15
1641566880000|2022-01-07 14:48:00|||||||||18
1641566890000|2022-01-07 14:48:10|||||||||22
1641566910000|2022-01-07 14:48:30|||||||||11
1641566920000|2022-01-07 14:48:40|||||||||1
1641566930000|2022-01-07 14:48:50|||||||||1
1641566940000|2022-01-07 14:49:00|2510.4|2506.4|2512.9|2508.9|2513.1|2509.1|2510.4|2506.4|121
1641566950000|2022-01-07 14:49:10|2513.1|2509.1|2513.1|2509.1|2513.4|2509.4|2513.1|2509.1|17
1641566970000|2022-01-07 14:49:30|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|12
1641566990000|2022-01-07 14:49:50|||||||||31
1641567000000|2022-01-07 14:50:00|2514.1|2510.1|2514.6|2510.6|2514.6|2510.6|2514.1|2510.1|55
1641567010000|2022-01-07 14:50:10|2514.9|2510.9|2515.6|2511.6|2515.6|2511.6|2514.9|2510.9|52
1641567020000|2022-01-07 14:50:20|2515.1|2511.1|2515.1|2511.1|2515.1|2511.1|2515.1|2511.1|35
1641567030000|2022-01-07 14:50:30|2514.9|2510.9|2515.4|2511.4|2515.4|2511.4|2514.9|2510.9|5
1641567040000|2022-01-07 14:50:40|||||||||1
1641567050000|2022-01-07 14:50:50|2514.8|2510.8|2514.8|2510.8|2514.8|2510.8|2514.4|2510.4|5
1641567060000|2022-01-07 14:51:00|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|0
1641567070000|2022-01-07 14:51:10|2515.6|2511.6|2514.9|2510.9|2515.6|2511.6|2514.9|2510.9|11
1641567080000|2022-01-07 14:51:20|2514.6|2510.6|2514.4|2510.4|2514.6|2510.6|2514.4|2510.4|2
1641567090000|2022-01-07 14:51:30|2514.9|2510.9|2513.6|2509.6|2514.9|2510.9|2513.6|2509.6|37
1641567120000|2022-01-07 14:52:00|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|9
1641567130000|2022-01-07 14:52:10|||||||||7
1641567140000|2022-01-07 14:52:20|||||||||1
1641567170000|2022-01-07 14:52:50|2513.1|2509.1|2513.6|2509.6|2513.6|2509.6|2513.1|2509.1|34
1641567190000|2022-01-07 14:53:10|2514.8|2510.8|2515.6|2511.6|2515.6|2511.6|2514.8|2510.8|9
1641567200000|2022-01-07 14:53:20|2516.1|2512.1|2517.4|2513.4|2517.4|2513.4|2516.1|2512.1|12
1641567210000|2022-01-07 14:53:30|2516.4|2512.4|2517.4|2513.4|2517.4|2513.4|2516.4|2512.4|31
1641567220000|2022-01-07 14:53:40|||||||||1
1641567230000|2022-01-07 14:53:50|||||||||1
1641567240000|2022-01-07 14:54:00|2517.6|2513.6|2515.1|2511.1|2517.6|2513.6|2515.1|2511.1|35
1641567250000|2022-01-07 14:54:10|2515.6|2511.6|2517.1|2513.1|2517.1|2513.1|2515.6|2511.6|6
1641567260000|2022-01-07 14:54:20|2515.4|2511.4|2516.8|2512.8|2516.8|2512.8|2515.4|2511.4|17
1641567270000|2022-01-07 14:54:30|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|1
1641567280000|2022-01-07 14:54:40|2516.9|2512.9|2516.6|2512.6|2516.9|2512.9|2516.6|2512.6|31
1641567300000|2022-01-07 14:55:00|2517.1|2513.1|2518.1|2514.1|2518.1|2514.1|2517.1|2513.1|7
1641567310000|2022-01-07 14:55:10|2518.4|2514.4|2519.1|2515.1|2519.1|2515.1|2518.4|2514.4|8
1641567320000|2022-01-07 14:55:20|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|1
1641567330000|2022-01-07 14:55:30|2518|2514|2518.8|2514.8|2518.8|2514.8|2518|2514|15
1641567340000|2022-01-07 14:55:40|||||||||8
1641567350000|2022-01-07 14:55:50|||||||||3
1641567360000|2022-01-07 14:56:00|2519.3|2515.3|2521|2517|2521.3|2517.3|2519.3|2515.3|36
1641567370000|2022-01-07 14:56:10|2521.5|2517.5|2520.8|2516.8|2521.5|2517.5|2520.8|2516.8|19
1641567380000|2022-01-07 14:56:20|2521|2517|2523|2519|2523.5|2519.5|2521|2517|11
1641567390000|2022-01-07 14:56:30|2523.3|2519.3|2523|2519|2523.3|2519.3|2523|2519|6
1641567400000|2022-01-07 14:56:40|||||||||4
1641567410000|2022-01-07 14:56:50|2523.3|2519.3|2523|2519|2523.3|2519.3|2523|2519|20
1641567420000|2022-01-07 14:57:00|2523.3|2519.3|2522.5|2518.5|2523.5|2519.5|2522.5|2518.5|22
1641567430000|2022-01-07 14:57:10|2523|2519|2523|2519|2523|2519|2522.3|2518.3|69
1641567440000|2022-01-07 14:57:20|2522.8|2518.8|2523.5|2519.5|2523.5|2519.5|2522.5|2518.5|51
1641567450000|2022-01-07 14:57:30|2522.5|2518.5|2522|2518|2523|2519|2522|2518|44
1641567460000|2022-01-07 14:57:40|2521.8|2517.8|2523.3|2519.3|2523.3|2519.3|2521.8|2517.8|85
1641567480000|2022-01-07 14:58:00|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|16
1641567490000|2022-01-07 14:58:10|2523|2519|2522.5|2518.5|2523|2519|2522.3|2518.3|6
1641567500000|2022-01-07 14:58:20|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|16
1641567510000|2022-01-07 14:58:30|2521|2517|2521.3|2517.3|2521.3|2517.3|2520.3|2516.3|12
1641567520000|2022-01-07 14:58:40|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|4
1641567530000|2022-01-07 14:58:50|2521|2517|2521|2517|2521|2517|2521|2517|2
1641567540000|2022-01-07 14:59:00|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2
1641567550000|2022-01-07 14:59:10|2521.7|2517.7|2523|2519|2523|2519|2521.7|2517.7|36
1641567560000|2022-01-07 14:59:20|2522.7|2518.7|2522.3|2518.3|2522.7|2518.7|2522.3|2518.3|8
1641567570000|2022-01-07 14:59:30|||||||||8
1641567580000|2022-01-07 14:59:40|2522|2518|2521.8|2517.8|2522.5|2518.5|2521.7|2517.7|33
1641567590000|2022-01-07 14:59:50|2521.3|2517.3|2519.5|2515.5|2521.3|2517.3|2519.3|2515.3|18
1641567600000|2022-01-07 15:00:00|2519.3|2515.3|2520.5|2516.5|2520.5|2516.5|2518.5|2514.5|12
1641567610000|2022-01-07 15:00:10|2520.3|2516.3|2519.3|2515.3|2520.3|2516.3|2518.8|2514.8|27
1641567620000|2022-01-07 15:00:20|2519.8|2515.8|2518.8|2514.8|2520|2516|2518.8|2514.8|98
1641567630000|2022-01-07 15:00:30|2519|2515|2518.3|2514.3|2519|2515|2518.3|2514.3|14
1641567640000|2022-01-07 15:00:40|2518.8|2514.8|2519.5|2515.5|2519.5|2515.5|2518.8|2514.8|13
1641567650000|2022-01-07 15:00:50|2519|2515|2519|2515|2519|2515|2519|2515|4
1641567660000|2022-01-07 15:01:00|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.3|2515.3|6
1641567690000|2022-01-07 15:01:30|2519.1|2515.1|2519|2515|2519.5|2515.5|2518.8|2514.8|22
1641567710000|2022-01-07 15:01:50|2517.8|2513.8|2519|2515|2519.5|2515.5|2517.5|2513.5|63
1641567720000|2022-01-07 15:02:00|||||||||1
1641567730000|2022-01-07 15:02:10|2518.8|2514.8|2519.5|2515.5|2519.5|2515.5|2518.8|2514.8|7
1641567740000|2022-01-07 15:02:20|2519.3|2515.3|2519|2515|2519.3|2515.3|2519|2515|1
1641567750000|2022-01-07 15:02:30|2519.3|2515.3|2516.8|2512.8|2519.5|2515.5|2516.8|2512.8|43
1641567760000|2022-01-07 15:02:40|2517.1|2513.1|2517.5|2513.5|2517.5|2513.5|2517.1|2513.1|2
1641567770000|2022-01-07 15:02:50|2518.8|2514.8|2518.5|2514.5|2518.8|2514.8|2518.5|2514.5|17
1641567780000|2022-01-07 15:03:00|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|4
1641567790000|2022-01-07 15:03:10|2518.5|2514.5|2517|2513|2518.5|2514.5|2517|2513|14
1641567800000|2022-01-07 15:03:20|||||||||1
1641567810000|2022-01-07 15:03:30|2515.8|2511.8|2516.3|2512.3|2516.3|2512.3|2515.8|2511.8|5
1641567820000|2022-01-07 15:03:40|2516.8|2512.8|2515.8|2511.8|2516.8|2512.8|2515.8|2511.8|4
1641567830000|2022-01-07 15:03:50|||||||||1
1641567840000|2022-01-07 15:04:00|2516.1|2512.1|2515.6|2511.6|2516.1|2512.1|2515.6|2511.6|16
1641567850000|2022-01-07 15:04:10|2515.8|2511.8|2517.1|2513.1|2517.1|2513.1|2515.6|2511.6|5
1641567860000|2022-01-07 15:04:20|2518.4|2514.4|2516.3|2512.3|2518.6|2514.6|2516.3|2512.3|42
1641567870000|2022-01-07 15:04:30|||||||||1
1641567880000|2022-01-07 15:04:40|2516|2512|2516|2512|2516|2512|2516|2512|0
1641567900000|2022-01-07 15:05:00|||||||||3
1641567910000|2022-01-07 15:05:10|2516.3|2512.3|2516.5|2512.5|2516.5|2512.5|2516.3|2512.3|2
1641567920000|2022-01-07 15:05:20|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|5
1641567930000|2022-01-07 15:05:30|||||||||2
1641567940000|2022-01-07 15:05:40|2514.8|2510.8|2515|2511|2515|2511|2514.8|2510.8|3
1641567950000|2022-01-07 15:05:50|2515.3|2511.3|2515.3|2511.3|2515.5|2511.5|2515.3|2511.3|0
1641567960000|2022-01-07 15:06:00|2514.8|2510.8|2515.5|2511.5|2515.5|2511.5|2514.8|2510.8|10
1641567970000|2022-01-07 15:06:10|2515.3|2511.3|2515.5|2511.5|2515.5|2511.5|2515|2511|1
1641567980000|2022-01-07 15:06:20|||||||||1
1641568000000|2022-01-07 15:06:40|2516.8|2512.8|2517|2513|2517.5|2513.5|2516.8|2512.8|19
1641568020000|2022-01-07 15:07:00|2517.5|2513.5|2518.3|2514.3|2519.5|2515.5|2517.5|2513.5|13
1641568030000|2022-01-07 15:07:10|2518.5|2514.5|2518.3|2514.3|2518.8|2514.8|2518.3|2514.3|8
1641568040000|2022-01-07 15:07:20|2518.5|2514.5|2519|2515|2519|2515|2518.3|2514.3|4
1641568050000|2022-01-07 15:07:30|2519.3|2515.3|2518.5|2514.5|2519.5|2515.5|2518.5|2514.5|11
1641568060000|2022-01-07 15:07:40|2518.3|2514.3|2518|2514|2518.3|2514.3|2518|2514|6
1641568070000|2022-01-07 15:07:50|||||||||1
1641568080000|2022-01-07 15:08:00|2518.3|2514.3|2518.8|2514.8|2519.5|2515.5|2518.3|2514.3|3
1641568090000|2022-01-07 15:08:10|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|0
1641568100000|2022-01-07 15:08:20|2518.3|2514.3|2520.5|2516.5|2520.5|2516.5|2518.3|2514.3|25
1641568110000|2022-01-07 15:08:30|2520|2516|2520|2516|2520|2516|2520|2516|4
1641568130000|2022-01-07 15:08:50|2520.5|2516.5|2520|2516|2520.5|2516.5|2520|2516|8
1641568140000|2022-01-07 15:09:00|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|0
1641568150000|2022-01-07 15:09:10|2518.8|2514.8|2520|2516|2520|2516|2518.8|2514.8|107
1641568160000|2022-01-07 15:09:20|2519.8|2515.8|2519.5|2515.5|2519.8|2515.8|2519.5|2515.5|9
1641568170000|2022-01-07 15:09:30|2519.3|2515.3|2520|2516|2520|2516|2519.3|2515.3|2
1641568180000|2022-01-07 15:09:40|2521|2517|2520|2516|2521|2517|2520|2516|189
1641568190000|2022-01-07 15:09:50|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|1
1641568200000|2022-01-07 15:10:00|2520|2516|2520|2516|2520|2516|2520|2516|1
1641568210000|2022-01-07 15:10:10|2521|2517|2521|2517|2521|2517|2521|2517|6
1641568230000|2022-01-07 15:10:30|||||||||1
1641568250000|2022-01-07 15:10:50|2520.3|2516.3|2521|2517|2521|2517|2520|2516|3
1641568260000|2022-01-07 15:11:00|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.3|2516.3|19
1641568270000|2022-01-07 15:11:10|2520.7|2516.7|2521|2517|2521|2517|2520.7|2516.7|0
1641568280000|2022-01-07 15:11:20|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|8
1641568290000|2022-01-07 15:11:30|2520.3|2516.3|2520.5|2516.5|2520.5|2516.5|2520.3|2516.3|1
1641568320000|2022-01-07 15:12:00|2521|2517|2521|2517|2521|2517|2521|2517|6
1641568330000|2022-01-07 15:12:10|2521.4|2517.4|2522.3|2518.3|2522.5|2518.5|2521.4|2517.4|106
1641568340000|2022-01-07 15:12:20|2521.8|2517.8|2521.8|2517.8|2522.3|2518.3|2521.3|2517.3|22
1641568350000|2022-01-07 15:12:30|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|0
1641568370000|2022-01-07 15:12:50|||||||||2
1641568380000|2022-01-07 15:13:00|2520.7|2516.7|2520.5|2516.5|2521.3|2517.3|2520.3|2516.3|25
1641568390000|2022-01-07 15:13:10|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|84
1641568400000|2022-01-07 15:13:20|2520.5|2516.5|2520.5|2516.5|2521|2517|2520.3|2516.3|6
1641568410000|2022-01-07 15:13:30|||||||||1
1641568420000|2022-01-07 15:13:40|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|1
1641568430000|2022-01-07 15:13:50|||||||||1
1641568440000|2022-01-07 15:14:00|||||||||2
1641568450000|2022-01-07 15:14:10|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|3
1641568460000|2022-01-07 15:14:20|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|1
1641568480000|2022-01-07 15:14:40|||||||||4
1641568490000|2022-01-07 15:14:50|||||||||3
1641568500000|2022-01-07 15:15:00|||||||||3
1641568530000|2022-01-07 15:15:30|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|14
1641568540000|2022-01-07 15:15:40|||||||||10
1641568550000|2022-01-07 15:15:50|2522.5|2518.5|2523|2519|2523|2519|2522.5|2518.5|5
1641568580000|2022-01-07 15:16:20|2522.3|2518.3|2521.8|2517.8|2522.3|2518.3|2521.8|2517.8|22
1641568590000|2022-01-07 15:16:30|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|0
1641568620000|2022-01-07 15:17:00|2521.7|2517.7|2522|2518|2522|2518|2521.7|2517.7|0
1641568630000|2022-01-07 15:17:10|||||||||13
1641568640000|2022-01-07 15:17:20|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|3
1641568660000|2022-01-07 15:17:40|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|0
1641568670000|2022-01-07 15:17:50|||||||||2
1641568700000|2022-01-07 15:18:20|||||||||5
1641568710000|2022-01-07 15:18:30|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|5
1641568720000|2022-01-07 15:18:40|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|1
1641568740000|2022-01-07 15:19:00|||||||||1
1641568800000|2022-01-07 15:20:00|2519|2515|2519|2515|2519|2515|2519|2515|2
1641568810000|2022-01-07 15:20:10|2519.3|2515.3|2515.8|2511.8|2519.3|2515.3|2514.8|2510.8|8
1641568820000|2022-01-07 15:20:20|2516|2512|2516|2512|2516|2512|2516|2512|1
1641568830000|2022-01-07 15:20:30|2516.3|2512.3|2516|2512|2516.5|2512.5|2516|2512|5
1641568840000|2022-01-07 15:20:40|2515.8|2511.8|2514.8|2510.8|2515.8|2511.8|2514.8|2510.8|14
1641568850000|2022-01-07 15:20:50|||||||||5
1641568860000|2022-01-07 15:21:00|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|0
1641568880000|2022-01-07 15:21:20|2513.7|2509.7|2512.8|2508.8|2513.7|2509.7|2512.8|2508.8|44
1641568890000|2022-01-07 15:21:30|2512.5|2508.5|2513.8|2509.8|2513.8|2509.8|2512.3|2508.3|15
1641568920000|2022-01-07 15:22:00|2514.4|2510.4|2515|2511|2515.5|2511.5|2514.4|2510.4|4
1641568930000|2022-01-07 15:22:10|2516|2512|2517|2513|2517|2513|2516|2512|2
1641568940000|2022-01-07 15:22:20|2517.5|2513.5|2517|2513|2517.5|2513.5|2516.8|2512.8|10
1641568950000|2022-01-07 15:22:30|2515.7|2511.7|2515|2511|2515.7|2511.7|2514.8|2510.8|53
1641568960000|2022-01-07 15:22:40|2514.5|2510.5|2514|2510|2514.5|2510.5|2513.8|2509.8|9
1641568980000|2022-01-07 15:23:00|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|1
1641568990000|2022-01-07 15:23:10|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|0
1641569000000|2022-01-07 15:23:20|||||||||1
1641569010000|2022-01-07 15:23:30|||||||||1
1641569020000|2022-01-07 15:23:40|2510.8|2506.8|2512|2508|2512|2508|2510.8|2506.8|6
1641569030000|2022-01-07 15:23:50|2511.5|2507.5|2512|2508|2512|2508|2511.5|2507.5|4
1641569050000|2022-01-07 15:24:10|2511.5|2507.5|2512.3|2508.3|2512.5|2508.5|2511.5|2507.5|21
1641569080000|2022-01-07 15:24:40|2512.5|2508.5|2514.3|2510.3|2514.3|2510.3|2512.5|2508.5|6
1641569100000|2022-01-07 15:25:00|2514.5|2510.5|2514.3|2510.3|2514.5|2510.5|2514.3|2510.3|2
1641569110000|2022-01-07 15:25:10|2515|2511|2515.5|2511.5|2515.5|2511.5|2515|2511|3
1641569120000|2022-01-07 15:25:20|2515.3|2511.3|2515|2511|2515.3|2511.3|2515|2511|12
1641569130000|2022-01-07 15:25:30|2515.3|2511.3|2515.3|2511.3|2515.3|2511.3|2515.3|2511.3|0
1641569140000|2022-01-07 15:25:40|2514.3|2510.3|2515|2511|2515|2511|2514.3|2510.3|12
1641569150000|2022-01-07 15:25:50|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2
1641569170000|2022-01-07 15:26:10|||||||||1
1641569180000|2022-01-07 15:26:20|2515.3|2511.3|2515.5|2511.5|2515.5|2511.5|2515.3|2511.3|1
1641569190000|2022-01-07 15:26:30|2516.5|2512.5|2516.2|2512.2|2516.5|2512.5|2516|2512|0
1641569200000|2022-01-07 15:26:40|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|0
1641569210000|2022-01-07 15:26:50|2516.3|2512.3|2516.5|2512.5|2516.5|2512.5|2516|2512|2
1641569230000|2022-01-07 15:27:10|2516.3|2512.3|2516.5|2512.5|2516.5|2512.5|2516.3|2512.3|1
1641569280000|2022-01-07 15:28:00|2516.7|2512.7|2519|2515|2519|2515|2516.7|2512.7|16
1641569300000|2022-01-07 15:28:20|2518.5|2514.5|2519|2515|2519|2515|2518.5|2514.5|22
1641569310000|2022-01-07 15:28:30|2518.5|2514.5|2517.5|2513.5|2518.5|2514.5|2517.3|2513.3|9
1641569320000|2022-01-07 15:28:40|2517.3|2513.3|2518|2514|2518|2514|2517.3|2513.3|7
1641569340000|2022-01-07 15:29:00|2517.8|2513.8|2518|2514|2518|2514|2516.5|2512.5|23
1641569350000|2022-01-07 15:29:10|||||||||252
1641569360000|2022-01-07 15:29:20|2517.5|2513.5|2518|2514|2518|2514|2517.5|2513.5|14
1641569370000|2022-01-07 15:29:30|||||||||2
1641569380000|2022-01-07 15:29:40|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|9
1641569390000|2022-01-07 15:29:50|2518|2514|2518|2514|2518|2514|2518|2514|1
1641569400000|2022-01-07 15:30:00|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|7
1641569410000|2022-01-07 15:30:10|||||||||3
1641569440000|2022-01-07 15:30:40|2518.3|2514.3|2519.7|2515.7|2519.7|2515.7|2518.3|2514.3|26
1641569450000|2022-01-07 15:30:50|2518.9|2514.9|2518.7|2514.7|2518.9|2514.9|2518.7|2514.7|14
1641569460000|2022-01-07 15:31:00|2519.3|2515.3|2518.5|2514.5|2519.7|2515.7|2518|2514|48
1641569470000|2022-01-07 15:31:10|||||||||1
1641569480000|2022-01-07 15:31:20|||||||||1
1641569490000|2022-01-07 15:31:30|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|11
1641569500000|2022-01-07 15:31:40|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|1
1641569530000|2022-01-07 15:32:10|2518|2514|2518|2514|2518|2514|2517.7|2513.7|16
1641569570000|2022-01-07 15:32:50|2518.5|2514.5|2519.5|2515.5|2519.5|2515.5|2518.5|2514.5|9
1641569590000|2022-01-07 15:33:10|2519|2515|2519|2515|2519|2515|2519|2515|1
1641569610000|2022-01-07 15:33:30|||||||||2
1641569620000|2022-01-07 15:33:40|||||||||1
1641569630000|2022-01-07 15:33:50|||||||||7
1641569640000|2022-01-07 15:34:00|2518.3|2514.3|2517.3|2513.3|2518.3|2514.3|2516.8|2512.8|30
1641569650000|2022-01-07 15:34:10|2517.5|2513.5|2518|2514|2518|2514|2517.5|2513.5|3
1641569660000|2022-01-07 15:34:20|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|1
1641569670000|2022-01-07 15:34:30|2517.7|2513.7|2517|2513|2517.7|2513.7|2516.8|2512.8|18
1641569680000|2022-01-07 15:34:40|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|0
1641569690000|2022-01-07 15:34:50|2516.8|2512.8|2515.3|2511.3|2516.8|2512.8|2515.3|2511.3|9
1641569700000|2022-01-07 15:35:00|2515.5|2511.5|2516|2512|2516|2512|2515.5|2511.5|4
1641569710000|2022-01-07 15:35:10|2516.4|2512.4|2517|2513|2517|2513|2516.4|2512.4|1
1641569720000|2022-01-07 15:35:20|2516.5|2512.5|2516.5|2512.5|2516.8|2512.8|2516.2|2512.2|16
1641569740000|2022-01-07 15:35:40|2517|2513|2515.3|2511.3|2517|2513|2515.3|2511.3|15
1641569750000|2022-01-07 15:35:50|2514.3|2510.3|2515|2511|2515|2511|2514.3|2510.3|22
1641569760000|2022-01-07 15:36:00|2515.3|2511.3|2515.3|2511.3|2515.3|2511.3|2515.3|2511.3|0
1641569770000|2022-01-07 15:36:10|2514.8|2510.8|2515|2511|2515|2511|2514.5|2510.5|10
1641569780000|2022-01-07 15:36:20|2513.5|2509.5|2514|2510|2514|2510|2513.5|2509.5|4
1641569790000|2022-01-07 15:36:30|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|2513.5|2509.5|4
1641569800000|2022-01-07 15:36:40|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|0
1641569810000|2022-01-07 15:36:50|2514.6|2510.6|2513|2509|2515.5|2511.5|2512.8|2508.8|45
1641569820000|2022-01-07 15:37:00|2512.8|2508.8|2512.7|2508.7|2512.8|2508.8|2512.5|2508.5|1
1641569830000|2022-01-07 15:37:10|2512.5|2508.5|2512.3|2508.3|2512.5|2508.5|2512.3|2508.3|7
1641569840000|2022-01-07 15:37:20|2512.8|2508.8|2513.5|2509.5|2513.5|2509.5|2512.8|2508.8|11
1641569870000|2022-01-07 15:37:50|2513.3|2509.3|2513.5|2509.5|2513.5|2509.5|2513.3|2509.3|3
1641569880000|2022-01-07 15:38:00|2513.7|2509.7|2513.7|2509.7|2513.7|2509.7|2513.7|2509.7|0
1641569890000|2022-01-07 15:38:10|2514|2510|2514|2510|2514|2510|2514|2510|2
1641569920000|2022-01-07 15:38:40|2514.4|2510.4|2516.5|2512.5|2516.5|2512.5|2514.4|2510.4|10
1641569930000|2022-01-07 15:38:50|||||||||4
1641569940000|2022-01-07 15:39:00|2516|2512|2515|2511|2516|2512|2514.5|2510.5|15
1641569950000|2022-01-07 15:39:10|2514.8|2510.8|2514.5|2510.5|2514.8|2510.8|2514.5|2510.5|1
1641569970000|2022-01-07 15:39:30|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|4
1641569980000|2022-01-07 15:39:40|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|3
1641570000000|2022-01-07 15:40:00|2513.5|2509.5|2514|2510|2514|2510|2513.5|2509.5|11
1641570010000|2022-01-07 15:40:10|2513.7|2509.7|2514|2510|2514|2510|2513.7|2509.7|7
1641570020000|2022-01-07 15:40:20|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|2
1641570030000|2022-01-07 15:40:30|2513|2509|2513.5|2509.5|2513.5|2509.5|2513|2509|4
1641570040000|2022-01-07 15:40:40|2513|2509|2512.3|2508.3|2513|2509|2512.3|2508.3|1
1641570050000|2022-01-07 15:40:50|||||||||2
1641570070000|2022-01-07 15:41:10|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|4
1641570090000|2022-01-07 15:41:30|2513.8|2509.8|2513.5|2509.5|2514|2510|2513.5|2509.5|6
1641570100000|2022-01-07 15:41:40|||||||||2
1641570110000|2022-01-07 15:41:50|2513.3|2509.3|2512.5|2508.5|2513.3|2509.3|2512.5|2508.5|6
1641570120000|2022-01-07 15:42:00|2511.2|2507.2|2512.5|2508.5|2513|2509|2511.2|2507.2|42
1641570130000|2022-01-07 15:42:10|2512.3|2508.3|2512.3|2508.3|2512.5|2508.5|2511.5|2507.5|5
1641570140000|2022-01-07 15:42:20|||||||||1
1641570160000|2022-01-07 15:42:40|2513.5|2509.5|2514|2510|2514|2510|2513.5|2509.5|7
1641570170000|2022-01-07 15:42:50|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|1
1641570180000|2022-01-07 15:43:00|||||||||1
1641570240000|2022-01-07 15:44:00|2514|2510|2514.5|2510.5|2514.5|2510.5|2514|2510|22
1641570250000|2022-01-07 15:44:10|2514.8|2510.8|2515.5|2511.5|2515.5|2511.5|2514.8|2510.8|9
1641570260000|2022-01-07 15:44:20|2515.2|2511.2|2515|2511|2515.2|2511.2|2515|2511|1
1641570270000|2022-01-07 15:44:30|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|1
1641570280000|2022-01-07 15:44:40|2514.8|2510.8|2515.5|2511.5|2516.3|2512.3|2514.8|2510.8|11
1641570290000|2022-01-07 15:44:50|2516|2512|2516|2512|2516|2512|2516|2512|0
1641570300000|2022-01-07 15:45:00|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|1
1641570310000|2022-01-07 15:45:10|2516|2512|2516|2512|2516|2512|2516|2512|0
1641570320000|2022-01-07 15:45:20|2517|2513|2517|2513|2517|2513|2517|2513|11
1641570330000|2022-01-07 15:45:30|2516.5|2512.5|2515.5|2511.5|2516.5|2512.5|2515.5|2511.5|17
1641570340000|2022-01-07 15:45:40|2515.3|2511.3|2515.3|2511.3|2516|2512|2515.3|2511.3|12
1641570360000|2022-01-07 15:46:00|2516|2512|2516.3|2512.3|2516.3|2512.3|2516|2512|8
1641570400000|2022-01-07 15:46:40|||||||||1
1641570410000|2022-01-07 15:46:50|2515.3|2511.3|2515.3|2511.3|2515.3|2511.3|2515.3|2511.3|11
1641570420000|2022-01-07 15:47:00|2514.3|2510.3|2514.8|2510.8|2514.8|2510.8|2514.3|2510.3|3
1641570430000|2022-01-07 15:47:10|2513.5|2509.5|2513.3|2509.3|2513.5|2509.5|2513.3|2509.3|9
1641570440000|2022-01-07 15:47:20|2513.8|2509.8|2514.3|2510.3|2514.3|2510.3|2513.8|2509.8|17
1641570450000|2022-01-07 15:47:30|2515|2511|2516|2512|2516|2512|2515|2511|6
1641570460000|2022-01-07 15:47:40|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|4
1641570470000|2022-01-07 15:47:50|||||||||1
1641570480000|2022-01-07 15:48:00|2516.8|2512.8|2517.5|2513.5|2518.3|2514.3|2516.8|2512.8|22
1641570490000|2022-01-07 15:48:10|2518|2514|2518|2514|2518|2514|2518|2514|10
1641570500000|2022-01-07 15:48:20|||||||||2
1641570510000|2022-01-07 15:48:30|||||||||1
1641570520000|2022-01-07 15:48:40|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|12
1641570530000|2022-01-07 15:48:50|||||||||2
1641570540000|2022-01-07 15:49:00|||||||||4
1641570550000|2022-01-07 15:49:10|||||||||2
1641570560000|2022-01-07 15:49:20|2519|2515|2519|2515|2519|2515|2519|2515|10
1641570570000|2022-01-07 15:49:30|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.3|2515.3|6
1641570580000|2022-01-07 15:49:40|2520|2516|2519.7|2515.7|2520|2516|2519.7|2515.7|5
1641570590000|2022-01-07 15:49:50|2520|2516|2520|2516|2520|2516|2520|2516|2
1641570600000|2022-01-07 15:50:00|||||||||31
1641570620000|2022-01-07 15:50:20|2521|2517|2521|2517|2521|2517|2521|2517|22
1641570630000|2022-01-07 15:50:30|||||||||4
1641570650000|2022-01-07 15:50:50|2521.5|2517.5|2522|2518|2522|2518|2521.5|2517.5|7
1641570660000|2022-01-07 15:51:00|2521.3|2517.3|2521|2517|2521.3|2517.3|2521|2517|6
1641570670000|2022-01-07 15:51:10|2520.3|2516.3|2520.7|2516.7|2520.7|2516.7|2520|2516|3
1641570680000|2022-01-07 15:51:20|2520.9|2516.9|2520.7|2516.7|2521.4|2517.4|2520.7|2516.7|3
1641570690000|2022-01-07 15:51:30|||||||||2
1641570700000|2022-01-07 15:51:40|2521.7|2517.7|2521.9|2517.9|2521.9|2517.9|2521.7|2517.7|9
1641570710000|2022-01-07 15:51:50|2522.2|2518.2|2522.4|2518.4|2522.4|2518.4|2522.2|2518.2|11
1641570720000|2022-01-07 15:52:00|||||||||14
1641570750000|2022-01-07 15:52:30|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|16
1641570760000|2022-01-07 15:52:40|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|1
1641570770000|2022-01-07 15:52:50|||||||||1
1641570780000|2022-01-07 15:53:00|||||||||1
1641570790000|2022-01-07 15:53:10|2521.9|2517.9|2522.2|2518.2|2522.4|2518.4|2521.9|2517.9|10
1641570800000|2022-01-07 15:53:20|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|5
1641570810000|2022-01-07 15:53:30|2521.9|2517.9|2521.9|2517.9|2522.4|2518.4|2521.9|2517.9|4
1641570820000|2022-01-07 15:53:40|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|0
1641570840000|2022-01-07 15:54:00|||||||||1
1641570870000|2022-01-07 15:54:30|||||||||5
1641570880000|2022-01-07 15:54:40|2522.2|2518.2|2521.7|2517.7|2522.2|2518.2|2521.4|2517.4|10
1641570890000|2022-01-07 15:54:50|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522|2518|4
1641570900000|2022-01-07 15:55:00|2522.2|2518.2|2522.4|2518.4|2522.4|2518.4|2522.2|2518.2|5
1641570910000|2022-01-07 15:55:10|2522.2|2518.2|2521.7|2517.7|2522.4|2518.4|2521.7|2517.7|21
1641570920000|2022-01-07 15:55:20|2521.9|2517.9|2521.7|2517.7|2521.9|2517.9|2521.7|2517.7|3
1641570930000|2022-01-07 15:55:30|2522.2|2518.2|2522.7|2518.7|2522.7|2518.7|2522.2|2518.2|8
1641570960000|2022-01-07 15:56:00|||||||||1
1641570970000|2022-01-07 15:56:10|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|0
1641570990000|2022-01-07 15:56:30|2522.7|2518.7|2522.4|2518.4|2522.7|2518.7|2522.4|2518.4|2
1641571000000|2022-01-07 15:56:40|||||||||4
1641571020000|2022-01-07 15:57:00|||||||||1
1641571070000|2022-01-07 15:57:50|||||||||1
1641571080000|2022-01-07 15:58:00|||||||||4
1641571090000|2022-01-07 15:58:10|||||||||2
1641571100000|2022-01-07 15:58:20|||||||||7
1641571110000|2022-01-07 15:58:30|||||||||1
1641571140000|2022-01-07 15:59:00|||||||||11
1641571170000|2022-01-07 15:59:30|||||||||2
1641571180000|2022-01-07 15:59:40|||||||||5
1641571200000|2022-01-07 16:00:00|||||||||1
1641571220000|2022-01-07 16:00:20|||||||||2
1641571230000|2022-01-07 16:00:30|2522.9|2518.9|2523.4|2519.4|2523.4|2519.4|2522.9|2518.9|65
1641571240000|2022-01-07 16:00:40|||||||||1
1641571250000|2022-01-07 16:00:50|||||||||3
1641571260000|2022-01-07 16:01:00|2524.4|2520.4|2526.4|2522.4|2526.7|2522.7|2524.4|2520.4|66
1641571270000|2022-01-07 16:01:10|||||||||2
1641571280000|2022-01-07 16:01:20|||||||||8
1641571290000|2022-01-07 16:01:30|||||||||4
1641571300000|2022-01-07 16:01:40|2525.7|2521.7|2525.4|2521.4|2525.9|2521.9|2525.4|2521.4|13
1641571310000|2022-01-07 16:01:50|2525.7|2521.7|2525.7|2521.7|2525.9|2521.9|2525.4|2521.4|19
1641571320000|2022-01-07 16:02:00|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|1
1641571330000|2022-01-07 16:02:10|||||||||1
1641571370000|2022-01-07 16:02:50|||||||||164
1641571390000|2022-01-07 16:03:10|||||||||2
1641571400000|2022-01-07 16:03:20|2525.7|2521.7|2525.7|2521.7|2525.9|2521.9|2525.4|2521.4|8
1641571410000|2022-01-07 16:03:30|2525.9|2521.9|2525.7|2521.7|2525.9|2521.9|2525.7|2521.7|3
1641571420000|2022-01-07 16:03:40|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525|2521|22
1641571430000|2022-01-07 16:03:50|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|6
1641571440000|2022-01-07 16:04:00|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2523.7|2519.7|1
1641571450000|2022-01-07 16:04:10|||||||||6
1641571460000|2022-01-07 16:04:20|2523.8|2519.8|2523.7|2519.7|2524.2|2520.2|2523.4|2519.4|88
1641571470000|2022-01-07 16:04:30|2523.4|2519.4|2523|2519|2523.4|2519.4|2522.7|2518.7|12
1641571480000|2022-01-07 16:04:40|2523.5|2519.5|2523|2519|2523.5|2519.5|2523|2519|8
1641571490000|2022-01-07 16:04:50|2523.4|2519.4|2524|2520|2524|2520|2523.4|2519.4|4
1641571500000|2022-01-07 16:05:00|2524.3|2520.3|2523|2519|2524.3|2520.3|2523|2519|22
1641571510000|2022-01-07 16:05:10|||||||||7
1641571520000|2022-01-07 16:05:20|2523.2|2519.2|2524.9|2520.9|2524.9|2520.9|2523.2|2519.2|25
1641571530000|2022-01-07 16:05:30|2525.2|2521.2|2524.9|2520.9|2525.2|2521.2|2524.7|2520.7|5
1641571540000|2022-01-07 16:05:40|2524.7|2520.7|2524.9|2520.9|2524.9|2520.9|2524.7|2520.7|0
1641571550000|2022-01-07 16:05:50|2524.7|2520.7|2525.4|2521.4|2525.4|2521.4|2524.4|2520.4|1
1641571560000|2022-01-07 16:06:00|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|0
1641571570000|2022-01-07 16:06:10|||||||||5
1641571590000|2022-01-07 16:06:30|||||||||111
1641571610000|2022-01-07 16:06:50|||||||||1
1641571640000|2022-01-07 16:07:20|||||||||38
1641571650000|2022-01-07 16:07:30|||||||||26
1641571660000|2022-01-07 16:07:40|||||||||2
1641571670000|2022-01-07 16:07:50|||||||||22
1641571680000|2022-01-07 16:08:00|2526.9|2522.9|2527.7|2523.7|2527.7|2523.7|2526.9|2522.9|50
1641571690000|2022-01-07 16:08:10|||||||||3
1641571700000|2022-01-07 16:08:20|2528|2524|2527.5|2523.5|2528|2524|2527.3|2523.3|60
1641571710000|2022-01-07 16:08:30|2527.3|2523.3|2528.3|2524.3|2528.3|2524.3|2527.3|2523.3|2
1641571720000|2022-01-07 16:08:40|2528.7|2524.7|2529.3|2525.3|2529.3|2525.3|2528.7|2524.7|42
1641571730000|2022-01-07 16:08:50|2527.3|2523.3|2528.7|2524.7|2528.7|2524.7|2527.3|2523.3|38
1641571740000|2022-01-07 16:09:00|||||||||4
1641571750000|2022-01-07 16:09:10|||||||||2
1641571770000|2022-01-07 16:09:30|2529|2525|2528.7|2524.7|2529|2525|2528.7|2524.7|5
1641571790000|2022-01-07 16:09:50|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|12
1641571800000|2022-01-07 16:10:00|||||||||18
1641571810000|2022-01-07 16:10:10|||||||||2
1641571820000|2022-01-07 16:10:20|2529.3|2525.3|2529.7|2525.7|2529.7|2525.7|2529.3|2525.3|22
1641571830000|2022-01-07 16:10:30|||||||||4
1641571840000|2022-01-07 16:10:40|2530|2526|2529.9|2525.9|2530.7|2526.7|2529.9|2525.9|52
1641571850000|2022-01-07 16:10:50|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|1
1641571860000|2022-01-07 16:11:00|2530.2|2526.2|2530.5|2526.5|2530.5|2526.5|2530.2|2526.2|1
1641571900000|2022-01-07 16:11:40|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|6
1641571920000|2022-01-07 16:12:00|||||||||1
1641571930000|2022-01-07 16:12:10|||||||||8
1641571950000|2022-01-07 16:12:30|2530.3|2526.3|2530.5|2526.5|2530.7|2526.7|2530|2526|14
1641571960000|2022-01-07 16:12:40|||||||||2
1641571980000|2022-01-07 16:13:00|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|1
1641572000000|2022-01-07 16:13:20|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|4
1641572010000|2022-01-07 16:13:30|2531|2527|2530.7|2526.7|2531|2527|2530.7|2526.7|18
1641572030000|2022-01-07 16:13:50|||||||||8
1641572040000|2022-01-07 16:14:00|||||||||14
1641572050000|2022-01-07 16:14:10|2531|2527|2531|2527|2531|2527|2531|2527|0
1641572060000|2022-01-07 16:14:20|||||||||2
1641572080000|2022-01-07 16:14:40|2530.7|2526.7|2531|2527|2531|2527|2530.7|2526.7|94
1641572090000|2022-01-07 16:14:50|||||||||16
1641572100000|2022-01-07 16:15:00|||||||||9
1641572110000|2022-01-07 16:15:10|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|43
1641572120000|2022-01-07 16:15:20|2531.9|2527.9|2532.7|2528.7|2533.7|2529.7|2531.9|2527.9|281
1641572130000|2022-01-07 16:15:30|2532|2528|2531.7|2527.7|2532.7|2528.7|2531.7|2527.7|18
1641572140000|2022-01-07 16:15:40|2532.2|2528.2|2531.4|2527.4|2532.2|2528.2|2531.4|2527.4|37
1641572150000|2022-01-07 16:15:50|2531.7|2527.7|2530.9|2526.9|2531.7|2527.7|2530.7|2526.7|31
1641572160000|2022-01-07 16:16:00|2531.2|2527.2|2531.7|2527.7|2531.7|2527.7|2531.2|2527.2|5
1641572170000|2022-01-07 16:16:10|||||||||3
1641572190000|2022-01-07 16:16:30|||||||||13
1641572200000|2022-01-07 16:16:40|||||||||2
1641572210000|2022-01-07 16:16:50|||||||||1
1641572220000|2022-01-07 16:17:00|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|0
1641572230000|2022-01-07 16:17:10|2531.7|2527.7|2531.2|2527.2|2531.7|2527.7|2531.2|2527.2|11
1641572240000|2022-01-07 16:17:20|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|3
1641572250000|2022-01-07 16:17:30|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|4
1641572260000|2022-01-07 16:17:40|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|2531.4|2527.4|1
1641572270000|2022-01-07 16:17:50|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|3
1641572280000|2022-01-07 16:18:00|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|2530.4|2526.4|17
1641572290000|2022-01-07 16:18:10|2530.2|2526.2|2530.4|2526.4|2530.4|2526.4|2530|2526|41
1641572300000|2022-01-07 16:18:20|||||||||2
1641572320000|2022-01-07 16:18:40|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|11
1641572330000|2022-01-07 16:18:50|||||||||2
1641572340000|2022-01-07 16:19:00|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|0
1641572350000|2022-01-07 16:19:10|2529.7|2525.7|2529.4|2525.4|2529.7|2525.7|2529.4|2525.4|2
1641572360000|2022-01-07 16:19:20|2530|2526|2530.2|2526.2|2530.2|2526.2|2530|2526|2
1641572370000|2022-01-07 16:19:30|2530.7|2526.7|2531.7|2527.7|2531.7|2527.7|2530.7|2526.7|36
1641572400000|2022-01-07 16:20:00|||||||||3
1641572410000|2022-01-07 16:20:10|||||||||1
1641572420000|2022-01-07 16:20:20|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|64
1641572430000|2022-01-07 16:20:30|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|1
1641572440000|2022-01-07 16:20:40|||||||||4
1641572450000|2022-01-07 16:20:50|2534.3|2530.3|2533.7|2529.7|2534.3|2530.3|2533.7|2529.7|13
1641572460000|2022-01-07 16:21:00|||||||||1
1641572490000|2022-01-07 16:21:30|2534|2530|2534|2530|2534.7|2530.7|2534|2530|16
1641572500000|2022-01-07 16:21:40|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|11
1641572510000|2022-01-07 16:21:50|||||||||6
1641572520000|2022-01-07 16:22:00|2533.4|2529.4|2533.7|2529.7|2533.7|2529.7|2533.4|2529.4|3
1641572530000|2022-01-07 16:22:10|2534.2|2530.2|2534.7|2530.7|2534.7|2530.7|2534.2|2530.2|33
1641572540000|2022-01-07 16:22:20|2535.2|2531.2|2534.9|2530.9|2535.2|2531.2|2534.9|2530.9|70
1641572550000|2022-01-07 16:22:30|2534.7|2530.7|2535.4|2531.4|2535.7|2531.7|2534.4|2530.4|49
1641572560000|2022-01-07 16:22:40|2535.7|2531.7|2536.2|2532.2|2536.2|2532.2|2535.2|2531.2|5
1641572570000|2022-01-07 16:22:50|2535.9|2531.9|2536.2|2532.2|2536.2|2532.2|2535.9|2531.9|25
1641572580000|2022-01-07 16:23:00|2537.2|2533.2|2538.9|2534.9|2538.9|2534.9|2537.2|2533.2|24
1641572590000|2022-01-07 16:23:10|2539.2|2535.2|2538.9|2534.9|2539.2|2535.2|2538.9|2534.9|65
1641572600000|2022-01-07 16:23:20|2539.2|2535.2|2538.9|2534.9|2539.2|2535.2|2538.9|2534.9|28
1641572610000|2022-01-07 16:23:30|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|7
1641572620000|2022-01-07 16:23:40|2539.2|2535.2|2538.2|2534.2|2539.2|2535.2|2538.2|2534.2|22
1641572630000|2022-01-07 16:23:50|||||||||5
1641572640000|2022-01-07 16:24:00|||||||||5
1641572650000|2022-01-07 16:24:10|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|38
1641572660000|2022-01-07 16:24:20|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|6
1641572670000|2022-01-07 16:24:30|2537.7|2533.7|2539.2|2535.2|2539.2|2535.2|2537.7|2533.7|21
1641572680000|2022-01-07 16:24:40|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2
1641572690000|2022-01-07 16:24:50|2539.2|2535.2|2538.6|2534.6|2539.2|2535.2|2538.6|2534.6|16
1641572700000|2022-01-07 16:25:00|2538.9|2534.9|2538.2|2534.2|2539.2|2535.2|2538.2|2534.2|9
1641572710000|2022-01-07 16:25:10|2539.2|2535.2|2538.6|2534.6|2539.2|2535.2|2538.6|2534.6|33
1641572720000|2022-01-07 16:25:20|2538.9|2534.9|2538.2|2534.2|2538.9|2534.9|2538.2|2534.2|3
1641572730000|2022-01-07 16:25:30|2537.9|2533.9|2537.2|2533.2|2537.9|2533.9|2537.2|2533.2|14
1641572740000|2022-01-07 16:25:40|||||||||4
1641572750000|2022-01-07 16:25:50|2537.4|2533.4|2537.6|2533.6|2537.9|2533.9|2537.4|2533.4|9
1641572760000|2022-01-07 16:26:00|2537.9|2533.9|2538.6|2534.6|2538.6|2534.6|2537.9|2533.9|11
1641572780000|2022-01-07 16:26:20|2539.2|2535.2|2538.9|2534.9|2539.2|2535.2|2538.9|2534.9|14
1641572790000|2022-01-07 16:26:30|2538.6|2534.6|2538.9|2534.9|2538.9|2534.9|2538.6|2534.6|4
1641572800000|2022-01-07 16:26:40|2538.2|2534.2|2537.6|2533.6|2538.2|2534.2|2537.4|2533.4|7
1641572810000|2022-01-07 16:26:50|2537.1|2533.1|2536.9|2532.9|2537.1|2533.1|2536.9|2532.9|4
1641572820000|2022-01-07 16:27:00|2537.3|2533.3|2538.2|2534.2|2538.2|2534.2|2537.3|2533.3|18
1641572830000|2022-01-07 16:27:10|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|9
1641572840000|2022-01-07 16:27:20|2537.3|2533.3|2537.6|2533.6|2538.1|2534.1|2537.3|2533.3|10
1641572860000|2022-01-07 16:27:40|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|3
1641572870000|2022-01-07 16:27:50|||||||||6
1641572880000|2022-01-07 16:28:00|2538.3|2534.3|2538.6|2534.6|2538.6|2534.6|2538.3|2534.3|4
1641572900000|2022-01-07 16:28:20|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|23
1641572910000|2022-01-07 16:28:30|2538.4|2534.4|2538.1|2534.1|2538.4|2534.4|2538.1|2534.1|6
1641572920000|2022-01-07 16:28:40|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|0
1641572930000|2022-01-07 16:28:50|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|1
1641572940000|2022-01-07 16:29:00|2538.3|2534.3|2538.9|2534.9|2538.9|2534.9|2538.3|2534.3|2
1641572970000|2022-01-07 16:29:30|||||||||1
1641572980000|2022-01-07 16:29:40|||||||||50
1641572990000|2022-01-07 16:29:50|||||||||5
1641573000000|2022-01-07 16:30:00|||||||||3
1641573010000|2022-01-07 16:30:10|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|6
1641573020000|2022-01-07 16:30:20|||||||||5
1641573030000|2022-01-07 16:30:30|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|1
1641573050000|2022-01-07 16:30:50|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|25
1641573060000|2022-01-07 16:31:00|2539.9|2535.9|2539.6|2535.6|2539.9|2535.9|2539.6|2535.6|3
1641573070000|2022-01-07 16:31:10|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|0
1641573110000|2022-01-07 16:31:50|2539.2|2535.2|2539.1|2535.1|2539.2|2535.2|2538.9|2534.9|6
1641573120000|2022-01-07 16:32:00|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|0
1641573150000|2022-01-07 16:32:30|2539.1|2535.1|2538.6|2534.6|2539.1|2535.1|2538.6|2534.6|141
1641573180000|2022-01-07 16:33:00|2538.1|2534.1|2537.9|2533.9|2538.4|2534.4|2537.9|2533.9|4
1641573190000|2022-01-07 16:33:10|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|1
1641573200000|2022-01-07 16:33:20|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2536.6|2532.6|12
1641573210000|2022-01-07 16:33:30|2536.6|2532.6|2535.9|2531.9|2536.6|2532.6|2535.9|2531.9|2
1641573220000|2022-01-07 16:33:40|2534.3|2530.3|2533.4|2529.4|2534.3|2530.3|2533.4|2529.4|12
1641573230000|2022-01-07 16:33:50|||||||||3
1641573240000|2022-01-07 16:34:00|2533.9|2529.9|2535.1|2531.1|2535.4|2531.4|2533.9|2529.9|35
1641573250000|2022-01-07 16:34:10|2535.4|2531.4|2535.9|2531.9|2536.1|2532.1|2535.4|2531.4|0
1641573280000|2022-01-07 16:34:40|||||||||1
1641573290000|2022-01-07 16:34:50|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|3
1641573300000|2022-01-07 16:35:00|2536.4|2532.4|2537.6|2533.6|2537.6|2533.6|2536.4|2532.4|8
1641573310000|2022-01-07 16:35:10|2537.9|2533.9|2538.4|2534.4|2538.4|2534.4|2537.9|2533.9|5
1641573320000|2022-01-07 16:35:20|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|0
1641573340000|2022-01-07 16:35:40|||||||||2
1641573360000|2022-01-07 16:36:00|||||||||1
1641573370000|2022-01-07 16:36:10|2537.6|2533.6|2537.6|2533.6|2537.9|2533.9|2537.6|2533.6|13
1641573390000|2022-01-07 16:36:30|2537.4|2533.4|2537.6|2533.6|2537.6|2533.6|2537.4|2533.4|17
1641573420000|2022-01-07 16:37:00|2537.9|2533.9|2538.2|2534.2|2538.9|2534.9|2537.9|2533.9|9
1641573430000|2022-01-07 16:37:10|2538.4|2534.4|2538.9|2534.9|2538.9|2534.9|2538.4|2534.4|1
1641573440000|2022-01-07 16:37:20|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|3
1641573450000|2022-01-07 16:37:30|||||||||1
1641573470000|2022-01-07 16:37:50|||||||||1
1641573490000|2022-01-07 16:38:10|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|1
1641573510000|2022-01-07 16:38:30|||||||||3
1641573520000|2022-01-07 16:38:40|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|0
1641573530000|2022-01-07 16:38:50|||||||||1
1641573540000|2022-01-07 16:39:00|2538.4|2534.4|2537.9|2533.9|2538.9|2534.9|2537.9|2533.9|5
1641573560000|2022-01-07 16:39:20|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|2537.2|2533.2|3
1641573570000|2022-01-07 16:39:30|2537.2|2533.2|2536.9|2532.9|2537.4|2533.4|2536.9|2532.9|15
1641573590000|2022-01-07 16:39:50|2537.2|2533.2|2537.6|2533.6|2537.6|2533.6|2537.2|2533.2|18
1641573600000|2022-01-07 16:40:00|2537.8|2533.8|2537.6|2533.6|2538.6|2534.6|2537.6|2533.6|21
1641573610000|2022-01-07 16:40:10|2537.3|2533.3|2536.8|2532.8|2537.3|2533.3|2536.8|2532.8|8
1641573630000|2022-01-07 16:40:30|2536.6|2532.6|2536.8|2532.8|2536.8|2532.8|2536.6|2532.6|2
1641573640000|2022-01-07 16:40:40|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|5
1641573650000|2022-01-07 16:40:50|2536.3|2532.3|2536.1|2532.1|2536.6|2532.6|2535.9|2531.9|16
1641573660000|2022-01-07 16:41:00|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|0
1641573670000|2022-01-07 16:41:10|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|5
1641573680000|2022-01-07 16:41:20|2535.2|2531.2|2534.1|2530.1|2535.2|2531.2|2533.9|2529.9|11
1641573690000|2022-01-07 16:41:30|2534.4|2530.4|2534.6|2530.6|2534.6|2530.6|2534.4|2530.4|1
1641573700000|2022-01-07 16:41:40|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|36
1641573710000|2022-01-07 16:41:50|2533.7|2529.7|2533.9|2529.9|2533.9|2529.9|2533.7|2529.7|7
1641573720000|2022-01-07 16:42:00|2533.7|2529.7|2533.4|2529.4|2533.7|2529.7|2533.4|2529.4|2
1641573730000|2022-01-07 16:42:10|||||||||3
1641573740000|2022-01-07 16:42:20|2534.2|2530.2|2534.9|2530.9|2534.9|2530.9|2534.2|2530.2|19
1641573750000|2022-01-07 16:42:30|2535.2|2531.2|2535.4|2531.4|2535.4|2531.4|2535.2|2531.2|3
1641573780000|2022-01-07 16:43:00|2535.6|2531.6|2537.9|2533.9|2537.9|2533.9|2535.6|2531.6|12
1641573790000|2022-01-07 16:43:10|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|1
1641573800000|2022-01-07 16:43:20|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|3
1641573820000|2022-01-07 16:43:40|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2
1641573830000|2022-01-07 16:43:50|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|4
1641573840000|2022-01-07 16:44:00|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|49
1641573850000|2022-01-07 16:44:10|||||||||2
1641573860000|2022-01-07 16:44:20|||||||||114
1641573880000|2022-01-07 16:44:40|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|26
1641573900000|2022-01-07 16:45:00|||||||||4
1641573920000|2022-01-07 16:45:20|||||||||42
1641573940000|2022-01-07 16:45:40|2540.4|2536.4|2539.9|2535.9|2540.4|2536.4|2539.6|2535.6|63
1641573950000|2022-01-07 16:45:50|2539.6|2535.6|2539.3|2535.3|2539.6|2535.6|2539.3|2535.3|55
1641573960000|2022-01-07 16:46:00|2540.3|2536.3|2541.1|2537.1|2541.3|2537.3|2540.3|2536.3|37
1641573970000|2022-01-07 16:46:10|2540.8|2536.8|2541.1|2537.1|2541.1|2537.1|2540.8|2536.8|18
1641573980000|2022-01-07 16:46:20|2542.9|2538.9|2542.3|2538.3|2542.9|2538.9|2542.3|2538.3|14
1641573990000|2022-01-07 16:46:30|2542.6|2538.6|2542.1|2538.1|2542.6|2538.6|2542.1|2538.1|2
1641574000000|2022-01-07 16:46:40|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|0
1641574010000|2022-01-07 16:46:50|2542.1|2538.1|2541.9|2537.9|2542.1|2538.1|2541.9|2537.9|13
1641574020000|2022-01-07 16:47:00|2542.2|2538.2|2544.6|2540.6|2544.6|2540.6|2542.2|2538.2|51
1641574030000|2022-01-07 16:47:10|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|79
1641574040000|2022-01-07 16:47:20|||||||||70
1641574050000|2022-01-07 16:47:30|2544.6|2540.6|2544.9|2540.9|2544.9|2540.9|2544.6|2540.6|20
1641574060000|2022-01-07 16:47:40|2544.6|2540.6|2543.1|2539.1|2544.6|2540.6|2543.1|2539.1|122
1641574070000|2022-01-07 16:47:50|2542.6|2538.6|2542.1|2538.1|2542.6|2538.6|2542.1|2538.1|67
1641574080000|2022-01-07 16:48:00|2541.5|2537.5|2538.3|2534.3|2542.6|2538.6|2538.1|2534.1|70
1641574090000|2022-01-07 16:48:10|2538.1|2534.1|2538.2|2534.2|2538.8|2534.8|2538.1|2534.1|223
1641574100000|2022-01-07 16:48:20|2537.7|2533.7|2538.2|2534.2|2538.2|2534.2|2537.2|2533.2|169
1641574110000|2022-01-07 16:48:30|||||||||165
1641574120000|2022-01-07 16:48:40|2537.2|2533.2|2538.2|2534.2|2538.2|2534.2|2537.2|2533.2|142
1641574130000|2022-01-07 16:48:50|||||||||95
1641574140000|2022-01-07 16:49:00|2539.2|2535.2|2539.7|2535.7|2539.7|2535.7|2539.2|2535.2|183
1641574150000|2022-01-07 16:49:10|2539.9|2535.9|2540.1|2536.1|2540.1|2536.1|2539.7|2535.7|97
1641574160000|2022-01-07 16:49:20|2540.4|2536.4|2540.1|2536.1|2540.4|2536.4|2539.7|2535.7|69
1641574170000|2022-01-07 16:49:30|2540.4|2536.4|2539.4|2535.4|2540.4|2536.4|2538.7|2534.7|195
1641574180000|2022-01-07 16:49:40|2539.7|2535.7|2539.9|2535.9|2539.9|2535.9|2539.7|2535.7|91
1641574190000|2022-01-07 16:49:50|2540.2|2536.2|2540.2|2536.2|2540.9|2536.9|2540.2|2536.2|98
1641574200000|2022-01-07 16:50:00|2540.5|2536.5|2542.2|2538.2|2542.9|2538.9|2540.5|2536.5|116
1641574210000|2022-01-07 16:50:10|2542.4|2538.4|2544.9|2540.9|2544.9|2540.9|2542.2|2538.2|29
1641574220000|2022-01-07 16:50:20|2544.7|2540.7|2543.4|2539.4|2544.7|2540.7|2543.2|2539.2|88
1641574230000|2022-01-07 16:50:30|2543.2|2539.2|2543.7|2539.7|2543.7|2539.7|2541.9|2537.9|53
1641574240000|2022-01-07 16:50:40|2543.9|2539.9|2544.2|2540.2|2544.2|2540.2|2543.9|2539.9|2
1641574270000|2022-01-07 16:51:10|2544.4|2540.4|2543.9|2539.9|2544.7|2540.7|2543.9|2539.9|100
1641574280000|2022-01-07 16:51:20|||||||||24
1641574290000|2022-01-07 16:51:30|2544.4|2540.4|2544.7|2540.7|2544.9|2540.9|2544.4|2540.4|27
1641574300000|2022-01-07 16:51:40|2544.5|2540.5|2544.7|2540.7|2544.7|2540.7|2544.5|2540.5|17
1641574310000|2022-01-07 16:51:50|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|8
1641574320000|2022-01-07 16:52:00|2544.8|2540.8|2545.2|2541.2|2545.2|2541.2|2544.8|2540.8|21
1641574330000|2022-01-07 16:52:10|||||||||2
1641574340000|2022-01-07 16:52:20|||||||||21
1641574350000|2022-01-07 16:52:30|2545|2541|2545|2541|2545|2541|2545|2541|30
1641574360000|2022-01-07 16:52:40|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|0
1641574390000|2022-01-07 16:53:10|2545.2|2541.2|2544.7|2540.7|2545.2|2541.2|2544.7|2540.7|6
1641574440000|2022-01-07 16:54:00|2544.5|2540.5|2544.5|2540.5|2544.7|2540.7|2544.2|2540.2|4
1641574450000|2022-01-07 16:54:10|2544.7|2540.7|2545.2|2541.2|2545.2|2541.2|2544.7|2540.7|8
1641574490000|2022-01-07 16:54:50|2544.7|2540.7|2544.5|2540.5|2544.7|2540.7|2544.2|2540.2|28
1641574500000|2022-01-07 16:55:00|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|10
1641574520000|2022-01-07 16:55:20|||||||||1
1641574530000|2022-01-07 16:55:30|||||||||3
1641574550000|2022-01-07 16:55:50|||||||||1
1641574560000|2022-01-07 16:56:00|2543.9|2539.9|2544.2|2540.2|2544.2|2540.2|2543.7|2539.7|52
1641574570000|2022-01-07 16:56:10|||||||||5
1641574580000|2022-01-07 16:56:20|2544.7|2540.7|2544.5|2540.5|2544.7|2540.7|2544.5|2540.5|11
1641574590000|2022-01-07 16:56:30|2544.2|2540.2|2543.2|2539.2|2544.2|2540.2|2543.2|2539.2|19
1641574600000|2022-01-07 16:56:40|2543.5|2539.5|2543.7|2539.7|2543.7|2539.7|2543.5|2539.5|3
1641574610000|2022-01-07 16:56:50|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2
1641574620000|2022-01-07 16:57:00|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|15
1641574630000|2022-01-07 16:57:10|2543.2|2539.2|2543|2539|2543.2|2539.2|2543|2539|3
1641574640000|2022-01-07 16:57:20|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|0
1641574660000|2022-01-07 16:57:40|||||||||1
1641574680000|2022-01-07 16:58:00|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|52
1641574700000|2022-01-07 16:58:20|2539.8|2535.8|2539.7|2535.7|2539.8|2535.8|2539.5|2535.5|10
1641574730000|2022-01-07 16:58:50|2539.5|2535.5|2538.7|2534.7|2539.5|2535.5|2538.7|2534.7|13
1641574740000|2022-01-07 16:59:00|2538.2|2534.2|2538|2534|2538.2|2534.2|2538|2534|3
1641574750000|2022-01-07 16:59:10|2538.8|2534.8|2539.8|2535.8|2539.8|2535.8|2538.8|2534.8|11
1641574760000|2022-01-07 16:59:20|2539.2|2535.2|2539|2535|2539.2|2535.2|2539|2535|5
1641574770000|2022-01-07 16:59:30|2539.2|2535.2|2539.5|2535.5|2539.5|2535.5|2539.2|2535.2|0
1641574780000|2022-01-07 16:59:40|||||||||10
1641574790000|2022-01-07 16:59:50|||||||||1
1641574800000|2022-01-07 17:00:00|||||||||1
1641574820000|2022-01-07 17:00:20|||||||||2
1641574840000|2022-01-07 17:00:40|2539.8|2535.8|2540.3|2536.3|2540.3|2536.3|2539.8|2535.8|7
1641574860000|2022-01-07 17:01:00|2541.5|2537.5|2542.2|2538.2|2542.2|2538.2|2541.5|2537.5|3
1641574870000|2022-01-07 17:01:10|2542.8|2538.8|2543.2|2539.2|2543.2|2539.2|2542.8|2538.8|1
1641574880000|2022-01-07 17:01:20|||||||||73
1641574900000|2022-01-07 17:01:40|2542.2|2538.2|2542.7|2538.7|2542.7|2538.7|2542.2|2538.2|7
1641574920000|2022-01-07 17:02:00|2542.5|2538.5|2542.9|2538.9|2542.9|2538.9|2542.5|2538.5|2
1641574930000|2022-01-07 17:02:10|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|0
1641574950000|2022-01-07 17:02:30|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|5
1641574960000|2022-01-07 17:02:40|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2
1641574980000|2022-01-07 17:03:00|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|1
1641574990000|2022-01-07 17:03:10|2543.2|2539.2|2543.5|2539.5|2543.5|2539.5|2543.2|2539.2|7
1641575000000|2022-01-07 17:03:20|2542.9|2538.9|2542.5|2538.5|2542.9|2538.9|2542.5|2538.5|11
1641575010000|2022-01-07 17:03:30|2542.2|2538.2|2541.8|2537.8|2542.5|2538.5|2541.8|2537.8|3
1641575020000|2022-01-07 17:03:40|2541.5|2537.5|2541.2|2537.2|2541.5|2537.5|2541.2|2537.2|4
1641575040000|2022-01-07 17:04:00|2541.5|2537.5|2542.5|2538.5|2542.5|2538.5|2541.5|2537.5|8
1641575100000|2022-01-07 17:05:00|||||||||2
1641575110000|2022-01-07 17:05:10|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|1
1641575130000|2022-01-07 17:05:30|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|0
1641575150000|2022-01-07 17:05:50|||||||||2
1641575160000|2022-01-07 17:06:00|||||||||2
1641575170000|2022-01-07 17:06:10|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|0
1641575190000|2022-01-07 17:06:30|2541.7|2537.7|2542.2|2538.2|2542.2|2538.2|2541.5|2537.5|2
1641575200000|2022-01-07 17:06:40|2541.7|2537.7|2542.2|2538.2|2542.2|2538.2|2541.7|2537.7|2
1641575230000|2022-01-07 17:07:10|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|0
1641575240000|2022-01-07 17:07:20|||||||||11
1641575270000|2022-01-07 17:07:50|||||||||1
1641575340000|2022-01-07 17:09:00|2543.2|2539.2|2543.7|2539.7|2543.7|2539.7|2543.2|2539.2|14
1641575350000|2022-01-07 17:09:10|2544.2|2540.2|2544.4|2540.4|2544.4|2540.4|2544.2|2540.2|0
1641575370000|2022-01-07 17:09:30|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|0
1641575420000|2022-01-07 17:10:20|||||||||25
1641575440000|2022-01-07 17:10:40|2544.2|2540.2|2543.5|2539.5|2544.2|2540.2|2543.5|2539.5|4
1641575450000|2022-01-07 17:10:50|2542.9|2538.9|2541.5|2537.5|2542.9|2538.9|2541.5|2537.5|12
1641575460000|2022-01-07 17:11:00|||||||||2
1641575480000|2022-01-07 17:11:20|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|13
1641575510000|2022-01-07 17:11:50|2540.4|2536.4|2540.3|2536.3|2540.5|2536.5|2540.3|2536.3|2
1641575530000|2022-01-07 17:12:10|2539.7|2535.7|2539.5|2535.5|2539.7|2535.7|2539.5|2535.5|23
1641575550000|2022-01-07 17:12:30|2538.8|2534.8|2539|2535|2539|2535|2538.8|2534.8|11
1641575560000|2022-01-07 17:12:40|2539.3|2535.3|2539.5|2535.5|2539.5|2535.5|2539.3|2535.3|0
1641575580000|2022-01-07 17:13:00|2538.8|2534.8|2538.6|2534.6|2538.8|2534.8|2538.6|2534.6|98
1641575610000|2022-01-07 17:13:30|||||||||12
1641575620000|2022-01-07 17:13:40|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|4
1641575670000|2022-01-07 17:14:30|2539.8|2535.8|2540.6|2536.6|2540.8|2536.8|2539.8|2535.8|8
1641575680000|2022-01-07 17:14:40|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|0
1641575720000|2022-01-07 17:15:20|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|0
1641575740000|2022-01-07 17:15:40|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|0
1641575750000|2022-01-07 17:15:50|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|5
1641575780000|2022-01-07 17:16:20|2540|2536|2540.5|2536.5|2540.5|2536.5|2539.8|2535.8|9
1641575790000|2022-01-07 17:16:30|2540.8|2536.8|2540.1|2536.1|2541.3|2537.3|2540.1|2536.1|26
1641575850000|2022-01-07 17:17:30|||||||||7
1641575860000|2022-01-07 17:17:40|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|5
1641575880000|2022-01-07 17:18:00|||||||||1
1641575900000|2022-01-07 17:18:20|||||||||10
1641575930000|2022-01-07 17:18:50|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|8
1641575940000|2022-01-07 17:19:00|2541.5|2537.5|2542.8|2538.8|2543.1|2539.1|2541.5|2537.5|15
1641575950000|2022-01-07 17:19:10|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|3
1641575980000|2022-01-07 17:19:40|||||||||3
1641576000000|2022-01-07 17:20:00|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|24
1641576060000|2022-01-07 17:21:00|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|3
1641576070000|2022-01-07 17:21:10|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|0
1641576080000|2022-01-07 17:21:20|2543|2539|2543.3|2539.3|2543.3|2539.3|2543|2539|1
1641576100000|2022-01-07 17:21:40|||||||||2
1641576110000|2022-01-07 17:21:50|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|0
1641576130000|2022-01-07 17:22:10|||||||||1
1641576140000|2022-01-07 17:22:20|2543.3|2539.3|2543.8|2539.8|2543.8|2539.8|2543.3|2539.3|6
1641576160000|2022-01-07 17:22:40|2544.3|2540.3|2543.3|2539.3|2544.3|2540.3|2542.8|2538.8|2
1641576170000|2022-01-07 17:22:50|2542.8|2538.8|2542.9|2538.9|2543.1|2539.1|2542.8|2538.8|10
1641576180000|2022-01-07 17:23:00|2542.3|2538.3|2542.8|2538.8|2542.8|2538.8|2542.3|2538.3|5
1641576220000|2022-01-07 17:23:40|||||||||1
1641576240000|2022-01-07 17:24:00|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|1
1641576260000|2022-01-07 17:24:20|||||||||2
1641576270000|2022-01-07 17:24:30|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|0
1641576290000|2022-01-07 17:24:50|||||||||4
1641576300000|2022-01-07 17:25:00|2544.1|2540.1|2544.8|2540.8|2544.8|2540.8|2544.1|2540.1|33
1641576330000|2022-01-07 17:25:30|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|0
1641576340000|2022-01-07 17:25:40|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|1
1641576350000|2022-01-07 17:25:50|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|0
1641576360000|2022-01-07 17:26:00|2544.6|2540.6|2544.8|2540.8|2544.8|2540.8|2544.6|2540.6|16
1641576390000|2022-01-07 17:26:30|2545.6|2541.6|2544.8|2540.8|2545.6|2541.6|2544.8|2540.8|36
1641576430000|2022-01-07 17:27:10|2545.1|2541.1|2545.6|2541.6|2545.6|2541.6|2545.1|2541.1|0
1641576460000|2022-01-07 17:27:40|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|6
1641576470000|2022-01-07 17:27:50|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|10
1641576500000|2022-01-07 17:28:20|||||||||3
1641576510000|2022-01-07 17:28:30|||||||||5
1641576520000|2022-01-07 17:28:40|2548.4|2544.4|2549.1|2545.1|2549.1|2545.1|2548.4|2544.4|164
1641576530000|2022-01-07 17:28:50|2549.6|2545.6|2549.9|2545.9|2549.9|2545.9|2549.6|2545.6|4
1641576540000|2022-01-07 17:29:00|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2
1641576550000|2022-01-07 17:29:10|2549.9|2545.9|2549.6|2545.6|2549.9|2545.9|2549.6|2545.6|1
1641576560000|2022-01-07 17:29:20|||||||||23
1641576580000|2022-01-07 17:29:40|2549.9|2545.9|2548.9|2544.9|2549.9|2545.9|2548.9|2544.9|3
1641576590000|2022-01-07 17:29:50|||||||||2
1641576600000|2022-01-07 17:30:00|2548.6|2544.6|2548.9|2544.9|2548.9|2544.9|2548.6|2544.6|2
1641576610000|2022-01-07 17:30:10|2547.9|2543.9|2546.4|2542.4|2547.9|2543.9|2546.4|2542.4|69
1641576620000|2022-01-07 17:30:20|2545.9|2541.9|2547.9|2543.9|2547.9|2543.9|2545.9|2541.9|28
1641576640000|2022-01-07 17:30:40|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|10
1641576660000|2022-01-07 17:31:00|2548.4|2544.4|2548.2|2544.2|2548.4|2544.4|2548.2|2544.2|1
1641576670000|2022-01-07 17:31:10|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|0
1641576690000|2022-01-07 17:31:30|2548.2|2544.2|2549.2|2545.2|2549.2|2545.2|2548.2|2544.2|1
1641576700000|2022-01-07 17:31:40|||||||||16
1641576720000|2022-01-07 17:32:00|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|3
1641576730000|2022-01-07 17:32:10|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|0
1641576740000|2022-01-07 17:32:20|||||||||1
1641576750000|2022-01-07 17:32:30|||||||||2
1641576770000|2022-01-07 17:32:50|2549.7|2545.7|2550.2|2546.2|2550.2|2546.2|2549.7|2545.7|3
1641576780000|2022-01-07 17:33:00|||||||||1
1641576800000|2022-01-07 17:33:20|||||||||5
1641576810000|2022-01-07 17:33:30|2549.7|2545.7|2548.2|2544.2|2549.7|2545.7|2547.4|2543.4|39
1641576830000|2022-01-07 17:33:50|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|8
1641576840000|2022-01-07 17:34:00|2547.4|2543.4|2548.2|2544.2|2548.2|2544.2|2547.4|2543.4|1
1641576850000|2022-01-07 17:34:10|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|1
1641576870000|2022-01-07 17:34:30|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|0
1641576900000|2022-01-07 17:35:00|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|1
1641576910000|2022-01-07 17:35:10|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|0
1641576920000|2022-01-07 17:35:20|2547.3|2543.3|2547.2|2543.2|2547.3|2543.3|2547|2543|2
1641576960000|2022-01-07 17:36:00|||||||||1
1641577010000|2022-01-07 17:36:50|||||||||1
1641577020000|2022-01-07 17:37:00|2547|2543|2547|2543|2547|2543|2547|2543|2
1641577030000|2022-01-07 17:37:10|2546.7|2542.7|2547.2|2543.2|2547.2|2543.2|2546.7|2542.7|1
1641577040000|2022-01-07 17:37:20|2546.9|2542.9|2546.5|2542.5|2546.9|2542.9|2546.5|2542.5|1
1641577050000|2022-01-07 17:37:30|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1641577070000|2022-01-07 17:37:50|||||||||1
1641577090000|2022-01-07 17:38:10|||||||||9
1641577120000|2022-01-07 17:38:40|||||||||5
1641577200000|2022-01-07 17:40:00|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|9
1641577210000|2022-01-07 17:40:10|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|6
1641577220000|2022-01-07 17:40:20|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|14
1641577240000|2022-01-07 17:40:40|||||||||5
1641577290000|2022-01-07 17:41:30|||||||||2
1641577300000|2022-01-07 17:41:40|||||||||2
1641577310000|2022-01-07 17:41:50|||||||||2
1641577320000|2022-01-07 17:42:00|||||||||2
1641577330000|2022-01-07 17:42:10|||||||||4
1641577340000|2022-01-07 17:42:20|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2
1641577350000|2022-01-07 17:42:30|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|0
1641577360000|2022-01-07 17:42:40|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|3
1641577410000|2022-01-07 17:43:30|||||||||1
1641577420000|2022-01-07 17:43:40|||||||||13
1641577430000|2022-01-07 17:43:50|||||||||7
1641577440000|2022-01-07 17:44:00|||||||||5
1641577450000|2022-01-07 17:44:10|||||||||3
1641577460000|2022-01-07 17:44:20|||||||||1
1641577480000|2022-01-07 17:44:40|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|0
1641577490000|2022-01-07 17:44:50|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|1
1641577500000|2022-01-07 17:45:00|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|14
1641577510000|2022-01-07 17:45:10|||||||||1
1641577520000|2022-01-07 17:45:20|||||||||4
1641577530000|2022-01-07 17:45:30|||||||||3
1641577540000|2022-01-07 17:45:40|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|0
1641577570000|2022-01-07 17:46:10|||||||||1
1641577610000|2022-01-07 17:46:50|||||||||1
1641577630000|2022-01-07 17:47:10|||||||||2
1641577640000|2022-01-07 17:47:20|||||||||11
1641577680000|2022-01-07 17:48:00|||||||||3
1641577690000|2022-01-07 17:48:10|2545.5|2541.5|2544.9|2540.9|2545.5|2541.5|2544.9|2540.9|1
1641577710000|2022-01-07 17:48:30|||||||||3
1641577720000|2022-01-07 17:48:40|||||||||2
1641577740000|2022-01-07 17:49:00|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|3
1641577770000|2022-01-07 17:49:30|||||||||3
1641577780000|2022-01-07 17:49:40|||||||||1
1641577790000|2022-01-07 17:49:50|||||||||2
1641577800000|2022-01-07 17:50:00|2545.5|2541.5|2545.2|2541.2|2545.5|2541.5|2544.9|2540.9|14
1641577810000|2022-01-07 17:50:10|2546.2|2542.2|2546.7|2542.7|2546.7|2542.7|2546.2|2542.2|2
1641577820000|2022-01-07 17:50:20|2546.9|2542.9|2546.5|2542.5|2547.2|2543.2|2546.5|2542.5|3
1641577830000|2022-01-07 17:50:30|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|1
1641577850000|2022-01-07 17:50:50|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2
1641577860000|2022-01-07 17:51:00|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|3
1641577870000|2022-01-07 17:51:10|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|1
1641577880000|2022-01-07 17:51:20|||||||||6
1641577890000|2022-01-07 17:51:30|||||||||1
1641577910000|2022-01-07 17:51:50|2543.9|2539.9|2543.9|2539.9|2544.2|2540.2|2543.9|2539.9|16
1641577920000|2022-01-07 17:52:00|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|3
1641577930000|2022-01-07 17:52:10|||||||||3
1641577950000|2022-01-07 17:52:30|||||||||1
1641577960000|2022-01-07 17:52:40|2544.6|2540.6|2544.9|2540.9|2545.2|2541.2|2544.6|2540.6|4
1641577970000|2022-01-07 17:52:50|2545.2|2541.2|2544.9|2540.9|2545.2|2541.2|2544.9|2540.9|1
1641577980000|2022-01-07 17:53:00|2545.2|2541.2|2545.9|2541.9|2546.4|2542.4|2545.2|2541.2|4
1641578000000|2022-01-07 17:53:20|2546.2|2542.2|2546.4|2542.4|2546.4|2542.4|2546.2|2542.2|2
1641578010000|2022-01-07 17:53:30|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1641578020000|2022-01-07 17:53:40|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|0
1641578030000|2022-01-07 17:53:50|2546.9|2542.9|2547.2|2543.2|2547.2|2543.2|2546.9|2542.9|4
1641578040000|2022-01-07 17:54:00|||||||||2
1641578060000|2022-01-07 17:54:20|||||||||1
1641578070000|2022-01-07 17:54:30|||||||||1
1641578080000|2022-01-07 17:54:40|||||||||3
1641578090000|2022-01-07 17:54:50|||||||||2
1641578100000|2022-01-07 17:55:00|2546.9|2542.9|2547.9|2543.9|2547.9|2543.9|2546.9|2542.9|5
1641578110000|2022-01-07 17:55:10|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|1
1641578120000|2022-01-07 17:55:20|||||||||1
1641578130000|2022-01-07 17:55:30|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|0
1641578140000|2022-01-07 17:55:40|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|0
1641578150000|2022-01-07 17:55:50|||||||||2
1641578160000|2022-01-07 17:56:00|||||||||1
1641578170000|2022-01-07 17:56:10|||||||||1
1641578180000|2022-01-07 17:56:20|||||||||2
1641578190000|2022-01-07 17:56:30|||||||||1
1641578210000|2022-01-07 17:56:50|||||||||3
1641578220000|2022-01-07 17:57:00|2547.9|2543.9|2548.2|2544.2|2548.2|2544.2|2547.9|2543.9|2
1641578230000|2022-01-07 17:57:10|2547.7|2543.7|2547.9|2543.9|2547.9|2543.9|2546.6|2542.6|47
1641578240000|2022-01-07 17:57:20|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|1
1641578260000|2022-01-07 17:57:40|||||||||1
1641578280000|2022-01-07 17:58:00|2548.2|2544.2|2547.6|2543.6|2548.2|2544.2|2547.4|2543.4|3
1641578290000|2022-01-07 17:58:10|2547.9|2543.9|2547.4|2543.4|2547.9|2543.9|2547.4|2543.4|4
1641578300000|2022-01-07 17:58:20|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|3
1641578330000|2022-01-07 17:58:50|2546.9|2542.9|2547.2|2543.2|2547.2|2543.2|2546.9|2542.9|2
1641578340000|2022-01-07 17:59:00|2547.4|2543.4|2547.6|2543.6|2547.6|2543.6|2547.4|2543.4|3
1641578350000|2022-01-07 17:59:10|2548.2|2544.2|2547.9|2543.9|2548.2|2544.2|2547.9|2543.9|1
1641578360000|2022-01-07 17:59:20|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|1
1641578370000|2022-01-07 17:59:30|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|12
1641578380000|2022-01-07 17:59:40|2547.6|2543.6|2547.9|2543.9|2547.9|2543.9|2547.6|2543.6|0
1641578400000|2022-01-07 18:00:00|2548.2|2544.2|2547.4|2543.4|2548.2|2544.2|2547.4|2543.4|8
1641578410000|2022-01-07 18:00:10|||||||||6
1641578420000|2022-01-07 18:00:20|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|0
1641578440000|2022-01-07 18:00:40|2547.6|2543.6|2547.4|2543.4|2547.6|2543.6|2547.2|2543.2|9
1641578450000|2022-01-07 18:00:50|2547.9|2543.9|2547.4|2543.4|2547.9|2543.9|2547.2|2543.2|9
1641578460000|2022-01-07 18:01:00|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2
1641578470000|2022-01-07 18:01:10|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1641578530000|2022-01-07 18:02:10|2547.6|2543.6|2547.9|2543.9|2547.9|2543.9|2547.6|2543.6|0
1641578540000|2022-01-07 18:02:20|||||||||3
1641578550000|2022-01-07 18:02:30|||||||||3
1641578560000|2022-01-07 18:02:40|||||||||1
1641578600000|2022-01-07 18:03:20|2547.2|2543.2|2547.9|2543.9|2547.9|2543.9|2547.2|2543.2|2
1641578640000|2022-01-07 18:04:00|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|4
1641578690000|2022-01-07 18:04:50|||||||||1
1641578700000|2022-01-07 18:05:00|2547.6|2543.6|2547.9|2543.9|2547.9|2543.9|2547.6|2543.6|0
1641578710000|2022-01-07 18:05:10|||||||||3
1641578760000|2022-01-07 18:06:00|||||||||1
1641578770000|2022-01-07 18:06:10|2547.6|2543.6|2547.4|2543.4|2547.6|2543.6|2547.2|2543.2|6
1641578800000|2022-01-07 18:06:40|||||||||5
1641578820000|2022-01-07 18:07:00|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|0
1641578830000|2022-01-07 18:07:10|||||||||1
1641578840000|2022-01-07 18:07:20|||||||||12
1641578870000|2022-01-07 18:07:50|||||||||2
1641578880000|2022-01-07 18:08:00|||||||||1
1641579020000|2022-01-07 18:10:20|2549.2|2545.2|2549.7|2545.7|2549.7|2545.7|2549.2|2545.2|14
1641579030000|2022-01-07 18:10:30|2549.9|2545.9|2550.2|2546.2|2550.2|2546.2|2549.9|2545.9|0
1641579050000|2022-01-07 18:10:50|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|8
1641579060000|2022-01-07 18:11:00|2550.2|2546.2|2549.7|2545.7|2550.4|2546.4|2549.7|2545.7|6
1641579070000|2022-01-07 18:11:10|2549.2|2545.2|2549.4|2545.4|2549.7|2545.7|2549.2|2545.2|5
1641579080000|2022-01-07 18:11:20|2549.2|2545.2|2549.7|2545.7|2549.7|2545.7|2549.2|2545.2|13
1641579110000|2022-01-07 18:11:50|2549.5|2545.5|2549.2|2545.2|2549.5|2545.5|2549.2|2545.2|0
1641579160000|2022-01-07 18:12:40|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|7
1641579200000|2022-01-07 18:13:20|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|1
1641579230000|2022-01-07 18:13:50|2548.6|2544.6|2548.9|2544.9|2548.9|2544.9|2548.6|2544.6|0
1641579240000|2022-01-07 18:14:00|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2548.7|2544.7|1
1641579330000|2022-01-07 18:15:30|||||||||2
1641579340000|2022-01-07 18:15:40|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|1
1641579350000|2022-01-07 18:15:50|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|1
1641579400000|2022-01-07 18:16:40|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|0
1641579410000|2022-01-07 18:16:50|2547.9|2543.9|2547.5|2543.5|2547.9|2543.9|2547.2|2543.2|11
1641579420000|2022-01-07 18:17:00|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1641579430000|2022-01-07 18:17:10|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|5
1641579440000|2022-01-07 18:17:20|2545.6|2541.6|2546.4|2542.4|2546.4|2542.4|2545.6|2541.6|1
1641579460000|2022-01-07 18:17:40|2546.6|2542.6|2546.9|2542.9|2546.9|2542.9|2546.6|2542.6|1
1641579530000|2022-01-07 18:18:50|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2
1641579570000|2022-01-07 18:19:30|2545.9|2541.9|2545.4|2541.4|2545.9|2541.9|2545.4|2541.4|3
1641579590000|2022-01-07 18:19:50|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|0
1641579600000|2022-01-07 18:20:00|2544.9|2540.9|2545.4|2541.4|2545.9|2541.9|2544.9|2540.9|2
1641579620000|2022-01-07 18:20:20|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|0
1641579630000|2022-01-07 18:20:30|2544.9|2540.9|2544.4|2540.4|2544.9|2540.9|2544.2|2540.2|4
1641579640000|2022-01-07 18:20:40|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|0
1641579670000|2022-01-07 18:21:10|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2
1641579690000|2022-01-07 18:21:30|2545.5|2541.5|2544.5|2540.5|2545.5|2541.5|2544.5|2540.5|37
1641579700000|2022-01-07 18:21:40|||||||||23
1641579720000|2022-01-07 18:22:00|2545.2|2541.2|2545|2541|2545.2|2541.2|2545|2541|33
1641579730000|2022-01-07 18:22:10|||||||||1
1641579740000|2022-01-07 18:22:20|2544.5|2540.5|2543|2539|2544.5|2540.5|2543|2539|13
1641579760000|2022-01-07 18:22:40|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|1
1641579770000|2022-01-07 18:22:50|2541.8|2537.8|2542|2538|2542|2538|2541.8|2537.8|2
1641579780000|2022-01-07 18:23:00|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|0
1641579790000|2022-01-07 18:23:10|2543|2539|2543|2539|2543|2539|2543|2539|2
1641579810000|2022-01-07 18:23:30|||||||||1
1641579840000|2022-01-07 18:24:00|2542.8|2538.8|2543|2539|2543|2539|2542.7|2538.7|0
1641579850000|2022-01-07 18:24:10|2542.8|2538.8|2543|2539|2543|2539|2542.5|2538.5|4
1641579870000|2022-01-07 18:24:30|2542.8|2538.8|2543.2|2539.2|2543.2|2539.2|2542.5|2538.5|4
1641579880000|2022-01-07 18:24:40|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|1
1641579890000|2022-01-07 18:24:50|2542.9|2538.9|2543.2|2539.2|2543.2|2539.2|2542.9|2538.9|0
1641579920000|2022-01-07 18:25:20|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|5
1641579930000|2022-01-07 18:25:30|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|0
1641579950000|2022-01-07 18:25:50|2543.2|2539.2|2542.4|2538.4|2543.2|2539.2|2542.4|2538.4|5
1641579960000|2022-01-07 18:26:00|2542.6|2538.6|2542.9|2538.9|2543.3|2539.3|2542.6|2538.6|5
1641579970000|2022-01-07 18:26:10|2542.7|2538.7|2542.1|2538.1|2542.7|2538.7|2542.1|2538.1|2
1641579980000|2022-01-07 18:26:20|2542.9|2538.9|2542.6|2538.6|2542.9|2538.9|2542.6|2538.6|35
1641579990000|2022-01-07 18:26:30|2542.4|2538.4|2542.1|2538.1|2542.4|2538.4|2542.1|2538.1|3
1641580050000|2022-01-07 18:27:30|||||||||2
1641580080000|2022-01-07 18:28:00|2542.4|2538.4|2542.9|2538.9|2542.9|2538.9|2542.4|2538.4|2
1641580090000|2022-01-07 18:28:10|2542.6|2538.6|2542.4|2538.4|2542.6|2538.6|2542.4|2538.4|3
1641580100000|2022-01-07 18:28:20|2542.6|2538.6|2542.9|2538.9|2542.9|2538.9|2542.6|2538.6|0
1641580120000|2022-01-07 18:28:40|2542.6|2538.6|2542.1|2538.1|2542.6|2538.6|2541.9|2537.9|2
1641580130000|2022-01-07 18:28:50|2541.6|2537.6|2541.9|2537.9|2541.9|2537.9|2541.6|2537.6|3
1641580140000|2022-01-07 18:29:00|2542.6|2538.6|2542.9|2538.9|2542.9|2538.9|2542.6|2538.6|2
1641580150000|2022-01-07 18:29:10|2543.4|2539.4|2544.4|2540.4|2544.4|2540.4|2543.4|2539.4|2
1641580160000|2022-01-07 18:29:20|2544.1|2540.1|2543.9|2539.9|2544.4|2540.4|2543.9|2539.9|39
1641580170000|2022-01-07 18:29:30|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|3
1641580180000|2022-01-07 18:29:40|2544.6|2540.6|2543.6|2539.6|2544.6|2540.6|2543.6|2539.6|11
1641580190000|2022-01-07 18:29:50|2543.9|2539.9|2543.9|2539.9|2544.6|2540.6|2543.6|2539.6|22
1641807900000|2022-01-10 09:45:00|2533.6|2529.6|2532.4|2528.4|2533.6|2529.6|2531.9|2527.9|3
1641807910000|2022-01-10 09:45:10|2532.7|2528.7|2536|2532|2536|2532|2532.7|2528.7|29
1641807920000|2022-01-10 09:45:20|2536.2|2532.2|2534.7|2530.7|2538.5|2534.5|2534.2|2530.2|25
1641807930000|2022-01-10 09:45:30|2533.7|2529.7|2534.7|2530.7|2534.7|2530.7|2533.7|2529.7|9
1641807940000|2022-01-10 09:45:40|2535|2531|2536.5|2532.5|2536.5|2532.5|2535|2531|1
1641807950000|2022-01-10 09:45:50|||||||||1
1641807960000|2022-01-10 09:46:00|2536.4|2532.4|2537.2|2533.2|2537.2|2533.2|2536.4|2532.4|2
1641807970000|2022-01-10 09:46:10|2537|2533|2536.4|2532.4|2537|2533|2536.4|2532.4|9
1641807980000|2022-01-10 09:46:20|2535.8|2531.8|2533.8|2529.8|2535.8|2531.8|2533.8|2529.8|29
1641807990000|2022-01-10 09:46:30|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|0
1641808000000|2022-01-10 09:46:40|2532.4|2528.4|2529.6|2525.6|2532.4|2528.4|2529.6|2525.6|7
1641808010000|2022-01-10 09:46:50|2529.1|2525.1|2527.9|2523.9|2529.1|2525.1|2527.9|2523.9|14
1641808020000|2022-01-10 09:47:00|2527.7|2523.7|2530.1|2526.1|2530.4|2526.4|2527.7|2523.7|26
1641808050000|2022-01-10 09:47:30|2530.7|2526.7|2530.8|2526.8|2530.8|2526.8|2530.7|2526.7|7
1641808060000|2022-01-10 09:47:40|||||||||1
1641808070000|2022-01-10 09:47:50|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|0
1641808080000|2022-01-10 09:48:00|2531.8|2527.8|2532|2528|2532|2528|2531.8|2527.8|0
1641808090000|2022-01-10 09:48:10|2532.3|2528.3|2531.8|2527.8|2532.3|2528.3|2531.8|2527.8|20
1641808110000|2022-01-10 09:48:30|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|1
1641808140000|2022-01-10 09:49:00|||||||||2
1641808160000|2022-01-10 09:49:20|2532.8|2528.8|2534.9|2530.9|2534.9|2530.9|2532.8|2528.8|10
1641808170000|2022-01-10 09:49:30|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|1
1641808200000|2022-01-10 09:50:00|2534.9|2530.9|2533.2|2529.2|2535.4|2531.4|2533.2|2529.2|4
1641808210000|2022-01-10 09:50:10|2533.8|2529.8|2533.9|2529.9|2534.4|2530.4|2533.8|2529.8|1
1641808220000|2022-01-10 09:50:20|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|1
1641808230000|2022-01-10 09:50:30|2534.4|2530.4|2533.9|2529.9|2534.4|2530.4|2533.9|2529.9|0
1641808240000|2022-01-10 09:50:40|2534.4|2530.4|2534.4|2530.4|2534.4|2530.4|2534.4|2530.4|2
1641808250000|2022-01-10 09:50:50|2534.2|2530.2|2534.9|2530.9|2534.9|2530.9|2533.9|2529.9|2
1641808290000|2022-01-10 09:51:30|||||||||1
1641808300000|2022-01-10 09:51:40|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|4
1641808320000|2022-01-10 09:52:00|2535.9|2531.9|2536.3|2532.3|2536.3|2532.3|2535.9|2531.9|2
1641808330000|2022-01-10 09:52:10|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|1
1641808360000|2022-01-10 09:52:40|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|3
1641808370000|2022-01-10 09:52:50|2536.4|2532.4|2536.4|2532.4|2536.4|2532.4|2536.4|2532.4|1
1641808390000|2022-01-10 09:53:10|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|0
1641808400000|2022-01-10 09:53:20|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|1
1641808410000|2022-01-10 09:53:30|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|0
1641808440000|2022-01-10 09:54:00|||||||||1
1641808470000|2022-01-10 09:54:30|||||||||2
1641808490000|2022-01-10 09:54:50|2537|2533|2536.2|2532.2|2537|2533|2536.2|2532.2|2
1641808500000|2022-01-10 09:55:00|2536.4|2532.4|2536.2|2532.2|2536.4|2532.4|2536.2|2532.2|1
1641808510000|2022-01-10 09:55:10|2536.4|2532.4|2536.4|2532.4|2536.4|2532.4|2536.2|2532.2|2
1641808520000|2022-01-10 09:55:20|2536.6|2532.6|2538.4|2534.4|2538.4|2534.4|2536.6|2532.6|1
1641808530000|2022-01-10 09:55:30|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|0
1641808540000|2022-01-10 09:55:40|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|0
1641808550000|2022-01-10 09:55:50|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|6
1641808570000|2022-01-10 09:56:10|||||||||1
1641808580000|2022-01-10 09:56:20|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|0
1641808610000|2022-01-10 09:56:50|2537|2533|2537|2533|2537|2533|2537|2533|0
1641808620000|2022-01-10 09:57:00|2537.2|2533.2|2535.7|2531.7|2537.2|2533.2|2535.7|2531.7|23
1641808640000|2022-01-10 09:57:20|2535.5|2531.5|2533.7|2529.7|2535.5|2531.5|2533.7|2529.7|3
1641808660000|2022-01-10 09:57:40|2534.3|2530.3|2534.6|2530.6|2535.1|2531.1|2534.3|2530.3|2
1641808680000|2022-01-10 09:58:00|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|0
1641808700000|2022-01-10 09:58:20|2534.6|2530.6|2533.7|2529.7|2534.6|2530.6|2533.7|2529.7|3
1641808710000|2022-01-10 09:58:30|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|0
1641808730000|2022-01-10 09:58:50|2532.4|2528.4|2531.4|2527.4|2532.4|2528.4|2531.4|2527.4|0
1641808740000|2022-01-10 09:59:00|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|1
1641808760000|2022-01-10 09:59:20|2531.2|2527.2|2531|2527|2531.2|2527.2|2531|2527|1
1641808780000|2022-01-10 09:59:40|2530.7|2526.7|2530.5|2526.5|2530.7|2526.7|2530.5|2526.5|4
1641808790000|2022-01-10 09:59:50|2530.9|2526.9|2530.5|2526.5|2531.2|2527.2|2530.5|2526.5|8
1641808800000|2022-01-10 10:00:00|2529.6|2525.6|2529.2|2525.2|2529.9|2525.9|2529.2|2525.2|4
1641808810000|2022-01-10 10:00:10|2528.3|2524.3|2528.1|2524.1|2528.3|2524.3|2528.1|2524.1|2
1641808830000|2022-01-10 10:00:30|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2
1641808840000|2022-01-10 10:00:40|2526.3|2522.3|2525.3|2521.3|2526.3|2522.3|2525.3|2521.3|3
1641808850000|2022-01-10 10:00:50|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|7
1641808860000|2022-01-10 10:01:00|||||||||1
1641808890000|2022-01-10 10:01:30|2525.3|2521.3|2526.1|2522.1|2526.1|2522.1|2525.3|2521.3|1
1641808900000|2022-01-10 10:01:40|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|0
1641808910000|2022-01-10 10:01:50|2525.2|2521.2|2524.6|2520.6|2525.2|2521.2|2524.6|2520.6|4
1641808920000|2022-01-10 10:02:00|2524.3|2520.3|2523.1|2519.1|2524.3|2520.3|2522.8|2518.8|9
1641808930000|2022-01-10 10:02:10|2522.8|2518.8|2522.6|2518.6|2522.8|2518.8|2522.6|2518.6|2
1641808940000|2022-01-10 10:02:20|||||||||4
1641808970000|2022-01-10 10:02:50|||||||||1
1641808980000|2022-01-10 10:03:00|2522.9|2518.9|2523.6|2519.6|2523.6|2519.6|2522.9|2518.9|1
1641808990000|2022-01-10 10:03:10|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2
1641809010000|2022-01-10 10:03:30|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|0
1641809030000|2022-01-10 10:03:50|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|1
1641809040000|2022-01-10 10:04:00|2521.8|2517.8|2521.6|2517.6|2521.8|2517.8|2521.6|2517.6|4
1641809070000|2022-01-10 10:04:30|2522.6|2518.6|2522.9|2518.9|2523.1|2519.1|2522.6|2518.6|9
1641809080000|2022-01-10 10:04:40|2522.6|2518.6|2519.8|2515.8|2522.6|2518.6|2519.6|2515.6|15
1641809090000|2022-01-10 10:04:50|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|14
1641809100000|2022-01-10 10:05:00|2522.1|2518.1|2524.2|2520.2|2524.2|2520.2|2522.1|2518.1|13
1641809140000|2022-01-10 10:05:40|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|7
1641809170000|2022-01-10 10:06:10|2524.8|2520.8|2525.6|2521.6|2525.6|2521.6|2524.8|2520.8|12
1641809190000|2022-01-10 10:06:30|2525.3|2521.3|2526.1|2522.1|2526.1|2522.1|2525.3|2521.3|1
1641809210000|2022-01-10 10:06:50|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2
1641809220000|2022-01-10 10:07:00|2526.1|2522.1|2525.8|2521.8|2526.1|2522.1|2525.8|2521.8|2
1641809230000|2022-01-10 10:07:10|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|0
1641809240000|2022-01-10 10:07:20|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|0
1641809250000|2022-01-10 10:07:30|2525.9|2521.9|2525.5|2521.5|2525.9|2521.9|2525.5|2521.5|6
1641809260000|2022-01-10 10:07:40|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|0
1641809270000|2022-01-10 10:07:50|2526|2522|2525|2521|2526|2522|2525|2521|2
1641809280000|2022-01-10 10:08:00|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|5
1641809300000|2022-01-10 10:08:20|2526|2522|2523.5|2519.5|2526|2522|2523.5|2519.5|3
1641809310000|2022-01-10 10:08:30|2523.7|2519.7|2524.5|2520.5|2524.5|2520.5|2523.7|2519.7|3
1641809340000|2022-01-10 10:09:00|2524.2|2520.2|2523.8|2519.8|2524.2|2520.2|2523.6|2519.6|4
1641809350000|2022-01-10 10:09:10|2524.1|2520.1|2524.5|2520.5|2524.5|2520.5|2524.1|2520.1|1
1641809410000|2022-01-10 10:10:10|||||||||1
1641809460000|2022-01-10 10:11:00|2524.3|2520.3|2524.5|2520.5|2524.5|2520.5|2524.3|2520.3|2
1641809470000|2022-01-10 10:11:10|||||||||1
1641809480000|2022-01-10 10:11:20|||||||||1
1641809530000|2022-01-10 10:12:10|||||||||3
1641809550000|2022-01-10 10:12:30|2525.2|2521.2|2525.5|2521.5|2525.5|2521.5|2525.2|2521.2|0
1641809640000|2022-01-10 10:14:00|||||||||2
1641809660000|2022-01-10 10:14:20|2526|2522|2526.5|2522.5|2526.5|2522.5|2526|2522|3
1641809670000|2022-01-10 10:14:30|2526.3|2522.3|2528|2524|2528|2524|2526|2522|1
1641809700000|2022-01-10 10:15:00|2528.7|2524.7|2526.5|2522.5|2528.7|2524.7|2526.5|2522.5|12
1641809710000|2022-01-10 10:15:10|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|0
1641809740000|2022-01-10 10:15:40|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|0
1641809760000|2022-01-10 10:16:00|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|0
1641809810000|2022-01-10 10:16:50|||||||||1
1641809820000|2022-01-10 10:17:00|2527.1|2523.1|2527.5|2523.5|2527.8|2523.8|2527.1|2523.1|3
1641809910000|2022-01-10 10:18:30|2526.9|2522.9|2526.5|2522.5|2526.9|2522.9|2526.5|2522.5|2
1641809940000|2022-01-10 10:19:00|||||||||1
1641809960000|2022-01-10 10:19:20|||||||||1
1641809990000|2022-01-10 10:19:50|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|1
1641810010000|2022-01-10 10:20:10|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|0
1641810050000|2022-01-10 10:20:50|2527|2523|2527|2523|2527|2523|2527|2523|1
1641810060000|2022-01-10 10:21:00|2527.3|2523.3|2526.5|2522.5|2527.3|2523.3|2526.3|2522.3|2
1641810070000|2022-01-10 10:21:10|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|0
1641810120000|2022-01-10 10:22:00|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|0
1641810170000|2022-01-10 10:22:50|2524.4|2520.4|2524.1|2520.1|2524.4|2520.4|2523.6|2519.6|9
1641810240000|2022-01-10 10:24:00|2523.1|2519.1|2522.4|2518.4|2523.1|2519.1|2522.4|2518.4|2
1641810250000|2022-01-10 10:24:10|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|4
1641810260000|2022-01-10 10:24:20|||||||||3
1641810350000|2022-01-10 10:25:50|2522.4|2518.4|2522.1|2518.1|2522.4|2518.4|2522.1|2518.1|2
1641810360000|2022-01-10 10:26:00|2521.9|2517.9|2523.1|2519.1|2523.1|2519.1|2521.6|2517.6|1
1641810400000|2022-01-10 10:26:40|2522.9|2518.9|2523.1|2519.1|2523.1|2519.1|2522.6|2518.6|0
1641810410000|2022-01-10 10:26:50|2522.6|2518.6|2522.1|2518.1|2522.6|2518.6|2522.1|2518.1|3
1641810420000|2022-01-10 10:27:00|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|0
1641810430000|2022-01-10 10:27:10|2522.1|2518.1|2522.9|2518.9|2522.9|2518.9|2522.1|2518.1|8
1641810470000|2022-01-10 10:27:50|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|1
1641810540000|2022-01-10 10:29:00|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2
1641810550000|2022-01-10 10:29:10|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|1
1641810580000|2022-01-10 10:29:40|||||||||2
1641810590000|2022-01-10 10:29:50|||||||||1
1641810600000|2022-01-10 10:30:00|2521.6|2517.6|2521.4|2517.4|2521.6|2517.6|2521.4|2517.4|3
1641810610000|2022-01-10 10:30:10|2521.2|2517.2|2520.9|2516.9|2521.2|2517.2|2520.9|2516.9|0
1641810640000|2022-01-10 10:30:40|2520.6|2516.6|2520.9|2516.9|2520.9|2516.9|2520.6|2516.6|10
1641810660000|2022-01-10 10:31:00|||||||||4
1641810670000|2022-01-10 10:31:10|||||||||3
1641810710000|2022-01-10 10:31:50|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|1
1641810720000|2022-01-10 10:32:00|2521.6|2517.6|2522.6|2518.6|2522.6|2518.6|2521.6|2517.6|3
1641810730000|2022-01-10 10:32:10|||||||||2
1641810740000|2022-01-10 10:32:20|2522.1|2518.1|2522.6|2518.6|2522.6|2518.6|2522.1|2518.1|2
1641810750000|2022-01-10 10:32:30|||||||||2
1641810760000|2022-01-10 10:32:40|||||||||37
1641810790000|2022-01-10 10:33:10|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|6
1641810800000|2022-01-10 10:33:20|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|0
1641810820000|2022-01-10 10:33:40|2523.1|2519.1|2523.3|2519.3|2523.3|2519.3|2523.1|2519.1|8
1641810830000|2022-01-10 10:33:50|2523.1|2519.1|2523.1|2519.1|2523.3|2519.3|2523.1|2519.1|0
1641810840000|2022-01-10 10:34:00|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|3
1641810860000|2022-01-10 10:34:20|2522.8|2518.8|2523.1|2519.1|2523.3|2519.3|2522.8|2518.8|0
1641810900000|2022-01-10 10:35:00|2524.1|2520.1|2524.1|2520.1|2524.3|2520.3|2524.1|2520.1|3
1641810920000|2022-01-10 10:35:20|||||||||1
1641810940000|2022-01-10 10:35:40|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|0
1641810960000|2022-01-10 10:36:00|2524.3|2520.3|2524.8|2520.8|2525.3|2521.3|2524.3|2520.3|2
1641810970000|2022-01-10 10:36:10|2525.1|2521.1|2526.1|2522.1|2526.3|2522.3|2525.1|2521.1|3
1641810980000|2022-01-10 10:36:20|2526.3|2522.3|2526.1|2522.1|2526.3|2522.3|2526.1|2522.1|0
1641811020000|2022-01-10 10:37:00|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|0
1641811050000|2022-01-10 10:37:30|||||||||1
1641811060000|2022-01-10 10:37:40|2528.3|2524.3|2529.3|2525.3|2529.3|2525.3|2528.3|2524.3|7
1641811070000|2022-01-10 10:37:50|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|1
1641811080000|2022-01-10 10:38:00|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|0
1641811100000|2022-01-10 10:38:20|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|6
1641811140000|2022-01-10 10:39:00|2528.1|2524.1|2529.4|2525.4|2529.4|2525.4|2528.1|2524.1|8
1641811150000|2022-01-10 10:39:10|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|0
1641811170000|2022-01-10 10:39:30|2529.8|2525.8|2530.1|2526.1|2530.1|2526.1|2529.8|2525.8|1
1641811190000|2022-01-10 10:39:50|||||||||1
1641811250000|2022-01-10 10:40:50|||||||||1
1641811260000|2022-01-10 10:41:00|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|4
1641811270000|2022-01-10 10:41:10|2527.5|2523.5|2526.1|2522.1|2527.5|2523.5|2526.1|2522.1|1
1641811290000|2022-01-10 10:41:30|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2
1641811320000|2022-01-10 10:42:00|2527|2523|2526.3|2522.3|2527|2523|2526.3|2522.3|4
1641811330000|2022-01-10 10:42:10|2526.1|2522.1|2525.8|2521.8|2526.1|2522.1|2525.8|2521.8|0
1641811350000|2022-01-10 10:42:30|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|0
1641811410000|2022-01-10 10:43:30|2526.1|2522.1|2527.1|2523.1|2527.1|2523.1|2526.1|2522.1|5
1641811420000|2022-01-10 10:43:40|2528|2524|2528.8|2524.8|2528.8|2524.8|2528|2524|3
1641811440000|2022-01-10 10:44:00|2529|2525|2528.1|2524.1|2529|2525|2528.1|2524.1|5
1641811450000|2022-01-10 10:44:10|||||||||1
1641811460000|2022-01-10 10:44:20|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|0
1641811540000|2022-01-10 10:45:40|||||||||1
1641811570000|2022-01-10 10:46:10|2527.5|2523.5|2526.8|2522.8|2527.5|2523.5|2526.8|2522.8|0
1641811580000|2022-01-10 10:46:20|2526.4|2522.4|2526.5|2522.5|2526.5|2522.5|2526.1|2522.1|0
1641811590000|2022-01-10 10:46:30|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2526.8|2522.8|1
1641811670000|2022-01-10 10:47:50|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|1
1641811720000|2022-01-10 10:48:40|||||||||1
1641811740000|2022-01-10 10:49:00|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|1
1641811750000|2022-01-10 10:49:10|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|0
1641811760000|2022-01-10 10:49:20|2527.5|2523.5|2527.8|2523.8|2527.8|2523.8|2527.5|2523.5|0
1641811770000|2022-01-10 10:49:30|2528|2524|2527.5|2523.5|2528|2524|2527.5|2523.5|0
1641811790000|2022-01-10 10:49:50|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|0
1641811820000|2022-01-10 10:50:20|2527.4|2523.4|2528|2524|2528|2524|2527.4|2523.4|2
1641811850000|2022-01-10 10:50:50|2528.2|2524.2|2528.5|2524.5|2528.5|2524.5|2528.2|2524.2|0
1641811880000|2022-01-10 10:51:20|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|0
1641811890000|2022-01-10 10:51:30|2529|2525|2529|2525|2529|2525|2529|2525|0
1641811920000|2022-01-10 10:52:00|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|1
1641811960000|2022-01-10 10:52:40|2529|2525|2529|2525|2529|2525|2529|2525|0
1641811970000|2022-01-10 10:52:50|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|1
1641811990000|2022-01-10 10:53:10|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|0
1641812000000|2022-01-10 10:53:20|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2
1641812040000|2022-01-10 10:54:00|2529.2|2525.2|2529|2525|2529.2|2525.2|2529|2525|6
1641812050000|2022-01-10 10:54:10|||||||||1
1641812080000|2022-01-10 10:54:40|2529.3|2525.3|2533.2|2529.2|2533.2|2529.2|2529.3|2525.3|2
1641812090000|2022-01-10 10:54:50|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2
1641812100000|2022-01-10 10:55:00|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|0
1641812110000|2022-01-10 10:55:10|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|0
1641812160000|2022-01-10 10:56:00|2533.3|2529.3|2533|2529|2533.5|2529.5|2533|2529|1
1641812180000|2022-01-10 10:56:20|2533.2|2529.2|2533.5|2529.5|2533.5|2529.5|2533.2|2529.2|23
1641812200000|2022-01-10 10:56:40|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|0
1641812210000|2022-01-10 10:56:50|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|1
1641812250000|2022-01-10 10:57:30|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|1
1641812280000|2022-01-10 10:58:00|2534.2|2530.2|2532.5|2528.5|2534.2|2530.2|2532.5|2528.5|10
1641812290000|2022-01-10 10:58:10|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|0
1641812310000|2022-01-10 10:58:30|2531.8|2527.8|2531.7|2527.7|2531.8|2527.8|2531.5|2527.5|0
1641812340000|2022-01-10 10:59:00|2530.8|2526.8|2531.2|2527.2|2531.2|2527.2|2530.8|2526.8|5
1641812350000|2022-01-10 10:59:10|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|0
1641812370000|2022-01-10 10:59:30|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|2
1641812380000|2022-01-10 10:59:40|2532.3|2528.3|2532.5|2528.5|2532.5|2528.5|2532.3|2528.3|2
1641812400000|2022-01-10 11:00:00|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|0
1641812410000|2022-01-10 11:00:10|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|0
1641812460000|2022-01-10 11:01:00|||||||||1
1641812490000|2022-01-10 11:01:30|2532.3|2528.3|2532.7|2528.7|2532.7|2528.7|2532.3|2528.3|1
1641812500000|2022-01-10 11:01:40|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|0
1641812510000|2022-01-10 11:01:50|||||||||6
1641812520000|2022-01-10 11:02:00|2531.6|2527.6|2531.2|2527.2|2531.6|2527.6|2531.2|2527.2|4
1641812570000|2022-01-10 11:02:50|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|1
1641812580000|2022-01-10 11:03:00|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|0
1641812590000|2022-01-10 11:03:10|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|0
1641812610000|2022-01-10 11:03:30|2531.2|2527.2|2530.5|2526.5|2531.2|2527.2|2530.5|2526.5|3
1641812640000|2022-01-10 11:04:00|2530|2526|2527.2|2523.2|2530|2526|2527.2|2523.2|9
1641812650000|2022-01-10 11:04:10|||||||||1
1641812680000|2022-01-10 11:04:40|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|0
1641812730000|2022-01-10 11:05:30|2527.7|2523.7|2528.2|2524.2|2528.2|2524.2|2527.7|2523.7|1
1641812760000|2022-01-10 11:06:00|2527.9|2523.9|2528.9|2524.9|2528.9|2524.9|2527.9|2523.9|2
1641812770000|2022-01-10 11:06:10|2528.3|2524.3|2527.9|2523.9|2528.3|2524.3|2527.9|2523.9|2
1641812780000|2022-01-10 11:06:20|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|1
1641812800000|2022-01-10 11:06:40|2528|2524|2527.5|2523.5|2528|2524|2527.5|2523.5|23
1641812840000|2022-01-10 11:07:20|2527|2523|2527|2523|2527|2523|2527|2523|0
1641812880000|2022-01-10 11:08:00|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|0
1641812920000|2022-01-10 11:08:40|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|4
1641812940000|2022-01-10 11:09:00|2526.2|2522.2|2525|2521|2526.2|2522.2|2525|2521|5
1641812960000|2022-01-10 11:09:20|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2
1641813000000|2022-01-10 11:10:00|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|1
1641813010000|2022-01-10 11:10:10|2524.5|2520.5|2523.5|2519.5|2524.5|2520.5|2522|2518|11
1641813050000|2022-01-10 11:10:50|||||||||1
1641813060000|2022-01-10 11:11:00|2523.3|2519.3|2524.5|2520.5|2524.5|2520.5|2523|2519|3
1641813110000|2022-01-10 11:11:50|||||||||1
1641813120000|2022-01-10 11:12:00|2525|2521|2525|2521|2525|2521|2525|2521|0
1641813130000|2022-01-10 11:12:10|||||||||2
1641813140000|2022-01-10 11:12:20|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|6
1641813150000|2022-01-10 11:12:30|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|0
1641813160000|2022-01-10 11:12:40|2528.2|2524.2|2527.5|2523.5|2528.2|2524.2|2527.5|2523.5|1
1641813240000|2022-01-10 11:14:00|2527.3|2523.3|2527|2523|2527.3|2523.3|2527|2523|5
1641813250000|2022-01-10 11:14:10|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|1
1641813260000|2022-01-10 11:14:20|2527|2523|2527.2|2523.2|2527.2|2523.2|2527|2523|3
1641813280000|2022-01-10 11:14:40|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|1
1641813300000|2022-01-10 11:15:00|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|0
1641813320000|2022-01-10 11:15:20|2528.6|2524.6|2528.9|2524.9|2528.9|2524.9|2528.6|2524.6|2
1641813390000|2022-01-10 11:16:30|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|0
1641813400000|2022-01-10 11:16:40|||||||||21
1641813440000|2022-01-10 11:17:20|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|1
1641813450000|2022-01-10 11:17:30|||||||||1
1641813490000|2022-01-10 11:18:10|2526.5|2522.5|2526.7|2522.7|2526.7|2522.7|2526.5|2522.5|2
1641813520000|2022-01-10 11:18:40|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|1
1641813530000|2022-01-10 11:18:50|2527|2523|2527|2523|2527|2523|2527|2523|40
1641813540000|2022-01-10 11:19:00|2526.1|2522.1|2525|2521|2526.1|2522.1|2524.5|2520.5|7
1641813550000|2022-01-10 11:19:10|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|1
1641813580000|2022-01-10 11:19:40|2524.7|2520.7|2525.5|2521.5|2525.5|2521.5|2524.7|2520.7|0
1641813650000|2022-01-10 11:20:50|||||||||1
1641813660000|2022-01-10 11:21:00|2525|2521|2525.5|2521.5|2525.5|2521.5|2525|2521|2
1641813720000|2022-01-10 11:22:00|2526|2522|2526|2522|2526|2522|2526|2522|0
1641813730000|2022-01-10 11:22:10|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|1
1641813740000|2022-01-10 11:22:20|2527|2523|2527.2|2523.2|2527.2|2523.2|2527|2523|4
1641813780000|2022-01-10 11:23:00|||||||||1
1641813830000|2022-01-10 11:23:50|2527|2523|2527|2523|2527.2|2523.2|2527|2523|1
1641813840000|2022-01-10 11:24:00|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|1
1641813860000|2022-01-10 11:24:20|2526|2522|2526.2|2522.2|2526.2|2522.2|2526|2522|1
1641813870000|2022-01-10 11:24:30|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|0
1641813900000|2022-01-10 11:25:00|2526.8|2522.8|2527.2|2523.2|2527.2|2523.2|2526.8|2522.8|3
1641813910000|2022-01-10 11:25:10|||||||||1
1641813960000|2022-01-10 11:26:00|||||||||1
1641813970000|2022-01-10 11:26:10|2527|2523|2526|2522|2527.2|2523.2|2526|2522|2
1641813980000|2022-01-10 11:26:20|2525.6|2521.6|2524.2|2520.2|2525.6|2521.6|2524.2|2520.2|7
1641814050000|2022-01-10 11:27:30|||||||||1
1641814080000|2022-01-10 11:28:00|2524.4|2520.4|2525.2|2521.2|2525.2|2521.2|2524.4|2520.4|2
1641814110000|2022-01-10 11:28:30|2524.8|2520.8|2524.2|2520.2|2524.8|2520.8|2524.2|2520.2|0
1641814140000|2022-01-10 11:29:00|2523.5|2519.5|2523.5|2519.5|2523.7|2519.7|2523.5|2519.5|5
1641814170000|2022-01-10 11:29:30|||||||||1
1641814180000|2022-01-10 11:29:40|||||||||1
1641814260000|2022-01-10 11:31:00|2523.3|2519.3|2524.5|2520.5|2524.5|2520.5|2523.3|2519.3|2
1641814270000|2022-01-10 11:31:10|2524.9|2520.9|2525|2521|2525|2521|2524.9|2520.9|1
1641814280000|2022-01-10 11:31:20|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|1
1641814310000|2022-01-10 11:31:50|||||||||1
1641814440000|2022-01-10 11:34:00|2525|2521|2525|2521|2525.5|2521.5|2525|2521|10
1641814450000|2022-01-10 11:34:10|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|5
1641814560000|2022-01-10 11:36:00|||||||||1
1641814580000|2022-01-10 11:36:20|2525.1|2521.1|2525.5|2521.5|2525.5|2521.5|2525.1|2521.1|8
1641814690000|2022-01-10 11:38:10|2525.2|2521.2|2525.5|2521.5|2525.5|2521.5|2525|2521|1
1641814710000|2022-01-10 11:38:30|||||||||1
1641814730000|2022-01-10 11:38:50|2525|2521|2525|2521|2525|2521|2525|2521|1
1641814740000|2022-01-10 11:39:00|2524|2520|2523.5|2519.5|2525|2521|2523.5|2519.5|11
1641814760000|2022-01-10 11:39:20|2523.3|2519.3|2523|2519|2523.3|2519.3|2523|2519|0
1641814800000|2022-01-10 11:40:00|||||||||2
1641814840000|2022-01-10 11:40:40|2523.4|2519.4|2525.2|2521.2|2525.2|2521.2|2523.4|2519.4|5
1641814870000|2022-01-10 11:41:10|2525|2521|2524.5|2520.5|2525|2521|2524.5|2520.5|1
1641814930000|2022-01-10 11:42:10|2525|2521|2525|2521|2525|2521|2525|2521|1
1641814980000|2022-01-10 11:43:00|||||||||1
1641814990000|2022-01-10 11:43:10|||||||||1
1641815040000|2022-01-10 11:44:00|||||||||5
1641815100000|2022-01-10 11:45:00|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|1
1641815110000|2022-01-10 11:45:10|||||||||1
1641815150000|2022-01-10 11:45:50|2525|2521|2524|2520|2525|2521|2524|2520|6
1641815170000|2022-01-10 11:46:10|2524.2|2520.2|2524.5|2520.5|2524.5|2520.5|2524.2|2520.2|2
1641815210000|2022-01-10 11:46:50|2524|2520|2524|2520|2524|2520|2524|2520|0
1641815240000|2022-01-10 11:47:20|||||||||1
1641815260000|2022-01-10 11:47:40|2524.3|2520.3|2524.5|2520.5|2524.5|2520.5|2524.3|2520.3|1
1641815310000|2022-01-10 11:48:30|2524.7|2520.7|2525|2521|2525|2521|2524.7|2520.7|0
1641815340000|2022-01-10 11:49:00|2524|2520|2524.5|2520.5|2524.5|2520.5|2524|2520|5
1641815380000|2022-01-10 11:49:40|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2
1641815390000|2022-01-10 11:49:50|2525|2521|2524.5|2520.5|2525|2521|2524.5|2520.5|1
1641815410000|2022-01-10 11:50:10|2523.6|2519.6|2523|2519|2523.6|2519.6|2523|2519|14
1641815430000|2022-01-10 11:50:30|||||||||1
1641815480000|2022-01-10 11:51:20|2524|2520|2524.2|2520.2|2524.2|2520.2|2524|2520|16
1641815510000|2022-01-10 11:51:50|||||||||1
1641815590000|2022-01-10 11:53:10|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|0
1641815620000|2022-01-10 11:53:40|2525|2521|2525|2521|2525|2521|2525|2521|30
1641815640000|2022-01-10 11:54:00|||||||||6
1641815720000|2022-01-10 11:55:20|2524.7|2520.7|2524.5|2520.5|2524.7|2520.7|2524|2520|4
1641815760000|2022-01-10 11:56:00|2524|2520|2524|2520|2524|2520|2524|2520|0
1641815770000|2022-01-10 11:56:10|||||||||1
1641815840000|2022-01-10 11:57:20|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2
1641815850000|2022-01-10 11:57:30|2525|2521|2524.7|2520.7|2525|2521|2524.7|2520.7|0
1641815860000|2022-01-10 11:57:40|2525|2521|2525|2521|2525|2521|2525|2521|0
1641815910000|2022-01-10 11:58:30|||||||||1
1641815940000|2022-01-10 11:59:00|2524.7|2520.7|2524|2520|2524.7|2520.7|2524|2520|5
1641816040000|2022-01-10 12:00:40|||||||||1
1641816060000|2022-01-10 12:01:00|||||||||1
1641816090000|2022-01-10 12:01:30|2524.6|2520.6|2525|2521|2525|2521|2524.6|2520.6|4
1641816130000|2022-01-10 12:02:10|2524.7|2520.7|2524.5|2520.5|2524.7|2520.7|2524.5|2520.5|2
1641816170000|2022-01-10 12:02:50|||||||||1
1641816230000|2022-01-10 12:03:50|||||||||1
1641816240000|2022-01-10 12:04:00|2524.3|2520.3|2524|2520|2524.3|2520.3|2524|2520|3
1641816300000|2022-01-10 12:05:00|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|4
1641816310000|2022-01-10 12:05:10|||||||||1
1641816370000|2022-01-10 12:06:10|2524.4|2520.4|2524|2520|2524.7|2520.7|2524|2520|1
1641816430000|2022-01-10 12:07:10|2523.7|2519.7|2523.3|2519.3|2523.7|2519.7|2523.3|2519.3|9
1641816440000|2022-01-10 12:07:20|||||||||1
1641816490000|2022-01-10 12:08:10|2522.4|2518.4|2522|2518|2522.4|2518.4|2522|2518|13
1641816500000|2022-01-10 12:08:20|||||||||2
1641816540000|2022-01-10 12:09:00|||||||||6
1641816560000|2022-01-10 12:09:20|||||||||1
1641816570000|2022-01-10 12:09:30|||||||||1
1641816610000|2022-01-10 12:10:10|2523|2519|2522.8|2518.8|2523|2519|2522.8|2518.8|3
1641816630000|2022-01-10 12:10:30|2522|2518|2522|2518|2522|2518|2522|2518|0
1641816640000|2022-01-10 12:10:40|||||||||2
1641816700000|2022-01-10 12:11:40|||||||||16
1641816710000|2022-01-10 12:11:50|||||||||1
1641816730000|2022-01-10 12:12:10|2524|2520|2525|2521|2525|2521|2524|2520|19
1641816760000|2022-01-10 12:12:40|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|3
1641816800000|2022-01-10 12:13:20|2525.4|2521.4|2526|2522|2526|2522|2525.4|2521.4|0
1641816840000|2022-01-10 12:14:00|2525.4|2521.4|2524.8|2520.8|2525.4|2521.4|2524.8|2520.8|2
1641816870000|2022-01-10 12:14:30|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|0
1641816920000|2022-01-10 12:15:20|2524.7|2520.7|2524.5|2520.5|2525|2521|2524.5|2520.5|0
1641816950000|2022-01-10 12:15:50|2524.7|2520.7|2525|2521|2525|2521|2524.7|2520.7|0
1641816960000|2022-01-10 12:16:00|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|7
1641816970000|2022-01-10 12:16:10|||||||||1
1641817020000|2022-01-10 12:17:00|||||||||1
1641817060000|2022-01-10 12:17:40|2524|2520|2524|2520|2524|2520|2524|2520|0
1641817070000|2022-01-10 12:17:50|2524.4|2520.4|2524.7|2520.7|2524.7|2520.7|2524.4|2520.4|3
1641817080000|2022-01-10 12:18:00|2524|2520|2524|2520|2524|2520|2524|2520|2
1641817090000|2022-01-10 12:18:10|2523.8|2519.8|2523.2|2519.2|2523.8|2519.8|2523|2519|7
1641817100000|2022-01-10 12:18:20|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|1
1641817140000|2022-01-10 12:19:00|||||||||2
1641817180000|2022-01-10 12:19:40|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|0
1641817210000|2022-01-10 12:20:10|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|0
1641817240000|2022-01-10 12:20:40|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|26
1641817250000|2022-01-10 12:20:50|2522.3|2518.3|2522.5|2518.5|2522.5|2518.5|2522.3|2518.3|2
1641817260000|2022-01-10 12:21:00|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|0
1641817270000|2022-01-10 12:21:10|2522|2518|2522|2518|2522|2518|2522|2518|0
1641817330000|2022-01-10 12:22:10|||||||||8
1641817340000|2022-01-10 12:22:20|||||||||9
1641817370000|2022-01-10 12:22:50|||||||||1
1641817440000|2022-01-10 12:24:00|||||||||6
1641817450000|2022-01-10 12:24:10|||||||||3
1641817460000|2022-01-10 12:24:20|||||||||5
1641817480000|2022-01-10 12:24:40|2521.8|2517.8|2521.2|2517.2|2521.8|2517.8|2521.2|2517.2|5
1641817490000|2022-01-10 12:24:50|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|0
1641817500000|2022-01-10 12:25:00|2522|2518|2522|2518|2522|2518|2522|2518|1
1641817510000|2022-01-10 12:25:10|2521.7|2517.7|2522|2518|2522|2518|2521.7|2517.7|2
1641817590000|2022-01-10 12:26:30|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|6
1641817600000|2022-01-10 12:26:40|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|0
1641817610000|2022-01-10 12:26:50|2523|2519|2523.5|2519.5|2523.5|2519.5|2523|2519|3
1641817630000|2022-01-10 12:27:10|2524|2520|2524|2520|2524|2520|2524|2520|1
1641817640000|2022-01-10 12:27:20|||||||||1
1641817650000|2022-01-10 12:27:30|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|0
1641817660000|2022-01-10 12:27:40|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|3
1641817670000|2022-01-10 12:27:50|2524|2520|2524|2520|2524|2520|2524|2520|7
1641817690000|2022-01-10 12:28:10|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|1
1641817740000|2022-01-10 12:29:00|2523.2|2519.2|2523|2519|2523.2|2519.2|2523|2519|2
1641817770000|2022-01-10 12:29:30|||||||||1
1641817800000|2022-01-10 12:30:00|2523.5|2519.5|2522|2518|2523.5|2519.5|2522|2518|6
1641817830000|2022-01-10 12:30:30|||||||||1
1641817870000|2022-01-10 12:31:10|||||||||5
1641817900000|2022-01-10 12:31:40|||||||||1
1641817930000|2022-01-10 12:32:10|2521|2517|2521|2517|2521|2517|2521|2517|8
1641817960000|2022-01-10 12:32:40|||||||||2
1641817980000|2022-01-10 12:33:00|||||||||4
1641818040000|2022-01-10 12:34:00|2521.8|2517.8|2521|2517|2521.8|2517.8|2521|2517|17
1641818080000|2022-01-10 12:34:40|2522|2518|2522.2|2518.2|2522.2|2518.2|2522|2518|2
1641818160000|2022-01-10 12:36:00|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|0
1641818170000|2022-01-10 12:36:10|||||||||1
1641818300000|2022-01-10 12:38:20|||||||||1
1641818320000|2022-01-10 12:38:40|||||||||2
1641818340000|2022-01-10 12:39:00|2522.2|2518.2|2522.3|2518.3|2522.5|2518.5|2521.9|2517.9|44
1641818350000|2022-01-10 12:39:10|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|0
1641818360000|2022-01-10 12:39:20|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2
1641818380000|2022-01-10 12:39:40|2524.6|2520.6|2525.4|2521.4|2525.4|2521.4|2524.6|2520.6|1
1641818400000|2022-01-10 12:40:00|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2
1641818460000|2022-01-10 12:41:00|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|0
1641818530000|2022-01-10 12:42:10|2522.7|2518.7|2522.5|2518.5|2522.7|2518.7|2522.5|2518.5|4
1641818560000|2022-01-10 12:42:40|2522.2|2518.2|2523.2|2519.2|2523.2|2519.2|2522.2|2518.2|3
1641818570000|2022-01-10 12:42:50|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|12
1641818580000|2022-01-10 12:43:00|2522.7|2518.7|2523.2|2519.2|2523.2|2519.2|2522.7|2518.7|8
1641818610000|2022-01-10 12:43:30|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|1
1641818620000|2022-01-10 12:43:40|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|0
1641818640000|2022-01-10 12:44:00|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.2|2519.2|1
1641818700000|2022-01-10 12:45:00|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|1
1641818760000|2022-01-10 12:46:00|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|11
1641818770000|2022-01-10 12:46:10|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|0
1641818830000|2022-01-10 12:47:10|||||||||1
1641818920000|2022-01-10 12:48:40|2525.2|2521.2|2526.4|2522.4|2526.4|2522.4|2525.2|2521.2|1
1641818940000|2022-01-10 12:49:00|||||||||3
1641818960000|2022-01-10 12:49:20|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|36
1641818970000|2022-01-10 12:49:30|2526|2522|2526|2522|2526|2522|2526|2522|0
1641818980000|2022-01-10 12:49:40|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|0
1641819000000|2022-01-10 12:50:00|2526|2522|2526|2522|2526|2522|2526|2522|0
1641819010000|2022-01-10 12:50:10|2526.3|2522.3|2526|2522|2526.3|2522.3|2526|2522|2
1641819030000|2022-01-10 12:50:30|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|0
1641819040000|2022-01-10 12:50:40|2526|2522|2526|2522|2526|2522|2526|2522|0
1641819050000|2022-01-10 12:50:50|||||||||2
1641819060000|2022-01-10 12:51:00|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|0
1641819100000|2022-01-10 12:51:40|||||||||1
1641819140000|2022-01-10 12:52:20|||||||||1
1641819150000|2022-01-10 12:52:30|2526.4|2522.4|2526.8|2522.8|2527|2523|2526.4|2522.4|1
1641819180000|2022-01-10 12:53:00|2527|2523|2527.8|2523.8|2527.8|2523.8|2527|2523|1
1641819200000|2022-01-10 12:53:20|||||||||2
1641819220000|2022-01-10 12:53:40|2528.4|2524.4|2528.8|2524.8|2528.8|2524.8|2528.4|2524.4|2
1641819230000|2022-01-10 12:53:50|||||||||2
1641819240000|2022-01-10 12:54:00|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|1
1641819250000|2022-01-10 12:54:10|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2
1641819260000|2022-01-10 12:54:20|||||||||1
1641819270000|2022-01-10 12:54:30|||||||||1
1641819320000|2022-01-10 12:55:20|||||||||5
1641819340000|2022-01-10 12:55:40|||||||||5
1641819370000|2022-01-10 12:56:10|||||||||1
1641819390000|2022-01-10 12:56:30|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|0
1641819400000|2022-01-10 12:56:40|2526.4|2522.4|2526|2522|2526.4|2522.4|2525.8|2521.8|1
1641819420000|2022-01-10 12:57:00|2526.3|2522.3|2526.8|2522.8|2526.8|2522.8|2526.3|2522.3|5
1641819430000|2022-01-10 12:57:10|2528|2524|2528.5|2524.5|2528.8|2524.8|2527.8|2523.8|26
1641819440000|2022-01-10 12:57:20|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2
1641819450000|2022-01-10 12:57:30|||||||||1
1641819480000|2022-01-10 12:58:00|||||||||4
1641819500000|2022-01-10 12:58:20|2529|2525|2529|2525|2529|2525|2529|2525|2
1641819520000|2022-01-10 12:58:40|||||||||1
1641819540000|2022-01-10 12:59:00|2528.5|2524.5|2529.5|2525.5|2529.5|2525.5|2528.5|2524.5|3
1641819550000|2022-01-10 12:59:10|||||||||30
1641819560000|2022-01-10 12:59:20|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|42
1641819570000|2022-01-10 12:59:30|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|1
1641819580000|2022-01-10 12:59:40|2528.8|2524.8|2528.3|2524.3|2528.8|2524.8|2528.1|2524.1|3
1641819590000|2022-01-10 12:59:50|2528.7|2524.7|2530.9|2526.9|2530.9|2526.9|2528.7|2524.7|4
1641819600000|2022-01-10 13:00:00|2531.5|2527.5|2535|2531|2535|2531|2531.5|2527.5|29
1641819610000|2022-01-10 13:00:10|2535.2|2531.2|2535|2531|2535.5|2531.5|2535|2531|3
1641819620000|2022-01-10 13:00:20|2533.2|2529.2|2532.8|2528.8|2533.2|2529.2|2531.2|2527.2|14
1641819630000|2022-01-10 13:00:30|2532.4|2528.4|2533.6|2529.6|2533.8|2529.8|2531.8|2527.8|11
1641819640000|2022-01-10 13:00:40|2533|2529|2533|2529|2533|2529|2533|2529|0
1641819650000|2022-01-10 13:00:50|2533.2|2529.2|2534|2530|2535|2531|2533.2|2529.2|7
1641819660000|2022-01-10 13:01:00|2534.2|2530.2|2534.8|2530.8|2534.8|2530.8|2534.2|2530.2|1
1641819670000|2022-01-10 13:01:10|2535|2531|2535.5|2531.5|2535.5|2531.5|2535|2531|3
1641819680000|2022-01-10 13:01:20|2536|2532|2536|2532|2536|2532|2536|2532|1
1641819690000|2022-01-10 13:01:30|2535.8|2531.8|2535.8|2531.8|2536.2|2532.2|2535.8|2531.8|4
1641819700000|2022-01-10 13:01:40|2536|2532|2536|2532|2536|2532|2536|2532|2
1641819720000|2022-01-10 13:02:00|2535.8|2531.8|2534|2530|2535.8|2531.8|2533.8|2529.8|39
1641819750000|2022-01-10 13:02:30|||||||||1
1641819780000|2022-01-10 13:03:00|2534.2|2530.2|2534.4|2530.4|2534.4|2530.4|2534.2|2530.2|2
1641819790000|2022-01-10 13:03:10|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|0
1641819800000|2022-01-10 13:03:20|2534.9|2530.9|2534.5|2530.5|2535.2|2531.2|2534.5|2530.5|11
1641819810000|2022-01-10 13:03:30|||||||||1
1641819840000|2022-01-10 13:04:00|2533.2|2529.2|2532.2|2528.2|2533.2|2529.2|2532.2|2528.2|13
1641819900000|2022-01-10 13:05:00|2532.4|2528.4|2533.4|2529.4|2533.6|2529.6|2532.4|2528.4|9
1641819910000|2022-01-10 13:05:10|2533.2|2529.2|2532.2|2528.2|2533.2|2529.2|2532.2|2528.2|10
1641819930000|2022-01-10 13:05:30|2530.5|2526.5|2531.4|2527.4|2531.4|2527.4|2530.5|2526.5|5
1641819940000|2022-01-10 13:05:40|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|0
1641819950000|2022-01-10 13:05:50|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|7
1641819960000|2022-01-10 13:06:00|2530.7|2526.7|2531.2|2527.2|2531.4|2527.4|2530.7|2526.7|4
1641819970000|2022-01-10 13:06:10|2531.4|2527.4|2531.2|2527.2|2531.4|2527.4|2531.2|2527.2|2
1641819980000|2022-01-10 13:06:20|2531.5|2527.5|2531.2|2527.2|2531.5|2527.5|2531.2|2527.2|2
1641819990000|2022-01-10 13:06:30|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|1
1641820000000|2022-01-10 13:06:40|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|0
1641820010000|2022-01-10 13:06:50|2531.2|2527.2|2531.7|2527.7|2531.7|2527.7|2531.2|2527.2|2
1641820020000|2022-01-10 13:07:00|2531.9|2527.9|2531.2|2527.2|2531.9|2527.9|2531.2|2527.2|1
1641820030000|2022-01-10 13:07:10|2531.5|2527.5|2531.4|2527.4|2531.7|2527.7|2531.2|2527.2|3
1641820040000|2022-01-10 13:07:20|2531.7|2527.7|2532.4|2528.4|2532.4|2528.4|2531.7|2527.7|2
1641820050000|2022-01-10 13:07:30|||||||||3
1641820060000|2022-01-10 13:07:40|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|1
1641820070000|2022-01-10 13:07:50|2533|2529|2533.4|2529.4|2533.4|2529.4|2533|2529|4
1641820080000|2022-01-10 13:08:00|2533.7|2529.7|2534.2|2530.2|2534.2|2530.2|2533.2|2529.2|2
1641820090000|2022-01-10 13:08:10|2534.4|2530.4|2534.2|2530.2|2534.4|2530.4|2534.2|2530.2|3
1641820110000|2022-01-10 13:08:30|2536.7|2532.7|2537|2533|2537|2533|2536.7|2532.7|13
1641820120000|2022-01-10 13:08:40|2536.8|2532.8|2537|2533|2537|2533|2536.5|2532.5|4
1641820130000|2022-01-10 13:08:50|2536.5|2532.5|2537.8|2533.8|2538|2534|2536.5|2532.5|14
1641820140000|2022-01-10 13:09:00|2537.5|2533.5|2538.4|2534.4|2538.4|2534.4|2537|2533|21
1641820150000|2022-01-10 13:09:10|2538.2|2534.2|2539|2535|2539|2535|2538.2|2534.2|3
1641820160000|2022-01-10 13:09:20|2539.2|2535.2|2539|2535|2539.2|2535.2|2539|2535|7
1641820170000|2022-01-10 13:09:30|2538.5|2534.5|2538.5|2534.5|2539|2535|2538.5|2534.5|1
1641820180000|2022-01-10 13:09:40|2538.8|2534.8|2539.4|2535.4|2539.4|2535.4|2538.8|2534.8|4
1641820190000|2022-01-10 13:09:50|2539.5|2535.5|2540.2|2536.2|2540.2|2536.2|2539.2|2535.2|4
1641820200000|2022-01-10 13:10:00|2540.4|2536.4|2540.2|2536.2|2540.4|2536.4|2540.2|2536.2|9
1641820210000|2022-01-10 13:10:10|2540.4|2536.4|2540.2|2536.2|2540.8|2536.8|2540.2|2536.2|2
1641820220000|2022-01-10 13:10:20|2540.8|2536.8|2545.2|2541.2|2545.4|2541.4|2540.5|2536.5|127
1641820230000|2022-01-10 13:10:30|2545.6|2541.6|2546|2542|2546.2|2542.2|2545.6|2541.6|10
1641820240000|2022-01-10 13:10:40|2546.2|2542.2|2545.5|2541.5|2546.2|2542.2|2545.2|2541.2|5
1641820250000|2022-01-10 13:10:50|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|3
1641820260000|2022-01-10 13:11:00|2544.8|2540.8|2545.2|2541.2|2545.4|2541.4|2544.8|2540.8|8
1641820270000|2022-01-10 13:11:10|2545.5|2541.5|2547.2|2543.2|2547.2|2543.2|2545.5|2541.5|2
1641820280000|2022-01-10 13:11:20|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548|2544|3
1641820290000|2022-01-10 13:11:30|2548.7|2544.7|2545.2|2541.2|2548.7|2544.7|2544.7|2540.7|7
1641820300000|2022-01-10 13:11:40|2545.5|2541.5|2545.2|2541.2|2545.5|2541.5|2545.2|2541.2|7
1641820310000|2022-01-10 13:11:50|2545.8|2541.8|2546.2|2542.2|2546.2|2542.2|2545.8|2541.8|4
1641820320000|2022-01-10 13:12:00|2546.5|2542.5|2547.2|2543.2|2547.2|2543.2|2546.2|2542.2|5
1641820330000|2022-01-10 13:12:10|2547.4|2543.4|2547.4|2543.4|2547.7|2543.7|2547.2|2543.2|4
1641820340000|2022-01-10 13:12:20|2547.5|2543.5|2547.2|2543.2|2547.7|2543.7|2547.2|2543.2|1
1641820350000|2022-01-10 13:12:30|2546.6|2542.6|2546.7|2542.7|2546.7|2542.7|2545.7|2541.7|5
1641820360000|2022-01-10 13:12:40|2546.9|2542.9|2547.7|2543.7|2547.7|2543.7|2546.9|2542.9|0
1641820370000|2022-01-10 13:12:50|2547.9|2543.9|2548.2|2544.2|2548.2|2544.2|2547.9|2543.9|1
1641820380000|2022-01-10 13:13:00|2547.7|2543.7|2548.2|2544.2|2548.2|2544.2|2547.7|2543.7|9
1641820400000|2022-01-10 13:13:20|2548.7|2544.7|2549.2|2545.2|2549.2|2545.2|2548.7|2544.7|6
1641820410000|2022-01-10 13:13:30|||||||||4
1641820430000|2022-01-10 13:13:50|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|3
1641820450000|2022-01-10 13:14:10|2549.5|2545.5|2549.7|2545.7|2549.7|2545.7|2549.2|2545.2|6
1641820460000|2022-01-10 13:14:20|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|29
1641820470000|2022-01-10 13:14:30|||||||||4
1641820480000|2022-01-10 13:14:40|2549.5|2545.5|2549.2|2545.2|2549.5|2545.5|2548.2|2544.2|23
1641820490000|2022-01-10 13:14:50|2549.7|2545.7|2550.4|2546.4|2550.4|2546.4|2549.7|2545.7|5
1641820500000|2022-01-10 13:15:00|2550.7|2546.7|2551.2|2547.2|2551.2|2547.2|2550.7|2546.7|3
1641820510000|2022-01-10 13:15:10|2552.4|2548.4|2551.7|2547.7|2552.9|2548.9|2551.2|2547.2|18
1641820520000|2022-01-10 13:15:20|2551.4|2547.4|2551.2|2547.2|2551.4|2547.4|2550.5|2546.5|7
1641820530000|2022-01-10 13:15:30|2550.9|2546.9|2550.7|2546.7|2550.9|2546.9|2549.9|2545.9|7
1641820540000|2022-01-10 13:15:40|2551.2|2547.2|2551.7|2547.7|2551.9|2547.9|2551.2|2547.2|1
1641820550000|2022-01-10 13:15:50|2552.2|2548.2|2552.4|2548.4|2552.4|2548.4|2552|2548|2
1641820560000|2022-01-10 13:16:00|2551.7|2547.7|2551.4|2547.4|2551.7|2547.7|2551.4|2547.4|8
1641820570000|2022-01-10 13:16:10|2551.6|2547.6|2552.2|2548.2|2552.2|2548.2|2551.4|2547.4|1
1641820580000|2022-01-10 13:16:20|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|0
1641820590000|2022-01-10 13:16:30|2551.8|2547.8|2551.4|2547.4|2551.8|2547.8|2551.4|2547.4|11
1641820600000|2022-01-10 13:16:40|2551.6|2547.6|2552.7|2548.7|2552.9|2548.9|2551.6|2547.6|1
1641820620000|2022-01-10 13:17:00|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|1
1641820640000|2022-01-10 13:17:20|||||||||1
1641820650000|2022-01-10 13:17:30|2552.7|2548.7|2552.9|2548.9|2552.9|2548.9|2552.7|2548.7|0
1641820660000|2022-01-10 13:17:40|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|13
1641820670000|2022-01-10 13:17:50|2553.4|2549.4|2553.2|2549.2|2553.4|2549.4|2553.2|2549.2|3
1641820680000|2022-01-10 13:18:00|2552.9|2548.9|2553.4|2549.4|2553.4|2549.4|2552.9|2548.9|19
1641820690000|2022-01-10 13:18:10|2553.6|2549.6|2554.2|2550.2|2554.2|2550.2|2553.6|2549.6|4
1641820700000|2022-01-10 13:18:20|2553.9|2549.9|2554.2|2550.2|2554.2|2550.2|2553.9|2549.9|28
1641820720000|2022-01-10 13:18:40|||||||||1
1641820730000|2022-01-10 13:18:50|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|1
1641820740000|2022-01-10 13:19:00|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|4
1641820750000|2022-01-10 13:19:10|||||||||13
1641820760000|2022-01-10 13:19:20|||||||||2
1641820770000|2022-01-10 13:19:30|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|10
1641820780000|2022-01-10 13:19:40|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|3
1641820790000|2022-01-10 13:19:50|||||||||2
1641820800000|2022-01-10 13:20:00|2554.9|2550.9|2555.2|2551.2|2555.2|2551.2|2554.9|2550.9|17
1641820810000|2022-01-10 13:20:10|2555.9|2551.9|2555.7|2551.7|2556.2|2552.2|2555.2|2551.2|10
1641820820000|2022-01-10 13:20:20|2555.2|2551.2|2555.4|2551.4|2555.4|2551.4|2555.2|2551.2|0
1641820830000|2022-01-10 13:20:30|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|1
1641820850000|2022-01-10 13:20:50|2556|2552|2555.7|2551.7|2556|2552|2555.5|2551.5|1
1641820860000|2022-01-10 13:21:00|2555.2|2551.2|2556.2|2552.2|2556.2|2552.2|2555.2|2551.2|1
1641820880000|2022-01-10 13:21:20|||||||||2
1641820890000|2022-01-10 13:21:30|2555.2|2551.2|2554.2|2550.2|2555.2|2551.2|2553.2|2549.2|44
1641820900000|2022-01-10 13:21:40|2554.4|2550.4|2555|2551|2555|2551|2554.4|2550.4|0
1641820910000|2022-01-10 13:21:50|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|1
1641820920000|2022-01-10 13:22:00|||||||||1
1641820940000|2022-01-10 13:22:20|||||||||1
1641820950000|2022-01-10 13:22:30|2555.9|2551.9|2555.9|2551.9|2556|2552|2555.9|2551.9|5
1641820960000|2022-01-10 13:22:40|2556.2|2552.2|2556.2|2552.2|2556.2|2552.2|2556.2|2552.2|3
1641820970000|2022-01-10 13:22:50|||||||||4
1641820980000|2022-01-10 13:23:00|||||||||4
1641820990000|2022-01-10 13:23:10|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|11
1641821040000|2022-01-10 13:24:00|2556.6|2552.6|2555.9|2551.9|2556.6|2552.6|2555.9|2551.9|10
1641821050000|2022-01-10 13:24:10|2554.9|2550.9|2553.6|2549.6|2554.9|2550.9|2553.6|2549.6|14
1641821060000|2022-01-10 13:24:20|||||||||3
1641821070000|2022-01-10 13:24:30|2553.9|2549.9|2554.6|2550.6|2554.6|2550.6|2553.9|2549.9|4
1641821080000|2022-01-10 13:24:40|2555.1|2551.1|2555.3|2551.3|2555.6|2551.6|2554.6|2550.6|2
1641821090000|2022-01-10 13:24:50|2555.6|2551.6|2554.9|2550.9|2555.6|2551.6|2554.9|2550.9|6
1641821100000|2022-01-10 13:25:00|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2554.9|2550.9|3
1641821110000|2022-01-10 13:25:10|2555.6|2551.6|2555.6|2551.6|2555.8|2551.8|2555.6|2551.6|0
1641821120000|2022-01-10 13:25:20|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|2
1641821130000|2022-01-10 13:25:30|2555.6|2551.6|2555.8|2551.8|2556.3|2552.3|2555.6|2551.6|18
1641821140000|2022-01-10 13:25:40|2555.6|2551.6|2555.9|2551.9|2556.3|2552.3|2555.6|2551.6|2
1641821150000|2022-01-10 13:25:50|2555.8|2551.8|2554.8|2550.8|2555.8|2551.8|2554.6|2550.6|9
1641821160000|2022-01-10 13:26:00|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|0
1641821170000|2022-01-10 13:26:10|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|5
1641821180000|2022-01-10 13:26:20|2554.6|2550.6|2555.6|2551.6|2555.6|2551.6|2554.6|2550.6|6
1641821210000|2022-01-10 13:26:50|||||||||1
1641821220000|2022-01-10 13:27:00|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|1
1641821230000|2022-01-10 13:27:10|2555.1|2551.1|2555.6|2551.6|2555.6|2551.6|2555.1|2551.1|4
1641821260000|2022-01-10 13:27:40|||||||||1
1641821280000|2022-01-10 13:28:00|||||||||1
1641821290000|2022-01-10 13:28:10|||||||||1
1641821330000|2022-01-10 13:28:50|||||||||1
1641821340000|2022-01-10 13:29:00|2555.8|2551.8|2556.4|2552.4|2556.4|2552.4|2555.8|2551.8|4
1641821360000|2022-01-10 13:29:20|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|16
1641821370000|2022-01-10 13:29:30|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2555.4|2551.4|4
1641821380000|2022-01-10 13:29:40|2555.8|2551.8|2556.6|2552.6|2556.6|2552.6|2555.8|2551.8|7
1641821390000|2022-01-10 13:29:50|||||||||3
1641821400000|2022-01-10 13:30:00|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.6|2552.6|9
1641821410000|2022-01-10 13:30:10|2557.6|2553.6|2557.3|2553.3|2557.6|2553.6|2557|2553|6
1641821420000|2022-01-10 13:30:20|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|11
1641821460000|2022-01-10 13:31:00|||||||||15
1641821470000|2022-01-10 13:31:10|2557.9|2553.9|2558.6|2554.6|2558.6|2554.6|2557.9|2553.9|5
1641821480000|2022-01-10 13:31:20|||||||||3
1641821490000|2022-01-10 13:31:30|||||||||7
1641821500000|2022-01-10 13:31:40|||||||||3
1641821510000|2022-01-10 13:31:50|2559.3|2555.3|2558.6|2554.6|2559.3|2555.3|2558.6|2554.6|15
1641821520000|2022-01-10 13:32:00|2558.3|2554.3|2557.8|2553.8|2558.3|2554.3|2557.6|2553.6|5
1641821530000|2022-01-10 13:32:10|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|1
1641821540000|2022-01-10 13:32:20|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2
1641821550000|2022-01-10 13:32:30|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|3
1641821560000|2022-01-10 13:32:40|2559.3|2555.3|2559.6|2555.6|2559.6|2555.6|2559.3|2555.3|9
1641821570000|2022-01-10 13:32:50|2559.2|2555.2|2558.6|2554.6|2559.2|2555.2|2558.6|2554.6|13
1641821580000|2022-01-10 13:33:00|2557.9|2553.9|2557.6|2553.6|2557.9|2553.9|2556.6|2552.6|19
1641821610000|2022-01-10 13:33:30|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|10
1641821620000|2022-01-10 13:33:40|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|0
1641821630000|2022-01-10 13:33:50|2557.2|2553.2|2557.6|2553.6|2557.6|2553.6|2557.2|2553.2|2
1641821640000|2022-01-10 13:34:00|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|11
1641821650000|2022-01-10 13:34:10|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|3
1641821660000|2022-01-10 13:34:20|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|4
1641821670000|2022-01-10 13:34:30|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|5
1641821680000|2022-01-10 13:34:40|2559.6|2555.6|2558.6|2554.6|2559.6|2555.6|2558.6|2554.6|17
1641821710000|2022-01-10 13:35:10|2558.8|2554.8|2559.6|2555.6|2559.6|2555.6|2558.8|2554.8|2
1641821730000|2022-01-10 13:35:30|||||||||1
1641821750000|2022-01-10 13:35:50|2558.6|2554.6|2559.3|2555.3|2559.3|2555.3|2558.6|2554.6|6
1641821760000|2022-01-10 13:36:00|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|6
1641821790000|2022-01-10 13:36:30|||||||||7
1641821800000|2022-01-10 13:36:40|||||||||1
1641821810000|2022-01-10 13:36:50|||||||||2
1641821820000|2022-01-10 13:37:00|||||||||1
1641821830000|2022-01-10 13:37:10|||||||||1
1641821840000|2022-01-10 13:37:20|2556.6|2552.6|2557.4|2553.4|2557.6|2553.6|2556.6|2552.6|12
1641821850000|2022-01-10 13:37:30|2557.1|2553.1|2555.6|2551.6|2557.1|2553.1|2555.6|2551.6|4
1641821860000|2022-01-10 13:37:40|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|3
1641821890000|2022-01-10 13:38:10|||||||||1
1641821900000|2022-01-10 13:38:20|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|3
1641821910000|2022-01-10 13:38:30|2557.1|2553.1|2555.6|2551.6|2557.1|2553.1|2555.6|2551.6|2
1641821940000|2022-01-10 13:39:00|||||||||1
1641821960000|2022-01-10 13:39:20|2555.8|2551.8|2556.6|2552.6|2556.6|2552.6|2555.8|2551.8|10
1641821980000|2022-01-10 13:39:40|2556.9|2552.9|2557.6|2553.6|2557.6|2553.6|2556.9|2552.9|1
1641821990000|2022-01-10 13:39:50|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|17
1641822000000|2022-01-10 13:40:00|2556.8|2552.8|2557.1|2553.1|2557.1|2553.1|2556.8|2552.8|3
1641822030000|2022-01-10 13:40:30|2557.3|2553.3|2557.1|2553.1|2557.4|2553.4|2557.1|2553.1|3
1641822040000|2022-01-10 13:40:40|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2
1641822050000|2022-01-10 13:40:50|2556.8|2552.8|2556.6|2552.6|2556.8|2552.8|2556.6|2552.6|2
1641822060000|2022-01-10 13:41:00|||||||||10
1641822070000|2022-01-10 13:41:10|2556.9|2552.9|2557.1|2553.1|2557.3|2553.3|2556.6|2552.6|11
1641822090000|2022-01-10 13:41:30|2556.3|2552.3|2555.6|2551.6|2556.3|2552.3|2555.6|2551.6|1
1641822100000|2022-01-10 13:41:40|||||||||6
1641822110000|2022-01-10 13:41:50|||||||||8
1641822130000|2022-01-10 13:42:10|||||||||6
1641822140000|2022-01-10 13:42:20|||||||||1
1641822150000|2022-01-10 13:42:30|||||||||1
1641822160000|2022-01-10 13:42:40|||||||||2
1641822170000|2022-01-10 13:42:50|||||||||4
1641822180000|2022-01-10 13:43:00|2553.8|2549.8|2552.8|2548.8|2553.8|2549.8|2552.6|2548.6|11
1641822190000|2022-01-10 13:43:10|2553|2549|2553.3|2549.3|2553.3|2549.3|2552.6|2548.6|1
1641822200000|2022-01-10 13:43:20|2553.8|2549.8|2554.1|2550.1|2554.1|2550.1|2553.8|2549.8|4
1641822210000|2022-01-10 13:43:30|2550.9|2546.9|2552.4|2548.4|2552.9|2548.9|2550.9|2546.9|77
1641822220000|2022-01-10 13:43:40|2552.6|2548.6|2555.2|2551.2|2555.2|2551.2|2552.6|2548.6|2
1641822230000|2022-01-10 13:43:50|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|12
1641822240000|2022-01-10 13:44:00|2555.7|2551.7|2555.2|2551.2|2555.7|2551.7|2555.2|2551.2|11
1641822250000|2022-01-10 13:44:10|2553|2549|2553.8|2549.8|2553.8|2549.8|2553|2549|71
1641822260000|2022-01-10 13:44:20|2554|2550|2553.5|2549.5|2554|2550|2552.8|2548.8|4
1641822270000|2022-01-10 13:44:30|||||||||3
1641822280000|2022-01-10 13:44:40|2553.8|2549.8|2554|2550|2554|2550|2553.8|2549.8|2
1641822290000|2022-01-10 13:44:50|2553.8|2549.8|2554|2550|2554|2550|2553.8|2549.8|1
1641822300000|2022-01-10 13:45:00|2554.5|2550.5|2555|2551|2555|2551|2554.5|2550.5|3
1641822310000|2022-01-10 13:45:10|||||||||4
1641822330000|2022-01-10 13:45:30|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|1
1641822340000|2022-01-10 13:45:40|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|2
1641822350000|2022-01-10 13:45:50|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|1
1641822360000|2022-01-10 13:46:00|2555.2|2551.2|2554.9|2550.9|2555.2|2551.2|2554.9|2550.9|5
1641822390000|2022-01-10 13:46:30|||||||||2
1641822410000|2022-01-10 13:46:50|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|1
1641822420000|2022-01-10 13:47:00|2554.8|2550.8|2555.6|2551.6|2555.6|2551.6|2554.8|2550.8|14
1641822440000|2022-01-10 13:47:20|||||||||3
1641822450000|2022-01-10 13:47:30|||||||||14
1641822460000|2022-01-10 13:47:40|2553.1|2549.1|2553.6|2549.6|2553.6|2549.6|2553.1|2549.1|2
1641822470000|2022-01-10 13:47:50|2553.8|2549.8|2553.6|2549.6|2553.8|2549.8|2553.6|2549.6|4
1641822490000|2022-01-10 13:48:10|||||||||1
1641822500000|2022-01-10 13:48:20|||||||||7
1641822510000|2022-01-10 13:48:30|||||||||1
1641822540000|2022-01-10 13:49:00|2553.9|2549.9|2554.6|2550.6|2554.6|2550.6|2552.2|2548.2|10
1641822550000|2022-01-10 13:49:10|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|13
1641822580000|2022-01-10 13:49:40|2553.8|2549.8|2554.1|2550.1|2554.1|2550.1|2553.8|2549.8|3
1641822590000|2022-01-10 13:49:50|||||||||2
1641822600000|2022-01-10 13:50:00|2554.3|2550.3|2554.6|2550.6|2554.6|2550.6|2554.3|2550.3|0
1641822610000|2022-01-10 13:50:10|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2
1641822620000|2022-01-10 13:50:20|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|3
1641822630000|2022-01-10 13:50:30|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|1
1641822640000|2022-01-10 13:50:40|2554.2|2550.2|2553.9|2549.9|2554.2|2550.2|2553.9|2549.9|0
1641822650000|2022-01-10 13:50:50|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|0
1641822660000|2022-01-10 13:51:00|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|0
1641822670000|2022-01-10 13:51:10|2553.9|2549.9|2552.2|2548.2|2553.9|2549.9|2552.2|2548.2|17
1641822680000|2022-01-10 13:51:20|||||||||1
1641822720000|2022-01-10 13:52:00|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|2
1641822740000|2022-01-10 13:52:20|2552.9|2548.9|2552.4|2548.4|2552.9|2548.9|2552.2|2548.2|3
1641822750000|2022-01-10 13:52:30|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|2
1641822760000|2022-01-10 13:52:40|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|1
1641822770000|2022-01-10 13:52:50|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|0
1641822780000|2022-01-10 13:53:00|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.2|2547.2|8
1641822790000|2022-01-10 13:53:10|2552.2|2548.2|2551.9|2547.9|2552.2|2548.2|2551.9|2547.9|1
1641822800000|2022-01-10 13:53:20|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|1
1641822820000|2022-01-10 13:53:40|2552.2|2548.2|2551.9|2547.9|2552.2|2548.2|2551.9|2547.9|1
1641822830000|2022-01-10 13:53:50|2552.2|2548.2|2552.4|2548.4|2552.4|2548.4|2552.2|2548.2|4
1641822840000|2022-01-10 13:54:00|2553.2|2549.2|2553.2|2549.2|2553.2|2549.2|2553.2|2549.2|1
1641822850000|2022-01-10 13:54:10|2552.6|2548.6|2552.4|2548.4|2552.6|2548.6|2552.2|2548.2|7
1641822900000|2022-01-10 13:55:00|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|3
1641822910000|2022-01-10 13:55:10|2551.9|2547.9|2551.9|2547.9|2552.2|2548.2|2551.9|2547.9|4
1641822920000|2022-01-10 13:55:20|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|1
1641822950000|2022-01-10 13:55:50|2551.9|2547.9|2552.4|2548.4|2552.4|2548.4|2551.9|2547.9|5
1641822960000|2022-01-10 13:56:00|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|1
1641822990000|2022-01-10 13:56:30|2552.8|2548.8|2553.2|2549.2|2553.2|2549.2|2552.8|2548.8|2
1641823020000|2022-01-10 13:57:00|2553.4|2549.4|2553.2|2549.2|2553.4|2549.4|2553.2|2549.2|2
1641823030000|2022-01-10 13:57:10|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|1
1641823040000|2022-01-10 13:57:20|2553.6|2549.6|2552.9|2548.9|2553.7|2549.7|2552.9|2548.9|5
1641823070000|2022-01-10 13:57:50|||||||||3
1641823090000|2022-01-10 13:58:10|2552.6|2548.6|2550.9|2546.9|2552.6|2548.6|2550.9|2546.9|23
1641823100000|2022-01-10 13:58:20|2550.7|2546.7|2550.9|2546.9|2550.9|2546.9|2550.7|2546.7|4
1641823140000|2022-01-10 13:59:00|||||||||2
1641823210000|2022-01-10 14:00:10|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2550.9|2546.9|10
1641823220000|2022-01-10 14:00:20|||||||||1
1641823250000|2022-01-10 14:00:50|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|1
1641823260000|2022-01-10 14:01:00|||||||||2
1641823300000|2022-01-10 14:01:40|||||||||2
1641823310000|2022-01-10 14:01:50|||||||||1
1641823320000|2022-01-10 14:02:00|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|0
1641823330000|2022-01-10 14:02:10|2552.9|2548.9|2551.7|2547.7|2552.9|2548.9|2551.7|2547.7|2
1641823350000|2022-01-10 14:02:30|2549.4|2545.4|2547.4|2543.4|2549.4|2545.4|2547.2|2543.2|8
1641823360000|2022-01-10 14:02:40|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|1
1641823370000|2022-01-10 14:02:50|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|1
1641823380000|2022-01-10 14:03:00|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|4
1641823390000|2022-01-10 14:03:10|2547.5|2543.5|2547.9|2543.9|2547.9|2543.9|2546.9|2542.9|6
1641823400000|2022-01-10 14:03:20|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|5
1641823410000|2022-01-10 14:03:30|2547.9|2543.9|2547.9|2543.9|2548.9|2544.9|2547.9|2543.9|16
1641823420000|2022-01-10 14:03:40|2547.6|2543.6|2545.7|2541.7|2547.6|2543.6|2545.7|2541.7|10
1641823430000|2022-01-10 14:03:50|2545.2|2541.2|2545.2|2541.2|2545.4|2541.4|2545.2|2541.2|0
1641823440000|2022-01-10 14:04:00|||||||||2
1641823450000|2022-01-10 14:04:10|2544.9|2540.9|2543.9|2539.9|2544.9|2540.9|2543.9|2539.9|18
1641823460000|2022-01-10 14:04:20|2543.2|2539.2|2543.6|2539.6|2544.2|2540.2|2542.9|2538.9|22
1641823470000|2022-01-10 14:04:30|2543.8|2539.8|2544.4|2540.4|2544.4|2540.4|2543.8|2539.8|2
1641823490000|2022-01-10 14:04:50|2543.6|2539.6|2543.1|2539.1|2543.6|2539.6|2543.1|2539.1|2
1641823500000|2022-01-10 14:05:00|2543.3|2539.3|2543.6|2539.6|2543.6|2539.6|2543.3|2539.3|0
1641823510000|2022-01-10 14:05:10|2542.8|2538.8|2542.3|2538.3|2542.8|2538.8|2542.3|2538.3|4
1641823520000|2022-01-10 14:05:20|||||||||8
1641823540000|2022-01-10 14:05:40|2542.8|2538.8|2543.6|2539.6|2543.6|2539.6|2542.8|2538.8|22
1641823550000|2022-01-10 14:05:50|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|1
1641823560000|2022-01-10 14:06:00|2542.9|2538.9|2543.6|2539.6|2543.6|2539.6|2542.9|2538.9|2
1641823570000|2022-01-10 14:06:10|||||||||2
1641823580000|2022-01-10 14:06:20|||||||||3
1641823590000|2022-01-10 14:06:30|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|5
1641823600000|2022-01-10 14:06:40|2544.1|2540.1|2545.1|2541.1|2545.4|2541.4|2544.1|2540.1|3
1641823620000|2022-01-10 14:07:00|||||||||1
1641823650000|2022-01-10 14:07:30|2544.9|2540.9|2544.6|2540.6|2544.9|2540.9|2544.6|2540.6|0
1641823660000|2022-01-10 14:07:40|||||||||3
1641823670000|2022-01-10 14:07:50|2544.1|2540.1|2543.6|2539.6|2544.1|2540.1|2543.6|2539.6|7
1641823680000|2022-01-10 14:08:00|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|0
1641823700000|2022-01-10 14:08:20|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|5
1641823710000|2022-01-10 14:08:30|||||||||66
1641823730000|2022-01-10 14:08:50|2544.6|2540.6|2545.8|2541.8|2545.8|2541.8|2544.6|2540.6|3
1641823740000|2022-01-10 14:09:00|2546.1|2542.1|2546.4|2542.4|2546.4|2542.4|2546.1|2542.1|1
1641823750000|2022-01-10 14:09:10|2546.6|2542.6|2546.6|2542.6|2546.9|2542.9|2546.1|2542.1|7
1641823760000|2022-01-10 14:09:20|2547.1|2543.1|2547.6|2543.6|2547.6|2543.6|2547.1|2543.1|1
1641823780000|2022-01-10 14:09:40|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|1
1641823790000|2022-01-10 14:09:50|2546.6|2542.6|2545.1|2541.1|2546.6|2542.6|2545.1|2541.1|13
1641823800000|2022-01-10 14:10:00|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|0
1641823810000|2022-01-10 14:10:10|2545.4|2541.4|2544.4|2540.4|2545.4|2541.4|2544.4|2540.4|2
1641823820000|2022-01-10 14:10:20|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|0
1641823830000|2022-01-10 14:10:30|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2543.6|2539.6|6
1641823840000|2022-01-10 14:10:40|||||||||2
1641823850000|2022-01-10 14:10:50|2542.6|2538.6|2541.6|2537.6|2542.9|2538.9|2540.9|2536.9|36
1641823860000|2022-01-10 14:11:00|2541.4|2537.4|2540.1|2536.1|2541.4|2537.4|2540.1|2536.1|15
1641823870000|2022-01-10 14:11:10|2539.9|2535.9|2540.6|2536.6|2540.6|2536.6|2539.9|2535.9|1
1641823880000|2022-01-10 14:11:20|2540.4|2536.4|2540.6|2536.6|2540.6|2536.6|2540.1|2536.1|1
1641823890000|2022-01-10 14:11:30|||||||||1
1641823910000|2022-01-10 14:11:50|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|4
1641823920000|2022-01-10 14:12:00|2540.1|2536.1|2536.4|2532.4|2540.1|2536.1|2536.4|2532.4|6
1641823930000|2022-01-10 14:12:10|2536.7|2532.7|2538.4|2534.4|2539.2|2535.2|2536.7|2532.7|14
1641823940000|2022-01-10 14:12:20|2539.2|2535.2|2539.9|2535.9|2539.9|2535.9|2539.2|2535.2|5
1641823960000|2022-01-10 14:12:40|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|10
1641823970000|2022-01-10 14:12:50|2538.5|2534.5|2537.6|2533.6|2538.5|2534.5|2537.6|2533.6|2
1641823990000|2022-01-10 14:13:10|2537.9|2533.9|2537.6|2533.6|2537.9|2533.9|2537.6|2533.6|2
1641824000000|2022-01-10 14:13:20|||||||||1
1641824020000|2022-01-10 14:13:40|||||||||2
1641824040000|2022-01-10 14:14:00|||||||||4
1641824050000|2022-01-10 14:14:10|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|0
1641824070000|2022-01-10 14:14:30|||||||||1
1641824090000|2022-01-10 14:14:50|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2
1641824100000|2022-01-10 14:15:00|2537.5|2533.5|2537.5|2533.5|2537.8|2533.8|2536.2|2532.2|21
1641824110000|2022-01-10 14:15:10|2537.8|2533.8|2539.2|2535.2|2539.2|2535.2|2537.8|2533.8|3
1641824120000|2022-01-10 14:15:20|2539.5|2535.5|2539.7|2535.7|2539.7|2535.7|2539.5|2535.5|2
1641824130000|2022-01-10 14:15:30|2539.2|2535.2|2539.7|2535.7|2539.7|2535.7|2539.2|2535.2|3
1641824140000|2022-01-10 14:15:40|2539.2|2535.2|2540.2|2536.2|2540.2|2536.2|2539.2|2535.2|4
1641824150000|2022-01-10 14:15:50|||||||||2
1641824160000|2022-01-10 14:16:00|2539.8|2535.8|2538.7|2534.7|2539.8|2535.8|2538.2|2534.2|6
1641824170000|2022-01-10 14:16:10|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|0
1641824180000|2022-01-10 14:16:20|||||||||2
1641824190000|2022-01-10 14:16:30|2539|2535|2539|2535|2539|2535|2539|2535|2
1641824200000|2022-01-10 14:16:40|||||||||2
1641824230000|2022-01-10 14:17:10|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2539|2535|2
1641824240000|2022-01-10 14:17:20|2539|2535|2539.5|2535.5|2539.5|2535.5|2539|2535|1
1641824250000|2022-01-10 14:17:30|||||||||1
1641824260000|2022-01-10 14:17:40|||||||||2
1641824270000|2022-01-10 14:17:50|||||||||1
1641824280000|2022-01-10 14:18:00|2538.7|2534.7|2537.2|2533.2|2538.7|2534.7|2536.5|2532.5|15
1641824290000|2022-01-10 14:18:10|2537|2533|2537.2|2533.2|2537.2|2533.2|2537|2533|2
1641824300000|2022-01-10 14:18:20|||||||||1
1641824310000|2022-01-10 14:18:30|||||||||1
1641824320000|2022-01-10 14:18:40|||||||||2
1641824330000|2022-01-10 14:18:50|||||||||1
1641824340000|2022-01-10 14:19:00|||||||||6
1641824360000|2022-01-10 14:19:20|||||||||1
1641824380000|2022-01-10 14:19:40|||||||||1
1641824390000|2022-01-10 14:19:50|2538.1|2534.1|2539.2|2535.2|2539.2|2535.2|2538.1|2534.1|7
1641824400000|2022-01-10 14:20:00|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|8
1641824410000|2022-01-10 14:20:10|2539.7|2535.7|2537.7|2533.7|2540.2|2536.2|2537.7|2533.7|7
1641824420000|2022-01-10 14:20:20|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2537.7|2533.7|2
1641824430000|2022-01-10 14:20:30|2538.7|2534.7|2539.2|2535.2|2539.2|2535.2|2538.7|2534.7|6
1641824440000|2022-01-10 14:20:40|||||||||3
1641824450000|2022-01-10 14:20:50|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|4
1641824460000|2022-01-10 14:21:00|2539.8|2535.8|2538.7|2534.7|2539.8|2535.8|2538.7|2534.7|16
1641824470000|2022-01-10 14:21:10|2538.9|2534.9|2538.2|2534.2|2539.2|2535.2|2538.2|2534.2|5
1641824490000|2022-01-10 14:21:30|2538.7|2534.7|2539.6|2535.6|2539.6|2535.6|2538.7|2534.7|6
1641824500000|2022-01-10 14:21:40|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|15
1641824510000|2022-01-10 14:21:50|2540.5|2536.5|2540.2|2536.2|2540.5|2536.5|2540.2|2536.2|5
1641824520000|2022-01-10 14:22:00|2540.6|2536.6|2543|2539|2543|2539|2540.6|2536.6|14
1641824540000|2022-01-10 14:22:20|||||||||2
1641824550000|2022-01-10 14:22:30|2543.2|2539.2|2541.7|2537.7|2543.2|2539.2|2540.2|2536.2|17
1641824560000|2022-01-10 14:22:40|||||||||1
1641824570000|2022-01-10 14:22:50|2541.5|2537.5|2542.2|2538.2|2542.2|2538.2|2541.2|2537.2|2
1641824580000|2022-01-10 14:23:00|2542.5|2538.5|2542.9|2538.9|2542.9|2538.9|2542.5|2538.5|10
1641824590000|2022-01-10 14:23:10|2543.2|2539.2|2543.4|2539.4|2543.4|2539.4|2543.2|2539.2|1
1641824600000|2022-01-10 14:23:20|2543.6|2539.6|2544.4|2540.4|2544.4|2540.4|2543.2|2539.2|6
1641824610000|2022-01-10 14:23:30|2544|2540|2544.2|2540.2|2544.2|2540.2|2544|2540|2
1641824620000|2022-01-10 14:23:40|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|0
1641824640000|2022-01-10 14:24:00|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2
1641824670000|2022-01-10 14:24:30|||||||||1
1641824680000|2022-01-10 14:24:40|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|0
1641824690000|2022-01-10 14:24:50|||||||||4
1641824710000|2022-01-10 14:25:10|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|3
1641824720000|2022-01-10 14:25:20|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|6
1641824740000|2022-01-10 14:25:40|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|1
1641824750000|2022-01-10 14:25:50|2547.5|2543.5|2547.9|2543.9|2547.9|2543.9|2547.5|2543.5|1
1641824760000|2022-01-10 14:26:00|||||||||1
1641824770000|2022-01-10 14:26:10|||||||||1
1641824780000|2022-01-10 14:26:20|2548.1|2544.1|2548.2|2544.2|2549.9|2545.9|2547.7|2543.7|14
1641824790000|2022-01-10 14:26:30|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|3
1641824800000|2022-01-10 14:26:40|2547.8|2543.8|2547.7|2543.7|2548.2|2544.2|2547.7|2543.7|3
1641824820000|2022-01-10 14:27:00|2548|2544|2547.4|2543.4|2548|2544|2547.2|2543.2|5
1641824830000|2022-01-10 14:27:10|2547.6|2543.6|2548|2544|2548|2544|2547.4|2543.4|1
1641824850000|2022-01-10 14:27:30|2547.7|2543.7|2548.2|2544.2|2548.2|2544.2|2547.7|2543.7|2
1641824870000|2022-01-10 14:27:50|2548.4|2544.4|2548.2|2544.2|2548.4|2544.4|2548.2|2544.2|3
1641824880000|2022-01-10 14:28:00|2548.4|2544.4|2548.9|2544.9|2548.9|2544.9|2548.4|2544.4|3
1641824890000|2022-01-10 14:28:10|||||||||3
1641824900000|2022-01-10 14:28:20|||||||||1
1641824920000|2022-01-10 14:28:40|2548.2|2544.2|2549.4|2545.4|2549.4|2545.4|2547.9|2543.9|21
1641824940000|2022-01-10 14:29:00|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|6
1641824950000|2022-01-10 14:29:10|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2
1641824960000|2022-01-10 14:29:20|2549.2|2545.2|2549.2|2545.2|2549.9|2545.9|2549.2|2545.2|10
1641824970000|2022-01-10 14:29:30|2549.4|2545.4|2550.4|2546.4|2550.4|2546.4|2549.4|2545.4|8
1641824980000|2022-01-10 14:29:40|2550.6|2546.6|2551.2|2547.2|2551.2|2547.2|2550|2546|4
1641824990000|2022-01-10 14:29:50|2550.2|2546.2|2549.2|2545.2|2550.2|2546.2|2548.7|2544.7|20
1641825000000|2022-01-10 14:30:00|2549|2545|2550.4|2546.4|2550.4|2546.4|2549|2545|11
1641825010000|2022-01-10 14:30:10|2551.4|2547.4|2551.1|2547.1|2551.4|2547.4|2551.1|2547.1|6
1641825020000|2022-01-10 14:30:20|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|1
1641825030000|2022-01-10 14:30:30|2551.2|2547.2|2551.7|2547.7|2552.4|2548.4|2551.2|2547.2|32
1641825040000|2022-01-10 14:30:40|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|1
1641825050000|2022-01-10 14:30:50|||||||||3
1641825060000|2022-01-10 14:31:00|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|12
1641825070000|2022-01-10 14:31:10|2553.4|2549.4|2554.2|2550.2|2554.6|2550.6|2553.4|2549.4|78
1641825080000|2022-01-10 14:31:20|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|4
1641825100000|2022-01-10 14:31:40|2554.2|2550.2|2553.9|2549.9|2554.2|2550.2|2553.4|2549.4|6
1641825110000|2022-01-10 14:31:50|2554.2|2550.2|2553.7|2549.7|2554.2|2550.2|2553|2549|6
1641825120000|2022-01-10 14:32:00|2554.3|2550.3|2554.4|2550.4|2554.6|2550.6|2554.3|2550.3|5
1641825130000|2022-01-10 14:32:10|2554.6|2550.6|2554.4|2550.4|2554.6|2550.6|2554.4|2550.4|3
1641825140000|2022-01-10 14:32:20|2554.6|2550.6|2554.9|2550.9|2554.9|2550.9|2554.6|2550.6|1
1641825150000|2022-01-10 14:32:30|2555.4|2551.4|2555.9|2551.9|2555.9|2551.9|2554.9|2550.9|7
1641825160000|2022-01-10 14:32:40|||||||||1
1641825170000|2022-01-10 14:32:50|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|7
1641825180000|2022-01-10 14:33:00|||||||||1
1641825200000|2022-01-10 14:33:20|2554.5|2550.5|2553.2|2549.2|2554.5|2550.5|2552.9|2548.9|8
1641825210000|2022-01-10 14:33:30|2553.4|2549.4|2553.7|2549.7|2553.7|2549.7|2553.4|2549.4|2
1641825220000|2022-01-10 14:33:40|2554.2|2550.2|2554.4|2550.4|2554.4|2550.4|2554.2|2550.2|2
1641825230000|2022-01-10 14:33:50|||||||||2
1641825240000|2022-01-10 14:34:00|2555.1|2551.1|2554.7|2550.7|2555.7|2551.7|2553.9|2549.9|18
1641825250000|2022-01-10 14:34:10|2553.7|2549.7|2552.9|2548.9|2553.7|2549.7|2552.9|2548.9|20
1641825260000|2022-01-10 14:34:20|2553.7|2549.7|2552.2|2548.2|2553.7|2549.7|2551.7|2547.7|21
1641825270000|2022-01-10 14:34:30|2552.8|2548.8|2552.7|2548.7|2553.2|2549.2|2552.7|2548.7|2
1641825280000|2022-01-10 14:34:40|2552.4|2548.4|2552.7|2548.7|2553.2|2549.2|2551.4|2547.4|21
1641825290000|2022-01-10 14:34:50|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|3
1641825300000|2022-01-10 14:35:00|2552.2|2548.2|2552|2548|2552.2|2548.2|2551.2|2547.2|15
1641825310000|2022-01-10 14:35:10|2551.9|2547.9|2551.7|2547.7|2552.2|2548.2|2551.7|2547.7|1
1641825320000|2022-01-10 14:35:20|2552.2|2548.2|2551.7|2547.7|2552.2|2548.2|2551.7|2547.7|2
1641825330000|2022-01-10 14:35:30|2552|2548|2551.7|2547.7|2552.2|2548.2|2551.7|2547.7|0
1641825340000|2022-01-10 14:35:40|2551.4|2547.4|2551.7|2547.7|2551.7|2547.7|2551.4|2547.4|1
1641825360000|2022-01-10 14:36:00|2551.2|2547.2|2550.9|2546.9|2551.2|2547.2|2550.9|2546.9|1
1641825370000|2022-01-10 14:36:10|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.2|2547.2|10
1641825390000|2022-01-10 14:36:30|2551.2|2547.2|2550.4|2546.4|2551.2|2547.2|2550.2|2546.2|9
1641825400000|2022-01-10 14:36:40|2550.7|2546.7|2550.5|2546.5|2550.7|2546.7|2550.5|2546.5|2
1641825410000|2022-01-10 14:36:50|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|1
1641825420000|2022-01-10 14:37:00|||||||||1
1641825430000|2022-01-10 14:37:10|||||||||2
1641825440000|2022-01-10 14:37:20|||||||||1
1641825450000|2022-01-10 14:37:30|||||||||1
1641825470000|2022-01-10 14:37:50|||||||||2
1641825480000|2022-01-10 14:38:00|||||||||2
1641825490000|2022-01-10 14:38:10|||||||||1
1641825500000|2022-01-10 14:38:20|||||||||2
1641825510000|2022-01-10 14:38:30|2549.4|2545.4|2548.7|2544.7|2549.4|2545.4|2548.7|2544.7|5
1641825520000|2022-01-10 14:38:40|2548.2|2544.2|2546.1|2542.1|2549.2|2545.2|2546.1|2542.1|17
1641825530000|2022-01-10 14:38:50|2545.8|2541.8|2545.1|2541.1|2545.8|2541.8|2544.1|2540.1|14
1641825540000|2022-01-10 14:39:00|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|5
1641825550000|2022-01-10 14:39:10|2544.6|2540.6|2544.6|2540.6|2544.8|2540.8|2544.6|2540.6|4
1641825560000|2022-01-10 14:39:20|2544.1|2540.1|2543.8|2539.8|2544.1|2540.1|2543.8|2539.8|3
1641825570000|2022-01-10 14:39:30|2544|2540|2544|2540|2544|2540|2544|2540|8
1641825580000|2022-01-10 14:39:40|2544.3|2540.3|2544.8|2540.8|2544.8|2540.8|2544.3|2540.3|5
1641825590000|2022-01-10 14:39:50|2544.6|2540.6|2544.8|2540.8|2544.8|2540.8|2544.6|2540.6|5
1641825600000|2022-01-10 14:40:00|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|3
1641825610000|2022-01-10 14:40:10|2544|2540|2544|2540|2544|2540|2544|2540|5
1641825620000|2022-01-10 14:40:20|2543.8|2539.8|2545|2541|2545|2541|2543.5|2539.5|2
1641825630000|2022-01-10 14:40:30|2545.5|2541.5|2547|2543|2547|2543|2545.2|2541.2|17
1641825640000|2022-01-10 14:40:40|2547.2|2543.2|2547.5|2543.5|2547.5|2543.5|2547.2|2543.2|1
1641825650000|2022-01-10 14:40:50|||||||||1
1641825670000|2022-01-10 14:41:10|||||||||3
1641825680000|2022-01-10 14:41:20|2548|2544|2548.6|2544.6|2548.8|2544.8|2548|2544|8
1641825690000|2022-01-10 14:41:30|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|1
1641825700000|2022-01-10 14:41:40|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2
1641825710000|2022-01-10 14:41:50|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|4
1641825720000|2022-01-10 14:42:00|2549.8|2545.8|2546.8|2542.8|2549.8|2545.8|2546.5|2542.5|16
1641825730000|2022-01-10 14:42:10|2547.2|2543.2|2546.3|2542.3|2547.8|2543.8|2546.3|2542.3|6
1641825740000|2022-01-10 14:42:20|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|0
1641825750000|2022-01-10 14:42:30|2547|2543|2547.5|2543.5|2547.5|2543.5|2546.8|2542.8|7
1641825760000|2022-01-10 14:42:40|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|0
1641825770000|2022-01-10 14:42:50|2548.5|2544.5|2548.8|2544.8|2548.8|2544.8|2548.5|2544.5|4
1641825780000|2022-01-10 14:43:00|2548.4|2544.4|2548.5|2544.5|2548.5|2544.5|2548.4|2544.4|5
1641825790000|2022-01-10 14:43:10|2548.8|2544.8|2550.2|2546.2|2550.2|2546.2|2548.8|2544.8|5
1641825800000|2022-01-10 14:43:20|2550.8|2546.8|2551|2547|2551.3|2547.3|2550.8|2546.8|8
1641825810000|2022-01-10 14:43:30|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|8
1641825830000|2022-01-10 14:43:50|||||||||1
1641825840000|2022-01-10 14:44:00|||||||||2
1641825850000|2022-01-10 14:44:10|2551.3|2547.3|2551.5|2547.5|2551.5|2547.5|2550.8|2546.8|25
1641825870000|2022-01-10 14:44:30|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|0
1641825880000|2022-01-10 14:44:40|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|6
1641825890000|2022-01-10 14:44:50|2551.7|2547.7|2552.7|2548.7|2552.7|2548.7|2551.7|2547.7|16
1641825900000|2022-01-10 14:45:00|2552.5|2548.5|2552|2548|2552.5|2548.5|2551.2|2547.2|24
1641825910000|2022-01-10 14:45:10|2552.2|2548.2|2552|2548|2552.2|2548.2|2552|2548|12
1641825920000|2022-01-10 14:45:20|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2552|2548|13
1641825930000|2022-01-10 14:45:30|2552|2548|2552.7|2548.7|2552.7|2548.7|2552|2548|18
1641825940000|2022-01-10 14:45:40|2552.9|2548.9|2552.2|2548.2|2552.9|2548.9|2552.2|2548.2|25
1641825950000|2022-01-10 14:45:50|2552.7|2548.7|2552.9|2548.9|2552.9|2548.9|2552.7|2548.7|19
1641825960000|2022-01-10 14:46:00|2552.5|2548.5|2551.2|2547.2|2552.5|2548.5|2551.2|2547.2|34
1641825970000|2022-01-10 14:46:10|2551|2547|2551|2547|2551|2547|2551|2547|5
1641825980000|2022-01-10 14:46:20|2551.2|2547.2|2547.6|2543.6|2551.2|2547.2|2547.1|2543.1|46
1641825990000|2022-01-10 14:46:30|2547.3|2543.3|2547.8|2543.8|2548.8|2544.8|2547.1|2543.1|22
1641826000000|2022-01-10 14:46:40|2547.1|2543.1|2545|2541|2547.1|2543.1|2544.7|2540.7|93
1641826010000|2022-01-10 14:46:50|2546.9|2542.9|2548.9|2544.9|2549.2|2545.2|2546.4|2542.4|38
1641826020000|2022-01-10 14:47:00|2551.6|2547.6|2550.9|2546.9|2551.6|2547.6|2550.6|2546.6|102
1641826030000|2022-01-10 14:47:10|2550.4|2546.4|2548.9|2544.9|2550.6|2546.6|2548.9|2544.9|13
1641826040000|2022-01-10 14:47:20|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|6
1641826050000|2022-01-10 14:47:30|2549|2545|2550.9|2546.9|2550.9|2546.9|2549|2545|16
1641826060000|2022-01-10 14:47:40|2551|2547|2547.6|2543.6|2551|2547|2547.4|2543.4|13
1641826070000|2022-01-10 14:47:50|2547.4|2543.4|2547.2|2543.2|2547.4|2543.4|2547.2|2543.2|4
1641826080000|2022-01-10 14:48:00|||||||||2
1641826090000|2022-01-10 14:48:10|2546.4|2542.4|2545.2|2541.2|2546.4|2542.4|2545.2|2541.2|8
1641826110000|2022-01-10 14:48:30|2543.9|2539.9|2543.7|2539.7|2544.5|2540.5|2543.7|2539.7|45
1641826120000|2022-01-10 14:48:40|2544.2|2540.2|2543.8|2539.8|2545.2|2541.2|2543.8|2539.8|52
1641826140000|2022-01-10 14:49:00|2543.6|2539.6|2540|2536|2543.6|2539.6|2539.5|2535.5|17
1641826150000|2022-01-10 14:49:10|2539.8|2535.8|2539|2535|2539.8|2535.8|2539|2535|6
1641826160000|2022-01-10 14:49:20|2538.5|2534.5|2540.2|2536.2|2540.2|2536.2|2538.5|2534.5|11
1641826170000|2022-01-10 14:49:30|2540.5|2536.5|2538.8|2534.8|2540.5|2536.5|2538.3|2534.3|8
1641826180000|2022-01-10 14:49:40|2538.6|2534.6|2537.8|2533.8|2538.6|2534.6|2537.8|2533.8|6
1641826190000|2022-01-10 14:49:50|2538.4|2534.4|2539|2535|2539|2535|2538.4|2534.4|19
1641826200000|2022-01-10 14:50:00|2538.4|2534.4|2535.8|2531.8|2538.4|2534.4|2535.8|2531.8|17
1641826210000|2022-01-10 14:50:10|2535.6|2531.6|2533.8|2529.8|2535.6|2531.6|2533.8|2529.8|12
1641826220000|2022-01-10 14:50:20|2532.8|2528.8|2533|2529|2533|2529|2532|2528|19
1641826230000|2022-01-10 14:50:30|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|4
1641826240000|2022-01-10 14:50:40|2532.3|2528.3|2531.3|2527.3|2532.3|2528.3|2531|2527|31
1641826250000|2022-01-10 14:50:50|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|9
1641826260000|2022-01-10 14:51:00|2531|2527|2531.8|2527.8|2531.8|2527.8|2530.8|2526.8|6
1641826270000|2022-01-10 14:51:10|2533|2529|2533|2529|2533|2529|2533|2529|13
1641826280000|2022-01-10 14:51:20|2532.8|2528.8|2533|2529|2533|2529|2532.8|2528.8|9
1641826290000|2022-01-10 14:51:30|2534.5|2530.5|2534|2530|2534.5|2530.5|2533.2|2529.2|12
1641826300000|2022-01-10 14:51:40|2534.2|2530.2|2534|2530|2534.6|2530.6|2534|2530|2
1641826320000|2022-01-10 14:52:00|2532.7|2528.7|2533|2529|2533|2529|2532.7|2528.7|13
1641826330000|2022-01-10 14:52:10|2532.8|2528.8|2533|2529|2533|2529|2532.8|2528.8|17
1641826340000|2022-01-10 14:52:20|2532.8|2528.8|2531.8|2527.8|2532.8|2528.8|2531.5|2527.5|22
1641826350000|2022-01-10 14:52:30|2531|2527|2531.8|2527.8|2531.8|2527.8|2531|2527|9
1641826360000|2022-01-10 14:52:40|2531.6|2527.6|2530.8|2526.8|2531.6|2527.6|2530.8|2526.8|7
1641826370000|2022-01-10 14:52:50|2530.3|2526.3|2530.8|2526.8|2530.8|2526.8|2530.3|2526.3|5
1641826380000|2022-01-10 14:53:00|2530.3|2526.3|2530|2526|2530.3|2526.3|2529.8|2525.8|15
1641826390000|2022-01-10 14:53:10|2529.8|2525.8|2530|2526|2530|2526|2529.8|2525.8|4
1641826400000|2022-01-10 14:53:20|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|4
1641826410000|2022-01-10 14:53:30|2529.5|2525.5|2528.8|2524.8|2529.5|2525.5|2527|2523|29
1641826420000|2022-01-10 14:53:40|2529|2525|2529|2525|2529|2525|2528.5|2524.5|11
1641826430000|2022-01-10 14:53:50|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2528.8|2524.8|37
1641826440000|2022-01-10 14:54:00|2529.1|2525.1|2528.1|2524.1|2529.1|2525.1|2527.6|2523.6|10
1641826450000|2022-01-10 14:54:10|2528.6|2524.6|2527.6|2523.6|2528.6|2524.6|2526.6|2522.6|22
1641826460000|2022-01-10 14:54:20|2527.4|2523.4|2526.6|2522.6|2527.4|2523.4|2526.6|2522.6|2
1641826470000|2022-01-10 14:54:30|2527.6|2523.6|2526.6|2522.6|2527.6|2523.6|2526.6|2522.6|22
1641826480000|2022-01-10 14:54:40|2527.4|2523.4|2526.1|2522.1|2527.4|2523.4|2526.1|2522.1|4
1641826490000|2022-01-10 14:54:50|2526.6|2522.6|2528.6|2524.6|2528.6|2524.6|2526.6|2522.6|9
1641826500000|2022-01-10 14:55:00|2528.4|2524.4|2527.4|2523.4|2528.4|2524.4|2527.1|2523.1|14
1641826510000|2022-01-10 14:55:10|2526.9|2522.9|2527.4|2523.4|2527.4|2523.4|2526.9|2522.9|3
1641826520000|2022-01-10 14:55:20|||||||||5
1641826530000|2022-01-10 14:55:30|2526.9|2522.9|2525.9|2521.9|2527.1|2523.1|2525.9|2521.9|7
1641826540000|2022-01-10 14:55:40|||||||||7
1641826550000|2022-01-10 14:55:50|2527.4|2523.4|2527.1|2523.1|2527.4|2523.4|2527.1|2523.1|11
1641826560000|2022-01-10 14:56:00|2527.4|2523.4|2529.6|2525.6|2529.6|2525.6|2527.4|2523.4|21
1641826570000|2022-01-10 14:56:10|2529.8|2525.8|2529.6|2525.6|2529.8|2525.8|2529.6|2525.6|7
1641826580000|2022-01-10 14:56:20|||||||||3
1641826600000|2022-01-10 14:56:40|||||||||1
1641826610000|2022-01-10 14:56:50|2530|2526|2532.1|2528.1|2532.6|2528.6|2530|2526|10
1641826620000|2022-01-10 14:57:00|||||||||2
1641826630000|2022-01-10 14:57:10|2531.6|2527.6|2529.1|2525.1|2531.6|2527.6|2528.5|2524.5|10
1641826640000|2022-01-10 14:57:20|2529.4|2525.4|2529.9|2525.9|2529.9|2525.9|2529.4|2525.4|12
1641826650000|2022-01-10 14:57:30|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|1
1641826670000|2022-01-10 14:57:50|2530.2|2526.2|2531.8|2527.8|2531.8|2527.8|2530.2|2526.2|72
1641826680000|2022-01-10 14:58:00|2531|2527|2529.3|2525.3|2531|2527|2529.3|2525.3|10
1641826690000|2022-01-10 14:58:10|2529.6|2525.6|2529.8|2525.8|2529.8|2525.8|2529.6|2525.6|1
1641826700000|2022-01-10 14:58:20|||||||||3
1641826720000|2022-01-10 14:58:40|2530|2526|2529.8|2525.8|2530|2526|2529.8|2525.8|15
1641826730000|2022-01-10 14:58:50|2530|2526|2529.5|2525.5|2530|2526|2529.5|2525.5|2
1641826740000|2022-01-10 14:59:00|2529.8|2525.8|2530.8|2526.8|2531|2527|2529.8|2525.8|1
1641826760000|2022-01-10 14:59:20|||||||||1
1641826770000|2022-01-10 14:59:30|2531|2527|2534.8|2530.8|2534.8|2530.8|2531|2527|10
1641826780000|2022-01-10 14:59:40|||||||||2
1641826790000|2022-01-10 14:59:50|||||||||3
1641826800000|2022-01-10 15:00:00|2534.5|2530.5|2534|2530|2534.8|2530.8|2533.8|2529.8|25
1641826810000|2022-01-10 15:00:10|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2
1641826820000|2022-01-10 15:00:20|2532.5|2528.5|2533.3|2529.3|2533.3|2529.3|2532|2528|17
1641826830000|2022-01-10 15:00:30|2533|2529|2532.5|2528.5|2533|2529|2532.3|2528.3|7
1641826840000|2022-01-10 15:00:40|2532.8|2528.8|2533|2529|2533|2529|2532.8|2528.8|1
1641826850000|2022-01-10 15:00:50|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|5
1641826860000|2022-01-10 15:01:00|2533|2529|2534.8|2530.8|2534.8|2530.8|2533|2529|9
1641826870000|2022-01-10 15:01:10|2534.6|2530.6|2534.3|2530.3|2535.8|2531.8|2534.3|2530.3|8
1641826880000|2022-01-10 15:01:20|2534.6|2530.6|2535|2531|2535.6|2531.6|2534.6|2530.6|10
1641826890000|2022-01-10 15:01:30|2535.3|2531.3|2534.8|2530.8|2535.3|2531.3|2534.8|2530.8|4
1641826910000|2022-01-10 15:01:50|||||||||1
1641826920000|2022-01-10 15:02:00|2535.8|2531.8|2536.2|2532.2|2536.2|2532.2|2535.8|2531.8|2
1641826930000|2022-01-10 15:02:10|2537|2533|2536.8|2532.8|2537|2533|2536.8|2532.8|0
1641826940000|2022-01-10 15:02:20|2537.3|2533.3|2537.1|2533.1|2537.3|2533.3|2537.1|2533.1|2
1641826950000|2022-01-10 15:02:30|2536.8|2532.8|2537.8|2533.8|2538|2534|2536.8|2532.8|9
1641826960000|2022-01-10 15:02:40|2538|2534|2538|2534|2538|2534|2538|2534|1
1641826970000|2022-01-10 15:02:50|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|73
1641826980000|2022-01-10 15:03:00|2538|2534|2536.4|2532.4|2538|2534|2535.9|2531.9|6
1641826990000|2022-01-10 15:03:10|||||||||3
1641827010000|2022-01-10 15:03:30|||||||||1
1641827020000|2022-01-10 15:03:40|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|3
1641827030000|2022-01-10 15:03:50|2537.1|2533.1|2537.4|2533.4|2537.4|2533.4|2537.1|2533.1|0
1641827040000|2022-01-10 15:04:00|||||||||1
1641827050000|2022-01-10 15:04:10|2538|2534|2538.4|2534.4|2538.4|2534.4|2538|2534|4
1641827060000|2022-01-10 15:04:20|2539.4|2535.4|2539.6|2535.6|2540.1|2536.1|2539.4|2535.4|6
1641827070000|2022-01-10 15:04:30|||||||||1
1641827080000|2022-01-10 15:04:40|2539.4|2535.4|2538.7|2534.7|2539.4|2535.4|2538.7|2534.7|7
1641827090000|2022-01-10 15:04:50|||||||||1
1641827100000|2022-01-10 15:05:00|2537.4|2533.4|2537.2|2533.2|2537.4|2533.4|2537.2|2533.2|4
1641827110000|2022-01-10 15:05:10|||||||||1
1641827120000|2022-01-10 15:05:20|||||||||2
1641827130000|2022-01-10 15:05:30|2537.4|2533.4|2536.7|2532.7|2537.4|2533.4|2536.7|2532.7|4
1641827140000|2022-01-10 15:05:40|2536.4|2532.4|2535.5|2531.5|2536.4|2532.4|2535.5|2531.5|6
1641827150000|2022-01-10 15:05:50|2536.5|2532.5|2536.5|2532.5|2537|2533|2536.5|2532.5|17
1641827160000|2022-01-10 15:06:00|2536|2532|2535|2531|2536|2532|2535|2531|4
1641827170000|2022-01-10 15:06:10|2535.2|2531.2|2535.7|2531.7|2535.7|2531.7|2535|2531|11
1641827180000|2022-01-10 15:06:20|2536.1|2532.1|2538.7|2534.7|2538.7|2534.7|2536.1|2532.1|5
1641827190000|2022-01-10 15:06:30|||||||||1
1641827200000|2022-01-10 15:06:40|2539|2535|2539|2535|2539|2535|2539|2535|0
1641827220000|2022-01-10 15:07:00|||||||||2
1641827230000|2022-01-10 15:07:10|2539.6|2535.6|2541.5|2537.5|2542|2538|2539.6|2535.6|16
1641827250000|2022-01-10 15:07:30|2542|2538|2542|2538|2542|2538|2542|2538|2
1641827260000|2022-01-10 15:07:40|2543|2539|2543|2539|2543|2539|2543|2539|3
1641827270000|2022-01-10 15:07:50|||||||||8
1641827280000|2022-01-10 15:08:00|2542.1|2538.1|2540|2536|2542.1|2538.1|2539.5|2535.5|18
1641827290000|2022-01-10 15:08:10|2540.6|2536.6|2541.5|2537.5|2541.5|2537.5|2540.6|2536.6|4
1641827300000|2022-01-10 15:08:20|||||||||1
1641827320000|2022-01-10 15:08:40|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|3
1641827340000|2022-01-10 15:09:00|2542|2538|2542|2538|2542|2538|2542|2538|1
1641827350000|2022-01-10 15:09:10|||||||||1
1641827360000|2022-01-10 15:09:20|2542.3|2538.3|2542.5|2538.5|2542.5|2538.5|2542.3|2538.3|4
1641827370000|2022-01-10 15:09:30|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|1
1641827380000|2022-01-10 15:09:40|2543.3|2539.3|2542.8|2538.8|2543.3|2539.3|2542.8|2538.8|1
1641827390000|2022-01-10 15:09:50|2542|2538|2542|2538|2542|2538|2542|2538|16
1641827400000|2022-01-10 15:10:00|2541.8|2537.8|2542|2538|2542|2538|2541.3|2537.3|15
1641827410000|2022-01-10 15:10:10|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|1
1641827430000|2022-01-10 15:10:30|2542|2538|2543|2539|2543|2539|2542|2538|7
1641827440000|2022-01-10 15:10:40|||||||||3
1641827450000|2022-01-10 15:10:50|||||||||2
1641827470000|2022-01-10 15:11:10|2543.5|2539.5|2543|2539|2543.8|2539.8|2543|2539|4
1641827480000|2022-01-10 15:11:20|||||||||1
1641827490000|2022-01-10 15:11:30|||||||||2
1641827500000|2022-01-10 15:11:40|||||||||2
1641827510000|2022-01-10 15:11:50|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2
1641827520000|2022-01-10 15:12:00|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|4
1641827530000|2022-01-10 15:12:10|||||||||1
1641827540000|2022-01-10 15:12:20|||||||||1
1641827560000|2022-01-10 15:12:40|2539.3|2535.3|2539.5|2535.5|2539.5|2535.5|2539.3|2535.3|23
1641827570000|2022-01-10 15:12:50|2539.8|2535.8|2539|2535|2539.8|2535.8|2538.8|2534.8|20
1641827580000|2022-01-10 15:13:00|2540|2536|2540.5|2536.5|2540.5|2536.5|2540|2536|7
1641827600000|2022-01-10 15:13:20|||||||||1
1641827610000|2022-01-10 15:13:30|2540.7|2536.7|2541|2537|2541|2537|2540.7|2536.7|2
1641827630000|2022-01-10 15:13:50|||||||||2
1641827640000|2022-01-10 15:14:00|2540.6|2536.6|2541|2537|2541|2537|2539.8|2535.8|8
1641827650000|2022-01-10 15:14:10|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|2
1641827660000|2022-01-10 15:14:20|2540.7|2536.7|2540.2|2536.2|2541|2537|2540.2|2536.2|2
1641827670000|2022-01-10 15:14:30|2540.5|2536.5|2541|2537|2541|2537|2540.5|2536.5|1
1641827680000|2022-01-10 15:14:40|2541.5|2537.5|2541.3|2537.3|2541.5|2537.5|2541.3|2537.3|6
1641827690000|2022-01-10 15:14:50|2541|2537|2539.3|2535.3|2541|2537|2539.3|2535.3|13
1641827700000|2022-01-10 15:15:00|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|6
1641827710000|2022-01-10 15:15:10|2539|2535|2539|2535|2539|2535|2539|2535|2
1641827720000|2022-01-10 15:15:20|2539.5|2535.5|2540.5|2536.5|2540.5|2536.5|2539.5|2535.5|6
1641827730000|2022-01-10 15:15:30|2541|2537|2540.8|2536.8|2541|2537|2540.8|2536.8|4
1641827740000|2022-01-10 15:15:40|2541|2537|2540.8|2536.8|2541|2537|2540.8|2536.8|2
1641827750000|2022-01-10 15:15:50|2541|2537|2541|2537|2541|2537|2541|2537|0
1641827760000|2022-01-10 15:16:00|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2
1641827770000|2022-01-10 15:16:10|2541|2537|2541|2537|2541|2537|2541|2537|1
1641827780000|2022-01-10 15:16:20|2540.7|2536.7|2540|2536|2540.7|2536.7|2540|2536|3
1641827790000|2022-01-10 15:16:30|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|9
1641827800000|2022-01-10 15:16:40|2540|2536|2541|2537|2541|2537|2540|2536|5
1641827810000|2022-01-10 15:16:50|2541.2|2537.2|2540.3|2536.3|2541.2|2537.2|2540.3|2536.3|12
1641827820000|2022-01-10 15:17:00|2540.6|2536.6|2541.5|2537.5|2541.5|2537.5|2540.6|2536.6|2
1641827840000|2022-01-10 15:17:20|2541.3|2537.3|2541|2537|2541.3|2537.3|2541|2537|1
1641827850000|2022-01-10 15:17:30|2541.3|2537.3|2541.8|2537.8|2541.8|2537.8|2541.3|2537.3|2
1641827860000|2022-01-10 15:17:40|||||||||1
1641827870000|2022-01-10 15:17:50|2542|2538|2542|2538|2542|2538|2542|2538|0
1641827880000|2022-01-10 15:18:00|||||||||3
1641827890000|2022-01-10 15:18:10|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|1
1641827900000|2022-01-10 15:18:20|2543|2539|2543|2539|2543|2539|2543|2539|0
1641827910000|2022-01-10 15:18:30|||||||||1
1641827920000|2022-01-10 15:18:40|2543.2|2539.2|2543.8|2539.8|2543.8|2539.8|2543|2539|5
1641827930000|2022-01-10 15:18:50|2543|2539|2543|2539|2543|2539|2543|2539|6
1641827940000|2022-01-10 15:19:00|2543.2|2539.2|2545.2|2541.2|2545.2|2541.2|2543.2|2539.2|17
1641827950000|2022-01-10 15:19:10|2545.4|2541.4|2545.7|2541.7|2545.7|2541.7|2545.4|2541.4|0
1641827960000|2022-01-10 15:19:20|2545.1|2541.1|2544.7|2540.7|2545.1|2541.1|2544.7|2540.7|1
1641827970000|2022-01-10 15:19:30|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|3
1641827980000|2022-01-10 15:19:40|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|1
1641827990000|2022-01-10 15:19:50|2545|2541|2545.2|2541.2|2545.2|2541.2|2545|2541|6
1641828000000|2022-01-10 15:20:00|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|1
1641828010000|2022-01-10 15:20:10|||||||||1
1641828020000|2022-01-10 15:20:20|2545.7|2541.7|2546.2|2542.2|2546.2|2542.2|2545.7|2541.7|8
1641828030000|2022-01-10 15:20:30|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|1
1641828040000|2022-01-10 15:20:40|2546.7|2542.7|2544.8|2540.8|2546.7|2542.7|2544.3|2540.3|34
1641828050000|2022-01-10 15:20:50|2545|2541|2544.8|2540.8|2545|2541|2544.8|2540.8|2
1641828060000|2022-01-10 15:21:00|||||||||2
1641828070000|2022-01-10 15:21:10|2545|2541|2545|2541|2545|2541|2544.8|2540.8|2
1641828080000|2022-01-10 15:21:20|||||||||1
1641828100000|2022-01-10 15:21:40|2544.7|2540.7|2543|2539|2544.7|2540.7|2542.7|2538.7|16
1641828110000|2022-01-10 15:21:50|2542.7|2538.7|2543|2539|2543|2539|2542.5|2538.5|5
1641828120000|2022-01-10 15:22:00|2543.4|2539.4|2544.2|2540.2|2544.2|2540.2|2543.4|2539.4|7
1641828130000|2022-01-10 15:22:10|2544.6|2540.6|2544.9|2540.9|2544.9|2540.9|2544.6|2540.6|0
1641828140000|2022-01-10 15:22:20|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|1
1641828150000|2022-01-10 15:22:30|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|1
1641828170000|2022-01-10 15:22:50|2544.9|2540.9|2545.4|2541.4|2545.4|2541.4|2544.9|2540.9|7
1641828180000|2022-01-10 15:23:00|2544.4|2540.4|2544.9|2540.9|2544.9|2540.9|2544.4|2540.4|3
1641828200000|2022-01-10 15:23:20|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|1
1641828230000|2022-01-10 15:23:50|2545|2541|2544.7|2540.7|2545|2541|2544.7|2540.7|1
1641828240000|2022-01-10 15:24:00|2544.9|2540.9|2545.2|2541.2|2545.4|2541.4|2544.7|2540.7|5
1641828250000|2022-01-10 15:24:10|2545.4|2541.4|2545.2|2541.2|2545.4|2541.4|2545.2|2541.2|3
1641828260000|2022-01-10 15:24:20|2545.4|2541.4|2547.2|2543.2|2547.2|2543.2|2545.4|2541.4|16
1641828280000|2022-01-10 15:24:40|||||||||1
1641828290000|2022-01-10 15:24:50|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|1
1641828300000|2022-01-10 15:25:00|2545.4|2541.4|2544.7|2540.7|2545.4|2541.4|2544.7|2540.7|26
1641828310000|2022-01-10 15:25:10|2545.2|2541.2|2545.7|2541.7|2545.7|2541.7|2545.2|2541.2|3
1641828350000|2022-01-10 15:25:50|||||||||1
1641828370000|2022-01-10 15:26:10|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|1
1641828380000|2022-01-10 15:26:20|||||||||9
1641828400000|2022-01-10 15:26:40|||||||||5
1641828410000|2022-01-10 15:26:50|2546.1|2542.1|2544.9|2540.9|2546.2|2542.2|2544.4|2540.4|7
1641828420000|2022-01-10 15:27:00|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|0
1641828430000|2022-01-10 15:27:10|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|1
1641828440000|2022-01-10 15:27:20|||||||||1
1641828450000|2022-01-10 15:27:30|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|0
1641828460000|2022-01-10 15:27:40|2546.2|2542.2|2546.5|2542.5|2546.5|2542.5|2546.2|2542.2|6
1641828470000|2022-01-10 15:27:50|2546.4|2542.4|2546.2|2542.2|2546.4|2542.4|2546.2|2542.2|1
1641828480000|2022-01-10 15:28:00|2545.9|2541.9|2547.2|2543.2|2547.2|2543.2|2545.9|2541.9|4
1641828490000|2022-01-10 15:28:10|2547.4|2543.4|2548.2|2544.2|2548.2|2544.2|2547.4|2543.4|8
1641828500000|2022-01-10 15:28:20|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|8
1641828510000|2022-01-10 15:28:30|2547.9|2543.9|2548.4|2544.4|2548.4|2544.4|2547.9|2543.9|2
1641828520000|2022-01-10 15:28:40|||||||||1
1641828540000|2022-01-10 15:29:00|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2
1641828550000|2022-01-10 15:29:10|2549|2545|2548.7|2544.7|2549.2|2545.2|2548.7|2544.7|8
1641828560000|2022-01-10 15:29:20|2548.9|2544.9|2549.2|2545.2|2549.2|2545.2|2548.9|2544.9|2
1641828580000|2022-01-10 15:29:40|2548.9|2544.9|2549.2|2545.2|2549.2|2545.2|2548.9|2544.9|1
1641828590000|2022-01-10 15:29:50|2549.4|2545.4|2548.4|2544.4|2549.4|2545.4|2548.4|2544.4|3
1641828600000|2022-01-10 15:30:00|||||||||1
1641828610000|2022-01-10 15:30:10|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|1
1641828620000|2022-01-10 15:30:20|2547.8|2543.8|2545.8|2541.8|2547.8|2543.8|2545.4|2541.4|5
1641828630000|2022-01-10 15:30:30|2546.4|2542.4|2546.4|2542.4|2546.6|2542.6|2546.4|2542.4|0
1641828640000|2022-01-10 15:30:40|||||||||2
1641828650000|2022-01-10 15:30:50|2546.7|2542.7|2547.1|2543.1|2547.1|2543.1|2546.4|2542.4|6
1641828660000|2022-01-10 15:31:00|2547.9|2543.9|2547.4|2543.4|2547.9|2543.9|2547.4|2543.4|3
1641828670000|2022-01-10 15:31:10|2547.2|2543.2|2547.4|2543.4|2547.4|2543.4|2547.2|2543.2|9
1641828690000|2022-01-10 15:31:30|2547.7|2543.7|2548.1|2544.1|2548.1|2544.1|2547.4|2543.4|50
1641828700000|2022-01-10 15:31:40|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|24
1641828710000|2022-01-10 15:31:50|2548.5|2544.5|2547.8|2543.8|2548.5|2544.5|2547.3|2543.3|3
1641828720000|2022-01-10 15:32:00|2548.8|2544.8|2549.3|2545.3|2549.3|2545.3|2548.8|2544.8|18
1641828730000|2022-01-10 15:32:10|2549.8|2545.8|2550.6|2546.6|2550.8|2546.8|2549.8|2545.8|3
1641828740000|2022-01-10 15:32:20|2550.8|2546.8|2550.8|2546.8|2551.3|2547.3|2550.8|2546.8|7
1641828750000|2022-01-10 15:32:30|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2549.8|2545.8|28
1641828770000|2022-01-10 15:32:50|2550.8|2546.8|2551.3|2547.3|2551.3|2547.3|2550.5|2546.5|9
1641828780000|2022-01-10 15:33:00|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|3
1641828790000|2022-01-10 15:33:10|2551.3|2547.3|2553|2549|2553|2549|2551.3|2547.3|6
1641828800000|2022-01-10 15:33:20|||||||||9
1641828810000|2022-01-10 15:33:30|||||||||11
1641828820000|2022-01-10 15:33:40|||||||||7
1641828840000|2022-01-10 15:34:00|2551.8|2547.8|2551.5|2547.5|2551.8|2547.8|2551.3|2547.3|15
1641828850000|2022-01-10 15:34:10|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|2
1641828860000|2022-01-10 15:34:20|2551.5|2547.5|2552.3|2548.3|2552.3|2548.3|2551.5|2547.5|5
1641828870000|2022-01-10 15:34:30|||||||||6
1641828890000|2022-01-10 15:34:50|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|3
1641828900000|2022-01-10 15:35:00|2553.3|2549.3|2552.5|2548.5|2553.3|2549.3|2552.5|2548.5|9
1641828910000|2022-01-10 15:35:10|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|0
1641828920000|2022-01-10 15:35:20|2553.3|2549.3|2554.3|2550.3|2554.3|2550.3|2553.3|2549.3|7
1641828940000|2022-01-10 15:35:40|2553.3|2549.3|2552.5|2548.5|2553.3|2549.3|2552.5|2548.5|4
1641828950000|2022-01-10 15:35:50|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|5
1641828970000|2022-01-10 15:36:10|2553.3|2549.3|2553.1|2549.1|2553.3|2549.3|2553.1|2549.1|7
1641828980000|2022-01-10 15:36:20|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|0
1641828990000|2022-01-10 15:36:30|||||||||1
1641829000000|2022-01-10 15:36:40|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|6
1641829010000|2022-01-10 15:36:50|2553.3|2549.3|2552.1|2548.1|2553.3|2549.3|2552.1|2548.1|11
1641829020000|2022-01-10 15:37:00|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|1
1641829030000|2022-01-10 15:37:10|||||||||4
1641829050000|2022-01-10 15:37:30|||||||||1
1641829060000|2022-01-10 15:37:40|2552.6|2548.6|2553.1|2549.1|2553.1|2549.1|2552.6|2548.6|2
1641829070000|2022-01-10 15:37:50|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2
1641829080000|2022-01-10 15:38:00|2551.8|2547.8|2553.1|2549.1|2553.1|2549.1|2551.8|2547.8|15
1641829090000|2022-01-10 15:38:10|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|6
1641829100000|2022-01-10 15:38:20|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|1
1641829110000|2022-01-10 15:38:30|||||||||8
1641829120000|2022-01-10 15:38:40|||||||||2
1641829130000|2022-01-10 15:38:50|2552.6|2548.6|2553.1|2549.1|2553.1|2549.1|2552.6|2548.6|8
1641829140000|2022-01-10 15:39:00|2553.3|2549.3|2552.8|2548.8|2553.6|2549.6|2552.6|2548.6|16
1641829150000|2022-01-10 15:39:10|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|1
1641829160000|2022-01-10 15:39:20|||||||||1
1641829170000|2022-01-10 15:39:30|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|3
1641829180000|2022-01-10 15:39:40|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2
1641829190000|2022-01-10 15:39:50|||||||||1
1641829200000|2022-01-10 15:40:00|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|0
1641829210000|2022-01-10 15:40:10|||||||||1
1641829220000|2022-01-10 15:40:20|||||||||1
1641829230000|2022-01-10 15:40:30|||||||||1
1641829240000|2022-01-10 15:40:40|||||||||2
1641829250000|2022-01-10 15:40:50|||||||||1
1641829260000|2022-01-10 15:41:00|2550.8|2546.8|2549.6|2545.6|2550.8|2546.8|2549.6|2545.6|11
1641829270000|2022-01-10 15:41:10|||||||||3
1641829280000|2022-01-10 15:41:20|2549.8|2545.8|2550.1|2546.1|2550.1|2546.1|2549.8|2545.8|3
1641829290000|2022-01-10 15:41:30|2551.1|2547.1|2552.1|2548.1|2552.1|2548.1|2551.1|2547.1|2
1641829310000|2022-01-10 15:41:50|2551.6|2547.6|2552.1|2548.1|2552.1|2548.1|2551.6|2547.6|2
1641829320000|2022-01-10 15:42:00|2552.6|2548.6|2553.1|2549.1|2553.3|2549.3|2552.3|2548.3|6
1641829330000|2022-01-10 15:42:10|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|0
1641829340000|2022-01-10 15:42:20|||||||||2
1641829350000|2022-01-10 15:42:30|2554.1|2550.1|2554.3|2550.3|2554.3|2550.3|2554.1|2550.1|7
1641829360000|2022-01-10 15:42:40|||||||||1
1641829370000|2022-01-10 15:42:50|||||||||1
1641829380000|2022-01-10 15:43:00|||||||||2
1641829390000|2022-01-10 15:43:10|2554.8|2550.8|2554.3|2550.3|2554.8|2550.8|2554.3|2550.3|10
1641829410000|2022-01-10 15:43:30|2554.5|2550.5|2555.1|2551.1|2555.1|2551.1|2554.5|2550.5|3
1641829440000|2022-01-10 15:44:00|2554.6|2550.6|2555.1|2551.1|2555.1|2551.1|2554.6|2550.6|4
1641829450000|2022-01-10 15:44:10|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|2555.1|2551.1|1
1641829460000|2022-01-10 15:44:20|2555.8|2551.8|2556.1|2552.1|2556.1|2552.1|2555.8|2551.8|6
1641829470000|2022-01-10 15:44:30|||||||||1
1641829490000|2022-01-10 15:44:50|2555.6|2551.6|2556.3|2552.3|2556.3|2552.3|2555.6|2551.6|6
1641829500000|2022-01-10 15:45:00|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|7
1641829510000|2022-01-10 15:45:10|||||||||1
1641829520000|2022-01-10 15:45:20|2556.3|2552.3|2556.1|2552.1|2556.3|2552.3|2556.1|2552.1|3
1641829530000|2022-01-10 15:45:30|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|7
1641829540000|2022-01-10 15:45:40|2556.1|2552.1|2555.6|2551.6|2556.1|2552.1|2555.6|2551.6|2
1641829550000|2022-01-10 15:45:50|2555.8|2551.8|2556.3|2552.3|2556.3|2552.3|2555.8|2551.8|2
1641829560000|2022-01-10 15:46:00|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|3
1641829570000|2022-01-10 15:46:10|||||||||1
1641829590000|2022-01-10 15:46:30|||||||||1
1641829600000|2022-01-10 15:46:40|2556.8|2552.8|2556.1|2552.1|2556.8|2552.8|2556.1|2552.1|97
1641829610000|2022-01-10 15:46:50|||||||||5
1641829620000|2022-01-10 15:47:00|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|13
1641829630000|2022-01-10 15:47:10|||||||||2
1641829640000|2022-01-10 15:47:20|||||||||1
1641829650000|2022-01-10 15:47:30|2557.6|2553.6|2558.6|2554.6|2558.6|2554.6|2557.6|2553.6|51
1641829660000|2022-01-10 15:47:40|||||||||27
1641829670000|2022-01-10 15:47:50|||||||||40
1641829680000|2022-01-10 15:48:00|2558.3|2554.3|2558.6|2554.6|2558.6|2554.6|2558.3|2554.3|4
1641829690000|2022-01-10 15:48:10|||||||||6
1641829700000|2022-01-10 15:48:20|2557.6|2553.6|2558.3|2554.3|2558.3|2554.3|2557.6|2553.6|12
1641829710000|2022-01-10 15:48:30|||||||||12
1641829720000|2022-01-10 15:48:40|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|11
1641829730000|2022-01-10 15:48:50|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|10
1641829740000|2022-01-10 15:49:00|||||||||1
1641829750000|2022-01-10 15:49:10|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|3
1641829760000|2022-01-10 15:49:20|||||||||2
1641829770000|2022-01-10 15:49:30|||||||||3
1641829780000|2022-01-10 15:49:40|2556.8|2552.8|2558.3|2554.3|2558.3|2554.3|2556.8|2552.8|4
1641829790000|2022-01-10 15:49:50|||||||||2
1641829800000|2022-01-10 15:50:00|||||||||4
1641829810000|2022-01-10 15:50:10|||||||||4
1641829820000|2022-01-10 15:50:20|2558.6|2554.6|2559.3|2555.3|2559.3|2555.3|2558.6|2554.6|3
1641829830000|2022-01-10 15:50:30|||||||||2
1641829850000|2022-01-10 15:50:50|||||||||6
1641829860000|2022-01-10 15:51:00|||||||||1
1641829870000|2022-01-10 15:51:10|||||||||1
1641829880000|2022-01-10 15:51:20|||||||||5
1641829890000|2022-01-10 15:51:30|||||||||20
1641829900000|2022-01-10 15:51:40|||||||||3
1641829910000|2022-01-10 15:51:50|||||||||6
1641829920000|2022-01-10 15:52:00|||||||||3
1641829930000|2022-01-10 15:52:10|||||||||2
1641829950000|2022-01-10 15:52:30|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|7
1641829960000|2022-01-10 15:52:40|||||||||23
1641829970000|2022-01-10 15:52:50|||||||||8
1641829980000|2022-01-10 15:53:00|||||||||5
1641829990000|2022-01-10 15:53:10|||||||||4
1641830000000|2022-01-10 15:53:20|||||||||1
1641830010000|2022-01-10 15:53:30|2560.6|2556.6|2560.3|2556.3|2560.6|2556.6|2560.3|2556.3|10
1641830020000|2022-01-10 15:53:40|||||||||10
1641830030000|2022-01-10 15:53:50|||||||||12
1641830040000|2022-01-10 15:54:00|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|2559.6|2555.6|18
1641830050000|2022-01-10 15:54:10|2559.8|2555.8|2559.8|2555.8|2560.1|2556.1|2559.8|2555.8|5
1641830060000|2022-01-10 15:54:20|||||||||4
1641830070000|2022-01-10 15:54:30|||||||||2
1641830080000|2022-01-10 15:54:40|2560|2556|2559.6|2555.6|2560|2556|2559.6|2555.6|3
1641830090000|2022-01-10 15:54:50|||||||||1
1641830110000|2022-01-10 15:55:10|||||||||4
1641830120000|2022-01-10 15:55:20|||||||||3
1641830130000|2022-01-10 15:55:30|||||||||4
1641830140000|2022-01-10 15:55:40|||||||||3
1641830150000|2022-01-10 15:55:50|||||||||5
1641830160000|2022-01-10 15:56:00|2559.1|2555.1|2559.6|2555.6|2559.6|2555.6|2559.1|2555.1|30
1641830170000|2022-01-10 15:56:10|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|0
1641830190000|2022-01-10 15:56:30|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|1
1641830200000|2022-01-10 15:56:40|||||||||1
1641830210000|2022-01-10 15:56:50|||||||||1
1641830220000|2022-01-10 15:57:00|||||||||3
1641830230000|2022-01-10 15:57:10|||||||||3
1641830240000|2022-01-10 15:57:20|2560.3|2556.3|2559.6|2555.6|2560.3|2556.3|2559.6|2555.6|7
1641830250000|2022-01-10 15:57:30|2559.9|2555.9|2560.3|2556.3|2560.3|2556.3|2559.9|2555.9|3
1641830260000|2022-01-10 15:57:40|2560.6|2556.6|2560.3|2556.3|2560.6|2556.6|2560.3|2556.3|2
1641830270000|2022-01-10 15:57:50|||||||||18
1641830280000|2022-01-10 15:58:00|||||||||5
1641830290000|2022-01-10 15:58:10|||||||||4
1641830300000|2022-01-10 15:58:20|||||||||1
1641830320000|2022-01-10 15:58:40|||||||||3
1641830330000|2022-01-10 15:58:50|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2
1641830340000|2022-01-10 15:59:00|2559|2555|2559|2555|2559|2555|2559|2555|2
1641830350000|2022-01-10 15:59:10|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|0
1641830370000|2022-01-10 15:59:30|2559|2555|2559|2555|2559|2555|2559|2555|4
1641830380000|2022-01-10 15:59:40|||||||||7
1641830390000|2022-01-10 15:59:50|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|19
1641830400000|2022-01-10 16:00:00|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|10
1641830410000|2022-01-10 16:00:10|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|2
1641830420000|2022-01-10 16:00:20|2559.7|2555.7|2560|2556|2560|2556|2559.7|2555.7|1
1641830430000|2022-01-10 16:00:30|||||||||2
1641830440000|2022-01-10 16:00:40|||||||||16
1641830450000|2022-01-10 16:00:50|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|2
1641830460000|2022-01-10 16:01:00|||||||||7
1641830470000|2022-01-10 16:01:10|2560|2556|2560|2556|2560|2556|2560|2556|1
1641830480000|2022-01-10 16:01:20|||||||||4
1641830490000|2022-01-10 16:01:30|||||||||7
1641830500000|2022-01-10 16:01:40|2559.7|2555.7|2559.3|2555.3|2559.7|2555.7|2559.3|2555.3|22
1641830510000|2022-01-10 16:01:50|2559|2555|2558.3|2554.3|2559|2555|2558.3|2554.3|29
1641830530000|2022-01-10 16:02:10|2558|2554|2558.5|2554.5|2558.5|2554.5|2558|2554|14
1641830540000|2022-01-10 16:02:20|||||||||1
1641830550000|2022-01-10 16:02:30|||||||||2
1641830560000|2022-01-10 16:02:40|2559|2555|2558.3|2554.3|2559|2555|2558.3|2554.3|16
1641830570000|2022-01-10 16:02:50|||||||||4
1641830580000|2022-01-10 16:03:00|2558|2554|2558.3|2554.3|2558.3|2554.3|2558|2554|19
1641830590000|2022-01-10 16:03:10|||||||||4
1641830600000|2022-01-10 16:03:20|||||||||3
1641830620000|2022-01-10 16:03:40|||||||||6
1641830630000|2022-01-10 16:03:50|||||||||1
1641830640000|2022-01-10 16:04:00|2558|2554|2558|2554|2558|2554|2558|2554|2
1641830650000|2022-01-10 16:04:10|||||||||4
1641830660000|2022-01-10 16:04:20|||||||||21
1641830670000|2022-01-10 16:04:30|2559|2555|2559.3|2555.3|2559.3|2555.3|2558.3|2554.3|30
1641830680000|2022-01-10 16:04:40|||||||||2
1641830690000|2022-01-10 16:04:50|||||||||1
1641830700000|2022-01-10 16:05:00|||||||||3
1641830720000|2022-01-10 16:05:20|||||||||1
1641830730000|2022-01-10 16:05:30|||||||||1
1641830740000|2022-01-10 16:05:40|||||||||11
1641830750000|2022-01-10 16:05:50|2559|2555|2559|2555|2559|2555|2559|2555|10
1641830760000|2022-01-10 16:06:00|||||||||2
1641830770000|2022-01-10 16:06:10|||||||||1
1641830780000|2022-01-10 16:06:20|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|1
1641830790000|2022-01-10 16:06:30|||||||||2
1641830800000|2022-01-10 16:06:40|||||||||1
1641830820000|2022-01-10 16:07:00|2559|2555|2559|2555|2559|2555|2559|2555|3
1641830830000|2022-01-10 16:07:10|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|5
1641830840000|2022-01-10 16:07:20|2560|2556|2560|2556|2560|2556|2560|2556|11
1641830850000|2022-01-10 16:07:30|||||||||8
1641830860000|2022-01-10 16:07:40|||||||||23
1641830870000|2022-01-10 16:07:50|||||||||4
1641830880000|2022-01-10 16:08:00|||||||||4
1641830890000|2022-01-10 16:08:10|2559.7|2555.7|2560|2556|2560|2556|2559.7|2555.7|5
1641830900000|2022-01-10 16:08:20|||||||||10
1641830920000|2022-01-10 16:08:40|||||||||1
1641830930000|2022-01-10 16:08:50|||||||||1
1641830940000|2022-01-10 16:09:00|||||||||5
1641830950000|2022-01-10 16:09:10|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.3|2554.3|7
1641830960000|2022-01-10 16:09:20|2559|2555|2558.5|2554.5|2559|2555|2558.5|2554.5|7
1641830970000|2022-01-10 16:09:30|2559|2555|2558.5|2554.5|2559|2555|2558.5|2554.5|6
1641830980000|2022-01-10 16:09:40|||||||||5
1641830990000|2022-01-10 16:09:50|2558.7|2554.7|2559|2555|2559|2555|2558.7|2554.7|3
1641831000000|2022-01-10 16:10:00|2558.6|2554.6|2557.9|2553.9|2558.6|2554.6|2557.9|2553.9|17
1641831010000|2022-01-10 16:10:10|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|2
1641831030000|2022-01-10 16:10:30|||||||||6
1641831040000|2022-01-10 16:10:40|2556.6|2552.6|2556.3|2552.3|2556.6|2552.6|2556.3|2552.3|9
1641831050000|2022-01-10 16:10:50|2556|2552|2556|2552|2556|2552|2556|2552|5
1641831060000|2022-01-10 16:11:00|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|3
1641831070000|2022-01-10 16:11:10|2556|2552|2556|2552|2556|2552|2556|2552|3
1641831080000|2022-01-10 16:11:20|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2
1641831100000|2022-01-10 16:11:40|||||||||1
1641831110000|2022-01-10 16:11:50|||||||||1
1641831120000|2022-01-10 16:12:00|2556|2552|2556.3|2552.3|2556.3|2552.3|2556|2552|4
1641831130000|2022-01-10 16:12:10|||||||||1
1641831140000|2022-01-10 16:12:20|||||||||10
1641831150000|2022-01-10 16:12:30|||||||||2
1641831160000|2022-01-10 16:12:40|||||||||2
1641831170000|2022-01-10 16:12:50|2556|2552|2556|2552|2556|2552|2556|2552|3
1641831180000|2022-01-10 16:13:00|||||||||1
1641831190000|2022-01-10 16:13:10|||||||||1
1641831200000|2022-01-10 16:13:20|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|4
1641831210000|2022-01-10 16:13:30|||||||||1
1641831220000|2022-01-10 16:13:40|||||||||1
1641831230000|2022-01-10 16:13:50|2557.3|2553.3|2557.4|2553.4|2557.4|2553.4|2557|2553|33
1641831240000|2022-01-10 16:14:00|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|1
1641831250000|2022-01-10 16:14:10|||||||||3
1641831260000|2022-01-10 16:14:20|||||||||1
1641831270000|2022-01-10 16:14:30|2558|2554|2559|2555|2559|2555|2558|2554|5
1641831280000|2022-01-10 16:14:40|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|3
1641831290000|2022-01-10 16:14:50|2559|2555|2559|2555|2559|2555|2559|2555|11
1641831300000|2022-01-10 16:15:00|||||||||2
1641831310000|2022-01-10 16:15:10|||||||||3
1641831320000|2022-01-10 16:15:20|||||||||2
1641831330000|2022-01-10 16:15:30|||||||||2
1641831340000|2022-01-10 16:15:40|||||||||3
1641831350000|2022-01-10 16:15:50|||||||||3
1641831360000|2022-01-10 16:16:00|||||||||1
1641831370000|2022-01-10 16:16:10|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|1
1641831390000|2022-01-10 16:16:30|||||||||1
1641831410000|2022-01-10 16:16:50|||||||||1
1641831420000|2022-01-10 16:17:00|2559|2555|2559.3|2555.3|2559.3|2555.3|2559|2555|4
1641831440000|2022-01-10 16:17:20|||||||||7
1641831450000|2022-01-10 16:17:30|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|30
1641831460000|2022-01-10 16:17:40|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|1
1641831470000|2022-01-10 16:17:50|2558|2554|2558|2554|2558|2554|2558|2554|1
1641831480000|2022-01-10 16:18:00|2558.3|2554.3|2559|2555|2559|2555|2558.3|2554.3|10
1641831490000|2022-01-10 16:18:10|||||||||1
1641831500000|2022-01-10 16:18:20|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|4
1641831510000|2022-01-10 16:18:30|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|23
1641831520000|2022-01-10 16:18:40|||||||||4
1641831540000|2022-01-10 16:19:00|||||||||1
1641831550000|2022-01-10 16:19:10|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|27
1641831560000|2022-01-10 16:19:20|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|1
1641831570000|2022-01-10 16:19:30|2557|2553|2557|2553|2557|2553|2557|2553|1
1641831580000|2022-01-10 16:19:40|2556.1|2552.1|2555.3|2551.3|2556.1|2552.1|2555.3|2551.3|18
1641831590000|2022-01-10 16:19:50|||||||||2
1641831600000|2022-01-10 16:20:00|2555|2551|2552.3|2548.3|2555|2551|2552.3|2548.3|10
1641831610000|2022-01-10 16:20:10|2552.5|2548.5|2552.3|2548.3|2552.8|2548.8|2552.3|2548.3|8
1641831620000|2022-01-10 16:20:20|||||||||1
1641831630000|2022-01-10 16:20:30|||||||||1
1641831640000|2022-01-10 16:20:40|2553|2549|2553|2549|2553|2549|2553|2549|2
1641831650000|2022-01-10 16:20:50|||||||||3
1641831660000|2022-01-10 16:21:00|||||||||8
1641831670000|2022-01-10 16:21:10|||||||||4
1641831680000|2022-01-10 16:21:20|||||||||5
1641831690000|2022-01-10 16:21:30|||||||||1
1641831700000|2022-01-10 16:21:40|||||||||5
1641831710000|2022-01-10 16:21:50|2553.7|2549.7|2554|2550|2554.3|2550.3|2553.7|2549.7|35
1641831720000|2022-01-10 16:22:00|||||||||1
1641831740000|2022-01-10 16:22:20|||||||||6
1641831750000|2022-01-10 16:22:30|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|12
1641831760000|2022-01-10 16:22:40|2555.7|2551.7|2556|2552|2556|2552|2555.7|2551.7|10
1641831770000|2022-01-10 16:22:50|||||||||8
1641831780000|2022-01-10 16:23:00|||||||||1
1641831800000|2022-01-10 16:23:20|||||||||1
1641831810000|2022-01-10 16:23:30|||||||||3
1641831820000|2022-01-10 16:23:40|||||||||1
1641831830000|2022-01-10 16:23:50|||||||||1
1641831840000|2022-01-10 16:24:00|2555.2|2551.2|2554.5|2550.5|2555.2|2551.2|2554|2550|20
1641831850000|2022-01-10 16:24:10|2554|2550|2553.5|2549.5|2554|2550|2553.5|2549.5|8
1641831860000|2022-01-10 16:24:20|2553.7|2549.7|2553.5|2549.5|2554|2550|2553.3|2549.3|3
1641831870000|2022-01-10 16:24:30|2553.7|2549.7|2553.5|2549.5|2554|2550|2553.5|2549.5|3
1641831880000|2022-01-10 16:24:40|||||||||1
1641831890000|2022-01-10 16:24:50|2553|2549|2553.5|2549.5|2553.5|2549.5|2553|2549|1
1641831900000|2022-01-10 16:25:00|2553.7|2549.7|2553.5|2549.5|2553.7|2549.7|2553.2|2549.2|3
1641831910000|2022-01-10 16:25:10|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|9
1641831920000|2022-01-10 16:25:20|||||||||7
1641831930000|2022-01-10 16:25:30|2553|2549|2553|2549|2553|2549|2553|2549|11
1641831950000|2022-01-10 16:25:50|2553.5|2549.5|2553.2|2549.2|2553.5|2549.5|2553|2549|6
1641831960000|2022-01-10 16:26:00|2553.5|2549.5|2553.2|2549.2|2553.7|2549.7|2552.9|2548.9|7
1641831970000|2022-01-10 16:26:10|2552.9|2548.9|2551.7|2547.7|2552.9|2548.9|2551.7|2547.7|3
1641831980000|2022-01-10 16:26:20|||||||||1
1641831990000|2022-01-10 16:26:30|2551.4|2547.4|2552.1|2548.1|2552.1|2548.1|2551.4|2547.4|8
1641832000000|2022-01-10 16:26:40|2552.7|2548.7|2552.9|2548.9|2553.1|2549.1|2552.7|2548.7|5
1641832010000|2022-01-10 16:26:50|2552.4|2548.4|2552.9|2548.9|2552.9|2548.9|2552.4|2548.4|1
1641832030000|2022-01-10 16:27:10|||||||||2
1641832040000|2022-01-10 16:27:20|||||||||11
1641832050000|2022-01-10 16:27:30|||||||||1
1641832060000|2022-01-10 16:27:40|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|3
1641832070000|2022-01-10 16:27:50|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.7|2547.7|9
1641832080000|2022-01-10 16:28:00|||||||||1
1641832100000|2022-01-10 16:28:20|||||||||1
1641832110000|2022-01-10 16:28:30|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|1
1641832130000|2022-01-10 16:28:50|||||||||1
1641832140000|2022-01-10 16:29:00|2552.4|2548.4|2552.7|2548.7|2552.7|2548.7|2552.4|2548.4|2
1641832150000|2022-01-10 16:29:10|2553.3|2549.3|2553.7|2549.7|2553.7|2549.7|2553.2|2549.2|2
1641832160000|2022-01-10 16:29:20|||||||||5
1641832170000|2022-01-10 16:29:30|||||||||3
1641832180000|2022-01-10 16:29:40|||||||||1
1641832190000|2022-01-10 16:29:50|2553.4|2549.4|2553.7|2549.7|2553.7|2549.7|2553.4|2549.4|6
1641832200000|2022-01-10 16:30:00|2552.4|2548.4|2551.7|2547.7|2552.4|2548.4|2551.7|2547.7|13
1641832210000|2022-01-10 16:30:10|2552.2|2548.2|2551.7|2547.7|2552.2|2548.2|2551.7|2547.7|7
1641832220000|2022-01-10 16:30:20|2551.4|2547.4|2551.7|2547.7|2551.7|2547.7|2551.2|2547.2|1
1641832230000|2022-01-10 16:30:30|2551.9|2547.9|2551.7|2547.7|2551.9|2547.9|2551.7|2547.7|3
1641832240000|2022-01-10 16:30:40|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|1
1641832260000|2022-01-10 16:31:00|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2549.9|2545.9|6
1641832270000|2022-01-10 16:31:10|2550.4|2546.4|2550.7|2546.7|2550.7|2546.7|2550.4|2546.4|2
1641832280000|2022-01-10 16:31:20|||||||||3
1641832290000|2022-01-10 16:31:30|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|1
1641832300000|2022-01-10 16:31:40|2550.7|2546.7|2549.5|2545.5|2550.7|2546.7|2549.5|2545.5|2
1641832310000|2022-01-10 16:31:50|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|3
1641832320000|2022-01-10 16:32:00|2549.5|2545.5|2549|2545|2549.7|2545.7|2549|2545|3
1641832330000|2022-01-10 16:32:10|||||||||1
1641832340000|2022-01-10 16:32:20|2549.2|2545.2|2549.7|2545.7|2549.7|2545.7|2549.2|2545.2|6
1641832350000|2022-01-10 16:32:30|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|0
1641832360000|2022-01-10 16:32:40|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|3
1641832370000|2022-01-10 16:32:50|||||||||4
1641832380000|2022-01-10 16:33:00|2550|2546|2550.7|2546.7|2550.7|2546.7|2550|2546|2
1641832390000|2022-01-10 16:33:10|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2
1641832410000|2022-01-10 16:33:30|||||||||1
1641832420000|2022-01-10 16:33:40|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|1
1641832440000|2022-01-10 16:34:00|2551.4|2547.4|2550|2546|2551.4|2547.4|2549.5|2545.5|20
1641832460000|2022-01-10 16:34:20|2549.5|2545.5|2549.7|2545.7|2549.7|2545.7|2549.5|2545.5|59
1641832470000|2022-01-10 16:34:30|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|13
1641832480000|2022-01-10 16:34:40|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1641832490000|2022-01-10 16:34:50|2549|2545|2547.3|2543.3|2549|2545|2547.3|2543.3|10
1641832500000|2022-01-10 16:35:00|2546.9|2542.9|2545|2541|2546.9|2542.9|2544.3|2540.3|17
1641832510000|2022-01-10 16:35:10|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|9
1641832520000|2022-01-10 16:35:20|2544.3|2540.3|2544.5|2540.5|2544.8|2540.8|2544.3|2540.3|2
1641832530000|2022-01-10 16:35:30|2544.3|2540.3|2544.8|2540.8|2544.8|2540.8|2544.3|2540.3|7
1641832540000|2022-01-10 16:35:40|2545.1|2541.1|2544.8|2540.8|2545.1|2541.1|2544.8|2540.8|3
1641832550000|2022-01-10 16:35:50|2544.3|2540.3|2544.2|2540.2|2544.3|2540.3|2544.2|2540.2|0
1641832560000|2022-01-10 16:36:00|2544.5|2540.5|2545|2541|2545|2541|2544.5|2540.5|3
1641832570000|2022-01-10 16:36:10|2545.3|2541.3|2545.5|2541.5|2545.5|2541.5|2545.3|2541.3|2
1641832590000|2022-01-10 16:36:30|2545.7|2541.7|2546|2542|2546|2542|2545.5|2541.5|1
1641832600000|2022-01-10 16:36:40|2547|2543|2547|2543|2547|2543|2547|2543|11
1641832610000|2022-01-10 16:36:50|2547.3|2543.3|2547.5|2543.5|2547.5|2543.5|2547.3|2543.3|2
1641832620000|2022-01-10 16:37:00|2547.7|2543.7|2548|2544|2548|2544|2547.7|2543.7|1
1641832630000|2022-01-10 16:37:10|2548.3|2544.3|2548.5|2544.5|2548.5|2544.5|2548.3|2544.3|1
1641832640000|2022-01-10 16:37:20|||||||||7
1641832650000|2022-01-10 16:37:30|||||||||1
1641832660000|2022-01-10 16:37:40|2548.7|2544.7|2549.3|2545.3|2549.5|2545.5|2548.5|2544.5|0
1641832670000|2022-01-10 16:37:50|||||||||7
1641832680000|2022-01-10 16:38:00|2548.6|2544.6|2547.3|2543.3|2548.6|2544.6|2547.3|2543.3|18
1641832690000|2022-01-10 16:38:10|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2
1641832700000|2022-01-10 16:38:20|||||||||1
1641832720000|2022-01-10 16:38:40|2548.3|2544.3|2547.3|2543.3|2548.3|2544.3|2547.3|2543.3|3
1641832730000|2022-01-10 16:38:50|2546.6|2542.6|2545.3|2541.3|2546.6|2542.6|2545.3|2541.3|16
1641832740000|2022-01-10 16:39:00|||||||||1
1641832750000|2022-01-10 16:39:10|||||||||1
1641832770000|2022-01-10 16:39:30|||||||||2
1641832780000|2022-01-10 16:39:40|2546|2542|2546|2542|2546|2542|2546|2542|18
1641832790000|2022-01-10 16:39:50|||||||||1
1641832800000|2022-01-10 16:40:00|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|12
1641832810000|2022-01-10 16:40:10|2546|2542|2546.3|2542.3|2546.3|2542.3|2546|2542|9
1641832820000|2022-01-10 16:40:20|2547.3|2543.3|2546.3|2542.3|2547.3|2543.3|2546|2542|12
1641832830000|2022-01-10 16:40:30|2546.5|2542.5|2546.8|2542.8|2546.8|2542.8|2546.5|2542.5|2
1641832840000|2022-01-10 16:40:40|2546.3|2542.3|2545.6|2541.6|2546.3|2542.3|2545.6|2541.6|8
1641832850000|2022-01-10 16:40:50|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|12
1641832860000|2022-01-10 16:41:00|2545|2541|2544.7|2540.7|2545|2541|2544.7|2540.7|13
1641832870000|2022-01-10 16:41:10|||||||||27
1641832880000|2022-01-10 16:41:20|||||||||1
1641832890000|2022-01-10 16:41:30|||||||||4
1641832900000|2022-01-10 16:41:40|2541.8|2537.8|2540.1|2536.1|2541.8|2537.8|2540.1|2536.1|27
1641832910000|2022-01-10 16:41:50|2540.3|2536.3|2540.1|2536.1|2540.3|2536.3|2540.1|2536.1|3
1641832920000|2022-01-10 16:42:00|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|6
1641832930000|2022-01-10 16:42:10|2541|2537|2541.5|2537.5|2541.5|2537.5|2541|2537|19
1641832940000|2022-01-10 16:42:20|2541.3|2537.3|2541|2537|2541.3|2537.3|2541|2537|30
1641832950000|2022-01-10 16:42:30|2541.3|2537.3|2541.8|2537.8|2542.5|2538.5|2540.6|2536.6|22
1641832960000|2022-01-10 16:42:40|2541.6|2537.6|2541.1|2537.1|2541.6|2537.6|2540.6|2536.6|6
1641832970000|2022-01-10 16:42:50|2540.9|2536.9|2540.1|2536.1|2540.9|2536.9|2539.8|2535.8|8
1641832980000|2022-01-10 16:43:00|2539.8|2535.8|2539.2|2535.2|2540.5|2536.5|2538.6|2534.6|31
1641832990000|2022-01-10 16:43:10|2538.9|2534.9|2538.2|2534.2|2538.9|2534.9|2538.2|2534.2|2
1641833000000|2022-01-10 16:43:20|2538.6|2534.6|2538.2|2534.2|2539.2|2535.2|2538.2|2534.2|11
1641833010000|2022-01-10 16:43:30|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2536.2|2532.2|18
1641833020000|2022-01-10 16:43:40|2538.2|2534.2|2538|2534|2538.9|2534.9|2537.7|2533.7|32
1641833030000|2022-01-10 16:43:50|2537.7|2533.7|2539.7|2535.7|2539.7|2535.7|2537.5|2533.5|25
1641833040000|2022-01-10 16:44:00|2540.7|2536.7|2540.2|2536.2|2540.7|2536.7|2540.2|2536.2|2
1641833050000|2022-01-10 16:44:10|2539.9|2535.9|2538.4|2534.4|2539.9|2535.9|2538.2|2534.2|8
1641833060000|2022-01-10 16:44:20|2538.9|2534.9|2539.2|2535.2|2539.2|2535.2|2538.9|2534.9|1
1641833070000|2022-01-10 16:44:30|2539.4|2535.4|2539.7|2535.7|2539.9|2535.9|2539.4|2535.4|5
1641833080000|2022-01-10 16:44:40|2539.4|2535.4|2540.7|2536.7|2540.9|2536.9|2539.4|2535.4|2
1641833090000|2022-01-10 16:44:50|2540.4|2536.4|2539.7|2535.7|2540.4|2536.4|2539.7|2535.7|25
1641833100000|2022-01-10 16:45:00|2540|2536|2538.5|2534.5|2540|2536|2538.5|2534.5|10
1641833110000|2022-01-10 16:45:10|2538.2|2534.2|2537.9|2533.9|2538.2|2534.2|2537.7|2533.7|5
1641833120000|2022-01-10 16:45:20|2537.5|2533.5|2536.6|2532.6|2538.2|2534.2|2536.6|2532.6|23
1641833130000|2022-01-10 16:45:30|||||||||15
1641833140000|2022-01-10 16:45:40|2536.3|2532.3|2534.9|2530.9|2536.3|2532.3|2534.9|2530.9|14
1641833160000|2022-01-10 16:46:00|2534.6|2530.6|2533.9|2529.9|2534.6|2530.6|2533.9|2529.9|6
1641833170000|2022-01-10 16:46:10|||||||||23
1641833180000|2022-01-10 16:46:20|||||||||5
1641833190000|2022-01-10 16:46:30|2534.2|2530.2|2533.7|2529.7|2534.2|2530.2|2533.7|2529.7|16
1641833200000|2022-01-10 16:46:40|2533.5|2529.5|2533|2529|2533.5|2529.5|2531.5|2527.5|9
1641833210000|2022-01-10 16:46:50|2533.5|2529.5|2535.7|2531.7|2535.7|2531.7|2533.5|2529.5|11
1641833220000|2022-01-10 16:47:00|2535.9|2531.9|2536.2|2532.2|2536.2|2532.2|2535.7|2531.7|3
1641833230000|2022-01-10 16:47:10|2536.4|2532.4|2536.7|2532.7|2536.7|2532.7|2536.4|2532.4|5
1641833240000|2022-01-10 16:47:20|2537|2533|2538.4|2534.4|2538.4|2534.4|2537|2533|10
1641833250000|2022-01-10 16:47:30|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|0
1641833260000|2022-01-10 16:47:40|2538.4|2534.4|2538.2|2534.2|2538.9|2534.9|2538.2|2534.2|17
1641833270000|2022-01-10 16:47:50|2538.6|2534.6|2540.2|2536.2|2540.6|2536.6|2538.6|2534.6|15
1641833280000|2022-01-10 16:48:00|2539.7|2535.7|2538.2|2534.2|2539.7|2535.7|2538.2|2534.2|104
1641833290000|2022-01-10 16:48:10|2539.2|2535.2|2539.9|2535.9|2539.9|2535.9|2539.2|2535.2|15
1641833300000|2022-01-10 16:48:20|2540.2|2536.2|2540.1|2536.1|2540.4|2536.4|2539.9|2535.9|86
1641833310000|2022-01-10 16:48:30|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|11
1641833320000|2022-01-10 16:48:40|2540.3|2536.3|2541.6|2537.6|2542.1|2538.1|2540.3|2536.3|123
1641833330000|2022-01-10 16:48:50|2541|2537|2542.3|2538.3|2542.3|2538.3|2541|2537|23
1641833340000|2022-01-10 16:49:00|2541.3|2537.3|2543.3|2539.3|2543.3|2539.3|2541.3|2537.3|24
1641833350000|2022-01-10 16:49:10|2543.7|2539.7|2543.6|2539.6|2544.6|2540.6|2543.6|2539.6|105
1641833360000|2022-01-10 16:49:20|2543.2|2539.2|2543.6|2539.6|2543.6|2539.6|2543.2|2539.2|40
1641833370000|2022-01-10 16:49:30|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|33
1641833380000|2022-01-10 16:49:40|2545.1|2541.1|2545.6|2541.6|2545.6|2541.6|2544.9|2540.9|39
1641833390000|2022-01-10 16:49:50|2545.3|2541.3|2546.6|2542.6|2546.6|2542.6|2545.3|2541.3|143
1641833400000|2022-01-10 16:50:00|2547.6|2543.6|2547.1|2543.1|2547.6|2543.6|2546.6|2542.6|24
1641833410000|2022-01-10 16:50:10|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|4
1641833420000|2022-01-10 16:50:20|2546.6|2542.6|2546.6|2542.6|2546.9|2542.9|2546.6|2542.6|7
1641833430000|2022-01-10 16:50:30|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|7
1641833440000|2022-01-10 16:50:40|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|1
1641833450000|2022-01-10 16:50:50|||||||||1
1641833460000|2022-01-10 16:51:00|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|33
1641833480000|2022-01-10 16:51:20|2545.9|2541.9|2546.1|2542.1|2546.1|2542.1|2545.9|2541.9|4
1641833490000|2022-01-10 16:51:30|2546.6|2542.6|2546.1|2542.1|2546.6|2542.6|2546.1|2542.1|2
1641833500000|2022-01-10 16:51:40|2546.3|2542.3|2547.6|2543.6|2547.6|2543.6|2546.3|2542.3|6
1641833510000|2022-01-10 16:51:50|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|6
1641833520000|2022-01-10 16:52:00|2548.3|2544.3|2548.6|2544.6|2548.6|2544.6|2548.3|2544.3|3
1641833530000|2022-01-10 16:52:10|||||||||1
1641833540000|2022-01-10 16:52:20|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2
1641833550000|2022-01-10 16:52:30|2549.3|2545.3|2548.6|2544.6|2549.3|2545.3|2548.6|2544.6|95
1641833560000|2022-01-10 16:52:40|2548.8|2544.8|2549|2545|2549|2545|2548.8|2544.8|1
1641833580000|2022-01-10 16:53:00|2549.7|2545.7|2551.7|2547.7|2551.7|2547.7|2549.7|2545.7|14
1641833590000|2022-01-10 16:53:10|2552|2548|2552|2548|2552|2548|2552|2548|4
1641833600000|2022-01-10 16:53:20|2552.5|2548.5|2552|2548|2552.5|2548.5|2552|2548|3
1641833610000|2022-01-10 16:53:30|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|3
1641833630000|2022-01-10 16:53:50|2552.2|2548.2|2552|2548|2552.3|2548.3|2552|2548|14
1641833640000|2022-01-10 16:54:00|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|1
1641833650000|2022-01-10 16:54:10|2551.6|2547.6|2550.5|2546.5|2551.6|2547.6|2550.5|2546.5|13
1641833660000|2022-01-10 16:54:20|2550|2546|2550|2546|2550|2546|2550|2546|7
1641833690000|2022-01-10 16:54:50|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2548.9|2544.9|8
1641833700000|2022-01-10 16:55:00|2549.5|2545.5|2548.7|2544.7|2549.5|2545.5|2548.7|2544.7|1
1641833710000|2022-01-10 16:55:10|2548.5|2544.5|2547.7|2543.7|2548.5|2544.5|2547.7|2543.7|1
1641833740000|2022-01-10 16:55:40|||||||||9
1641833770000|2022-01-10 16:56:10|2547.9|2543.9|2548.7|2544.7|2548.7|2544.7|2547.9|2543.9|3
1641833780000|2022-01-10 16:56:20|2547.7|2543.7|2548.7|2544.7|2548.7|2544.7|2547.7|2543.7|4
1641833790000|2022-01-10 16:56:30|2547.7|2543.7|2547.5|2543.5|2547.7|2543.7|2547|2543|15
1641833800000|2022-01-10 16:56:40|2548|2544|2548|2544|2548|2544|2548|2544|0
1641833820000|2022-01-10 16:57:00|||||||||1
1641833830000|2022-01-10 16:57:10|2547.8|2543.8|2547|2543|2547.8|2543.8|2547|2543|1
1641833840000|2022-01-10 16:57:20|2546.7|2542.7|2545.7|2541.7|2546.7|2542.7|2545.7|2541.7|2
1641833850000|2022-01-10 16:57:30|2546.1|2542.1|2546|2542|2546.7|2542.7|2546|2542|5
1641833860000|2022-01-10 16:57:40|2545.7|2541.7|2545.5|2541.5|2545.7|2541.7|2545.5|2541.5|2
1641833870000|2022-01-10 16:57:50|2545.7|2541.7|2544.7|2540.7|2546.3|2542.3|2544.7|2540.7|4
1641833880000|2022-01-10 16:58:00|||||||||2
1641833890000|2022-01-10 16:58:10|2544.3|2540.3|2544|2540|2544.3|2540.3|2544|2540|4
1641833900000|2022-01-10 16:58:20|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|4
1641833910000|2022-01-10 16:58:30|2543.7|2539.7|2544.7|2540.7|2544.7|2540.7|2543.7|2539.7|2
1641833920000|2022-01-10 16:58:40|2544.5|2540.5|2544.5|2540.5|2544.7|2540.7|2544.5|2540.5|0
1641833930000|2022-01-10 16:58:50|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|0
1641833940000|2022-01-10 16:59:00|2543.5|2539.5|2544.5|2540.5|2544.5|2540.5|2543.5|2539.5|26
1641833950000|2022-01-10 16:59:10|2545.5|2541.5|2544.5|2540.5|2545.5|2541.5|2544.5|2540.5|4
1641833960000|2022-01-10 16:59:20|2544.7|2540.7|2545|2541|2545|2541|2544.7|2540.7|2
1641833970000|2022-01-10 16:59:30|2545.3|2541.3|2544.6|2540.6|2545.5|2541.5|2544.6|2540.6|77
1641833990000|2022-01-10 16:59:50|2544.9|2540.9|2545.1|2541.1|2545.1|2541.1|2544.9|2540.9|104
1641834010000|2022-01-10 17:00:10|||||||||50
1641834050000|2022-01-10 17:00:50|2545.9|2541.9|2546.1|2542.1|2546.1|2542.1|2545.9|2541.9|5
1641834090000|2022-01-10 17:01:30|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|1
1641834100000|2022-01-10 17:01:40|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|1
1641834110000|2022-01-10 17:01:50|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|9
1641834120000|2022-01-10 17:02:00|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1641834130000|2022-01-10 17:02:10|2547.4|2543.4|2547.7|2543.7|2547.7|2543.7|2547.2|2543.2|4
1641834190000|2022-01-10 17:03:10|2547.9|2543.9|2548.1|2544.1|2548.6|2544.6|2547.7|2543.7|6
1641834220000|2022-01-10 17:03:40|2548.9|2544.9|2547.1|2543.1|2548.9|2544.9|2547.1|2543.1|7
1641834250000|2022-01-10 17:04:10|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1641834280000|2022-01-10 17:04:40|2547.6|2543.6|2547.9|2543.9|2547.9|2543.9|2547.6|2543.6|1
1641834400000|2022-01-10 17:06:40|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2
1641834420000|2022-01-10 17:07:00|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|0
1641834510000|2022-01-10 17:08:30|2547.6|2543.6|2545.9|2541.9|2547.9|2543.9|2545.9|2541.9|214
1641834520000|2022-01-10 17:08:40|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|5
1641834530000|2022-01-10 17:08:50|2545.2|2541.2|2544.9|2540.9|2545.2|2541.2|2544.6|2540.6|44
1641834540000|2022-01-10 17:09:00|2545.2|2541.2|2543.9|2539.9|2545.2|2541.2|2543.7|2539.7|9
1641834550000|2022-01-10 17:09:10|2544.2|2540.2|2543.7|2539.7|2544.7|2540.7|2542.9|2538.9|13
1641834570000|2022-01-10 17:09:30|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2542.5|2538.5|6
1641834610000|2022-01-10 17:10:10|2543.9|2539.9|2543.1|2539.1|2544.1|2540.1|2543.1|2539.1|2
1641834630000|2022-01-10 17:10:30|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|0
1641834640000|2022-01-10 17:10:40|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|0
1641834680000|2022-01-10 17:11:20|||||||||63
1641834720000|2022-01-10 17:12:00|2543.7|2539.7|2544.1|2540.1|2544.3|2540.3|2543.7|2539.7|3
1641834750000|2022-01-10 17:12:30|||||||||1
1641834760000|2022-01-10 17:12:40|||||||||1
1641834900000|2022-01-10 17:15:00|2544.2|2540.2|2544.1|2540.1|2544.2|2540.2|2544.1|2540.1|5
1641834910000|2022-01-10 17:15:10|2544.3|2540.3|2544.9|2540.9|2544.9|2540.9|2544.3|2540.3|0
1641834940000|2022-01-10 17:15:40|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2
1641834950000|2022-01-10 17:15:50|2544.9|2540.9|2544.1|2540.1|2544.9|2540.9|2543.9|2539.9|14
1641835070000|2022-01-10 17:17:50|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|6
1641835080000|2022-01-10 17:18:00|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|0
1641835120000|2022-01-10 17:18:40|||||||||1
1641835130000|2022-01-10 17:18:50|||||||||1
1641835140000|2022-01-10 17:19:00|2543.9|2539.9|2543.2|2539.2|2543.9|2539.9|2543|2539|11
1641835150000|2022-01-10 17:19:10|2542.9|2538.9|2542.4|2538.4|2542.9|2538.9|2542.4|2538.4|2
1641835210000|2022-01-10 17:20:10|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|0
1641835240000|2022-01-10 17:20:40|||||||||2
1641835270000|2022-01-10 17:21:10|2542.3|2538.3|2542.1|2538.1|2542.6|2538.6|2542.1|2538.1|3
1641835310000|2022-01-10 17:21:50|2542.3|2538.3|2542.3|2538.3|2542.6|2538.6|2542.3|2538.3|1
1641835330000|2022-01-10 17:22:10|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|0
1641835340000|2022-01-10 17:22:20|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|171
1641835380000|2022-01-10 17:23:00|||||||||17
1641835400000|2022-01-10 17:23:20|2542.2|2538.2|2541.9|2537.9|2542.2|2538.2|2541.4|2537.4|12
1641835440000|2022-01-10 17:24:00|||||||||3
1641835500000|2022-01-10 17:25:00|2542.9|2538.9|2541.9|2537.9|2542.9|2538.9|2541.9|2537.9|15
1641835510000|2022-01-10 17:25:10|||||||||2
1641835520000|2022-01-10 17:25:20|||||||||1
1641835530000|2022-01-10 17:25:30|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.1|2538.1|5
1641835550000|2022-01-10 17:25:50|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2
1641835560000|2022-01-10 17:26:00|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.6|2538.6|1
1641835570000|2022-01-10 17:26:10|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|6
1641835580000|2022-01-10 17:26:20|||||||||3
1641835590000|2022-01-10 17:26:30|||||||||3
1641835600000|2022-01-10 17:26:40|2542.2|2538.2|2541.9|2537.9|2542.2|2538.2|2541.9|2537.9|2
1641835610000|2022-01-10 17:26:50|2542.1|2538.1|2541.9|2537.9|2542.1|2538.1|2541.9|2537.9|3
1641835620000|2022-01-10 17:27:00|2542.2|2538.2|2541.9|2537.9|2542.2|2538.2|2541.9|2537.9|2
1641835630000|2022-01-10 17:27:10|||||||||2
1641835640000|2022-01-10 17:27:20|2542.4|2538.4|2542.2|2538.2|2542.4|2538.4|2542.2|2538.2|2
1641835650000|2022-01-10 17:27:30|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|1
1641835680000|2022-01-10 17:28:00|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|0
1641835710000|2022-01-10 17:28:30|2541.9|2537.9|2541.7|2537.7|2542.2|2538.2|2541.7|2537.7|10
1641835720000|2022-01-10 17:28:40|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|0
1641835730000|2022-01-10 17:28:50|||||||||426
1641835740000|2022-01-10 17:29:00|||||||||1
1641835750000|2022-01-10 17:29:10|||||||||6
1641835770000|2022-01-10 17:29:30|||||||||1
1641835780000|2022-01-10 17:29:40|2541.7|2537.7|2541.9|2537.9|2541.9|2537.9|2541.4|2537.4|4
1641835800000|2022-01-10 17:30:00|2541.2|2537.2|2541.7|2537.7|2541.7|2537.7|2540.2|2536.2|16
1641835810000|2022-01-10 17:30:10|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|0
1641835860000|2022-01-10 17:31:00|2542.4|2538.4|2542.2|2538.2|2542.4|2538.4|2542.2|2538.2|7
1641835870000|2022-01-10 17:31:10|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|0
1641835930000|2022-01-10 17:32:10|2542.5|2538.5|2541.9|2537.9|2542.5|2538.5|2541.9|2537.9|9
1641835950000|2022-01-10 17:32:30|||||||||1
1641835980000|2022-01-10 17:33:00|2541.7|2537.7|2541.9|2537.9|2541.9|2537.9|2541.7|2537.7|3
1641836020000|2022-01-10 17:33:40|2542.2|2538.2|2542.2|2538.2|2542.9|2538.9|2541.9|2537.9|9
1641836030000|2022-01-10 17:33:50|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|11
1641836040000|2022-01-10 17:34:00|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|1
1641836050000|2022-01-10 17:34:10|||||||||1
1641836060000|2022-01-10 17:34:20|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2
1641836070000|2022-01-10 17:34:30|2542.9|2538.9|2542.9|2538.9|2543.2|2539.2|2542.9|2538.9|11
1641836080000|2022-01-10 17:34:40|||||||||2
1641836090000|2022-01-10 17:34:50|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|6
1641836100000|2022-01-10 17:35:00|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|14
1641836110000|2022-01-10 17:35:10|||||||||13
1641836120000|2022-01-10 17:35:20|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|7
1641836130000|2022-01-10 17:35:30|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|3
1641836140000|2022-01-10 17:35:40|2543.5|2539.5|2543.9|2539.9|2543.9|2539.9|2543.5|2539.5|15
1641836160000|2022-01-10 17:36:00|||||||||1
1641836170000|2022-01-10 17:36:10|||||||||1
1641836190000|2022-01-10 17:36:30|2544.6|2540.6|2544.2|2540.2|2544.6|2540.6|2544.2|2540.2|15
1641836200000|2022-01-10 17:36:40|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|1
1641836230000|2022-01-10 17:37:10|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|1
1641836240000|2022-01-10 17:37:20|2544.2|2540.2|2543.9|2539.9|2544.2|2540.2|2543.9|2539.9|2
1641836250000|2022-01-10 17:37:30|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|1
1641836260000|2022-01-10 17:37:40|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|0
1641836270000|2022-01-10 17:37:50|||||||||2
1641836280000|2022-01-10 17:38:00|||||||||1
1641836300000|2022-01-10 17:38:20|||||||||2
1641836310000|2022-01-10 17:38:30|||||||||1
1641836320000|2022-01-10 17:38:40|||||||||6
1641836330000|2022-01-10 17:38:50|||||||||3
1641836340000|2022-01-10 17:39:00|2544.2|2540.2|2545.7|2541.7|2546.1|2542.1|2544.2|2540.2|29
1641836350000|2022-01-10 17:39:10|2545.9|2541.9|2547.1|2543.1|2547.3|2543.3|2545.8|2541.8|13
1641836360000|2022-01-10 17:39:20|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|0
1641836410000|2022-01-10 17:40:10|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|0
1641836460000|2022-01-10 17:41:00|2547.5|2543.5|2546.9|2542.9|2547.5|2543.5|2546.9|2542.9|14
1641836470000|2022-01-10 17:41:10|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|1
1641836480000|2022-01-10 17:41:20|||||||||2
1641836500000|2022-01-10 17:41:40|||||||||1
1641836520000|2022-01-10 17:42:00|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2545.9|2541.9|8
1641836530000|2022-01-10 17:42:10|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|1
1641836540000|2022-01-10 17:42:20|||||||||1
1641836550000|2022-01-10 17:42:30|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1641836560000|2022-01-10 17:42:40|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|1
1641836580000|2022-01-10 17:43:00|2548.1|2544.1|2548.6|2544.6|2548.6|2544.6|2548.1|2544.1|2
1641836600000|2022-01-10 17:43:20|2548.3|2544.3|2547.9|2543.9|2548.3|2544.3|2547.9|2543.9|6
1641836620000|2022-01-10 17:43:40|||||||||1
1641836640000|2022-01-10 17:44:00|2549.1|2545.1|2550.1|2546.1|2550.1|2546.1|2549.1|2545.1|10
1641836650000|2022-01-10 17:44:10|||||||||1
1641836660000|2022-01-10 17:44:20|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|1
1641836680000|2022-01-10 17:44:40|||||||||1
1641836700000|2022-01-10 17:45:00|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|3
1641836710000|2022-01-10 17:45:10|2548.3|2544.3|2548.9|2544.9|2548.9|2544.9|2548.3|2544.3|7
1641836720000|2022-01-10 17:45:20|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2
1641836730000|2022-01-10 17:45:30|2548.9|2544.9|2549.2|2545.2|2549.4|2545.4|2548.9|2544.9|1
1641836740000|2022-01-10 17:45:40|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|0
1641836750000|2022-01-10 17:45:50|||||||||1
1641836770000|2022-01-10 17:46:10|||||||||1
1641836800000|2022-01-10 17:46:40|2549.1|2545.1|2549.7|2545.7|2549.7|2545.7|2549.1|2545.1|1
1641836820000|2022-01-10 17:47:00|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|1
1641836850000|2022-01-10 17:47:30|||||||||2
1641836870000|2022-01-10 17:47:50|||||||||1
1641836880000|2022-01-10 17:48:00|2549.5|2545.5|2549.7|2545.7|2549.7|2545.7|2549.4|2545.4|4
1641836890000|2022-01-10 17:48:10|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|0
1641836910000|2022-01-10 17:48:30|||||||||3
1641836940000|2022-01-10 17:49:00|2550.1|2546.1|2549.9|2545.9|2550.1|2546.1|2549.9|2545.9|3
1641836950000|2022-01-10 17:49:10|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|1
1641836970000|2022-01-10 17:49:30|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|1
1641836990000|2022-01-10 17:49:50|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|4
1641837000000|2022-01-10 17:50:00|2549.2|2545.2|2549.7|2545.7|2549.7|2545.7|2549.2|2545.2|1
1641837020000|2022-01-10 17:50:20|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2
1641837030000|2022-01-10 17:50:30|||||||||1
1641837040000|2022-01-10 17:50:40|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|0
1641837050000|2022-01-10 17:50:50|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|1
1641837060000|2022-01-10 17:51:00|2550.1|2546.1|2550.3|2546.3|2550.6|2546.6|2550.1|2546.1|2
1641837070000|2022-01-10 17:51:10|2550.1|2546.1|2549.9|2545.9|2550.1|2546.1|2549.9|2545.9|1
1641837100000|2022-01-10 17:51:40|||||||||1
1641837120000|2022-01-10 17:52:00|||||||||1
1641837140000|2022-01-10 17:52:20|||||||||1
1641837150000|2022-01-10 17:52:30|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2
1641837170000|2022-01-10 17:52:50|2550.3|2546.3|2550.9|2546.9|2550.9|2546.9|2550.3|2546.3|1
1641837180000|2022-01-10 17:53:00|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|0
1641837190000|2022-01-10 17:53:10|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|0
1641837200000|2022-01-10 17:53:20|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2
1641837230000|2022-01-10 17:53:50|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|5
1641837240000|2022-01-10 17:54:00|2550.4|2546.4|2550.6|2546.6|2550.6|2546.6|2550.4|2546.4|0
1641837260000|2022-01-10 17:54:20|||||||||1
1641837270000|2022-01-10 17:54:30|||||||||2
1641837300000|2022-01-10 17:55:00|2551.1|2547.1|2551.3|2547.3|2551.3|2547.3|2551.1|2547.1|31
1641837310000|2022-01-10 17:55:10|2551.6|2547.6|2551.3|2547.3|2551.6|2547.6|2551.3|2547.3|21
1641837320000|2022-01-10 17:55:20|2551.1|2547.1|2550.9|2546.9|2551.1|2547.1|2550.9|2546.9|3
1641837360000|2022-01-10 17:56:00|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|1
1641837380000|2022-01-10 17:56:20|||||||||2
1641837420000|2022-01-10 17:57:00|||||||||2
1641837440000|2022-01-10 17:57:20|2551.3|2547.3|2551.1|2547.1|2551.4|2547.4|2551.1|2547.1|12
1641837450000|2022-01-10 17:57:30|2550.8|2546.8|2551.3|2547.3|2551.3|2547.3|2550.8|2546.8|2
1641837470000|2022-01-10 17:57:50|2551.1|2547.1|2550.6|2546.6|2551.1|2547.1|2550.6|2546.6|6
1641837480000|2022-01-10 17:58:00|2550.3|2546.3|2550.8|2546.8|2551.3|2547.3|2550.3|2546.3|4
1641837490000|2022-01-10 17:58:10|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551|2547|3
1641837500000|2022-01-10 17:58:20|||||||||2
1641837510000|2022-01-10 17:58:30|2551.1|2547.1|2550.6|2546.6|2551.1|2547.1|2550.6|2546.6|2
1641837540000|2022-01-10 17:59:00|2550.8|2546.8|2551|2547|2551|2547|2550.8|2546.8|6
1641837550000|2022-01-10 17:59:10|||||||||9
1641837570000|2022-01-10 17:59:30|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|0
1641837580000|2022-01-10 17:59:40|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|3
1641837590000|2022-01-10 17:59:50|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|10
1641837600000|2022-01-10 18:00:00|2552.3|2548.3|2553|2549|2553|2549|2552.3|2548.3|29
1641837610000|2022-01-10 18:00:10|2554.3|2550.3|2554.1|2550.1|2554.3|2550.3|2553.3|2549.3|18
1641837620000|2022-01-10 18:00:20|2554.8|2550.8|2552.4|2548.4|2554.8|2550.8|2552.4|2548.4|114
1641837630000|2022-01-10 18:00:30|2552.2|2548.2|2551.6|2547.6|2552.2|2548.2|2551.6|2547.6|7
1641837640000|2022-01-10 18:00:40|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|0
1641837660000|2022-01-10 18:01:00|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1641837670000|2022-01-10 18:01:10|2551.9|2547.9|2551.5|2547.5|2551.9|2547.9|2551.3|2547.3|2
1641837690000|2022-01-10 18:01:30|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|0
1641837710000|2022-01-10 18:01:50|||||||||1
1641837720000|2022-01-10 18:02:00|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|0
1641837740000|2022-01-10 18:02:20|||||||||1
1641837760000|2022-01-10 18:02:40|||||||||1
1641837770000|2022-01-10 18:02:50|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2
1641837780000|2022-01-10 18:03:00|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|1
1641837800000|2022-01-10 18:03:20|2551.6|2547.6|2551.1|2547.1|2551.6|2547.6|2551.1|2547.1|11
1641837900000|2022-01-10 18:05:00|||||||||1
1641837940000|2022-01-10 18:05:40|||||||||3
1641837970000|2022-01-10 18:06:10|2551.4|2547.4|2551.1|2547.1|2551.4|2547.4|2551.1|2547.1|1
1641838010000|2022-01-10 18:06:50|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|0
1641838030000|2022-01-10 18:07:10|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|1
1641838050000|2022-01-10 18:07:30|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|7
1641838090000|2022-01-10 18:08:10|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|6
1641838100000|2022-01-10 18:08:20|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|1
1641838140000|2022-01-10 18:09:00|||||||||2
1641838160000|2022-01-10 18:09:20|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2
1641838170000|2022-01-10 18:09:30|2549.1|2545.1|2549.3|2545.3|2549.3|2545.3|2549.1|2545.1|1
1641838180000|2022-01-10 18:09:40|||||||||5
1641838190000|2022-01-10 18:09:50|2548.7|2544.7|2548.3|2544.3|2548.7|2544.7|2548.3|2544.3|2
1641838200000|2022-01-10 18:10:00|||||||||1
1641838220000|2022-01-10 18:10:20|||||||||1
1641838230000|2022-01-10 18:10:30|||||||||1
1641838250000|2022-01-10 18:10:50|2548.9|2544.9|2549.1|2545.1|2549.1|2545.1|2548.9|2544.9|1
1641838270000|2022-01-10 18:11:10|||||||||1
1641838280000|2022-01-10 18:11:20|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|0
1641838290000|2022-01-10 18:11:30|||||||||1
1641838310000|2022-01-10 18:11:50|||||||||1
1641838320000|2022-01-10 18:12:00|||||||||1
1641838330000|2022-01-10 18:12:10|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|1
1641838340000|2022-01-10 18:12:20|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|1
1641838350000|2022-01-10 18:12:30|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|0
1641838370000|2022-01-10 18:12:50|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|1
1641838380000|2022-01-10 18:13:00|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|0
1641838400000|2022-01-10 18:13:20|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2
1641838420000|2022-01-10 18:13:40|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|0
1641838440000|2022-01-10 18:14:00|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|5
1641838470000|2022-01-10 18:14:30|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|1
1641838520000|2022-01-10 18:15:20|||||||||1
1641838530000|2022-01-10 18:15:30|||||||||1
1641838550000|2022-01-10 18:15:50|||||||||1
1641838570000|2022-01-10 18:16:10|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.3|2545.3|2
1641838580000|2022-01-10 18:16:20|||||||||1
1641838590000|2022-01-10 18:16:30|2549.8|2545.8|2549.3|2545.3|2549.8|2545.8|2549.3|2545.3|2
1641838610000|2022-01-10 18:16:50|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|1
1641838620000|2022-01-10 18:17:00|2549.8|2545.8|2550.1|2546.1|2550.1|2546.1|2549.8|2545.8|1
1641838650000|2022-01-10 18:17:30|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|1
1641838660000|2022-01-10 18:17:40|2549.9|2545.9|2549.6|2545.6|2549.9|2545.9|2549.6|2545.6|6
1641838690000|2022-01-10 18:18:10|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|1
1641838730000|2022-01-10 18:18:50|2550.1|2546.1|2550.5|2546.5|2550.5|2546.5|2550.1|2546.1|1
1641838740000|2022-01-10 18:19:00|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|0
1641838760000|2022-01-10 18:19:20|||||||||1
1641838790000|2022-01-10 18:19:50|||||||||1
1641838820000|2022-01-10 18:20:20|||||||||2
1641838840000|2022-01-10 18:20:40|||||||||1
1641838870000|2022-01-10 18:21:10|2550.9|2546.9|2550.8|2546.8|2550.9|2546.9|2550.6|2546.6|1
1641838890000|2022-01-10 18:21:30|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|0
1641838900000|2022-01-10 18:21:40|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|4
1641838910000|2022-01-10 18:21:50|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|0
1641838920000|2022-01-10 18:22:00|2551.1|2547.1|2551.3|2547.3|2551.3|2547.3|2551.1|2547.1|4
1641838940000|2022-01-10 18:22:20|||||||||2
1641838950000|2022-01-10 18:22:30|||||||||1
1641838960000|2022-01-10 18:22:40|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|13
1641838980000|2022-01-10 18:23:00|||||||||10
1641839000000|2022-01-10 18:23:20|||||||||2
1641839020000|2022-01-10 18:23:40|2552|2548|2553.3|2549.3|2553.3|2549.3|2552|2548|13
1641839030000|2022-01-10 18:23:50|||||||||2
1641839040000|2022-01-10 18:24:00|2553.6|2549.6|2554|2550|2554|2550|2553.6|2549.6|4
1641839050000|2022-01-10 18:24:10|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|3
1641839060000|2022-01-10 18:24:20|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|2
1641839080000|2022-01-10 18:24:40|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|3
1641839090000|2022-01-10 18:24:50|2554.7|2550.7|2555|2551|2555.3|2551.3|2554.3|2550.3|11
1641839100000|2022-01-10 18:25:00|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|2
1641839120000|2022-01-10 18:25:20|2554.6|2550.6|2555.1|2551.1|2555.1|2551.1|2554.6|2550.6|6
1641839160000|2022-01-10 18:26:00|||||||||1
1641839170000|2022-01-10 18:26:10|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|8
1641839180000|2022-01-10 18:26:20|||||||||2
1641839200000|2022-01-10 18:26:40|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2
1641839240000|2022-01-10 18:27:20|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|0
1641839250000|2022-01-10 18:27:30|2554.8|2550.8|2555|2551|2555|2551|2554.8|2550.8|3
1641839260000|2022-01-10 18:27:40|||||||||1
1641839280000|2022-01-10 18:28:00|||||||||2
1641839310000|2022-01-10 18:28:30|||||||||1
1641839320000|2022-01-10 18:28:40|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|1
1641839330000|2022-01-10 18:28:50|2555|2551|2555|2551|2555|2551|2555|2551|1
1641839340000|2022-01-10 18:29:00|||||||||5
1641839350000|2022-01-10 18:29:10|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|0
1641839360000|2022-01-10 18:29:20|2553|2549|2553|2549|2553|2549|2553|2549|26
1641839370000|2022-01-10 18:29:30|||||||||10
1641839380000|2022-01-10 18:29:40|2552.4|2548.4|2552|2548|2552.4|2548.4|2552|2548|6
1641839390000|2022-01-10 18:29:50|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|41
1641894300000|2022-01-11 09:45:00|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2551.6|2547.6|1
1641894320000|2022-01-11 09:45:20|2551.9|2547.9|2551.6|2547.6|2551.9|2547.9|2551.6|2547.6|0
1641894350000|2022-01-11 09:45:50|2551.8|2547.8|2552.1|2548.1|2552.1|2548.1|2551.8|2547.8|0
1641894360000|2022-01-11 09:46:00|2552.6|2548.6|2552.1|2548.1|2552.6|2548.6|2552.1|2548.1|2
1641894370000|2022-01-11 09:46:10|2549.4|2545.4|2546.4|2542.4|2549.4|2545.4|2546.4|2542.4|9
1641894380000|2022-01-11 09:46:20|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1641894390000|2022-01-11 09:46:30|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|1
1641894400000|2022-01-11 09:46:40|2546.1|2542.1|2547.4|2543.4|2548.4|2544.4|2546.1|2542.1|8
1641894430000|2022-01-11 09:47:10|2547.1|2543.1|2547.4|2543.4|2547.4|2543.4|2546.9|2542.9|2
1641894440000|2022-01-11 09:47:20|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1641894450000|2022-01-11 09:47:30|2546.7|2542.7|2546.4|2542.4|2546.7|2542.7|2546.4|2542.4|1
1641894470000|2022-01-11 09:47:50|2546.6|2542.6|2546.9|2542.9|2546.9|2542.9|2546.6|2542.6|0
1641894480000|2022-01-11 09:48:00|2547.6|2543.6|2547.4|2543.4|2547.6|2543.6|2547.4|2543.4|4
1641894500000|2022-01-11 09:48:20|2547.1|2543.1|2546.4|2542.4|2547.1|2543.1|2546.4|2542.4|1
1641894510000|2022-01-11 09:48:30|2546.6|2542.6|2546.9|2542.9|2546.9|2542.9|2546.6|2542.6|0
1641894530000|2022-01-11 09:48:50|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|1
1641894540000|2022-01-11 09:49:00|2548.2|2544.2|2549.4|2545.4|2549.4|2545.4|2548.2|2544.2|6
1641894550000|2022-01-11 09:49:10|2549.9|2545.9|2549.4|2545.4|2549.9|2545.9|2549.4|2545.4|1
1641894560000|2022-01-11 09:49:20|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|1
1641894580000|2022-01-11 09:49:40|2549.7|2545.7|2549.4|2545.4|2549.7|2545.7|2549.4|2545.4|4
1641894590000|2022-01-11 09:49:50|2549.6|2545.6|2549.9|2545.9|2549.9|2545.9|2549.6|2545.6|0
1641894600000|2022-01-11 09:50:00|2549.4|2545.4|2549.9|2545.9|2549.9|2545.9|2549.4|2545.4|3
1641894610000|2022-01-11 09:50:10|2549.7|2545.7|2549.4|2545.4|2549.7|2545.7|2549.4|2545.4|3
1641894630000|2022-01-11 09:50:30|2548.2|2544.2|2546.4|2542.4|2548.2|2544.2|2546.4|2542.4|18
1641894640000|2022-01-11 09:50:40|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|1
1641894660000|2022-01-11 09:51:00|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|1
1641894700000|2022-01-11 09:51:40|2545.8|2541.8|2545.4|2541.4|2545.8|2541.8|2545.4|2541.4|2
1641894710000|2022-01-11 09:51:50|2546.5|2542.5|2546.4|2542.4|2546.5|2542.5|2545.9|2541.9|26
1641894720000|2022-01-11 09:52:00|2546.1|2542.1|2545.6|2541.6|2546.1|2542.1|2545.6|2541.6|1
1641894730000|2022-01-11 09:52:10|2545.4|2541.4|2544.9|2540.9|2545.4|2541.4|2544.9|2540.9|0
1641894740000|2022-01-11 09:52:20|2545.4|2541.4|2545.6|2541.6|2545.6|2541.6|2545.4|2541.4|1
1641894750000|2022-01-11 09:52:30|2546.2|2542.2|2545.6|2541.6|2546.2|2542.2|2545.6|2541.6|9
1641894780000|2022-01-11 09:53:00|2544.9|2540.9|2544.9|2540.9|2545.6|2541.6|2544.9|2540.9|7
1641894810000|2022-01-11 09:53:30|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|0
1641894840000|2022-01-11 09:54:00|2544.9|2540.9|2543.9|2539.9|2545.7|2541.7|2543.9|2539.9|12
1641894850000|2022-01-11 09:54:10|||||||||1
1641894860000|2022-01-11 09:54:20|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2
1641894880000|2022-01-11 09:54:40|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|0
1641894910000|2022-01-11 09:55:10|2544.2|2540.2|2543.9|2539.9|2544.2|2540.2|2543.9|2539.9|0
1641894960000|2022-01-11 09:56:00|2544.2|2540.2|2544.4|2540.4|2544.4|2540.4|2544.2|2540.2|1
1641894970000|2022-01-11 09:56:10|2544.2|2540.2|2544.4|2540.4|2544.4|2540.4|2544.2|2540.2|2
1641895010000|2022-01-11 09:56:50|||||||||1
1641895020000|2022-01-11 09:57:00|2544.6|2540.6|2544.9|2540.9|2544.9|2540.9|2544.6|2540.6|0
1641895030000|2022-01-11 09:57:10|2544.4|2540.4|2543.9|2539.9|2544.4|2540.4|2543.9|2539.9|0
1641895080000|2022-01-11 09:58:00|2542.9|2538.9|2541.9|2537.9|2542.9|2538.9|2541.7|2537.7|12
1641895090000|2022-01-11 09:58:10|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|0
1641895100000|2022-01-11 09:58:20|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|0
1641895110000|2022-01-11 09:58:30|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|0
1641895120000|2022-01-11 09:58:40|2541.9|2537.9|2542.4|2538.4|2542.4|2538.4|2541.9|2537.9|4
1641895130000|2022-01-11 09:58:50|||||||||1
1641895150000|2022-01-11 09:59:10|2542.2|2538.2|2541.9|2537.9|2542.2|2538.2|2541.9|2537.9|0
1641895160000|2022-01-11 09:59:20|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|1
1641895170000|2022-01-11 09:59:30|2541.9|2537.9|2542.2|2538.2|2542.4|2538.4|2541.7|2537.7|4
1641895180000|2022-01-11 09:59:40|2542.4|2538.4|2542.2|2538.2|2542.4|2538.4|2542.2|2538.2|0
1641895200000|2022-01-11 10:00:00|2542.4|2538.4|2542.9|2538.9|2542.9|2538.9|2542.4|2538.4|0
1641895210000|2022-01-11 10:00:10|2543.3|2539.3|2543.9|2539.9|2543.9|2539.9|2543.3|2539.3|3
1641895220000|2022-01-11 10:00:20|2544.9|2540.9|2544.9|2540.9|2545.1|2541.1|2544.9|2540.9|2
1641895230000|2022-01-11 10:00:30|2543.9|2539.9|2544.4|2540.4|2544.4|2540.4|2543.9|2539.9|1
1641895260000|2022-01-11 10:01:00|2544.8|2540.8|2545.9|2541.9|2545.9|2541.9|2544.8|2540.8|1
1641895270000|2022-01-11 10:01:10|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|1
1641895300000|2022-01-11 10:01:40|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|0
1641895310000|2022-01-11 10:01:50|2544.7|2540.7|2546.3|2542.3|2546.3|2542.3|2544.7|2540.7|5
1641895320000|2022-01-11 10:02:00|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1641895350000|2022-01-11 10:02:30|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|1
1641895370000|2022-01-11 10:02:50|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|3
1641895390000|2022-01-11 10:03:10|2549.1|2545.1|2548.9|2544.9|2549.1|2545.1|2548.9|2544.9|4
1641895430000|2022-01-11 10:03:50|||||||||1
1641895440000|2022-01-11 10:04:00|2549.1|2545.1|2550.1|2546.1|2550.1|2546.1|2549.1|2545.1|5
1641895480000|2022-01-11 10:04:40|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|1
1641895500000|2022-01-11 10:05:00|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|0
1641895540000|2022-01-11 10:05:40|2551.5|2547.5|2552.6|2548.6|2552.6|2548.6|2551.5|2547.5|8
1641895560000|2022-01-11 10:06:00|2552.8|2548.8|2553.6|2549.6|2553.6|2549.6|2552.8|2548.8|6
1641895580000|2022-01-11 10:06:20|2553.8|2549.8|2554.1|2550.1|2554.6|2550.6|2553.8|2549.8|0
1641895590000|2022-01-11 10:06:30|2554.4|2550.4|2554.9|2550.9|2554.9|2550.9|2554.3|2550.3|0
1641895610000|2022-01-11 10:06:50|2555.2|2551.2|2555.6|2551.6|2555.6|2551.6|2555.2|2551.2|2
1641895620000|2022-01-11 10:07:00|2555.9|2551.9|2555.4|2551.4|2555.9|2551.9|2555.4|2551.4|2
1641895630000|2022-01-11 10:07:10|2555.1|2551.1|2554.1|2550.1|2555.1|2551.1|2554.1|2550.1|3
1641895640000|2022-01-11 10:07:20|2554.9|2550.9|2554.4|2550.4|2554.9|2550.9|2554.4|2550.4|0
1641895650000|2022-01-11 10:07:30|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|0
1641895690000|2022-01-11 10:08:10|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|1
1641895710000|2022-01-11 10:08:30|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|0
1641895720000|2022-01-11 10:08:40|2554.5|2550.5|2555.1|2551.1|2555.1|2551.1|2554.5|2550.5|4
1641895740000|2022-01-11 10:09:00|2555.4|2551.4|2555.6|2551.6|2555.6|2551.6|2555.4|2551.4|2
1641895750000|2022-01-11 10:09:10|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|1
1641895770000|2022-01-11 10:09:30|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|0
1641895800000|2022-01-11 10:10:00|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|2
1641895850000|2022-01-11 10:10:50|2558.1|2554.1|2557.4|2553.4|2558.1|2554.1|2557.4|2553.4|2
1641895860000|2022-01-11 10:11:00|2557.7|2553.7|2558.1|2554.1|2558.1|2554.1|2557.7|2553.7|1
1641895870000|2022-01-11 10:11:10|2558.6|2554.6|2558.1|2554.1|2558.6|2554.6|2558.1|2554.1|2
1641895880000|2022-01-11 10:11:20|2558.3|2554.3|2558.4|2554.4|2558.4|2554.4|2558.3|2554.3|1
1641895890000|2022-01-11 10:11:30|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|0
1641895900000|2022-01-11 10:11:40|2556.6|2552.6|2554.5|2550.5|2556.6|2552.6|2554.5|2550.5|7
1641895910000|2022-01-11 10:11:50|2551|2547|2551|2547|2551|2547|2550.5|2546.5|10
1641895920000|2022-01-11 10:12:00|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|32
1641895930000|2022-01-11 10:12:10|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|0
1641895940000|2022-01-11 10:12:20|2550.7|2546.7|2551.2|2547.2|2551.2|2547.2|2550.7|2546.7|1
1641895960000|2022-01-11 10:12:40|2551|2547|2548.2|2544.2|2551|2547|2548.2|2544.2|5
1641895970000|2022-01-11 10:12:50|2548.5|2544.5|2546.4|2542.4|2548.5|2544.5|2546.4|2542.4|35
1641895980000|2022-01-11 10:13:00|2547.1|2543.1|2548.5|2544.5|2549|2545|2547.1|2543.1|6
1641895990000|2022-01-11 10:13:10|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1641896000000|2022-01-11 10:13:20|2549.7|2545.7|2550.2|2546.2|2550.2|2546.2|2549.7|2545.7|1
1641896010000|2022-01-11 10:13:30|2550.6|2546.6|2551.2|2547.2|2551.2|2547.2|2550.6|2546.6|0
1641896040000|2022-01-11 10:14:00|2552|2548|2552.8|2548.8|2552.8|2548.8|2551.2|2547.2|60
1641896050000|2022-01-11 10:14:10|||||||||1
1641896060000|2022-01-11 10:14:20|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|10
1641896080000|2022-01-11 10:14:40|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|0
1641896100000|2022-01-11 10:15:00|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|1
1641896130000|2022-01-11 10:15:30|2554.7|2550.7|2554.9|2550.9|2554.9|2550.9|2554.7|2550.7|2
1641896160000|2022-01-11 10:16:00|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|0
1641896180000|2022-01-11 10:16:20|2556.2|2552.2|2556.7|2552.7|2556.7|2552.7|2556.2|2552.2|0
1641896210000|2022-01-11 10:16:50|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|5
1641896220000|2022-01-11 10:17:00|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|0
1641896230000|2022-01-11 10:17:10|2560.4|2556.4|2559.7|2555.7|2560.6|2556.6|2559.4|2555.4|112
1641896240000|2022-01-11 10:17:20|2560|2556|2558.5|2554.5|2560.2|2556.2|2558.5|2554.5|9
1641896250000|2022-01-11 10:17:30|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|0
1641896260000|2022-01-11 10:17:40|2559|2555|2559|2555|2559|2555|2559|2555|0
1641896320000|2022-01-11 10:18:40|||||||||1
1641896340000|2022-01-11 10:19:00|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|9
1641896370000|2022-01-11 10:19:30|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|1
1641896390000|2022-01-11 10:19:50|2556.6|2552.6|2557.3|2553.3|2557.3|2553.3|2556.6|2552.6|90
1641896410000|2022-01-11 10:20:10|||||||||6
1641896470000|2022-01-11 10:21:10|2556.1|2552.1|2556.1|2552.1|2556.3|2552.3|2556.1|2552.1|2
1641896480000|2022-01-11 10:21:20|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|0
1641896490000|2022-01-11 10:21:30|2555.3|2551.3|2554.8|2550.8|2555.3|2551.3|2554.8|2550.8|2
1641896500000|2022-01-11 10:21:40|2555.1|2551.1|2555.1|2551.1|2555.5|2551.5|2555.1|2551.1|11
1641896510000|2022-01-11 10:21:50|||||||||1
1641896520000|2022-01-11 10:22:00|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|1
1641896540000|2022-01-11 10:22:20|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|1
1641896600000|2022-01-11 10:23:20|||||||||3
1641896630000|2022-01-11 10:23:50|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|1
1641896640000|2022-01-11 10:24:00|2555.5|2551.5|2555.8|2551.8|2555.8|2551.8|2555.5|2551.5|5
1641896650000|2022-01-11 10:24:10|2556.5|2552.5|2556.3|2552.3|2557|2553|2556.3|2552.3|8
1641896670000|2022-01-11 10:24:30|2556|2552|2556|2552|2556|2552|2556|2552|0
1641896680000|2022-01-11 10:24:40|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|0
1641896690000|2022-01-11 10:24:50|2556|2552|2556.5|2552.5|2556.5|2552.5|2556|2552|2
1641896740000|2022-01-11 10:25:40|2557|2553|2557|2553|2557|2553|2557|2553|2
1641896760000|2022-01-11 10:26:00|2556.7|2552.7|2556.7|2552.7|2556.7|2552.7|2556.7|2552.7|0
1641896800000|2022-01-11 10:26:40|2556.3|2552.3|2556.2|2552.2|2556.3|2552.3|2555.7|2551.7|2
1641896810000|2022-01-11 10:26:50|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|1
1641896820000|2022-01-11 10:27:00|2554.2|2550.2|2554.5|2550.5|2554.5|2550.5|2554|2550|2
1641896830000|2022-01-11 10:27:10|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|0
1641896860000|2022-01-11 10:27:40|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|0
1641896870000|2022-01-11 10:27:50|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|0
1641896890000|2022-01-11 10:28:10|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|0
1641896900000|2022-01-11 10:28:20|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|1
1641896940000|2022-01-11 10:29:00|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|4
1641897050000|2022-01-11 10:30:50|2552.5|2548.5|2552.8|2548.8|2552.8|2548.8|2552.5|2548.5|6
1641897060000|2022-01-11 10:31:00|2552.2|2548.2|2552.3|2548.3|2552.3|2548.3|2551.5|2547.5|1
1641897070000|2022-01-11 10:31:10|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|0
1641897100000|2022-01-11 10:31:40|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|0
1641897110000|2022-01-11 10:31:50|2552.3|2548.3|2552.6|2548.6|2552.6|2548.6|2552.3|2548.3|1
1641897120000|2022-01-11 10:32:00|2552.8|2548.8|2553.1|2549.1|2553.1|2549.1|2552.8|2548.8|0
1641897140000|2022-01-11 10:32:20|2552.2|2548.2|2551.6|2547.6|2552.2|2548.2|2551.6|2547.6|1
1641897240000|2022-01-11 10:34:00|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|3
1641897250000|2022-01-11 10:34:10|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|0
1641897300000|2022-01-11 10:35:00|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1641897310000|2022-01-11 10:35:10|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|0
1641897340000|2022-01-11 10:35:40|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1641897420000|2022-01-11 10:37:00|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|0
1641897430000|2022-01-11 10:37:10|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|0
1641897480000|2022-01-11 10:38:00|2551.9|2547.9|2551.8|2547.8|2551.9|2547.9|2551.6|2547.6|0
1641897490000|2022-01-11 10:38:10|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|0
1641897540000|2022-01-11 10:39:00|2552.3|2548.3|2552.8|2548.8|2552.8|2548.8|2552.3|2548.3|5
1641897560000|2022-01-11 10:39:20|2552.5|2548.5|2552.6|2548.6|2552.6|2548.6|2552.3|2548.3|4
1641897570000|2022-01-11 10:39:30|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|0
1641897580000|2022-01-11 10:39:40|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|1
1641897600000|2022-01-11 10:40:00|2551.6|2547.6|2551.3|2547.3|2551.6|2547.6|2551.3|2547.3|1
1641897610000|2022-01-11 10:40:10|2551.6|2547.6|2551.1|2547.1|2551.6|2547.6|2551.1|2547.1|0
1641897630000|2022-01-11 10:40:30|2551.3|2547.3|2551.6|2547.6|2551.6|2547.6|2551.3|2547.3|0
1641897660000|2022-01-11 10:41:00|2551.9|2547.9|2552.6|2548.6|2552.6|2548.6|2551.9|2547.9|1
1641897730000|2022-01-11 10:42:10|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|0
1641897860000|2022-01-11 10:44:20|2551.1|2547.1|2550.1|2546.1|2551.1|2547.1|2550.1|2546.1|2
1641897870000|2022-01-11 10:44:30|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|0
1641897880000|2022-01-11 10:44:40|2550.1|2546.1|2549.4|2545.4|2550.1|2546.1|2549.4|2545.4|2
1641897890000|2022-01-11 10:44:50|||||||||3
1641897900000|2022-01-11 10:45:00|||||||||3
1641897910000|2022-01-11 10:45:10|||||||||1
1641897950000|2022-01-11 10:45:50|2549.7|2545.7|2549.9|2545.9|2549.9|2545.9|2549.7|2545.7|1
1641898010000|2022-01-11 10:46:50|||||||||3
1641898020000|2022-01-11 10:47:00|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|0
1641898060000|2022-01-11 10:47:40|||||||||1
1641898080000|2022-01-11 10:48:00|2549.9|2545.9|2550.1|2546.1|2550.1|2546.1|2549.9|2545.9|1
1641898100000|2022-01-11 10:48:20|2549.8|2545.8|2549.2|2545.2|2549.8|2545.8|2549.2|2545.2|1
1641898120000|2022-01-11 10:48:40|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|0
1641898140000|2022-01-11 10:49:00|||||||||1
1641898280000|2022-01-11 10:51:20|2548.9|2544.9|2548.4|2544.4|2548.9|2544.9|2548.4|2544.4|1
1641898300000|2022-01-11 10:51:40|2548.1|2544.1|2548.5|2544.5|2548.5|2544.5|2548.1|2544.1|2
1641898320000|2022-01-11 10:52:00|2549.1|2545.1|2549.6|2545.6|2549.6|2545.6|2549.1|2545.1|1
1641898330000|2022-01-11 10:52:10|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|0
1641898380000|2022-01-11 10:53:00|2549.5|2545.5|2548.9|2544.9|2549.5|2545.5|2548.9|2544.9|0
1641898430000|2022-01-11 10:53:50|||||||||1
1641898450000|2022-01-11 10:54:10|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|0
1641898460000|2022-01-11 10:54:20|2547.7|2543.7|2547.9|2543.9|2547.9|2543.9|2547.4|2543.4|1
1641898500000|2022-01-11 10:55:00|||||||||1
1641898520000|2022-01-11 10:55:20|2547.7|2543.7|2547.4|2543.4|2547.7|2543.7|2547.4|2543.4|0
1641898540000|2022-01-11 10:55:40|2547.6|2543.6|2547.9|2543.9|2547.9|2543.9|2547.6|2543.6|0
1641898550000|2022-01-11 10:55:50|2548.3|2544.3|2548.6|2544.6|2548.6|2544.6|2548.3|2544.3|0
1641898560000|2022-01-11 10:56:00|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|0
1641898570000|2022-01-11 10:56:10|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2
1641898580000|2022-01-11 10:56:20|2548.3|2544.3|2548.6|2544.6|2548.6|2544.6|2548.3|2544.3|0
1641898630000|2022-01-11 10:57:10|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|1
1641898660000|2022-01-11 10:57:40|2550.1|2546.1|2550.8|2546.8|2550.8|2546.8|2550.1|2546.1|3
1641898670000|2022-01-11 10:57:50|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|0
1641898680000|2022-01-11 10:58:00|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2
1641898690000|2022-01-11 10:58:10|2551.8|2547.8|2552.1|2548.1|2552.1|2548.1|2551.8|2547.8|0
1641898700000|2022-01-11 10:58:20|2551.9|2547.9|2551.6|2547.6|2551.9|2547.9|2551.6|2547.6|0
1641898710000|2022-01-11 10:58:30|2551.8|2547.8|2551.6|2547.6|2552.1|2548.1|2551.6|2547.6|1
1641898840000|2022-01-11 11:00:40|||||||||1
1641898850000|2022-01-11 11:00:50|||||||||1
1641898910000|2022-01-11 11:01:50|||||||||4
1641898920000|2022-01-11 11:02:00|2551.8|2547.8|2551.1|2547.1|2552.1|2548.1|2551.1|2547.1|3
1641898930000|2022-01-11 11:02:10|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|4
1641898940000|2022-01-11 11:02:20|2548.5|2544.5|2549.2|2545.2|2549.2|2545.2|2548.5|2544.5|92
1641898960000|2022-01-11 11:02:40|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|1
1641899000000|2022-01-11 11:03:20|2548.5|2544.5|2548.3|2544.3|2548.5|2544.5|2548.3|2544.3|3
1641899010000|2022-01-11 11:03:30|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|0
1641899040000|2022-01-11 11:04:00|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|0
1641899210000|2022-01-11 11:06:50|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|3
1641899230000|2022-01-11 11:07:10|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|0
1641899250000|2022-01-11 11:07:30|2547|2543|2545.8|2541.8|2547|2543|2545.8|2541.8|31
1641899260000|2022-01-11 11:07:40|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|0
1641899270000|2022-01-11 11:07:50|2545|2541|2545|2541|2545|2541|2545|2541|0
1641899280000|2022-01-11 11:08:00|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2
1641899360000|2022-01-11 11:09:20|2544|2540|2543.8|2539.8|2544|2540|2543.8|2539.8|0
1641899370000|2022-01-11 11:09:30|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|0
1641899410000|2022-01-11 11:10:10|||||||||3
1641899520000|2022-01-11 11:12:00|||||||||1
1641899530000|2022-01-11 11:12:10|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|0
1641899540000|2022-01-11 11:12:20|2543|2539|2543|2539|2543|2539|2543|2539|0
1641899700000|2022-01-11 11:15:00|2545|2541|2546|2542|2546.8|2542.8|2545|2541|20
1641899710000|2022-01-11 11:15:10|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|0
1641899760000|2022-01-11 11:16:00|2546|2542|2546|2542|2546|2542|2546|2542|0
1641899780000|2022-01-11 11:16:20|2546.2|2542.2|2546|2542|2546.2|2542.2|2546|2542|0
1641899820000|2022-01-11 11:17:00|2545.5|2541.5|2546|2542|2546.2|2542.2|2545.5|2541.5|0
1641899870000|2022-01-11 11:17:50|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|0
1641899880000|2022-01-11 11:18:00|2547|2543|2545.5|2541.5|2547|2543|2545.5|2541.5|1
1641899890000|2022-01-11 11:18:10|2547|2543|2546.5|2542.5|2547|2543|2546.5|2542.5|7
1641899910000|2022-01-11 11:18:30|2546.3|2542.3|2546|2542|2546.3|2542.3|2546|2542|0
1641899920000|2022-01-11 11:18:40|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|0
1641900020000|2022-01-11 11:20:20|2544.5|2540.5|2544|2540|2544.5|2540.5|2544|2540|1
1641900050000|2022-01-11 11:20:50|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|1
1641900110000|2022-01-11 11:21:50|2545.4|2541.4|2546|2542|2546|2542|2545.4|2541.4|2
1641900170000|2022-01-11 11:22:50|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|0
1641900180000|2022-01-11 11:23:00|2546|2542|2546.5|2542.5|2546.5|2542.5|2546|2542|0
1641900260000|2022-01-11 11:24:20|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|1
1641900310000|2022-01-11 11:25:10|2545.6|2541.6|2545.5|2541.5|2545.6|2541.6|2545|2541|0
1641900350000|2022-01-11 11:25:50|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|0
1641900360000|2022-01-11 11:26:00|2544.7|2540.7|2545|2541|2545|2541|2544.7|2540.7|0
1641900370000|2022-01-11 11:26:10|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|1
1641900400000|2022-01-11 11:26:40|2545|2541|2545|2541|2545|2541|2545|2541|0
1641900430000|2022-01-11 11:27:10|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|0
1641900440000|2022-01-11 11:27:20|2545|2541|2545|2541|2545|2541|2545|2541|0
1641900480000|2022-01-11 11:28:00|2544.8|2540.8|2544.5|2540.5|2544.8|2540.8|2544.5|2540.5|0
1641900500000|2022-01-11 11:28:20|2544.7|2540.7|2544.5|2540.5|2545|2541|2544.5|2540.5|0
1641900600000|2022-01-11 11:30:00|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|0
1641900610000|2022-01-11 11:30:10|2544|2540|2544|2540|2544|2540|2544|2540|0
1641900620000|2022-01-11 11:30:20|2544.3|2540.3|2545|2541|2545|2541|2544.3|2540.3|1
1641900630000|2022-01-11 11:30:30|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2
1641900750000|2022-01-11 11:32:30|2545.3|2541.3|2544.8|2540.8|2545.3|2541.3|2544.8|2540.8|0
1641900760000|2022-01-11 11:32:40|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|0
1641900860000|2022-01-11 11:34:20|2544|2540|2544|2540|2544|2540|2544|2540|0
1641900890000|2022-01-11 11:34:50|2543|2539|2543|2539|2543|2539|2543|2539|2
1641900940000|2022-01-11 11:35:40|2542|2538|2542|2538|2542|2538|2542|2538|3
1641900960000|2022-01-11 11:36:00|2542.4|2538.4|2542.5|2538.5|2542.8|2538.8|2542.4|2538.4|2
1641900980000|2022-01-11 11:36:20|2542|2538|2542|2538|2542|2538|2542|2538|0
1641901000000|2022-01-11 11:36:40|||||||||1
1641901070000|2022-01-11 11:37:50|2541.8|2537.8|2542.5|2538.5|2542.5|2538.5|2541.8|2537.8|2
1641901080000|2022-01-11 11:38:00|2542.3|2538.3|2542.5|2538.5|2542.5|2538.5|2542.2|2538.2|0
1641901110000|2022-01-11 11:38:30|2542|2538|2542|2538|2542|2538|2542|2538|0
1641901160000|2022-01-11 11:39:20|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|1
1641901190000|2022-01-11 11:39:50|||||||||1
1641901200000|2022-01-11 11:40:00|2541.6|2537.6|2541.3|2537.3|2541.6|2537.6|2541.3|2537.3|0
1641901210000|2022-01-11 11:40:10|2541|2537|2541|2537|2541|2537|2541|2537|1
1641901220000|2022-01-11 11:40:20|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|0
1641901240000|2022-01-11 11:40:40|2541|2537|2541|2537|2541|2537|2541|2537|1
1641901270000|2022-01-11 11:41:10|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|0
1641901300000|2022-01-11 11:41:40|2541|2537|2540.8|2536.8|2541.3|2537.3|2540.8|2536.8|22
1641901310000|2022-01-11 11:41:50|2540.5|2536.5|2541|2537|2541|2537|2540.5|2536.5|1
1641901320000|2022-01-11 11:42:00|2540.8|2536.8|2540.5|2536.5|2540.8|2536.8|2540.5|2536.5|0
1641901330000|2022-01-11 11:42:10|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|0
1641901340000|2022-01-11 11:42:20|2539.8|2535.8|2540|2536|2540|2536|2538|2534|43
1641901350000|2022-01-11 11:42:30|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|5
1641901360000|2022-01-11 11:42:40|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|0
1641901390000|2022-01-11 11:43:10|||||||||1
1641901500000|2022-01-11 11:45:00|2539|2535|2538.5|2534.5|2539|2535|2538.5|2534.5|1
1641901510000|2022-01-11 11:45:10|2539.3|2535.3|2540.8|2536.8|2541|2537|2539.3|2535.3|17
1641901530000|2022-01-11 11:45:30|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|0
1641901540000|2022-01-11 11:45:40|2540.3|2536.3|2540|2536|2540.3|2536.3|2540|2536|0
1641901550000|2022-01-11 11:45:50|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|1
1641901570000|2022-01-11 11:46:10|2541|2537|2540.8|2536.8|2541|2537|2540.8|2536.8|1
1641901590000|2022-01-11 11:46:30|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|0
1641901650000|2022-01-11 11:47:30|2541|2537|2541|2537|2541|2537|2541|2537|0
1641901660000|2022-01-11 11:47:40|2542.8|2538.8|2543.5|2539.5|2544|2540|2542.8|2538.8|5
1641901670000|2022-01-11 11:47:50|2543|2539|2543|2539|2543|2539|2543|2539|4
1641901680000|2022-01-11 11:48:00|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|3
1641901690000|2022-01-11 11:48:10|2544|2540|2544|2540|2544|2540|2544|2540|0
1641901700000|2022-01-11 11:48:20|||||||||1
1641901710000|2022-01-11 11:48:30|||||||||1
1641901740000|2022-01-11 11:49:00|||||||||1
1641901760000|2022-01-11 11:49:20|2543|2539|2543|2539|2543|2539|2543|2539|7
1641901770000|2022-01-11 11:49:30|2542.8|2538.8|2542.5|2538.5|2542.8|2538.8|2542.5|2538.5|0
1641901810000|2022-01-11 11:50:10|2542.7|2538.7|2543|2539|2543|2539|2542.7|2538.7|0
1641901900000|2022-01-11 11:51:40|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|0
1641902040000|2022-01-11 11:54:00|2542.7|2538.7|2543|2539|2543|2539|2542.7|2538.7|0
1641902070000|2022-01-11 11:54:30|2543.5|2539.5|2544|2540|2544|2540|2543.5|2539.5|1
1641902100000|2022-01-11 11:55:00|2544.4|2540.4|2544.2|2540.2|2544.4|2540.4|2544.2|2540.2|2
1641902120000|2022-01-11 11:55:20|2545|2541|2544.5|2540.5|2545|2541|2544.5|2540.5|0
1641902150000|2022-01-11 11:55:50|2544|2540|2544|2540|2544|2540|2544|2540|0
1641902170000|2022-01-11 11:56:10|2544.5|2540.5|2544|2540|2544.5|2540.5|2544|2540|0
1641902220000|2022-01-11 11:57:00|2543.6|2539.6|2543|2539|2543.6|2539.6|2543|2539|2
1641902240000|2022-01-11 11:57:20|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|0
1641902280000|2022-01-11 11:58:00|2543.3|2539.3|2543.5|2539.5|2543.5|2539.5|2543|2539|1
1641902300000|2022-01-11 11:58:20|2543.7|2539.7|2544.8|2540.8|2544.8|2540.8|2543.7|2539.7|2
1641902320000|2022-01-11 11:58:40|2545|2541|2545|2541|2545|2541|2545|2541|0
1641902340000|2022-01-11 11:59:00|2544.8|2540.8|2545|2541|2545|2541|2544.7|2540.7|0
1641902380000|2022-01-11 11:59:40|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|1
1641902520000|2022-01-11 12:02:00|2544.3|2540.3|2543.5|2539.5|2544.3|2540.3|2543.5|2539.5|3
1641902530000|2022-01-11 12:02:10|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|0
1641902540000|2022-01-11 12:02:20|2543.9|2539.9|2544.5|2540.5|2544.5|2540.5|2543.9|2539.9|0
1641902690000|2022-01-11 12:04:50|2544.1|2540.1|2543.5|2539.5|2544.1|2540.1|2543.5|2539.5|0
1641902720000|2022-01-11 12:05:20|2545.5|2541.5|2545.8|2541.8|2545.8|2541.8|2545.5|2541.5|4
1641902730000|2022-01-11 12:05:30|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|0
1641902770000|2022-01-11 12:06:10|2545.7|2541.7|2546|2542|2546|2542|2545.7|2541.7|0
1641902810000|2022-01-11 12:06:50|2546.7|2542.7|2546.2|2542.2|2546.7|2542.7|2546.2|2542.2|4
1641902830000|2022-01-11 12:07:10|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|0
1641902910000|2022-01-11 12:08:30|2547|2543|2547|2543|2547|2543|2547|2543|0
1641902970000|2022-01-11 12:09:30|2546.8|2542.8|2546.5|2542.5|2546.8|2542.8|2546.5|2542.5|0
1641903020000|2022-01-11 12:10:20|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|3
1641903040000|2022-01-11 12:10:40|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|40
1641903050000|2022-01-11 12:10:50|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.1|2539.1|3
1641903060000|2022-01-11 12:11:00|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|1
1641903080000|2022-01-11 12:11:20|2542.8|2538.8|2542.6|2538.6|2542.8|2538.8|2542.6|2538.6|2
1641903150000|2022-01-11 12:12:30|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|4
1641903190000|2022-01-11 12:13:10|2544.8|2540.8|2543.6|2539.6|2544.8|2540.8|2543.6|2539.6|3
1641903200000|2022-01-11 12:13:20|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|6
1641903210000|2022-01-11 12:13:30|2542.8|2538.8|2543.5|2539.5|2543.5|2539.5|2542.8|2538.8|11
1641903300000|2022-01-11 12:15:00|2543.7|2539.7|2543.5|2539.5|2543.8|2539.8|2543.5|2539.5|0
1641903420000|2022-01-11 12:17:00|2543.3|2539.3|2543.6|2539.6|2544.1|2540.1|2542.5|2538.5|4
1641903430000|2022-01-11 12:17:10|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|0
1641903450000|2022-01-11 12:17:30|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|0
1641903510000|2022-01-11 12:18:30|2544.3|2540.3|2544.6|2540.6|2544.6|2540.6|2544.3|2540.3|0
1641903520000|2022-01-11 12:18:40|2544.4|2540.4|2544.1|2540.1|2544.4|2540.4|2544.1|2540.1|0
1641903530000|2022-01-11 12:18:50|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|1
1641903540000|2022-01-11 12:19:00|2544.6|2540.6|2544.1|2540.1|2544.6|2540.6|2544.1|2540.1|0
1641903590000|2022-01-11 12:19:50|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|0
1641903630000|2022-01-11 12:20:30|2544.3|2540.3|2544.1|2540.1|2544.3|2540.3|2544.1|2540.1|1
1641903760000|2022-01-11 12:22:40|2543.9|2539.9|2543.6|2539.6|2543.9|2539.9|2543.6|2539.6|54
1641903770000|2022-01-11 12:22:50|||||||||2
1641903790000|2022-01-11 12:23:10|||||||||1
1641903850000|2022-01-11 12:24:10|2543.9|2539.9|2544.1|2540.1|2544.1|2540.1|2543.9|2539.9|1
1641903900000|2022-01-11 12:25:00|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|1
1641904060000|2022-01-11 12:27:40|2544.4|2540.4|2544.1|2540.1|2544.4|2540.4|2544.1|2540.1|0
1641904070000|2022-01-11 12:27:50|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|1
1641904100000|2022-01-11 12:28:20|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|1
1641904120000|2022-01-11 12:28:40|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|0
1641904150000|2022-01-11 12:29:10|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|0
1641904200000|2022-01-11 12:30:00|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|12
1641904270000|2022-01-11 12:31:10|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|0
1641904290000|2022-01-11 12:31:30|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|4
1641904370000|2022-01-11 12:32:50|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|1
1641904390000|2022-01-11 12:33:10|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|0
1641904440000|2022-01-11 12:34:00|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.6|2539.6|33
1641904450000|2022-01-11 12:34:10|2545.6|2541.6|2545.8|2541.8|2545.8|2541.8|2545.6|2541.6|6
1641904460000|2022-01-11 12:34:20|2546.5|2542.5|2546.8|2542.8|2546.8|2542.8|2546.5|2542.5|0
1641904500000|2022-01-11 12:35:00|2546.6|2542.6|2546.8|2542.8|2546.8|2542.8|2546.6|2542.6|1
1641904510000|2022-01-11 12:35:10|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|0
1641904530000|2022-01-11 12:35:30|||||||||1
1641904620000|2022-01-11 12:37:00|2546|2542|2545.6|2541.6|2546|2542|2545.6|2541.6|1
1641904630000|2022-01-11 12:37:10|2545.8|2541.8|2546.1|2542.1|2546.1|2542.1|2545.8|2541.8|1
1641904640000|2022-01-11 12:37:20|2546.6|2542.6|2545.6|2541.6|2546.8|2542.8|2545.6|2541.6|1
1641904650000|2022-01-11 12:37:30|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2
1641904660000|2022-01-11 12:37:40|2545.2|2541.2|2544.1|2540.1|2545.2|2541.2|2543.6|2539.6|3
1641904670000|2022-01-11 12:37:50|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|0
1641904690000|2022-01-11 12:38:10|2544|2540|2543.6|2539.6|2544|2540|2543.6|2539.6|6
1641904710000|2022-01-11 12:38:30|||||||||6
1641904750000|2022-01-11 12:39:10|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|6
1641904760000|2022-01-11 12:39:20|2544.3|2540.3|2545.4|2541.4|2545.4|2541.4|2544.3|2540.3|1
1641904770000|2022-01-11 12:39:30|2545.1|2541.1|2543.9|2539.9|2545.1|2541.1|2543.9|2539.9|5
1641904780000|2022-01-11 12:39:40|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|0
1641904800000|2022-01-11 12:40:00|||||||||1
1641904810000|2022-01-11 12:40:10|2543.9|2539.9|2544.1|2540.1|2544.1|2540.1|2543.9|2539.9|1
1641904880000|2022-01-11 12:41:20|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|1
1641904900000|2022-01-11 12:41:40|||||||||1
1641904940000|2022-01-11 12:42:20|2544.2|2540.2|2543.6|2539.6|2544.2|2540.2|2543.6|2539.6|3
1641904950000|2022-01-11 12:42:30|||||||||1
1641904970000|2022-01-11 12:42:50|||||||||2
1641904980000|2022-01-11 12:43:00|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|0
1641904990000|2022-01-11 12:43:10|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|0
1641905420000|2022-01-11 12:50:20|2543.6|2539.6|2543.6|2539.6|2543.9|2539.9|2543.6|2539.6|13
1641905450000|2022-01-11 12:50:50|||||||||1
1641905460000|2022-01-11 12:51:00|||||||||12
1641905470000|2022-01-11 12:51:10|2543.3|2539.3|2543.6|2539.6|2543.6|2539.6|2543.3|2539.3|4
1641905480000|2022-01-11 12:51:20|||||||||1
1641905490000|2022-01-11 12:51:30|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|1
1641905500000|2022-01-11 12:51:40|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2
1641905510000|2022-01-11 12:51:50|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|1
1641905640000|2022-01-11 12:54:00|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|0
1641905690000|2022-01-11 12:54:50|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|1
1641905760000|2022-01-11 12:56:00|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|0
1641905770000|2022-01-11 12:56:10|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|1
1641905820000|2022-01-11 12:57:00|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|0
1641905830000|2022-01-11 12:57:10|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2
1641905870000|2022-01-11 12:57:50|||||||||1
1641905880000|2022-01-11 12:58:00|||||||||1
1641905890000|2022-01-11 12:58:10|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|1
1641905930000|2022-01-11 12:58:50|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|1
1641905940000|2022-01-11 12:59:00|2543.6|2539.6|2543.3|2539.3|2543.6|2539.6|2543.3|2539.3|3
1641905950000|2022-01-11 12:59:10|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|0
1641905970000|2022-01-11 12:59:30|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|0
1641905990000|2022-01-11 12:59:50|2543.6|2539.6|2544.5|2540.5|2545.4|2541.4|2543.6|2539.6|22
1641906000000|2022-01-11 13:00:00|2544.3|2540.3|2549.3|2545.3|2549.8|2545.8|2544.3|2540.3|37
1641906010000|2022-01-11 13:00:10|2550.1|2546.1|2549.3|2545.3|2550.1|2546.1|2549.3|2545.3|19
1641906020000|2022-01-11 13:00:20|2549.8|2545.8|2551.6|2547.6|2551.6|2547.6|2549.3|2545.3|49
1641906030000|2022-01-11 13:00:30|||||||||24
1641906040000|2022-01-11 13:00:40|2551.3|2547.3|2551.6|2547.6|2551.6|2547.6|2551.3|2547.3|103
1641906050000|2022-01-11 13:00:50|2551.3|2547.3|2551.6|2547.6|2551.6|2547.6|2551.3|2547.3|76
1641906060000|2022-01-11 13:01:00|||||||||5
1641906070000|2022-01-11 13:01:10|2551.3|2547.3|2551.6|2547.6|2551.6|2547.6|2551.3|2547.3|2
1641906080000|2022-01-11 13:01:20|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|7
1641906120000|2022-01-11 13:02:00|2552|2548|2553|2549|2553.2|2549.2|2552|2548|7
1641906130000|2022-01-11 13:02:10|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|2
1641906150000|2022-01-11 13:02:30|2554|2550|2554|2550|2554|2550|2554|2550|2
1641906160000|2022-01-11 13:02:40|2553|2549|2553|2549|2553|2549|2553|2549|11
1641906190000|2022-01-11 13:03:10|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|1
1641906200000|2022-01-11 13:03:20|2553|2549|2553.3|2549.3|2553.3|2549.3|2553|2549|3
1641906220000|2022-01-11 13:03:40|2553|2549|2553.3|2549.3|2553.3|2549.3|2553|2549|1
1641906240000|2022-01-11 13:04:00|2553|2549|2550.3|2546.3|2553|2549|2550|2546|21
1641906250000|2022-01-11 13:04:10|2550.6|2546.6|2552|2548|2552|2548|2550.6|2546.6|2
1641906270000|2022-01-11 13:04:30|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|0
1641906300000|2022-01-11 13:05:00|||||||||2
1641906330000|2022-01-11 13:05:30|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|12
1641906340000|2022-01-11 13:05:40|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|1
1641906350000|2022-01-11 13:05:50|2550|2546|2547.8|2543.8|2550|2546|2547.8|2543.8|16
1641906360000|2022-01-11 13:06:00|2548|2544|2547.8|2543.8|2548|2544|2547.8|2543.8|4
1641906390000|2022-01-11 13:06:30|||||||||1
1641906400000|2022-01-11 13:06:40|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|0
1641906430000|2022-01-11 13:07:10|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|0
1641906460000|2022-01-11 13:07:40|||||||||1
1641906480000|2022-01-11 13:08:00|2547.2|2543.2|2545.6|2541.6|2547.2|2543.2|2545.6|2541.6|16
1641906490000|2022-01-11 13:08:10|2545.3|2541.3|2545.5|2541.5|2545.5|2541.5|2545.3|2541.3|2
1641906520000|2022-01-11 13:08:40|2545.7|2541.7|2546.5|2542.5|2546.5|2542.5|2545.7|2541.7|2
1641906540000|2022-01-11 13:09:00|2546.3|2542.3|2546|2542|2546.3|2542.3|2546|2542|1
1641906560000|2022-01-11 13:09:20|||||||||5
1641906610000|2022-01-11 13:10:10|2546.3|2542.3|2546.3|2542.3|2546.5|2542.5|2546.3|2542.3|2
1641906630000|2022-01-11 13:10:30|2546|2542|2546|2542|2546|2542|2546|2542|0
1641906650000|2022-01-11 13:10:50|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2
1641906660000|2022-01-11 13:11:00|2548|2544|2548.4|2544.4|2548.4|2544.4|2548|2544|7
1641906670000|2022-01-11 13:11:10|2549.2|2545.2|2551.2|2547.2|2551.2|2547.2|2549.2|2545.2|1
1641906700000|2022-01-11 13:11:40|2550|2546|2548.7|2544.7|2550|2546|2548.5|2544.5|12
1641906710000|2022-01-11 13:11:50|2547.8|2543.8|2548.5|2544.5|2548.5|2544.5|2547.8|2543.8|2
1641906720000|2022-01-11 13:12:00|2548.7|2544.7|2549|2545|2549.5|2545.5|2548.7|2544.7|3
1641906730000|2022-01-11 13:12:10|2550|2546|2550|2546|2550|2546|2550|2546|2
1641906760000|2022-01-11 13:12:40|||||||||1
1641906770000|2022-01-11 13:12:50|2551|2547|2551.2|2547.2|2551.2|2547.2|2551|2547|4
1641906780000|2022-01-11 13:13:00|2551|2547|2552|2548|2552|2548|2551|2547|2
1641906790000|2022-01-11 13:13:10|2553|2549|2553|2549|2553|2549|2553|2549|3
1641906800000|2022-01-11 13:13:20|2552.8|2548.8|2552.2|2548.2|2552.8|2548.8|2552.2|2548.2|4
1641906810000|2022-01-11 13:13:30|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|0
1641906820000|2022-01-11 13:13:40|2553|2549|2553|2549|2553|2549|2553|2549|0
1641906830000|2022-01-11 13:13:50|2553.2|2549.2|2553.2|2549.2|2553.2|2549.2|2553.2|2549.2|3
1641906840000|2022-01-11 13:14:00|2554|2550|2554|2550|2554|2550|2554|2550|2
1641906850000|2022-01-11 13:14:10|||||||||1
1641906860000|2022-01-11 13:14:20|||||||||2
1641906870000|2022-01-11 13:14:30|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|7
1641906880000|2022-01-11 13:14:40|2553.8|2549.8|2553.7|2549.7|2553.8|2549.8|2553.4|2549.4|15
1641906890000|2022-01-11 13:14:50|2554|2550|2551|2547|2554|2550|2551|2547|18
1641906900000|2022-01-11 13:15:00|2550.5|2546.5|2550|2546|2550.5|2546.5|2550|2546|5
1641906910000|2022-01-11 13:15:10|||||||||2
1641906920000|2022-01-11 13:15:20|||||||||1
1641906930000|2022-01-11 13:15:30|||||||||2
1641906940000|2022-01-11 13:15:40|2549|2545|2548|2544|2549|2545|2547.8|2543.8|7
1641907000000|2022-01-11 13:16:40|||||||||3
1641907020000|2022-01-11 13:17:00|||||||||2
1641907030000|2022-01-11 13:17:10|||||||||1
1641907040000|2022-01-11 13:17:20|||||||||4
1641907050000|2022-01-11 13:17:30|||||||||5
1641907060000|2022-01-11 13:17:40|||||||||2
1641907070000|2022-01-11 13:17:50|||||||||4
1641907080000|2022-01-11 13:18:00|2549|2545|2550|2546|2550|2546|2549|2545|7
1641907090000|2022-01-11 13:18:10|2549.4|2545.4|2549.5|2545.5|2549.5|2545.5|2549|2545|10
1641907100000|2022-01-11 13:18:20|2550|2546|2550|2546|2550|2546|2550|2546|0
1641907130000|2022-01-11 13:18:50|||||||||1
1641907140000|2022-01-11 13:19:00|||||||||10
1641907150000|2022-01-11 13:19:10|||||||||1
1641907160000|2022-01-11 13:19:20|||||||||3
1641907170000|2022-01-11 13:19:30|2550.3|2546.3|2548.3|2544.3|2550.3|2546.3|2548.3|2544.3|3
1641907180000|2022-01-11 13:19:40|2548|2544|2548.3|2544.3|2549|2545|2548|2544|3
1641907190000|2022-01-11 13:19:50|2548|2544|2548|2544|2548|2544|2548|2544|1
1641907200000|2022-01-11 13:20:00|2548.2|2544.2|2548|2544|2549|2545|2548|2544|3
1641907210000|2022-01-11 13:20:10|2547|2543|2546.5|2542.5|2547|2543|2545.8|2541.8|8
1641907220000|2022-01-11 13:20:20|2546|2542|2546.5|2542.5|2547|2543|2546|2542|7
1641907230000|2022-01-11 13:20:30|2546.7|2542.7|2546.5|2542.5|2547|2543|2546.5|2542.5|3
1641907240000|2022-01-11 13:20:40|2546.7|2542.7|2547.5|2543.5|2547.5|2543.5|2546.7|2542.7|7
1641907260000|2022-01-11 13:21:00|2548|2544|2547.2|2543.2|2548|2544|2547.2|2543.2|1
1641907270000|2022-01-11 13:21:10|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|0
1641907300000|2022-01-11 13:21:40|2548|2544|2548|2544|2548|2544|2548|2544|1
1641907320000|2022-01-11 13:22:00|2548.5|2544.5|2548.2|2544.2|2548.5|2544.5|2548|2544|1
1641907330000|2022-01-11 13:22:10|2548|2544|2548|2544|2548|2544|2548|2544|1
1641907340000|2022-01-11 13:22:20|||||||||1
1641907350000|2022-01-11 13:22:30|||||||||2
1641907360000|2022-01-11 13:22:40|2548.5|2544.5|2548|2544|2548.5|2544.5|2548|2544|2
1641907370000|2022-01-11 13:22:50|||||||||2
1641907380000|2022-01-11 13:23:00|2547.4|2543.4|2546.3|2542.3|2547.4|2543.4|2545.5|2541.5|13
1641907390000|2022-01-11 13:23:10|2546.5|2542.5|2547.2|2543.2|2547.2|2543.2|2546.5|2542.5|4
1641907410000|2022-01-11 13:23:30|2547.5|2543.5|2547|2543|2547.5|2543.5|2547|2543|0
1641907420000|2022-01-11 13:23:40|2546.7|2542.7|2547.3|2543.3|2547.3|2543.3|2546.7|2542.7|2
1641907430000|2022-01-11 13:23:50|2547.5|2543.5|2548.3|2544.3|2548.3|2544.3|2547.5|2543.5|4
1641907440000|2022-01-11 13:24:00|2547.3|2543.3|2548|2544|2548|2544|2547.3|2543.3|13
1641907490000|2022-01-11 13:24:50|||||||||1
1641907500000|2022-01-11 13:25:00|2547.3|2543.3|2546.8|2542.8|2547.3|2543.3|2546.5|2542.5|21
1641907510000|2022-01-11 13:25:10|2547|2543|2547|2543|2547|2543|2547|2543|0
1641907520000|2022-01-11 13:25:20|2548|2544|2548|2544|2548|2544|2548|2544|1
1641907540000|2022-01-11 13:25:40|||||||||1
1641907550000|2022-01-11 13:25:50|||||||||2
1641907560000|2022-01-11 13:26:00|||||||||2
1641907570000|2022-01-11 13:26:10|||||||||11
1641907580000|2022-01-11 13:26:20|||||||||1
1641907590000|2022-01-11 13:26:30|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|3
1641907600000|2022-01-11 13:26:40|||||||||12
1641907610000|2022-01-11 13:26:50|||||||||6
1641907620000|2022-01-11 13:27:00|||||||||26
1641907630000|2022-01-11 13:27:10|||||||||5
1641907640000|2022-01-11 13:27:20|||||||||2
1641907650000|2022-01-11 13:27:30|||||||||7
1641907660000|2022-01-11 13:27:40|||||||||4
1641907670000|2022-01-11 13:27:50|2551|2547|2552.2|2548.2|2552.2|2548.2|2551|2547|7
1641907680000|2022-01-11 13:28:00|2552.4|2548.4|2553.2|2549.2|2553.7|2549.7|2552.4|2548.4|9
1641907690000|2022-01-11 13:28:10|||||||||3
1641907720000|2022-01-11 13:28:40|2552.6|2548.6|2551.7|2547.7|2552.6|2548.6|2551.5|2547.5|21
1641907730000|2022-01-11 13:28:50|2552.6|2548.6|2553|2549|2553|2549|2552.6|2548.6|2
1641907740000|2022-01-11 13:29:00|2552.7|2548.7|2553|2549|2553|2549|2552.5|2548.5|6
1641907750000|2022-01-11 13:29:10|2551.5|2547.5|2552|2548|2552.2|2548.2|2550.7|2546.7|8
1641907760000|2022-01-11 13:29:20|2551.7|2547.7|2551|2547|2551.7|2547.7|2551|2547|1
1641907770000|2022-01-11 13:29:30|||||||||1
1641907780000|2022-01-11 13:29:40|2551.2|2547.2|2552|2548|2552|2548|2551.2|2547.2|1
1641907800000|2022-01-11 13:30:00|||||||||1
1641907810000|2022-01-11 13:30:10|2552.2|2548.2|2552.5|2548.5|2552.5|2548.5|2552.2|2548.2|2
1641907820000|2022-01-11 13:30:20|2552.2|2548.2|2551.8|2547.8|2552.2|2548.2|2551.3|2547.3|3
1641907830000|2022-01-11 13:30:30|2552|2548|2551.8|2547.8|2552|2548|2551.3|2547.3|3
1641907840000|2022-01-11 13:30:40|2551.2|2547.2|2549.7|2545.7|2551.2|2547.2|2549.7|2545.7|8
1641907850000|2022-01-11 13:30:50|2550|2546|2550|2546|2550|2546|2550|2546|0
1641907860000|2022-01-11 13:31:00|2551|2547|2550.8|2546.8|2551|2547|2550.3|2546.3|10
1641907870000|2022-01-11 13:31:10|2550.6|2546.6|2550.3|2546.3|2550.6|2546.6|2550.3|2546.3|0
1641907910000|2022-01-11 13:31:50|2549.7|2545.7|2549.3|2545.3|2549.7|2545.7|2549.3|2545.3|8
1641907920000|2022-01-11 13:32:00|2549.8|2545.8|2549.8|2545.8|2550|2546|2549.8|2545.8|5
1641907930000|2022-01-11 13:32:10|2550|2546|2550|2546|2550|2546|2550|2546|1
1641907940000|2022-01-11 13:32:20|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2
1641907950000|2022-01-11 13:32:30|2550|2546|2550.5|2546.5|2550.5|2546.5|2550|2546|2
1641907960000|2022-01-11 13:32:40|2550.7|2546.7|2550.3|2546.3|2551|2547|2550.3|2546.3|3
1641907970000|2022-01-11 13:32:50|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2
1641907980000|2022-01-11 13:33:00|2548.7|2544.7|2548.3|2544.3|2548.7|2544.7|2548.3|2544.3|7
1641907990000|2022-01-11 13:33:10|||||||||6
1641908000000|2022-01-11 13:33:20|||||||||2
1641908010000|2022-01-11 13:33:30|||||||||5
1641908020000|2022-01-11 13:33:40|||||||||1
1641908030000|2022-01-11 13:33:50|||||||||12
1641908040000|2022-01-11 13:34:00|2549|2545|2549.8|2545.8|2549.8|2545.8|2548.8|2544.8|17
1641908050000|2022-01-11 13:34:10|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1641908060000|2022-01-11 13:34:20|2550.5|2546.5|2551.5|2547.5|2551.5|2547.5|2550.5|2546.5|7
1641908080000|2022-01-11 13:34:40|2551.7|2547.7|2552|2548|2552|2548|2551.7|2547.7|1
1641908090000|2022-01-11 13:34:50|2551.1|2547.1|2551.2|2547.2|2551.2|2547.2|2550.5|2546.5|3
1641908100000|2022-01-11 13:35:00|2552|2548|2552|2548|2552|2548|2552|2548|0
1641908110000|2022-01-11 13:35:10|||||||||1
1641908130000|2022-01-11 13:35:30|||||||||1
1641908190000|2022-01-11 13:36:30|2550.3|2546.3|2551|2547|2551|2547|2550.3|2546.3|9
1641908200000|2022-01-11 13:36:40|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|2
1641908210000|2022-01-11 13:36:50|2552|2548|2549.8|2545.8|2552|2548|2549.8|2545.8|8
1641908220000|2022-01-11 13:37:00|2550|2546|2551|2547|2551|2547|2550|2546|3
1641908230000|2022-01-11 13:37:10|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|3
1641908240000|2022-01-11 13:37:20|2549.7|2545.7|2550.5|2546.5|2550.5|2546.5|2549.7|2545.7|12
1641908250000|2022-01-11 13:37:30|2551|2547|2550.2|2546.2|2551|2547|2548.9|2544.9|4
1641908280000|2022-01-11 13:38:00|2550.5|2546.5|2550.5|2546.5|2551|2547|2550.5|2546.5|5
1641908300000|2022-01-11 13:38:20|2550|2546|2550|2546|2550|2546|2550|2546|0
1641908310000|2022-01-11 13:38:30|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|1
1641908340000|2022-01-11 13:39:00|2550.7|2546.7|2551|2547|2551|2547|2550.7|2546.7|10
1641908350000|2022-01-11 13:39:10|||||||||4
1641908360000|2022-01-11 13:39:20|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2
1641908370000|2022-01-11 13:39:30|||||||||4
1641908380000|2022-01-11 13:39:40|2548.1|2544.1|2547.6|2543.6|2548.4|2544.4|2547.6|2543.6|7
1641908390000|2022-01-11 13:39:50|2548|2544|2548.3|2544.3|2548.3|2544.3|2548|2544|15
1641908400000|2022-01-11 13:40:00|2547.8|2543.8|2548|2544|2548.3|2544.3|2547.8|2543.8|6
1641908410000|2022-01-11 13:40:10|2548.2|2544.2|2548.7|2544.7|2548.7|2544.7|2548.2|2544.2|0
1641908440000|2022-01-11 13:40:40|2549|2545|2549|2545|2549|2545|2549|2545|0
1641908460000|2022-01-11 13:41:00|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|3
1641908470000|2022-01-11 13:41:10|2549.6|2545.6|2551|2547|2551|2547|2549.6|2545.6|8
1641908480000|2022-01-11 13:41:20|||||||||4
1641908500000|2022-01-11 13:41:40|2550.4|2546.4|2550.7|2546.7|2550.7|2546.7|2550|2546|16
1641908510000|2022-01-11 13:41:50|2549.3|2545.3|2549.2|2545.2|2549.3|2545.3|2549|2545|5
1641908520000|2022-01-11 13:42:00|2549.4|2545.4|2549.7|2545.7|2549.7|2545.7|2549.4|2545.4|0
1641908530000|2022-01-11 13:42:10|2549.3|2545.3|2550|2546|2550|2546|2549.3|2545.3|1
1641908560000|2022-01-11 13:42:40|2550.5|2546.5|2548.8|2544.8|2550.5|2546.5|2548.8|2544.8|3
1641908570000|2022-01-11 13:42:50|2549|2545|2549|2545|2549|2545|2549|2545|0
1641908590000|2022-01-11 13:43:10|||||||||1
1641908600000|2022-01-11 13:43:20|||||||||1
1641908610000|2022-01-11 13:43:30|2548.8|2544.8|2549|2545|2549|2545|2548.8|2544.8|1
1641908630000|2022-01-11 13:43:50|2548.6|2544.6|2548.7|2544.7|2548.8|2544.8|2548.3|2544.3|6
1641908640000|2022-01-11 13:44:00|2548.5|2544.5|2549|2545|2549|2545|2548.5|2544.5|3
1641908650000|2022-01-11 13:44:10|2548.9|2544.9|2550.3|2546.3|2550.3|2546.3|2548.9|2544.9|8
1641908660000|2022-01-11 13:44:20|2550.8|2546.8|2550|2546|2550.8|2546.8|2550|2546|1
1641908670000|2022-01-11 13:44:30|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|6
1641908680000|2022-01-11 13:44:40|||||||||6
1641908690000|2022-01-11 13:44:50|2549.8|2545.8|2550.8|2546.8|2550.8|2546.8|2549.8|2545.8|4
1641908700000|2022-01-11 13:45:00|2550|2546|2550.8|2546.8|2550.8|2546.8|2550|2546|5
1641908710000|2022-01-11 13:45:10|2551|2547|2551|2547|2551|2547|2550.8|2546.8|22
1641908720000|2022-01-11 13:45:20|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|9
1641908730000|2022-01-11 13:45:30|||||||||4
1641908740000|2022-01-11 13:45:40|||||||||1
1641908750000|2022-01-11 13:45:50|2551.6|2547.6|2553.7|2549.7|2553.7|2549.7|2551.6|2547.6|5
1641908760000|2022-01-11 13:46:00|2554.2|2550.2|2555.8|2551.8|2555.8|2551.8|2553.7|2549.7|29
1641908770000|2022-01-11 13:46:10|2556.3|2552.3|2557.6|2553.6|2557.6|2553.6|2556.1|2552.1|7
1641908780000|2022-01-11 13:46:20|2557.4|2553.4|2558.7|2554.7|2558.7|2554.7|2557.1|2553.1|8
1641908790000|2022-01-11 13:46:30|2559|2555|2560.1|2556.1|2560.1|2556.1|2559|2555|7
1641908800000|2022-01-11 13:46:40|2560.4|2556.4|2559.9|2555.9|2560.4|2556.4|2559.9|2555.9|5
1641908810000|2022-01-11 13:46:50|2560.1|2556.1|2558.6|2554.6|2560.1|2556.1|2558.4|2554.4|6
1641908840000|2022-01-11 13:47:20|2558.8|2554.8|2558.6|2554.6|2558.8|2554.8|2558.6|2554.6|0
1641908850000|2022-01-11 13:47:30|2559.4|2555.4|2559.4|2555.4|2559.4|2555.4|2559.4|2555.4|0
1641908870000|2022-01-11 13:47:50|||||||||3
1641908880000|2022-01-11 13:48:00|||||||||1
1641908890000|2022-01-11 13:48:10|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|5
1641908920000|2022-01-11 13:48:40|2559.9|2555.9|2560.1|2556.1|2560.6|2556.6|2559.9|2555.9|2
1641908930000|2022-01-11 13:48:50|2560.6|2556.6|2560.1|2556.1|2560.6|2556.6|2560.1|2556.1|1
1641908950000|2022-01-11 13:49:10|2560.7|2556.7|2560.1|2556.1|2560.9|2556.9|2560.1|2556.1|2
1641908960000|2022-01-11 13:49:20|2560.4|2556.4|2560.4|2556.4|2560.6|2556.6|2560.4|2556.4|1
1641908970000|2022-01-11 13:49:30|2560.2|2556.2|2560.4|2556.4|2560.4|2556.4|2560.2|2556.2|6
1641908990000|2022-01-11 13:49:50|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|0
1641909000000|2022-01-11 13:50:00|2560.4|2556.4|2559.7|2555.7|2560.6|2556.6|2559.7|2555.7|11
1641909010000|2022-01-11 13:50:10|2559.1|2555.1|2558.7|2554.7|2559.1|2555.1|2558.7|2554.7|1
1641909020000|2022-01-11 13:50:20|2559|2555|2559.2|2555.2|2559.4|2555.4|2559|2555|8
1641909030000|2022-01-11 13:50:30|2559.4|2555.4|2559.2|2555.2|2559.4|2555.4|2559.2|2555.2|0
1641909070000|2022-01-11 13:51:10|2559.4|2555.4|2559.2|2555.2|2559.4|2555.4|2559.2|2555.2|7
1641909080000|2022-01-11 13:51:20|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|0
1641909100000|2022-01-11 13:51:40|2559.4|2555.4|2559.4|2555.4|2559.4|2555.4|2559.4|2555.4|1
1641909110000|2022-01-11 13:51:50|2558.7|2554.7|2557.7|2553.7|2558.7|2554.7|2557.7|2553.7|50
1641909120000|2022-01-11 13:52:00|2557.5|2553.5|2557.7|2553.7|2557.7|2553.7|2557.5|2553.5|6
1641909130000|2022-01-11 13:52:10|2557.5|2553.5|2557.7|2553.7|2557.7|2553.7|2557.5|2553.5|2
1641909140000|2022-01-11 13:52:20|2556.6|2552.6|2555.3|2551.3|2556.6|2552.6|2555.3|2551.3|8
1641909150000|2022-01-11 13:52:30|2555.8|2551.8|2555.5|2551.5|2555.8|2551.8|2555.5|2551.5|5
1641909160000|2022-01-11 13:52:40|||||||||8
1641909170000|2022-01-11 13:52:50|2555.7|2551.7|2555.9|2551.9|2556.2|2552.2|2555.7|2551.7|1
1641909180000|2022-01-11 13:53:00|2556.2|2552.2|2556.7|2552.7|2556.7|2552.7|2556.2|2552.2|0
1641909190000|2022-01-11 13:53:10|||||||||1
1641909210000|2022-01-11 13:53:30|2557.2|2553.2|2557|2553|2557.2|2553.2|2557|2553|78
1641909220000|2022-01-11 13:53:40|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|1
1641909250000|2022-01-11 13:54:10|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|1
1641909260000|2022-01-11 13:54:20|2558.4|2554.4|2558.4|2554.4|2558.4|2554.4|2558.4|2554.4|0
1641909290000|2022-01-11 13:54:50|2558.1|2554.1|2558.2|2554.2|2558.2|2554.2|2557|2553|13
1641909300000|2022-01-11 13:55:00|2558.4|2554.4|2559.2|2555.2|2559.2|2555.2|2558.4|2554.4|0
1641909310000|2022-01-11 13:55:10|2558.6|2554.6|2558.5|2554.5|2558.6|2554.6|2558.2|2554.2|10
1641909320000|2022-01-11 13:55:20|2557.7|2553.7|2557.3|2553.3|2558|2554|2557.3|2553.3|2
1641909360000|2022-01-11 13:56:00|||||||||1
1641909370000|2022-01-11 13:56:10|||||||||2
1641909380000|2022-01-11 13:56:20|2556.3|2552.3|2555.8|2551.8|2556.3|2552.3|2555.8|2551.8|9
1641909390000|2022-01-11 13:56:30|2556|2552|2556.3|2552.3|2556.3|2552.3|2555.8|2551.8|4
1641909400000|2022-01-11 13:56:40|2556|2552|2556|2552|2556|2552|2556|2552|0
1641909430000|2022-01-11 13:57:10|||||||||1
1641909450000|2022-01-11 13:57:30|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2
1641909460000|2022-01-11 13:57:40|||||||||1
1641909470000|2022-01-11 13:57:50|||||||||1
1641909480000|2022-01-11 13:58:00|||||||||8
1641909490000|2022-01-11 13:58:10|||||||||3
1641909500000|2022-01-11 13:58:20|||||||||1
1641909510000|2022-01-11 13:58:30|||||||||1
1641909520000|2022-01-11 13:58:40|2556.5|2552.5|2557.7|2553.7|2557.7|2553.7|2556.5|2552.5|5
1641909530000|2022-01-11 13:58:50|2558|2554|2557.7|2553.7|2558|2554|2557.7|2553.7|8
1641909540000|2022-01-11 13:59:00|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|3
1641909550000|2022-01-11 13:59:10|||||||||1
1641909580000|2022-01-11 13:59:40|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|0
1641909600000|2022-01-11 14:00:00|2558.5|2554.5|2559|2555|2559|2555|2558.5|2554.5|0
1641909610000|2022-01-11 14:00:10|2558.5|2554.5|2558.8|2554.8|2558.8|2554.8|2558.5|2554.5|0
1641909630000|2022-01-11 14:00:30|||||||||1
1641909640000|2022-01-11 14:00:40|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|0
1641909660000|2022-01-11 14:01:00|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|0
1641909670000|2022-01-11 14:01:10|2559|2555|2560|2556|2560.2|2556.2|2559|2555|4
1641909680000|2022-01-11 14:01:20|2560.2|2556.2|2560|2556|2560.2|2556.2|2560|2556|1
1641909690000|2022-01-11 14:01:30|||||||||1
1641909700000|2022-01-11 14:01:40|||||||||2
1641909710000|2022-01-11 14:01:50|||||||||3
1641909720000|2022-01-11 14:02:00|2560.2|2556.2|2560.2|2556.2|2560.2|2556.2|2560.2|2556.2|1
1641909740000|2022-01-11 14:02:20|2559.7|2555.7|2559.7|2555.7|2560.2|2556.2|2559.7|2555.7|1
1641909750000|2022-01-11 14:02:30|2560|2556|2560|2556|2560|2556|2560|2556|0
1641909760000|2022-01-11 14:02:40|||||||||2
1641909770000|2022-01-11 14:02:50|2560.2|2556.2|2560.2|2556.2|2560.2|2556.2|2560|2556|7
1641909780000|2022-01-11 14:03:00|2559.7|2555.7|2559.7|2555.7|2560.2|2556.2|2559.7|2555.7|2
1641909790000|2022-01-11 14:03:10|||||||||1
1641909800000|2022-01-11 14:03:20|2560.2|2556.2|2559.7|2555.7|2560.2|2556.2|2559.7|2555.7|5
1641909810000|2022-01-11 14:03:30|2560|2556|2560|2556|2560|2556|2560|2556|0
1641909820000|2022-01-11 14:03:40|2560.5|2556.5|2560.3|2556.3|2560.5|2556.5|2560.3|2556.3|3
1641909830000|2022-01-11 14:03:50|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|1
1641909840000|2022-01-11 14:04:00|2560.2|2556.2|2560|2556|2560.2|2556.2|2560|2556|1
1641909850000|2022-01-11 14:04:10|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|3
1641909860000|2022-01-11 14:04:20|2559.9|2555.9|2560.7|2556.7|2560.7|2556.7|2559.9|2555.9|3
1641909900000|2022-01-11 14:05:00|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|6
1641909910000|2022-01-11 14:05:10|||||||||2
1641909920000|2022-01-11 14:05:20|2560|2556|2558.3|2554.3|2560.3|2556.3|2558.3|2554.3|12
1641909930000|2022-01-11 14:05:30|2558.6|2554.6|2558.6|2554.6|2559.8|2555.8|2558.6|2554.6|143
1641909940000|2022-01-11 14:05:40|2558.3|2554.3|2556.1|2552.1|2558.6|2554.6|2556.1|2552.1|33
1641909950000|2022-01-11 14:05:50|2557.1|2553.1|2556.4|2552.4|2557.1|2553.1|2556.4|2552.4|27
1641909960000|2022-01-11 14:06:00|2556.1|2552.1|2556.8|2552.8|2557|2553|2556.1|2552.1|2
1641909970000|2022-01-11 14:06:10|2556.5|2552.5|2557|2553|2557|2553|2556.5|2552.5|1
1641910000000|2022-01-11 14:06:40|2557.7|2553.7|2559|2555|2559|2555|2557.7|2553.7|5
1641910010000|2022-01-11 14:06:50|2559.2|2555.2|2559|2555|2560|2556|2558.8|2554.8|9
1641910020000|2022-01-11 14:07:00|2559.2|2555.2|2559.7|2555.7|2560|2556|2559.2|2555.2|4
1641910030000|2022-01-11 14:07:10|2560|2556|2560|2556|2560.7|2556.7|2560|2556|3
1641910040000|2022-01-11 14:07:20|2560.2|2556.2|2561|2557|2561|2557|2560.2|2556.2|4
1641910050000|2022-01-11 14:07:30|2560.4|2556.4|2560.7|2556.7|2560.7|2556.7|2560.2|2556.2|1
1641910060000|2022-01-11 14:07:40|2561|2557|2561|2557|2561|2557|2561|2557|0
1641910070000|2022-01-11 14:07:50|||||||||2
1641910080000|2022-01-11 14:08:00|||||||||1
1641910090000|2022-01-11 14:08:10|||||||||2
1641910100000|2022-01-11 14:08:20|||||||||7
1641910110000|2022-01-11 14:08:30|||||||||2
1641910120000|2022-01-11 14:08:40|||||||||3
1641910130000|2022-01-11 14:08:50|||||||||8
1641910140000|2022-01-11 14:09:00|||||||||1
1641910150000|2022-01-11 14:09:10|2560.7|2556.7|2560.7|2556.7|2560.7|2556.7|2560.7|2556.7|2
1641910160000|2022-01-11 14:09:20|2561|2557|2560.7|2556.7|2561|2557|2560.7|2556.7|3
1641910170000|2022-01-11 14:09:30|||||||||2
1641910180000|2022-01-11 14:09:40|2561|2557|2561.2|2557.2|2561.7|2557.7|2560.7|2556.7|4
1641910190000|2022-01-11 14:09:50|2560.7|2556.7|2560.7|2556.7|2561.2|2557.2|2560.7|2556.7|3
1641910200000|2022-01-11 14:10:00|2561.3|2557.3|2560.7|2556.7|2561.3|2557.3|2560.7|2556.7|3
1641910210000|2022-01-11 14:10:10|2561|2557|2560.7|2556.7|2561|2557|2560.7|2556.7|4
1641910220000|2022-01-11 14:10:20|2561|2557|2561.2|2557.2|2561.4|2557.4|2561|2557|3
1641910230000|2022-01-11 14:10:30|||||||||1
1641910240000|2022-01-11 14:10:40|||||||||2
1641910250000|2022-01-11 14:10:50|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2561.5|2557.5|2
1641910260000|2022-01-11 14:11:00|||||||||1
1641910280000|2022-01-11 14:11:20|2561.3|2557.3|2561.2|2557.2|2561.3|2557.3|2561|2557|22
1641910290000|2022-01-11 14:11:30|2561.4|2557.4|2561.7|2557.7|2561.7|2557.7|2561.4|2557.4|4
1641910300000|2022-01-11 14:11:40|2561.3|2557.3|2561.5|2557.5|2561.5|2557.5|2561.3|2557.3|5
1641910310000|2022-01-11 14:11:50|2561.7|2557.7|2561.3|2557.3|2561.7|2557.7|2561.3|2557.3|3
1641910320000|2022-01-11 14:12:00|2561|2557|2561.2|2557.2|2561.2|2557.2|2561|2557|2
1641910340000|2022-01-11 14:12:20|2561|2557|2561|2557|2561|2557|2561|2557|1
1641910360000|2022-01-11 14:12:40|2560.7|2556.7|2560.7|2556.7|2560.7|2556.7|2560.7|2556.7|6
1641910370000|2022-01-11 14:12:50|2561|2557|2561.5|2557.5|2561.5|2557.5|2561|2557|1
1641910380000|2022-01-11 14:13:00|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|0
1641910390000|2022-01-11 14:13:10|2561.4|2557.4|2561.7|2557.7|2561.7|2557.7|2561.4|2557.4|0
1641910410000|2022-01-11 14:13:30|||||||||1
1641910420000|2022-01-11 14:13:40|||||||||4
1641910430000|2022-01-11 14:13:50|||||||||9
1641910450000|2022-01-11 14:14:10|||||||||10
1641910490000|2022-01-11 14:14:50|||||||||2
1641910500000|2022-01-11 14:15:00|2561.1|2557.1|2561.7|2557.7|2561.7|2557.7|2561.1|2557.1|5
1641910520000|2022-01-11 14:15:20|||||||||3
1641910530000|2022-01-11 14:15:30|||||||||3
1641910540000|2022-01-11 14:15:40|||||||||2
1641910570000|2022-01-11 14:16:10|||||||||2
1641910580000|2022-01-11 14:16:20|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|27
1641910590000|2022-01-11 14:16:30|||||||||1
1641910600000|2022-01-11 14:16:40|||||||||2
1641910610000|2022-01-11 14:16:50|||||||||2
1641910620000|2022-01-11 14:17:00|||||||||50
1641910630000|2022-01-11 14:17:10|2561.7|2557.7|2561.9|2557.9|2562.1|2558.1|2561.7|2557.7|4
1641910640000|2022-01-11 14:17:20|2561.7|2557.7|2561.6|2557.6|2561.7|2557.7|2561.4|2557.4|3
1641910650000|2022-01-11 14:17:30|2562.1|2558.1|2561.4|2557.4|2562.1|2558.1|2561.4|2557.4|3
1641910660000|2022-01-11 14:17:40|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|2561.4|2557.4|4
1641910670000|2022-01-11 14:17:50|2562.1|2558.1|2561.6|2557.6|2562.1|2558.1|2561.6|2557.6|2
1641910680000|2022-01-11 14:18:00|2562.1|2558.1|2561.9|2557.9|2562.1|2558.1|2561.6|2557.6|3
1641910690000|2022-01-11 14:18:10|||||||||1
1641910700000|2022-01-11 14:18:20|||||||||2
1641910710000|2022-01-11 14:18:30|2562.1|2558.1|2561.9|2557.9|2562.1|2558.1|2561.9|2557.9|3
1641910720000|2022-01-11 14:18:40|2562.1|2558.1|2561.7|2557.7|2562.1|2558.1|2561.7|2557.7|8
1641910740000|2022-01-11 14:19:00|||||||||1
1641910760000|2022-01-11 14:19:20|2561.9|2557.9|2561.9|2557.9|2561.9|2557.9|2561.9|2557.9|3
1641910780000|2022-01-11 14:19:40|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|0
1641910790000|2022-01-11 14:19:50|||||||||3
1641910850000|2022-01-11 14:20:50|2561.1|2557.1|2559.7|2555.7|2561.1|2557.1|2559.7|2555.7|2
1641910860000|2022-01-11 14:21:00|2560|2556|2560.5|2556.5|2560.7|2556.7|2560|2556|3
1641910870000|2022-01-11 14:21:10|2560|2556|2559.3|2555.3|2560|2556|2559.3|2555.3|1
1641910880000|2022-01-11 14:21:20|2560|2556|2560|2556|2560|2556|2560|2556|3
1641910940000|2022-01-11 14:22:20|2560.3|2556.3|2560.8|2556.8|2561|2557|2560.3|2556.3|8
1641910970000|2022-01-11 14:22:50|2560.5|2556.5|2560.7|2556.7|2560.7|2556.7|2560.5|2556.5|1
1641910990000|2022-01-11 14:23:10|2561|2557|2561|2557|2561|2557|2561|2557|0
1641911020000|2022-01-11 14:23:40|2560.4|2556.4|2561|2557|2561|2557|2560.4|2556.4|2
1641911030000|2022-01-11 14:23:50|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|1
1641911050000|2022-01-11 14:24:10|2561.2|2557.2|2561.7|2557.7|2561.7|2557.7|2561.2|2557.2|5
1641911070000|2022-01-11 14:24:30|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|1
1641911080000|2022-01-11 14:24:40|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|0
1641911100000|2022-01-11 14:25:00|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|2561|2557|9
1641911120000|2022-01-11 14:25:20|2561|2557|2561.2|2557.2|2561.2|2557.2|2561|2557|2
1641911140000|2022-01-11 14:25:40|||||||||4
1641911160000|2022-01-11 14:26:00|2560.3|2556.3|2560|2556|2560.3|2556.3|2559.8|2555.8|4
1641911180000|2022-01-11 14:26:20|||||||||3
1641911190000|2022-01-11 14:26:30|2559.7|2555.7|2560|2556|2560|2556|2559.3|2555.3|1
1641911230000|2022-01-11 14:27:10|2560.3|2556.3|2560.7|2556.7|2560.7|2556.7|2560.3|2556.3|2
1641911240000|2022-01-11 14:27:20|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|1
1641911250000|2022-01-11 14:27:30|2560.2|2556.2|2560.2|2556.2|2560.2|2556.2|2560.2|2556.2|0
1641911270000|2022-01-11 14:27:50|||||||||1
1641911280000|2022-01-11 14:28:00|2560.5|2556.5|2560.7|2556.7|2560.7|2556.7|2560.5|2556.5|0
1641911290000|2022-01-11 14:28:10|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|3
1641911300000|2022-01-11 14:28:20|2559.8|2555.8|2560|2556|2560|2556|2559.8|2555.8|4
1641911330000|2022-01-11 14:28:50|2558.9|2554.9|2558.9|2554.9|2558.9|2554.9|2558.9|2554.9|12
1641911340000|2022-01-11 14:29:00|2559.5|2555.5|2559.7|2555.7|2559.7|2555.7|2558.7|2554.7|14
1641911360000|2022-01-11 14:29:20|2560.2|2556.2|2561.2|2557.2|2561.2|2557.2|2560.2|2556.2|6
1641911390000|2022-01-11 14:29:50|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|0
1641911400000|2022-01-11 14:30:00|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2
1641911410000|2022-01-11 14:30:10|2561|2557|2561|2557|2561|2557|2561|2557|2
1641911430000|2022-01-11 14:30:30|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|1
1641911440000|2022-01-11 14:30:40|2561|2557|2561|2557|2561|2557|2561|2557|1
1641911480000|2022-01-11 14:31:20|2560.8|2556.8|2561|2557|2561|2557|2560.8|2556.8|8
1641911490000|2022-01-11 14:31:30|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|1
1641911500000|2022-01-11 14:31:40|2561|2557|2561|2557|2561|2557|2561|2557|0
1641911560000|2022-01-11 14:32:40|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|0
1641911570000|2022-01-11 14:32:50|||||||||2
1641911580000|2022-01-11 14:33:00|||||||||1
1641911600000|2022-01-11 14:33:20|2560.3|2556.3|2560|2556|2560.3|2556.3|2560|2556|16
1641911610000|2022-01-11 14:33:30|2559.8|2555.8|2560|2556|2560|2556|2559.3|2555.3|6
1641911620000|2022-01-11 14:33:40|2560.3|2556.3|2560|2556|2560.3|2556.3|2560|2556|6
1641911630000|2022-01-11 14:33:50|2560.3|2556.3|2560.8|2556.8|2560.8|2556.8|2560.3|2556.3|1
1641911640000|2022-01-11 14:34:00|2561|2557|2561|2557|2561|2557|2560.8|2556.8|1
1641911650000|2022-01-11 14:34:10|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|0
1641911660000|2022-01-11 14:34:20|||||||||5
1641911680000|2022-01-11 14:34:40|||||||||1
1641911700000|2022-01-11 14:35:00|2560.7|2556.7|2559.8|2555.8|2560.7|2556.7|2559.8|2555.8|15
1641911710000|2022-01-11 14:35:10|2560|2556|2559.8|2555.8|2560|2556|2559.8|2555.8|2
1641911720000|2022-01-11 14:35:20|2560|2556|2557.1|2553.1|2560|2556|2556.9|2552.9|96
1641911730000|2022-01-11 14:35:30|2556.9|2552.9|2556.6|2552.6|2556.9|2552.9|2556.6|2552.6|2
1641911740000|2022-01-11 14:35:40|2556.4|2552.4|2556.6|2552.6|2556.6|2552.6|2556.4|2552.4|6
1641911750000|2022-01-11 14:35:50|2556.4|2552.4|2555.8|2551.8|2556.4|2552.4|2555.8|2551.8|75
1641911760000|2022-01-11 14:36:00|2554.9|2550.9|2556.1|2552.1|2556.1|2552.1|2554.9|2550.9|15
1641911770000|2022-01-11 14:36:10|2555.8|2551.8|2556.6|2552.6|2556.6|2552.6|2555.3|2551.3|2
1641911780000|2022-01-11 14:36:20|2556.4|2552.4|2556.4|2552.4|2556.6|2552.6|2556.4|2552.4|1
1641911790000|2022-01-11 14:36:30|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|0
1641911820000|2022-01-11 14:37:00|2556.2|2552.2|2556.1|2552.1|2556.2|2552.2|2556.1|2552.1|13
1641911830000|2022-01-11 14:37:10|2557.9|2553.9|2558.9|2554.9|2558.9|2554.9|2557.9|2553.9|11
1641911840000|2022-01-11 14:37:20|2559.9|2555.9|2559.9|2555.9|2559.9|2555.9|2559.9|2555.9|4
1641911860000|2022-01-11 14:37:40|2559.3|2555.3|2559.1|2555.1|2559.3|2555.3|2559.1|2555.1|4
1641911870000|2022-01-11 14:37:50|2559.3|2555.3|2556.9|2552.9|2559.3|2555.3|2556.9|2552.9|20
1641911880000|2022-01-11 14:38:00|2557.3|2553.3|2558.3|2554.3|2558.3|2554.3|2557.3|2553.3|17
1641911910000|2022-01-11 14:38:30|||||||||2
1641911920000|2022-01-11 14:38:40|||||||||1
1641911930000|2022-01-11 14:38:50|||||||||2
1641911940000|2022-01-11 14:39:00|||||||||1
1641911950000|2022-01-11 14:39:10|||||||||20
1641911990000|2022-01-11 14:39:50|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|8
1641912000000|2022-01-11 14:40:00|2557.6|2553.6|2557.4|2553.4|2557.9|2553.9|2557.4|2553.4|4
1641912010000|2022-01-11 14:40:10|2557.6|2553.6|2557.4|2553.4|2557.6|2553.6|2557.4|2553.4|2
1641912020000|2022-01-11 14:40:20|2556.9|2552.9|2556.4|2552.4|2556.9|2552.9|2556.4|2552.4|40
1641912040000|2022-01-11 14:40:40|2556.2|2552.2|2555.9|2551.9|2556.2|2552.2|2555.9|2551.9|11
1641912050000|2022-01-11 14:40:50|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2
1641912060000|2022-01-11 14:41:00|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|1
1641912090000|2022-01-11 14:41:30|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2
1641912110000|2022-01-11 14:41:50|2554.9|2550.9|2555.4|2551.4|2555.4|2551.4|2553.9|2549.9|9
1641912120000|2022-01-11 14:42:00|2555.6|2551.6|2554.9|2550.9|2555.6|2551.6|2554.1|2550.1|14
1641912150000|2022-01-11 14:42:30|2554.6|2550.6|2550.9|2546.9|2554.6|2550.6|2550.9|2546.9|16
1641912160000|2022-01-11 14:42:40|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|4
1641912170000|2022-01-11 14:42:50|2550.6|2546.6|2550.9|2546.9|2550.9|2546.9|2550.4|2546.4|3
1641912180000|2022-01-11 14:43:00|2550.6|2546.6|2551.4|2547.4|2551.4|2547.4|2550.6|2546.6|2
1641912190000|2022-01-11 14:43:10|2551.7|2547.7|2551.9|2547.9|2551.9|2547.9|2551.7|2547.7|1
1641912200000|2022-01-11 14:43:20|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|4
1641912210000|2022-01-11 14:43:30|2550.9|2546.9|2551.4|2547.4|2551.4|2547.4|2550.9|2546.9|2
1641912220000|2022-01-11 14:43:40|2550.9|2546.9|2551.4|2547.4|2551.6|2547.6|2550.9|2546.9|3
1641912230000|2022-01-11 14:43:50|2551.3|2547.3|2551.1|2547.1|2551.3|2547.3|2551.1|2547.1|2
1641912240000|2022-01-11 14:44:00|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.1|2547.1|1
1641912250000|2022-01-11 14:44:10|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2
1641912260000|2022-01-11 14:44:20|2551.3|2547.3|2549.9|2545.9|2551.3|2547.3|2549.9|2545.9|12
1641912270000|2022-01-11 14:44:30|2550.1|2546.1|2549.9|2545.9|2550.9|2546.9|2548.9|2544.9|15
1641912290000|2022-01-11 14:44:50|2550.9|2546.9|2550.4|2546.4|2550.9|2546.9|2550.4|2546.4|2
1641912300000|2022-01-11 14:45:00|2550.2|2546.2|2549.2|2545.2|2550.2|2546.2|2549.2|2545.2|98
1641912310000|2022-01-11 14:45:10|2549|2545|2549|2545|2549.2|2545.2|2549|2545|9
1641912320000|2022-01-11 14:45:20|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|10
1641912330000|2022-01-11 14:45:30|2549.5|2545.5|2549.8|2545.8|2549.8|2545.8|2549.5|2545.5|13
1641912340000|2022-01-11 14:45:40|2549.5|2545.5|2550.2|2546.2|2550.5|2546.5|2549.5|2545.5|18
1641912350000|2022-01-11 14:45:50|2550|2546|2550.2|2546.2|2550.2|2546.2|2549.5|2545.5|5
1641912360000|2022-01-11 14:46:00|2550.4|2546.4|2550|2546|2550.4|2546.4|2550|2546|6
1641912370000|2022-01-11 14:46:10|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|0
1641912380000|2022-01-11 14:46:20|||||||||1
1641912390000|2022-01-11 14:46:30|2550.5|2546.5|2550.7|2546.7|2550.7|2546.7|2550.2|2546.2|18
1641912400000|2022-01-11 14:46:40|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|0
1641912410000|2022-01-11 14:46:50|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2
1641912420000|2022-01-11 14:47:00|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2548.9|2544.9|3
1641912460000|2022-01-11 14:47:40|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1641912470000|2022-01-11 14:47:50|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|17
1641912490000|2022-01-11 14:48:10|2548.8|2544.8|2548.5|2544.5|2549.2|2545.2|2548.5|2544.5|13
1641912500000|2022-01-11 14:48:20|2548.9|2544.9|2548.5|2544.5|2548.9|2544.9|2548.5|2544.5|22
1641912510000|2022-01-11 14:48:30|2547|2543|2547|2543|2547|2543|2547|2543|28
1641912520000|2022-01-11 14:48:40|2547.2|2543.2|2548|2544|2548|2544|2547.2|2543.2|1
1641912540000|2022-01-11 14:49:00|2547.4|2543.4|2547.2|2543.2|2547.4|2543.4|2547.2|2543.2|0
1641912580000|2022-01-11 14:49:40|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|1
1641912600000|2022-01-11 14:50:00|2547.9|2543.9|2548.2|2544.2|2548.2|2544.2|2547.9|2543.9|1
1641912610000|2022-01-11 14:50:10|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|8
1641912630000|2022-01-11 14:50:30|2551.2|2547.2|2550.9|2546.9|2551.2|2547.2|2550.9|2546.9|43
1641912640000|2022-01-11 14:50:40|2551.2|2547.2|2552.2|2548.2|2552.2|2548.2|2551.2|2547.2|13
1641912650000|2022-01-11 14:50:50|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|1
1641912660000|2022-01-11 14:51:00|2552.7|2548.7|2553.5|2549.5|2554.2|2550.2|2552.7|2548.7|10
1641912670000|2022-01-11 14:51:10|2553.8|2549.8|2555.2|2551.2|2555.2|2551.2|2553.8|2549.8|1
1641912680000|2022-01-11 14:51:20|2554.7|2550.7|2554.5|2550.5|2555.2|2551.2|2554.5|2550.5|8
1641912690000|2022-01-11 14:51:30|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|1
1641912700000|2022-01-11 14:51:40|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|0
1641912710000|2022-01-11 14:51:50|2555.8|2551.8|2556.4|2552.4|2556.4|2552.4|2555.8|2551.8|4
1641912720000|2022-01-11 14:52:00|2556.2|2552.2|2557.4|2553.4|2557.4|2553.4|2556.2|2552.2|1
1641912750000|2022-01-11 14:52:30|||||||||1
1641912760000|2022-01-11 14:52:40|||||||||3
1641912770000|2022-01-11 14:52:50|2557.9|2553.9|2557.4|2553.4|2557.9|2553.9|2557.4|2553.4|2
1641912780000|2022-01-11 14:53:00|2557.6|2553.6|2557.4|2553.4|2557.9|2553.9|2557.4|2553.4|2
1641912790000|2022-01-11 14:53:10|2557.6|2553.6|2557.6|2553.6|2557.9|2553.9|2557.4|2553.4|2
1641912800000|2022-01-11 14:53:20|2557.9|2553.9|2557.6|2553.6|2557.9|2553.9|2557.4|2553.4|1
1641912810000|2022-01-11 14:53:30|2557.9|2553.9|2556.9|2552.9|2557.9|2553.9|2556.9|2552.9|2
1641912820000|2022-01-11 14:53:40|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|0
1641912840000|2022-01-11 14:54:00|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|2
1641912870000|2022-01-11 14:54:30|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|0
1641912890000|2022-01-11 14:54:50|2557.8|2553.8|2558.9|2554.9|2558.9|2554.9|2557.8|2553.8|2
1641912900000|2022-01-11 14:55:00|2559.2|2555.2|2559.2|2555.2|2559.4|2555.4|2559.2|2555.2|6
1641912930000|2022-01-11 14:55:30|||||||||2
1641912940000|2022-01-11 14:55:40|2559.9|2555.9|2559.9|2555.9|2559.9|2555.9|2559.9|2555.9|5
1641912950000|2022-01-11 14:55:50|2560.1|2556.1|2560.9|2556.9|2560.9|2556.9|2560.1|2556.1|4
1641912960000|2022-01-11 14:56:00|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|2
1641912970000|2022-01-11 14:56:10|||||||||2
1641912980000|2022-01-11 14:56:20|||||||||4
1641913010000|2022-01-11 14:56:50|||||||||1
1641913030000|2022-01-11 14:57:10|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|5
1641913040000|2022-01-11 14:57:20|2561.9|2557.9|2561.9|2557.9|2561.9|2557.9|2561.9|2557.9|11
1641913050000|2022-01-11 14:57:30|2561.6|2557.6|2561.2|2557.2|2561.6|2557.6|2561.2|2557.2|35
1641913060000|2022-01-11 14:57:40|2560.9|2556.9|2560.9|2556.9|2560.9|2556.9|2560.9|2556.9|0
1641913070000|2022-01-11 14:57:50|||||||||1
1641913080000|2022-01-11 14:58:00|2561.2|2557.2|2560.7|2556.7|2561.2|2557.2|2560.7|2556.7|10
1641913090000|2022-01-11 14:58:10|2560.9|2556.9|2560.9|2556.9|2560.9|2556.9|2560.7|2556.7|1
1641913110000|2022-01-11 14:58:30|2561.2|2557.2|2560.2|2556.2|2561.2|2557.2|2560.2|2556.2|50
1641913130000|2022-01-11 14:58:50|||||||||1
1641913140000|2022-01-11 14:59:00|2560.9|2556.9|2561.2|2557.2|2561.2|2557.2|2560.2|2556.2|35
1641913160000|2022-01-11 14:59:20|||||||||1
1641913170000|2022-01-11 14:59:30|2561.4|2557.4|2561.4|2557.4|2561.6|2557.6|2561.4|2557.4|2
1641913180000|2022-01-11 14:59:40|2561.9|2557.9|2561.7|2557.7|2561.9|2557.9|2561.4|2557.4|2
1641913190000|2022-01-11 14:59:50|2561.2|2557.2|2561.4|2557.4|2561.4|2557.4|2560.9|2556.9|1
1641913200000|2022-01-11 15:00:00|2561.6|2557.6|2560.9|2556.9|2561.6|2557.6|2560.9|2556.9|4
1641913210000|2022-01-11 15:00:10|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|2
1641913220000|2022-01-11 15:00:20|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|0
1641913230000|2022-01-11 15:00:30|2561.9|2557.9|2561.4|2557.4|2561.9|2557.9|2561.4|2557.4|1
1641913270000|2022-01-11 15:01:10|2561.9|2557.9|2561.9|2557.9|2561.9|2557.9|2561.9|2557.9|14
1641913280000|2022-01-11 15:01:20|2562.7|2558.7|2562.7|2558.7|2562.7|2558.7|2562.7|2558.7|6
1641913300000|2022-01-11 15:01:40|2562.5|2558.5|2562.9|2558.9|2562.9|2558.9|2562.2|2558.2|6
1641913310000|2022-01-11 15:01:50|2562.7|2558.7|2562.7|2558.7|2562.7|2558.7|2562.7|2558.7|7
1641913320000|2022-01-11 15:02:00|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|2562.7|2558.7|2
1641913330000|2022-01-11 15:02:10|2563.2|2559.2|2563.2|2559.2|2563.2|2559.2|2563.2|2559.2|0
1641913370000|2022-01-11 15:02:50|||||||||1
1641913440000|2022-01-11 15:04:00|||||||||3
1641913450000|2022-01-11 15:04:10|2564.9|2560.9|2565.2|2561.2|2565.2|2561.2|2564.9|2560.9|15
1641913460000|2022-01-11 15:04:20|2565.5|2561.5|2565.7|2561.7|2565.7|2561.7|2565.5|2561.5|11
1641913470000|2022-01-11 15:04:30|2565.8|2561.8|2567.3|2563.3|2567.3|2563.3|2565.5|2561.5|50
1641913480000|2022-01-11 15:04:40|||||||||44
1641913490000|2022-01-11 15:04:50|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|7
1641913500000|2022-01-11 15:05:00|2567|2563|2567|2563|2567|2563|2567|2563|14
1641913510000|2022-01-11 15:05:10|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|1
1641913530000|2022-01-11 15:05:30|2567.6|2563.6|2568.3|2564.3|2568.3|2564.3|2567.6|2563.6|4
1641913540000|2022-01-11 15:05:40|2568.6|2564.6|2570.6|2566.6|2570.6|2566.6|2568.6|2564.6|142
1641913560000|2022-01-11 15:06:00|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|9
1641913570000|2022-01-11 15:06:10|||||||||5
1641913580000|2022-01-11 15:06:20|2571.9|2567.9|2575|2571|2576|2572|2571.9|2567.9|17
1641913590000|2022-01-11 15:06:30|||||||||5
1641913600000|2022-01-11 15:06:40|2574|2570|2574.5|2570.5|2574.5|2570.5|2574|2570|35
1641913610000|2022-01-11 15:06:50|2574.8|2570.8|2575.2|2571.2|2575.4|2571.4|2574.8|2570.8|17
1641913620000|2022-01-11 15:07:00|2575.4|2571.4|2577.9|2573.9|2578.1|2574.1|2575.4|2571.4|48
1641913630000|2022-01-11 15:07:10|2577.4|2573.4|2577.6|2573.6|2577.6|2573.6|2577.4|2573.4|1
1641913640000|2022-01-11 15:07:20|2577.8|2573.8|2578.1|2574.1|2578.1|2574.1|2577.8|2573.8|1
1641913650000|2022-01-11 15:07:30|2578.4|2574.4|2575.9|2571.9|2578.4|2574.4|2575.9|2571.9|34
1641913660000|2022-01-11 15:07:40|2576.1|2572.1|2577.1|2573.1|2577.1|2573.1|2576.1|2572.1|1
1641913670000|2022-01-11 15:07:50|||||||||2
1641913680000|2022-01-11 15:08:00|2577.4|2573.4|2578.4|2574.4|2578.4|2574.4|2576.6|2572.6|49
1641913690000|2022-01-11 15:08:10|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|2577.9|2573.9|12
1641913700000|2022-01-11 15:08:20|2578|2574|2578.2|2574.2|2578.2|2574.2|2577.7|2573.7|3
1641913710000|2022-01-11 15:08:30|2578.7|2574.7|2578.2|2574.2|2578.7|2574.7|2578.2|2574.2|3
1641913720000|2022-01-11 15:08:40|||||||||1
1641913730000|2022-01-11 15:08:50|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|2
1641913740000|2022-01-11 15:09:00|2578.7|2574.7|2578.9|2574.9|2579.2|2575.2|2578.4|2574.4|6
1641913750000|2022-01-11 15:09:10|2579.4|2575.4|2577.9|2573.9|2579.4|2575.4|2577.6|2573.6|31
1641913760000|2022-01-11 15:09:20|2578.4|2574.4|2577.4|2573.4|2578.4|2574.4|2577.4|2573.4|5
1641913770000|2022-01-11 15:09:30|2577.6|2573.6|2577.6|2573.6|2577.6|2573.6|2577.6|2573.6|1
1641913780000|2022-01-11 15:09:40|2577.4|2573.4|2577.1|2573.1|2578.2|2574.2|2577.1|2573.1|6
1641913790000|2022-01-11 15:09:50|2577.9|2573.9|2577.9|2573.9|2577.9|2573.9|2577.9|2573.9|3
1641913800000|2022-01-11 15:10:00|2577.6|2573.6|2578.1|2574.1|2579.1|2575.1|2577.6|2573.6|10
1641913810000|2022-01-11 15:10:10|2578.6|2574.6|2577.4|2573.4|2578.6|2574.6|2577.4|2573.4|48
1641913820000|2022-01-11 15:10:20|2576.4|2572.4|2575.4|2571.4|2576.4|2572.4|2575.4|2571.4|31
1641913830000|2022-01-11 15:10:30|2575.6|2571.6|2575.6|2571.6|2575.6|2571.6|2575.6|2571.6|5
1641913840000|2022-01-11 15:10:40|2575.9|2571.9|2575.9|2571.9|2575.9|2571.9|2575.9|2571.9|2
1641913850000|2022-01-11 15:10:50|2576.4|2572.4|2575.4|2571.4|2576.4|2572.4|2575.4|2571.4|2
1641913870000|2022-01-11 15:11:10|2576|2572|2576.2|2572.2|2576.4|2572.4|2575.6|2571.6|12
1641913880000|2022-01-11 15:11:20|2576.4|2572.4|2576.2|2572.2|2577|2573|2576.2|2572.2|24
1641913890000|2022-01-11 15:11:30|2576.4|2572.4|2577.4|2573.4|2577.4|2573.4|2576.4|2572.4|9
1641913920000|2022-01-11 15:12:00|2587.9|2583.9|2586.4|2582.4|2587.9|2583.9|2585.4|2581.4|37
1641913930000|2022-01-11 15:12:10|2586.1|2582.1|2586.4|2582.4|2586.4|2582.4|2586.1|2582.1|4
1641913940000|2022-01-11 15:12:20|2586.6|2582.6|2585.4|2581.4|2586.6|2582.6|2585.4|2581.4|10
1641913950000|2022-01-11 15:12:30|2584.8|2580.8|2584.4|2580.4|2584.8|2580.8|2583.4|2579.4|8
1641913960000|2022-01-11 15:12:40|||||||||2
1641913970000|2022-01-11 15:12:50|2583.4|2579.4|2584.4|2580.4|2584.4|2580.4|2583.4|2579.4|16
1641913980000|2022-01-11 15:13:00|2584.1|2580.1|2584.4|2580.4|2584.4|2580.4|2584.1|2580.1|1
1641913990000|2022-01-11 15:13:10|2584.7|2580.7|2584.9|2580.9|2584.9|2580.9|2584.7|2580.7|4
1641914000000|2022-01-11 15:13:20|2585.4|2581.4|2584.6|2580.6|2585.4|2581.4|2584.1|2580.1|4
1641914010000|2022-01-11 15:13:30|2584.4|2580.4|2584.6|2580.6|2584.6|2580.6|2584.4|2580.4|3
1641914020000|2022-01-11 15:13:40|2584.8|2580.8|2584.4|2580.4|2585.1|2581.1|2584.4|2580.4|9
1641914030000|2022-01-11 15:13:50|2585.2|2581.2|2585.4|2581.4|2585.4|2581.4|2584.4|2580.4|30
1641914040000|2022-01-11 15:14:00|2585.2|2581.2|2585.4|2581.4|2585.7|2581.7|2585.1|2581.1|25
1641914050000|2022-01-11 15:14:10|2585.8|2581.8|2587.7|2583.7|2587.7|2583.7|2585.8|2581.8|32
1641914060000|2022-01-11 15:14:20|2587.9|2583.9|2587.9|2583.9|2588.1|2584.1|2587.9|2583.9|6
1641914070000|2022-01-11 15:14:30|2588.1|2584.1|2588.4|2584.4|2588.7|2584.7|2588.1|2584.1|58
1641914080000|2022-01-11 15:14:40|2588.7|2584.7|2588.4|2584.4|2589.4|2585.4|2588.1|2584.1|63
1641914090000|2022-01-11 15:14:50|2589|2585|2589.2|2585.2|2589.4|2585.4|2589|2585|7
1641914100000|2022-01-11 15:15:00|2589.4|2585.4|2590.4|2586.4|2590.4|2586.4|2589.4|2585.4|14
1641914110000|2022-01-11 15:15:10|2589.7|2585.7|2589.9|2585.9|2590.4|2586.4|2589.7|2585.7|6
1641914120000|2022-01-11 15:15:20|2590.2|2586.2|2590.1|2586.1|2590.4|2586.4|2589.9|2585.9|11
1641914130000|2022-01-11 15:15:30|2589.9|2585.9|2588.7|2584.7|2590.5|2586.5|2588.7|2584.7|37
1641914140000|2022-01-11 15:15:40|2589|2585|2589.2|2585.2|2589.4|2585.4|2589|2585|9
1641914150000|2022-01-11 15:15:50|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2588.9|2584.9|18
1641914160000|2022-01-11 15:16:00|2589.2|2585.2|2590.4|2586.4|2590.4|2586.4|2589.2|2585.2|20
1641914170000|2022-01-11 15:16:10|2591.1|2587.1|2603.3|2599.3|2604.1|2600.1|2591.1|2587.1|69
1641914180000|2022-01-11 15:16:20|2603|2599|2602.8|2598.8|2603|2599|2601.2|2597.2|222
1641914190000|2022-01-11 15:16:30|2602.2|2598.2|2601.8|2597.8|2602.5|2598.5|2600.1|2596.1|46
1641914200000|2022-01-11 15:16:40|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2600.1|2596.1|23
1641914210000|2022-01-11 15:16:50|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|13
1641914220000|2022-01-11 15:17:00|2601|2597|2601.5|2597.5|2601.5|2597.5|2600.6|2596.6|11
1641914230000|2022-01-11 15:17:10|2602.8|2598.8|2603.5|2599.5|2604.5|2600.5|2602.8|2598.8|22
1641914240000|2022-01-11 15:17:20|2604.2|2600.2|2607|2603|2607.5|2603.5|2602.8|2598.8|74
1641914250000|2022-01-11 15:17:30|2607.8|2603.8|2606.8|2602.8|2607.8|2603.8|2606.6|2602.6|54
1641914260000|2022-01-11 15:17:40|2607|2603|2604.1|2600.1|2607|2603|2604.1|2600.1|22
1641914270000|2022-01-11 15:17:50|2603.8|2599.8|2604.3|2600.3|2604.8|2600.8|2603.8|2599.8|24
1641914280000|2022-01-11 15:18:00|2604|2600|2604.8|2600.8|2604.8|2600.8|2602.8|2598.8|22
1641914290000|2022-01-11 15:18:10|2605.6|2601.6|2606.8|2602.8|2606.8|2602.8|2605.6|2601.6|18
1641914300000|2022-01-11 15:18:20|2605.3|2601.3|2604.8|2600.8|2606.5|2602.5|2604.8|2600.8|47
1641914310000|2022-01-11 15:18:30|2605|2601|2605.5|2601.5|2605.5|2601.5|2605|2601|12
1641914320000|2022-01-11 15:18:40|2605|2601|2605.5|2601.5|2605.5|2601.5|2604.5|2600.5|5
1641914330000|2022-01-11 15:18:50|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|5
1641914340000|2022-01-11 15:19:00|2605.8|2601.8|2606.5|2602.5|2606.5|2602.5|2605.8|2601.8|12
1641914350000|2022-01-11 15:19:10|||||||||3
1641914360000|2022-01-11 15:19:20|2606.8|2602.8|2606|2602|2606.8|2602.8|2605.8|2601.8|10
1641914370000|2022-01-11 15:19:30|2605.8|2601.8|2604|2600|2605.8|2601.8|2603.8|2599.8|54
1641914380000|2022-01-11 15:19:40|2603.8|2599.8|2603.2|2599.2|2604.2|2600.2|2603.2|2599.2|66
1641914390000|2022-01-11 15:19:50|2603.5|2599.5|2602.8|2598.8|2603.5|2599.5|2602.1|2598.1|14
1641914400000|2022-01-11 15:20:00|2602.5|2598.5|2603.8|2599.8|2604|2600|2602.5|2598.5|16
1641914410000|2022-01-11 15:20:10|2603.5|2599.5|2604.5|2600.5|2604.5|2600.5|2603|2599|10
1641914420000|2022-01-11 15:20:20|2605.5|2601.5|2602.8|2598.8|2605.5|2601.5|2602.8|2598.8|54
1641914430000|2022-01-11 15:20:30|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|3
1641914440000|2022-01-11 15:20:40|2601.8|2597.8|2600.8|2596.8|2601.8|2597.8|2600.8|2596.8|6
1641914450000|2022-01-11 15:20:50|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|24
1641914460000|2022-01-11 15:21:00|2600.5|2596.5|2601.8|2597.8|2601.8|2597.8|2600.5|2596.5|4
1641914470000|2022-01-11 15:21:10|2603.5|2599.5|2601.5|2597.5|2603.5|2599.5|2600.8|2596.8|59
1641914480000|2022-01-11 15:21:20|2602.5|2598.5|2601.3|2597.3|2602.5|2598.5|2601.3|2597.3|10
1641914490000|2022-01-11 15:21:30|2601.5|2597.5|2603.5|2599.5|2604.1|2600.1|2601.5|2597.5|34
1641914500000|2022-01-11 15:21:40|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|5
1641914510000|2022-01-11 15:21:50|||||||||4
1641914520000|2022-01-11 15:22:00|2603.2|2599.2|2604.5|2600.5|2604.5|2600.5|2603.2|2599.2|11
1641914530000|2022-01-11 15:22:10|2605.8|2601.8|2605.5|2601.5|2605.8|2601.8|2605|2601|11
1641914540000|2022-01-11 15:22:20|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|3
1641914550000|2022-01-11 15:22:30|2605.5|2601.5|2604.8|2600.8|2605.5|2601.5|2604.8|2600.8|2
1641914560000|2022-01-11 15:22:40|2605.5|2601.5|2605.8|2601.8|2605.8|2601.8|2605.5|2601.5|1
1641914570000|2022-01-11 15:22:50|||||||||15
1641914580000|2022-01-11 15:23:00|2606.5|2602.5|2607|2603|2607|2603|2606.5|2602.5|34
1641914590000|2022-01-11 15:23:10|2607.2|2603.2|2607.2|2603.2|2607.5|2603.5|2607.2|2603.2|16
1641914600000|2022-01-11 15:23:20|||||||||2
1641914610000|2022-01-11 15:23:30|||||||||8
1641914620000|2022-01-11 15:23:40|2607.8|2603.8|2607.5|2603.5|2607.8|2603.8|2607.5|2603.5|89
1641914630000|2022-01-11 15:23:50|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|29
1641914640000|2022-01-11 15:24:00|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|7
1641914650000|2022-01-11 15:24:10|2607.5|2603.5|2605.5|2601.5|2607.5|2603.5|2605.5|2601.5|71
1641914660000|2022-01-11 15:24:20|2605.8|2601.8|2604.8|2600.8|2605.8|2601.8|2604.8|2600.8|5
1641914670000|2022-01-11 15:24:30|2604.5|2600.5|2603.5|2599.5|2604.8|2600.8|2603.1|2599.1|37
1641914680000|2022-01-11 15:24:40|2603.1|2599.1|2600.6|2596.6|2603.1|2599.1|2600.6|2596.6|29
1641914690000|2022-01-11 15:24:50|2600.8|2596.8|2600.1|2596.1|2600.8|2596.8|2600.1|2596.1|5
1641914700000|2022-01-11 15:25:00|2599.8|2595.8|2601.8|2597.8|2601.8|2597.8|2599.8|2595.8|9
1641914710000|2022-01-11 15:25:10|2601.6|2597.6|2602.5|2598.5|2602.5|2598.5|2601.1|2597.1|15
1641914720000|2022-01-11 15:25:20|2602.8|2598.8|2603.8|2599.8|2604.5|2600.5|2602.8|2598.8|21
1641914740000|2022-01-11 15:25:40|2603.5|2599.5|2603.6|2599.6|2604.1|2600.1|2603.1|2599.1|7
1641914750000|2022-01-11 15:25:50|2603.3|2599.3|2603.8|2599.8|2603.8|2599.8|2603.3|2599.3|9
1641914760000|2022-01-11 15:26:00|2604.1|2600.1|2604.3|2600.3|2605.2|2601.2|2603.5|2599.5|31
1641914770000|2022-01-11 15:26:10|2604.5|2600.5|2603.8|2599.8|2604.5|2600.5|2603.8|2599.8|5
1641914780000|2022-01-11 15:26:20|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|12
1641914790000|2022-01-11 15:26:30|2603.8|2599.8|2603.5|2599.5|2603.8|2599.8|2603.5|2599.5|11
1641914800000|2022-01-11 15:26:40|2603.7|2599.7|2604.9|2600.9|2604.9|2600.9|2603.7|2599.7|15
1641914810000|2022-01-11 15:26:50|2604.6|2600.6|2603.5|2599.5|2605.2|2601.2|2603.3|2599.3|35
1641914820000|2022-01-11 15:27:00|2603.9|2599.9|2603.9|2599.9|2604.2|2600.2|2603.9|2599.9|26
1641914830000|2022-01-11 15:27:10|2604.4|2600.4|2604.5|2600.5|2604.5|2600.5|2603.9|2599.9|12
1641914840000|2022-01-11 15:27:20|2605|2601|2605.5|2601.5|2605.5|2601.5|2604.5|2600.5|18
1641914850000|2022-01-11 15:27:30|2605.8|2601.8|2604.8|2600.8|2606.5|2602.5|2604.8|2600.8|31
1641914860000|2022-01-11 15:27:40|2605|2601|2605.5|2601.5|2606.2|2602.2|2604.6|2600.6|12
1641914870000|2022-01-11 15:27:50|2605.7|2601.7|2605.2|2601.2|2606.2|2602.2|2605.2|2601.2|22
1641914880000|2022-01-11 15:28:00|2605.5|2601.5|2606.2|2602.2|2606.2|2602.2|2605.4|2601.4|13
1641914890000|2022-01-11 15:28:10|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|12
1641914900000|2022-01-11 15:28:20|2605.9|2601.9|2605.2|2601.2|2605.9|2601.9|2605.2|2601.2|17
1641914910000|2022-01-11 15:28:30|2605.4|2601.4|2605.9|2601.9|2605.9|2601.9|2605.4|2601.4|17
1641914920000|2022-01-11 15:28:40|2606.4|2602.4|2607|2603|2607.5|2603.5|2606.4|2602.4|16
1641914930000|2022-01-11 15:28:50|2607.2|2603.2|2607.8|2603.8|2607.8|2603.8|2606.8|2602.8|35
1641914940000|2022-01-11 15:29:00|2608.9|2604.9|2609.7|2605.7|2610.2|2606.2|2608.9|2604.9|32
1641914950000|2022-01-11 15:29:10|2609.6|2605.6|2609.4|2605.4|2609.9|2605.9|2609.4|2605.4|6
1641914960000|2022-01-11 15:29:20|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|4
1641914970000|2022-01-11 15:29:30|2609.4|2605.4|2609.4|2605.4|2609.9|2605.9|2609.4|2605.4|5
1641914980000|2022-01-11 15:29:40|2609.9|2605.9|2610.2|2606.2|2610.4|2606.4|2609.9|2605.9|20
1641914990000|2022-01-11 15:29:50|2610.4|2606.4|2610.4|2606.4|2610.9|2606.9|2610.2|2606.2|9
1641915000000|2022-01-11 15:30:00|2610.6|2606.6|2610.2|2606.2|2610.9|2606.9|2610.2|2606.2|14
1641915010000|2022-01-11 15:30:10|2610.4|2606.4|2610.4|2606.4|2610.9|2606.9|2610.2|2606.2|17
1641915020000|2022-01-11 15:30:20|2610.6|2606.6|2611.9|2607.9|2611.9|2607.9|2610.6|2606.6|9
1641915030000|2022-01-11 15:30:30|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|5
1641915040000|2022-01-11 15:30:40|2612.4|2608.4|2612.2|2608.2|2612.4|2608.4|2612.2|2608.2|13
1641915050000|2022-01-11 15:30:50|2612.4|2608.4|2612.6|2608.6|2612.6|2608.6|2612.2|2608.2|10
1641915060000|2022-01-11 15:31:00|2612.9|2608.9|2613.2|2609.2|2613.9|2609.9|2612.9|2608.9|34
1641915070000|2022-01-11 15:31:10|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|2613.2|2609.2|25
1641915080000|2022-01-11 15:31:20|2613.5|2609.5|2612.2|2608.2|2613.5|2609.5|2611.9|2607.9|19
1641915090000|2022-01-11 15:31:30|2612.4|2608.4|2611.9|2607.9|2612.4|2608.4|2611.2|2607.2|23
1641915100000|2022-01-11 15:31:40|2609.9|2605.9|2609.4|2605.4|2609.9|2605.9|2609.2|2605.2|40
1641915110000|2022-01-11 15:31:50|2609.2|2605.2|2607.2|2603.2|2609.2|2605.2|2607.2|2603.2|10
1641915120000|2022-01-11 15:32:00|2607.9|2603.9|2609.2|2605.2|2609.2|2605.2|2607.9|2603.9|21
1641915130000|2022-01-11 15:32:10|2608.9|2604.9|2608.1|2604.1|2608.9|2604.9|2608.1|2604.1|2
1641915140000|2022-01-11 15:32:20|2608.4|2604.4|2608.9|2604.9|2608.9|2604.9|2607.9|2603.9|3
1641915150000|2022-01-11 15:32:30|||||||||1
1641915160000|2022-01-11 15:32:40|2608.2|2604.2|2607.9|2603.9|2608.2|2604.2|2607.9|2603.9|84
1641915170000|2022-01-11 15:32:50|2607.4|2603.4|2606.9|2602.9|2607.9|2603.9|2606.4|2602.4|58
1641915180000|2022-01-11 15:33:00|2604.3|2600.3|2604.4|2600.4|2604.4|2600.4|2604|2600|7
1641915190000|2022-01-11 15:33:10|2604.2|2600.2|2604.2|2600.2|2604.4|2600.4|2604.2|2600.2|71
1641915200000|2022-01-11 15:33:20|2604.4|2600.4|2604.4|2600.4|2604.4|2600.4|2603.9|2599.9|2
1641915210000|2022-01-11 15:33:30|2604.2|2600.2|2604.2|2600.2|2604.4|2600.4|2604.2|2600.2|4
1641915220000|2022-01-11 15:33:40|2603.9|2599.9|2598.5|2594.5|2603.9|2599.9|2597.4|2593.4|42
1641915230000|2022-01-11 15:33:50|2598.4|2594.4|2599.4|2595.4|2599.4|2595.4|2598.4|2594.4|5
1641915240000|2022-01-11 15:34:00|2599.7|2595.7|2601.4|2597.4|2602.9|2598.9|2599.7|2595.7|18
1641915250000|2022-01-11 15:34:10|2601.6|2597.6|2603.9|2599.9|2603.9|2599.9|2601.6|2597.6|10
1641915260000|2022-01-11 15:34:20|2603.5|2599.5|2600.9|2596.9|2603.5|2599.5|2600.9|2596.9|38
1641915270000|2022-01-11 15:34:30|2601.4|2597.4|2601.9|2597.9|2602.9|2598.9|2601.4|2597.4|41
1641915280000|2022-01-11 15:34:40|2600.4|2596.4|2599.4|2595.4|2600.4|2596.4|2599.4|2595.4|11
1641915290000|2022-01-11 15:34:50|2599.6|2595.6|2600.1|2596.1|2601.4|2597.4|2599.6|2595.6|14
1641915300000|2022-01-11 15:35:00|2600.4|2596.4|2601.4|2597.4|2602.4|2598.4|2599.9|2595.9|23
1641915310000|2022-01-11 15:35:10|2601.2|2597.2|2598.7|2594.7|2601.2|2597.2|2598.7|2594.7|12
1641915320000|2022-01-11 15:35:20|2599.1|2595.1|2599.4|2595.4|2599.4|2595.4|2599.1|2595.1|12
1641915330000|2022-01-11 15:35:30|2599.5|2595.5|2598.4|2594.4|2599.7|2595.7|2597.7|2593.7|39
1641915340000|2022-01-11 15:35:40|2597.8|2593.8|2598.4|2594.4|2598.4|2594.4|2597.4|2593.4|4
1641915350000|2022-01-11 15:35:50|2598.1|2594.1|2599.1|2595.1|2599.3|2595.3|2597.8|2593.8|65
1641915360000|2022-01-11 15:36:00|2599|2595|2599.8|2595.8|2600.3|2596.3|2599|2595|61
1641915370000|2022-01-11 15:36:10|2598.9|2594.9|2598.9|2594.9|2599.6|2595.6|2598.9|2594.9|177
1641915380000|2022-01-11 15:36:20|2599.1|2595.1|2599.4|2595.4|2599.4|2595.4|2599.1|2595.1|9
1641915390000|2022-01-11 15:36:30|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|0
1641915400000|2022-01-11 15:36:40|2598.9|2594.9|2599.9|2595.9|2599.9|2595.9|2598.9|2594.9|3
1641915410000|2022-01-11 15:36:50|||||||||16
1641915420000|2022-01-11 15:37:00|2599.4|2595.4|2600.9|2596.9|2600.9|2596.9|2599.4|2595.4|2
1641915430000|2022-01-11 15:37:10|||||||||20
1641915470000|2022-01-11 15:37:50|2599.9|2595.9|2600.4|2596.4|2600.4|2596.4|2599.9|2595.9|15
1641915480000|2022-01-11 15:38:00|2600.6|2596.6|2600.9|2596.9|2600.9|2596.9|2600.6|2596.6|7
1641915490000|2022-01-11 15:38:10|||||||||3
1641915500000|2022-01-11 15:38:20|||||||||1
1641915510000|2022-01-11 15:38:30|2601.5|2597.5|2604.9|2600.9|2604.9|2600.9|2601.5|2597.5|35
1641915520000|2022-01-11 15:38:40|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|1
1641915530000|2022-01-11 15:38:50|2603.9|2599.9|2603.4|2599.4|2603.9|2599.9|2603.4|2599.4|1
1641915540000|2022-01-11 15:39:00|2603.2|2599.2|2602.9|2598.9|2603.9|2599.9|2602.9|2598.9|7
1641915550000|2022-01-11 15:39:10|2603.4|2599.4|2602.1|2598.1|2603.4|2599.4|2601.9|2597.9|45
1641915570000|2022-01-11 15:39:30|2602.4|2598.4|2602.1|2598.1|2602.4|2598.4|2601.9|2597.9|0
1641915580000|2022-01-11 15:39:40|2602.4|2598.4|2603.4|2599.4|2603.4|2599.4|2602.4|2598.4|2
1641915590000|2022-01-11 15:39:50|2601.1|2597.1|2601.4|2597.4|2601.4|2597.4|2601.1|2597.1|23
1641915600000|2022-01-11 15:40:00|2601.6|2597.6|2603.4|2599.4|2603.4|2599.4|2601.6|2597.6|19
1641915610000|2022-01-11 15:40:10|2603.3|2599.3|2604.6|2600.6|2604.6|2600.6|2603.3|2599.3|4
1641915620000|2022-01-11 15:40:20|2604.8|2600.8|2604.2|2600.2|2605.3|2601.3|2604.2|2600.2|18
1641915630000|2022-01-11 15:40:30|2603.9|2599.9|2603.5|2599.5|2603.9|2599.9|2603.5|2599.5|7
1641915640000|2022-01-11 15:40:40|2603.2|2599.2|2603.6|2599.6|2603.6|2599.6|2602.9|2598.9|7
1641915650000|2022-01-11 15:40:50|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|3
1641915660000|2022-01-11 15:41:00|2604.3|2600.3|2604.2|2600.2|2604.6|2600.6|2603.6|2599.6|4
1641915670000|2022-01-11 15:41:10|2604.4|2600.4|2604.9|2600.9|2604.9|2600.9|2604.4|2600.4|4
1641915680000|2022-01-11 15:41:20|||||||||11
1641915700000|2022-01-11 15:41:40|||||||||3
1641915710000|2022-01-11 15:41:50|||||||||2
1641915720000|2022-01-11 15:42:00|2605.1|2601.1|2604.9|2600.9|2605.3|2601.3|2604.9|2600.9|7
1641915730000|2022-01-11 15:42:10|2604.6|2600.6|2604.6|2600.6|2605.3|2601.3|2604.6|2600.6|14
1641915740000|2022-01-11 15:42:20|||||||||2
1641915750000|2022-01-11 15:42:30|2604.8|2600.8|2604.9|2600.9|2605.1|2601.1|2604.8|2600.8|4
1641915760000|2022-01-11 15:42:40|2605.1|2601.1|2605.1|2601.1|2605.3|2601.3|2604.8|2600.8|9
1641915770000|2022-01-11 15:42:50|2605|2601|2605.3|2601.3|2605.3|2601.3|2605|2601|4
1641915780000|2022-01-11 15:43:00|2605.1|2601.1|2605.3|2601.3|2605.3|2601.3|2605.1|2601.1|23
1641915790000|2022-01-11 15:43:10|||||||||9
1641915800000|2022-01-11 15:43:20|||||||||1
1641915810000|2022-01-11 15:43:30|||||||||37
1641915820000|2022-01-11 15:43:40|||||||||11
1641915830000|2022-01-11 15:43:50|2604.6|2600.6|2604.6|2600.6|2604.8|2600.8|2604.6|2600.6|26
1641915840000|2022-01-11 15:44:00|2604.8|2600.8|2604.9|2600.9|2605.3|2601.3|2604.8|2600.8|13
1641915850000|2022-01-11 15:44:10|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|85
1641915860000|2022-01-11 15:44:20|||||||||3
1641915870000|2022-01-11 15:44:30|||||||||10
1641915880000|2022-01-11 15:44:40|||||||||5
1641915890000|2022-01-11 15:44:50|2605.6|2601.6|2604.9|2600.9|2605.9|2601.9|2604.9|2600.9|6
1641915900000|2022-01-11 15:45:00|2604.6|2600.6|2604.5|2600.5|2604.9|2600.9|2604|2600|21
1641915910000|2022-01-11 15:45:10|||||||||1
1641915920000|2022-01-11 15:45:20|2604.7|2600.7|2605.2|2601.2|2605.2|2601.2|2604.5|2600.5|12
1641915930000|2022-01-11 15:45:30|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|4
1641915940000|2022-01-11 15:45:40|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|1
1641915950000|2022-01-11 15:45:50|2605.2|2601.2|2606.2|2602.2|2606.2|2602.2|2605.2|2601.2|12
1641915960000|2022-01-11 15:46:00|||||||||5
1641915970000|2022-01-11 15:46:10|||||||||6
1641915980000|2022-01-11 15:46:20|2606.5|2602.5|2608.9|2604.9|2608.9|2604.9|2606.5|2602.5|21
1641915990000|2022-01-11 15:46:30|||||||||9
1641916000000|2022-01-11 15:46:40|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2
1641916010000|2022-01-11 15:46:50|||||||||15
1641916020000|2022-01-11 15:47:00|||||||||7
1641916030000|2022-01-11 15:47:10|||||||||4
1641916040000|2022-01-11 15:47:20|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|10
1641916050000|2022-01-11 15:47:30|2609.9|2605.9|2611.2|2607.2|2611.2|2607.2|2609.9|2605.9|4
1641916060000|2022-01-11 15:47:40|2610.9|2606.9|2610.9|2606.9|2611.2|2607.2|2610.9|2606.9|11
1641916070000|2022-01-11 15:47:50|2611.2|2607.2|2610.9|2606.9|2611.2|2607.2|2610.9|2606.9|9
1641916080000|2022-01-11 15:48:00|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2609.9|2605.9|6
1641916090000|2022-01-11 15:48:10|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|2
1641916100000|2022-01-11 15:48:20|2610.9|2606.9|2610.2|2606.2|2610.9|2606.9|2610.2|2606.2|9
1641916110000|2022-01-11 15:48:30|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|2
1641916120000|2022-01-11 15:48:40|2610.7|2606.7|2610.2|2606.2|2610.7|2606.7|2610.2|2606.2|11
1641916130000|2022-01-11 15:48:50|||||||||4
1641916140000|2022-01-11 15:49:00|2610.4|2606.4|2611.2|2607.2|2611.2|2607.2|2610.2|2606.2|7
1641916150000|2022-01-11 15:49:10|||||||||3
1641916160000|2022-01-11 15:49:20|||||||||2
1641916170000|2022-01-11 15:49:30|||||||||37
1641916180000|2022-01-11 15:49:40|||||||||11
1641916190000|2022-01-11 15:49:50|||||||||17
1641916200000|2022-01-11 15:50:00|2611|2607|2610.7|2606.7|2611.2|2607.2|2610.7|2606.7|17
1641916210000|2022-01-11 15:50:10|2610.2|2606.2|2610.5|2606.5|2610.9|2606.9|2610.2|2606.2|9
1641916220000|2022-01-11 15:50:20|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|4
1641916230000|2022-01-11 15:50:30|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|6
1641916260000|2022-01-11 15:51:00|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|3
1641916270000|2022-01-11 15:51:10|||||||||2
1641916280000|2022-01-11 15:51:20|||||||||5
1641916290000|2022-01-11 15:51:30|2610.9|2606.9|2610.5|2606.5|2610.9|2606.9|2610.5|2606.5|21
1641916300000|2022-01-11 15:51:40|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2
1641916310000|2022-01-11 15:51:50|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|1
1641916320000|2022-01-11 15:52:00|2610.6|2606.6|2610.9|2606.9|2610.9|2606.9|2610.2|2606.2|4
1641916330000|2022-01-11 15:52:10|||||||||1
1641916340000|2022-01-11 15:52:20|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|2610.9|2606.9|13
1641916350000|2022-01-11 15:52:30|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|15
1641916360000|2022-01-11 15:52:40|2611.9|2607.9|2611.2|2607.2|2611.9|2607.9|2611.2|2607.2|6
1641916380000|2022-01-11 15:53:00|||||||||6
1641916390000|2022-01-11 15:53:10|||||||||3
1641916400000|2022-01-11 15:53:20|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|13
1641916410000|2022-01-11 15:53:30|2610.9|2606.9|2610.7|2606.7|2610.9|2606.9|2610.7|2606.7|6
1641916420000|2022-01-11 15:53:40|2611|2607|2611.2|2607.2|2611.2|2607.2|2611|2607|3
1641916430000|2022-01-11 15:53:50|||||||||2
1641916440000|2022-01-11 15:54:00|||||||||1
1641916450000|2022-01-11 15:54:10|2611|2607|2610.9|2606.9|2611|2607|2610.9|2606.9|2
1641916470000|2022-01-11 15:54:30|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|1
1641916480000|2022-01-11 15:54:40|2610.9|2606.9|2611.2|2607.2|2611.2|2607.2|2610.9|2606.9|20
1641916490000|2022-01-11 15:54:50|||||||||3
1641916500000|2022-01-11 15:55:00|2611.6|2607.6|2611.9|2607.9|2611.9|2607.9|2611.6|2607.6|5
1641916510000|2022-01-11 15:55:10|||||||||3
1641916520000|2022-01-11 15:55:20|||||||||7
1641916530000|2022-01-11 15:55:30|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|5
1641916540000|2022-01-11 15:55:40|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2
1641916550000|2022-01-11 15:55:50|2612.6|2608.6|2613.2|2609.2|2613.2|2609.2|2612.6|2608.6|2
1641916560000|2022-01-11 15:56:00|||||||||1
1641916570000|2022-01-11 15:56:10|||||||||2
1641916580000|2022-01-11 15:56:20|2612.8|2608.8|2612.7|2608.7|2612.8|2608.8|2612.5|2608.5|24
1641916590000|2022-01-11 15:56:30|2612.9|2608.9|2612.5|2608.5|2612.9|2608.9|2612.5|2608.5|6
1641916600000|2022-01-11 15:56:40|2612.7|2608.7|2612.7|2608.7|2612.7|2608.7|2612.7|2608.7|2
1641916610000|2022-01-11 15:56:50|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|1
1641916630000|2022-01-11 15:57:10|2612.7|2608.7|2612.9|2608.9|2612.9|2608.9|2612.7|2608.7|17
1641916650000|2022-01-11 15:57:30|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|2612.9|2608.9|4
1641916680000|2022-01-11 15:58:00|2612.9|2608.9|2612.7|2608.7|2612.9|2608.9|2612.5|2608.5|13
1641916690000|2022-01-11 15:58:10|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|0
1641916710000|2022-01-11 15:58:30|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|0
1641916740000|2022-01-11 15:59:00|||||||||1
1641916750000|2022-01-11 15:59:10|||||||||8
1641916760000|2022-01-11 15:59:20|||||||||3
1641916770000|2022-01-11 15:59:30|2612.5|2608.5|2612.7|2608.7|2613.2|2609.2|2612.5|2608.5|21
1641916780000|2022-01-11 15:59:40|2612.9|2608.9|2613.2|2609.2|2613.2|2609.2|2612.9|2608.9|4
1641916790000|2022-01-11 15:59:50|||||||||2
1641916800000|2022-01-11 16:00:00|2612.9|2608.9|2613.2|2609.2|2613.2|2609.2|2612.9|2608.9|15
1641916810000|2022-01-11 16:00:10|||||||||10
1641916820000|2022-01-11 16:00:20|||||||||1
1641916830000|2022-01-11 16:00:30|2612.9|2608.9|2613.2|2609.2|2613.2|2609.2|2612.9|2608.9|12
1641916840000|2022-01-11 16:00:40|2613.5|2609.5|2613.2|2609.2|2613.5|2609.5|2613.2|2609.2|13
1641916850000|2022-01-11 16:00:50|||||||||3
1641916860000|2022-01-11 16:01:00|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|1
1641916870000|2022-01-11 16:01:10|2613.2|2609.2|2613.2|2609.2|2613.5|2609.5|2613.2|2609.2|11
1641916880000|2022-01-11 16:01:20|2613.5|2609.5|2613.2|2609.2|2613.5|2609.5|2613.2|2609.2|11
1641916890000|2022-01-11 16:01:30|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|3
1641916900000|2022-01-11 16:01:40|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|7
1641916910000|2022-01-11 16:01:50|||||||||4
1641916920000|2022-01-11 16:02:00|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2
1641916930000|2022-01-11 16:02:10|2613.2|2609.2|2613.9|2609.9|2613.9|2609.9|2613.2|2609.2|9
1641916940000|2022-01-11 16:02:20|||||||||3
1641916950000|2022-01-11 16:02:30|2614.2|2610.2|2613.9|2609.9|2614.2|2610.2|2613.9|2609.9|4
1641916960000|2022-01-11 16:02:40|||||||||2
1641916970000|2022-01-11 16:02:50|2614.2|2610.2|2613.9|2609.9|2614.2|2610.2|2613.9|2609.9|7
1641916980000|2022-01-11 16:03:00|||||||||14
1641916990000|2022-01-11 16:03:10|||||||||4
1641917000000|2022-01-11 16:03:20|||||||||2
1641917010000|2022-01-11 16:03:30|||||||||1
1641917020000|2022-01-11 16:03:40|||||||||6
1641917030000|2022-01-11 16:03:50|||||||||2
1641917040000|2022-01-11 16:04:00|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|1
1641917050000|2022-01-11 16:04:10|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|5
1641917060000|2022-01-11 16:04:20|||||||||14
1641917070000|2022-01-11 16:04:30|||||||||4
1641917080000|2022-01-11 16:04:40|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|14
1641917090000|2022-01-11 16:04:50|2613|2609|2613.2|2609.2|2613.2|2609.2|2613|2609|41
1641917100000|2022-01-11 16:05:00|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|5
1641917110000|2022-01-11 16:05:10|2613.2|2609.2|2613.4|2609.4|2613.7|2609.7|2613.2|2609.2|2
1641917120000|2022-01-11 16:05:20|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2
1641917140000|2022-01-11 16:05:40|2613.5|2609.5|2612.9|2608.9|2613.5|2609.5|2612.9|2608.9|5
1641917150000|2022-01-11 16:05:50|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|6
1641917160000|2022-01-11 16:06:00|2612.7|2608.7|2612.7|2608.7|2612.9|2608.9|2612.7|2608.7|2
1641917170000|2022-01-11 16:06:10|2612.4|2608.4|2612.4|2608.4|2612.9|2608.9|2612.4|2608.4|8
1641917190000|2022-01-11 16:06:30|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.4|2608.4|33
1641917200000|2022-01-11 16:06:40|||||||||1
1641917210000|2022-01-11 16:06:50|||||||||1
1641917220000|2022-01-11 16:07:00|||||||||12
1641917230000|2022-01-11 16:07:10|2612.5|2608.5|2612.7|2608.7|2612.7|2608.7|2612.5|2608.5|21
1641917240000|2022-01-11 16:07:20|2612.5|2608.5|2611.9|2607.9|2612.5|2608.5|2611.9|2607.9|3
1641917250000|2022-01-11 16:07:30|2611.7|2607.7|2611.4|2607.4|2611.7|2607.7|2611.4|2607.4|31
1641917260000|2022-01-11 16:07:40|2611.2|2607.2|2611.4|2607.4|2611.4|2607.4|2611.2|2607.2|9
1641917270000|2022-01-11 16:07:50|2611.9|2607.9|2611.4|2607.4|2611.9|2607.9|2611.2|2607.2|67
1641917280000|2022-01-11 16:08:00|2611.2|2607.2|2611.4|2607.4|2611.4|2607.4|2611.2|2607.2|3
1641917290000|2022-01-11 16:08:10|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|1
1641917300000|2022-01-11 16:08:20|2609.9|2605.9|2610.7|2606.7|2610.7|2606.7|2609.9|2605.9|2
1641917310000|2022-01-11 16:08:30|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|9
1641917320000|2022-01-11 16:08:40|2610.7|2606.7|2610.5|2606.5|2610.7|2606.7|2610.5|2606.5|5
1641917330000|2022-01-11 16:08:50|2610.7|2606.7|2610.5|2606.5|2610.7|2606.7|2610.5|2606.5|13
1641917340000|2022-01-11 16:09:00|2610.2|2606.2|2611.2|2607.2|2611.2|2607.2|2610.2|2606.2|2
1641917350000|2022-01-11 16:09:10|2611.6|2607.6|2612.2|2608.2|2612.2|2608.2|2611.6|2607.6|3
1641917370000|2022-01-11 16:09:30|||||||||3
1641917380000|2022-01-11 16:09:40|2612.4|2608.4|2612.2|2608.2|2612.4|2608.4|2612.1|2608.1|17
1641917390000|2022-01-11 16:09:50|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|3
1641917400000|2022-01-11 16:10:00|2612.9|2608.9|2613.9|2609.9|2613.9|2609.9|2612.9|2608.9|6
1641917420000|2022-01-11 16:10:20|||||||||13
1641917430000|2022-01-11 16:10:30|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2613.9|2609.9|46
1641917440000|2022-01-11 16:10:40|||||||||1
1641917450000|2022-01-11 16:10:50|2613.9|2609.9|2614.2|2610.2|2614.2|2610.2|2613.9|2609.9|14
1641917460000|2022-01-11 16:11:00|2614|2610|2614.2|2610.2|2614.2|2610.2|2613.9|2609.9|2
1641917470000|2022-01-11 16:11:10|2613.9|2609.9|2613.5|2609.5|2613.9|2609.9|2613.5|2609.5|8
1641917480000|2022-01-11 16:11:20|2613.2|2609.2|2612.6|2608.6|2613.5|2609.5|2612.6|2608.6|23
1641917490000|2022-01-11 16:11:30|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2612.6|2608.6|19
1641917500000|2022-01-11 16:11:40|||||||||1
1641917510000|2022-01-11 16:11:50|2614|2610|2613.5|2609.5|2614|2610|2613.5|2609.5|6
1641917520000|2022-01-11 16:12:00|2613.7|2609.7|2614.2|2610.2|2614.2|2610.2|2613.7|2609.7|9
1641917530000|2022-01-11 16:12:10|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|1
1641917540000|2022-01-11 16:12:20|2614.2|2610.2|2614.5|2610.5|2614.5|2610.5|2614.2|2610.2|2
1641917550000|2022-01-11 16:12:30|||||||||22
1641917560000|2022-01-11 16:12:40|||||||||1
1641917570000|2022-01-11 16:12:50|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|3
1641917580000|2022-01-11 16:13:00|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|2
1641917590000|2022-01-11 16:13:10|2614.2|2610.2|2614.5|2610.5|2614.5|2610.5|2614.2|2610.2|7
1641917600000|2022-01-11 16:13:20|||||||||1
1641917610000|2022-01-11 16:13:30|||||||||2
1641917620000|2022-01-11 16:13:40|||||||||41
1641917630000|2022-01-11 16:13:50|||||||||7
1641917640000|2022-01-11 16:14:00|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|3
1641917650000|2022-01-11 16:14:10|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|13
1641917660000|2022-01-11 16:14:20|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|1
1641917670000|2022-01-11 16:14:30|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|2
1641917680000|2022-01-11 16:14:40|||||||||6
1641917690000|2022-01-11 16:14:50|||||||||1
1641917700000|2022-01-11 16:15:00|2614.2|2610.2|2614.5|2610.5|2614.5|2610.5|2614.2|2610.2|208
1641917710000|2022-01-11 16:15:10|||||||||1
1641917730000|2022-01-11 16:15:30|||||||||7
1641917750000|2022-01-11 16:15:50|||||||||8
1641917760000|2022-01-11 16:16:00|||||||||30
1641917780000|2022-01-11 16:16:20|||||||||3
1641917790000|2022-01-11 16:16:30|||||||||20
1641917810000|2022-01-11 16:16:50|||||||||2
1641917820000|2022-01-11 16:17:00|||||||||11
1641917830000|2022-01-11 16:17:10|2614.9|2610.9|2615.5|2611.5|2615.5|2611.5|2614.9|2610.9|36
1641917840000|2022-01-11 16:17:20|||||||||52
1641917850000|2022-01-11 16:17:30|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|14
1641917860000|2022-01-11 16:17:40|||||||||3
1641917870000|2022-01-11 16:17:50|||||||||2
1641917890000|2022-01-11 16:18:10|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|45
1641917910000|2022-01-11 16:18:30|||||||||1
1641917920000|2022-01-11 16:18:40|||||||||17
1641917930000|2022-01-11 16:18:50|||||||||3
1641917940000|2022-01-11 16:19:00|||||||||1
1641917950000|2022-01-11 16:19:10|||||||||2
1641917960000|2022-01-11 16:19:20|||||||||3
1641917970000|2022-01-11 16:19:30|||||||||4
1641917980000|2022-01-11 16:19:40|||||||||1
1641918010000|2022-01-11 16:20:10|2615.8|2611.8|2615.3|2611.3|2615.8|2611.8|2615|2611|8
1641918020000|2022-01-11 16:20:20|||||||||1
1641918040000|2022-01-11 16:20:40|2615.6|2611.6|2615.8|2611.8|2615.8|2611.8|2615.6|2611.6|32
1641918050000|2022-01-11 16:20:50|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|7
1641918060000|2022-01-11 16:21:00|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|1
1641918070000|2022-01-11 16:21:10|||||||||1
1641918080000|2022-01-11 16:21:20|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|24
1641918090000|2022-01-11 16:21:30|||||||||68
1641918100000|2022-01-11 16:21:40|||||||||9
1641918110000|2022-01-11 16:21:50|2616.2|2612.2|2615.7|2611.7|2616.3|2612.3|2615.5|2611.5|6
1641918120000|2022-01-11 16:22:00|2616|2612|2616.5|2612.5|2616.5|2612.5|2616|2612|2
1641918130000|2022-01-11 16:22:10|||||||||1
1641918140000|2022-01-11 16:22:20|||||||||1
1641918150000|2022-01-11 16:22:30|||||||||1
1641918160000|2022-01-11 16:22:40|2615.8|2611.8|2616|2612|2616|2612|2615.8|2611.8|32
1641918170000|2022-01-11 16:22:50|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|1
1641918180000|2022-01-11 16:23:00|2616.2|2612.2|2616.5|2612.5|2616.5|2612.5|2615.8|2611.8|18
1641918190000|2022-01-11 16:23:10|||||||||1
1641918200000|2022-01-11 16:23:20|2616|2612|2616|2612|2616|2612|2616|2612|4
1641918210000|2022-01-11 16:23:30|||||||||1
1641918220000|2022-01-11 16:23:40|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|4
1641918230000|2022-01-11 16:23:50|||||||||3
1641918240000|2022-01-11 16:24:00|||||||||1
1641918260000|2022-01-11 16:24:20|||||||||1
1641918270000|2022-01-11 16:24:30|||||||||2
1641918280000|2022-01-11 16:24:40|2616.1|2612.1|2616.5|2612.5|2616.5|2612.5|2616.1|2612.1|3
1641918290000|2022-01-11 16:24:50|2616.3|2612.3|2616.5|2612.5|2616.5|2612.5|2616.3|2612.3|8
1641918300000|2022-01-11 16:25:00|2616.2|2612.2|2616.5|2612.5|2616.5|2612.5|2615.8|2611.8|12
1641918320000|2022-01-11 16:25:20|||||||||31
1641918330000|2022-01-11 16:25:30|||||||||1
1641918350000|2022-01-11 16:25:50|||||||||1
1641918360000|2022-01-11 16:26:00|||||||||1
1641918370000|2022-01-11 16:26:10|||||||||2
1641918380000|2022-01-11 16:26:20|||||||||1
1641918390000|2022-01-11 16:26:30|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|1
1641918400000|2022-01-11 16:26:40|||||||||2
1641918410000|2022-01-11 16:26:50|||||||||2
1641918420000|2022-01-11 16:27:00|2617.3|2613.3|2616.8|2612.8|2617.3|2613.3|2616.8|2612.8|20
1641918430000|2022-01-11 16:27:10|2617|2613|2616.5|2612.5|2617.5|2613.5|2616.5|2612.5|51
1641918440000|2022-01-11 16:27:20|2616.8|2612.8|2615.8|2611.8|2617.5|2613.5|2615.8|2611.8|16
1641918450000|2022-01-11 16:27:30|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|0
1641918460000|2022-01-11 16:27:40|2615.8|2611.8|2616.8|2612.8|2617|2613|2615.8|2611.8|6
1641918470000|2022-01-11 16:27:50|2617|2613|2617|2613|2617|2613|2617|2613|0
1641918480000|2022-01-11 16:28:00|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|1
1641918490000|2022-01-11 16:28:10|||||||||9
1641918500000|2022-01-11 16:28:20|||||||||2
1641918510000|2022-01-11 16:28:30|2617.2|2613.2|2617|2613|2617.2|2613.2|2616.8|2612.8|12
1641918520000|2022-01-11 16:28:40|2617.1|2613.1|2616.8|2612.8|2617.1|2613.1|2616.8|2612.8|2
1641918530000|2022-01-11 16:28:50|||||||||3
1641918540000|2022-01-11 16:29:00|2617.5|2613.5|2616.5|2612.5|2617.5|2613.5|2616.5|2612.5|19
1641918550000|2022-01-11 16:29:10|||||||||10
1641918560000|2022-01-11 16:29:20|||||||||7
1641918570000|2022-01-11 16:29:30|||||||||5
1641918590000|2022-01-11 16:29:50|||||||||1
1641918600000|2022-01-11 16:30:00|2616.1|2612.1|2616.8|2612.8|2616.8|2612.8|2615.8|2611.8|17
1641918610000|2022-01-11 16:30:10|2617|2613|2617.5|2613.5|2617.5|2613.5|2617|2613|6
1641918620000|2022-01-11 16:30:20|2616.8|2612.8|2617|2613|2617|2613|2616.8|2612.8|31
1641918640000|2022-01-11 16:30:40|2616.8|2612.8|2617|2613|2617|2613|2616.8|2612.8|2
1641918650000|2022-01-11 16:30:50|2617.2|2613.2|2617.5|2613.5|2617.5|2613.5|2617.2|2613.2|5
1641918660000|2022-01-11 16:31:00|2617.8|2613.8|2617.5|2613.5|2617.8|2613.8|2617.5|2613.5|7
1641918670000|2022-01-11 16:31:10|2617.8|2613.8|2617|2613|2617.8|2613.8|2616.5|2612.5|30
1641918680000|2022-01-11 16:31:20|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|2616.5|2612.5|6
1641918690000|2022-01-11 16:31:30|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2616|2612|16
1641918700000|2022-01-11 16:31:40|||||||||1
1641918710000|2022-01-11 16:31:50|||||||||1
1641918720000|2022-01-11 16:32:00|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|6
1641918730000|2022-01-11 16:32:10|||||||||2
1641918740000|2022-01-11 16:32:20|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|1
1641918750000|2022-01-11 16:32:30|||||||||16
1641918760000|2022-01-11 16:32:40|||||||||5
1641918770000|2022-01-11 16:32:50|2615.8|2611.8|2616.5|2612.5|2616.5|2612.5|2615.8|2611.8|7
1641918780000|2022-01-11 16:33:00|||||||||5
1641918810000|2022-01-11 16:33:30|||||||||2
1641918820000|2022-01-11 16:33:40|||||||||6
1641918830000|2022-01-11 16:33:50|2616|2612|2616|2612|2616|2612|2616|2612|2
1641918840000|2022-01-11 16:34:00|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2616|2612|10
1641918850000|2022-01-11 16:34:10|||||||||1
1641918860000|2022-01-11 16:34:20|||||||||1
1641918870000|2022-01-11 16:34:30|||||||||1
1641918880000|2022-01-11 16:34:40|||||||||1
1641918890000|2022-01-11 16:34:50|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|5
1641918900000|2022-01-11 16:35:00|||||||||5
1641918910000|2022-01-11 16:35:10|||||||||1
1641918920000|2022-01-11 16:35:20|||||||||3
1641918930000|2022-01-11 16:35:30|||||||||1
1641918940000|2022-01-11 16:35:40|||||||||3
1641918950000|2022-01-11 16:35:50|||||||||5
1641918960000|2022-01-11 16:36:00|||||||||2
1641918970000|2022-01-11 16:36:10|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|15
1641918980000|2022-01-11 16:36:20|||||||||2
1641918990000|2022-01-11 16:36:30|||||||||34
1641919000000|2022-01-11 16:36:40|||||||||4
1641919010000|2022-01-11 16:36:50|||||||||14
1641919020000|2022-01-11 16:37:00|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|26
1641919030000|2022-01-11 16:37:10|||||||||1
1641919040000|2022-01-11 16:37:20|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|9
1641919050000|2022-01-11 16:37:30|||||||||1
1641919060000|2022-01-11 16:37:40|||||||||18
1641919070000|2022-01-11 16:37:50|||||||||3
1641919080000|2022-01-11 16:38:00|||||||||16
1641919090000|2022-01-11 16:38:10|||||||||3
1641919100000|2022-01-11 16:38:20|||||||||1
1641919120000|2022-01-11 16:38:40|||||||||23
1641919130000|2022-01-11 16:38:50|||||||||2
1641919140000|2022-01-11 16:39:00|2617.5|2613.5|2618.1|2614.1|2618.1|2614.1|2617.5|2613.5|2
1641919150000|2022-01-11 16:39:10|2618.5|2614.5|2618.6|2614.6|2618.8|2614.8|2618.3|2614.3|38
1641919160000|2022-01-11 16:39:20|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|2618.3|2614.3|16
1641919170000|2022-01-11 16:39:30|||||||||17
1641919180000|2022-01-11 16:39:40|||||||||3
1641919190000|2022-01-11 16:39:50|||||||||9
1641919200000|2022-01-11 16:40:00|||||||||5
1641919210000|2022-01-11 16:40:10|2619.6|2615.6|2619.8|2615.8|2619.8|2615.8|2619.5|2615.5|235
1641919220000|2022-01-11 16:40:20|2622|2618|2623|2619|2623|2619|2622|2618|74
1641919230000|2022-01-11 16:40:30|2623.5|2619.5|2622.8|2618.8|2623.5|2619.5|2622.8|2618.8|23
1641919240000|2022-01-11 16:40:40|||||||||2
1641919250000|2022-01-11 16:40:50|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|20
1641919260000|2022-01-11 16:41:00|2621.5|2617.5|2620.3|2616.3|2621.5|2617.5|2620|2616|72
1641919270000|2022-01-11 16:41:10|2620.1|2616.1|2620.1|2616.1|2620.3|2616.3|2620.1|2616.1|7
1641919280000|2022-01-11 16:41:20|||||||||8
1641919290000|2022-01-11 16:41:30|2619.1|2615.1|2619.8|2615.8|2619.8|2615.8|2619.1|2615.1|15
1641919300000|2022-01-11 16:41:40|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2619.3|2615.3|16
1641919310000|2022-01-11 16:41:50|||||||||8
1641919330000|2022-01-11 16:42:10|2619.1|2615.1|2615.8|2611.8|2619.3|2615.3|2615.6|2611.6|30
1641919340000|2022-01-11 16:42:20|2615.6|2611.6|2615.4|2611.4|2615.8|2611.8|2614.7|2610.7|22
1641919350000|2022-01-11 16:42:30|2614.8|2610.8|2614.7|2610.7|2614.8|2610.8|2614.4|2610.4|9
1641919360000|2022-01-11 16:42:40|2614.4|2610.4|2614.5|2610.5|2615.4|2611.4|2614.4|2610.4|28
1641919370000|2022-01-11 16:42:50|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|2613.6|2609.6|30
1641919380000|2022-01-11 16:43:00|2614.1|2610.1|2613.8|2609.8|2614.1|2610.1|2612.8|2608.8|10
1641919390000|2022-01-11 16:43:10|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|2613.8|2609.8|9
1641919400000|2022-01-11 16:43:20|||||||||17
1641919420000|2022-01-11 16:43:40|||||||||3
1641919430000|2022-01-11 16:43:50|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.1|2609.1|25
1641919440000|2022-01-11 16:44:00|2613.5|2609.5|2613.1|2609.1|2613.5|2609.5|2613.1|2609.1|7
1641919450000|2022-01-11 16:44:10|2612.8|2608.8|2612.1|2608.1|2612.8|2608.8|2612.1|2608.1|10
1641919460000|2022-01-11 16:44:20|||||||||5
1641919470000|2022-01-11 16:44:30|||||||||2
1641919480000|2022-01-11 16:44:40|2611.7|2607.7|2610.8|2606.8|2611.7|2607.7|2610.8|2606.8|8
1641919490000|2022-01-11 16:44:50|2611|2607|2610.8|2606.8|2611|2607|2610.8|2606.8|14
1641919500000|2022-01-11 16:45:00|2610.1|2606.1|2609.8|2605.8|2610.1|2606.1|2608.7|2604.7|39
1641919510000|2022-01-11 16:45:10|2609.4|2605.4|2608.1|2604.1|2609.4|2605.4|2608.1|2604.1|39
1641919520000|2022-01-11 16:45:20|2607.8|2603.8|2606.8|2602.8|2607.8|2603.8|2606.6|2602.6|5
1641919530000|2022-01-11 16:45:30|2607|2603|2605.8|2601.8|2607.1|2603.1|2605.6|2601.6|11
1641919540000|2022-01-11 16:45:40|2605.1|2601.1|2604.1|2600.1|2605.1|2601.1|2604.1|2600.1|36
1641919550000|2022-01-11 16:45:50|2604.8|2600.8|2604.3|2600.3|2605.3|2601.3|2604.3|2600.3|16
1641919560000|2022-01-11 16:46:00|2604.5|2600.5|2604.8|2600.8|2605.3|2601.3|2604.5|2600.5|2
1641919570000|2022-01-11 16:46:10|2605.3|2601.3|2604.8|2600.8|2605.8|2601.8|2604.1|2600.1|18
1641919580000|2022-01-11 16:46:20|2604.5|2600.5|2603.8|2599.8|2604.5|2600.5|2603.8|2599.8|18
1641919590000|2022-01-11 16:46:30|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|3
1641919600000|2022-01-11 16:46:40|2603.2|2599.2|2603.8|2599.8|2603.8|2599.8|2603.2|2599.2|9
1641919610000|2022-01-11 16:46:50|2604.5|2600.5|2605|2601|2605|2601|2604.5|2600.5|11
1641919620000|2022-01-11 16:47:00|2605.5|2601.5|2605|2601|2605.8|2601.8|2604.5|2600.5|6
1641919630000|2022-01-11 16:47:10|2605.2|2601.2|2606|2602|2606|2602|2604.8|2600.8|14
1641919640000|2022-01-11 16:47:20|2605.8|2601.8|2606|2602|2606|2602|2605.3|2601.3|21
1641919650000|2022-01-11 16:47:30|2606.5|2602.5|2605.8|2601.8|2607.8|2603.8|2605.8|2601.8|18
1641919660000|2022-01-11 16:47:40|2605|2601|2604.3|2600.3|2605.8|2601.8|2603.8|2599.8|16
1641919670000|2022-01-11 16:47:50|2604|2600|2603.8|2599.8|2604.6|2600.6|2603.8|2599.8|16
1641919680000|2022-01-11 16:48:00|2604.3|2600.3|2609.5|2605.5|2611.8|2607.8|2604.3|2600.3|105
1641919690000|2022-01-11 16:48:10|2609.2|2605.2|2608.4|2604.4|2610|2606|2608.4|2604.4|80
1641919700000|2022-01-11 16:48:20|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|50
1641919710000|2022-01-11 16:48:30|2607.8|2603.8|2606.9|2602.9|2608.2|2604.2|2606.9|2602.9|49
1641919720000|2022-01-11 16:48:40|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|2607.2|2603.2|113
1641919730000|2022-01-11 16:48:50|2607.6|2603.6|2606.1|2602.1|2607.6|2603.6|2606.1|2602.1|94
1641919740000|2022-01-11 16:49:00|2606.6|2602.6|2607.3|2603.3|2607.3|2603.3|2606.4|2602.4|35
1641919750000|2022-01-11 16:49:10|2606.9|2602.9|2606.6|2602.6|2606.9|2602.9|2606.6|2602.6|61
1641919760000|2022-01-11 16:49:20|2607.3|2603.3|2605.6|2601.6|2607.3|2603.3|2605.6|2601.6|73
1641919770000|2022-01-11 16:49:30|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|45
1641919780000|2022-01-11 16:49:40|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|112
1641919790000|2022-01-11 16:49:50|2606.6|2602.6|2606.3|2602.3|2606.6|2602.6|2605.6|2601.6|71
1641919800000|2022-01-11 16:50:00|2606.1|2602.1|2604.9|2600.9|2606.1|2602.1|2604.9|2600.9|78
1641919810000|2022-01-11 16:50:10|2604.2|2600.2|2603.5|2599.5|2604.2|2600.2|2603.5|2599.5|91
1641919820000|2022-01-11 16:50:20|2603.8|2599.8|2603.2|2599.2|2604.2|2600.2|2603.2|2599.2|29
1641919830000|2022-01-11 16:50:30|2603.5|2599.5|2603.5|2599.5|2603.7|2599.7|2603.5|2599.5|7
1641919840000|2022-01-11 16:50:40|||||||||5
1641919850000|2022-01-11 16:50:50|2603.7|2599.7|2603.5|2599.5|2603.7|2599.7|2603.5|2599.5|6
1641919870000|2022-01-11 16:51:10|2603.7|2599.7|2603.7|2599.7|2604|2600|2603.7|2599.7|16
1641919880000|2022-01-11 16:51:20|2603.8|2599.8|2603.5|2599.5|2603.8|2599.8|2602.8|2598.8|30
1641919890000|2022-01-11 16:51:30|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|4
1641919900000|2022-01-11 16:51:40|2602.8|2598.8|2603|2599|2603.5|2599.5|2602.8|2598.8|10
1641919910000|2022-01-11 16:51:50|2603.3|2599.3|2603.5|2599.5|2603.5|2599.5|2603.3|2599.3|11
1641919920000|2022-01-11 16:52:00|2604.2|2600.2|2603.5|2599.5|2604.2|2600.2|2603.5|2599.5|91
1641919930000|2022-01-11 16:52:10|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2
1641919940000|2022-01-11 16:52:20|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|0
1641919950000|2022-01-11 16:52:30|2603.7|2599.7|2603.7|2599.7|2603.9|2599.9|2603.7|2599.7|11
1641919960000|2022-01-11 16:52:40|2604|2600|2604.8|2600.8|2605.2|2601.2|2604|2600|29
1641919970000|2022-01-11 16:52:50|2605|2601|2603.5|2599.5|2605|2601|2603.5|2599.5|22
1641919980000|2022-01-11 16:53:00|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604|2600|24
1641920000000|2022-01-11 16:53:20|||||||||8
1641920010000|2022-01-11 16:53:30|2604|2600|2603.5|2599.5|2604|2600|2603.5|2599.5|7
1641920020000|2022-01-11 16:53:40|2604|2600|2605.2|2601.2|2605.2|2601.2|2604|2600|4
1641920040000|2022-01-11 16:54:00|||||||||9
1641920070000|2022-01-11 16:54:30|2605.5|2601.5|2605.2|2601.2|2605.5|2601.5|2605.2|2601.2|11
1641920080000|2022-01-11 16:54:40|2605.8|2601.8|2606.2|2602.2|2606.2|2602.2|2605.8|2601.8|14
1641920100000|2022-01-11 16:55:00|2606.8|2602.8|2608.2|2604.2|2608.2|2604.2|2606.8|2602.8|11
1641920110000|2022-01-11 16:55:10|2608.5|2604.5|2608.7|2604.7|2609.2|2605.2|2608.5|2604.5|5
1641920120000|2022-01-11 16:55:20|2609|2605|2609|2605|2609|2605|2609|2605|1
1641920130000|2022-01-11 16:55:30|2608.8|2604.8|2608.7|2604.7|2608.8|2604.8|2608.5|2604.5|5
1641920140000|2022-01-11 16:55:40|2609|2605|2609.2|2605.2|2609.2|2605.2|2608.8|2604.8|2
1641920150000|2022-01-11 16:55:50|2609.8|2605.8|2609.5|2605.5|2609.8|2605.8|2609.5|2605.5|4
1641920170000|2022-01-11 16:56:10|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|3
1641920200000|2022-01-11 16:56:40|||||||||1
1641920210000|2022-01-11 16:56:50|||||||||2
1641920220000|2022-01-11 16:57:00|2610.2|2606.2|2610.5|2606.5|2610.5|2606.5|2610.2|2606.2|14
1641920230000|2022-01-11 16:57:10|||||||||1
1641920250000|2022-01-11 16:57:30|2610.8|2606.8|2611.8|2607.8|2611.8|2607.8|2610.8|2606.8|13
1641920260000|2022-01-11 16:57:40|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|0
1641920270000|2022-01-11 16:57:50|2611.8|2607.8|2611.8|2607.8|2611.8|2607.8|2611.8|2607.8|1
1641920280000|2022-01-11 16:58:00|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|7
1641920290000|2022-01-11 16:58:10|2611.2|2607.2|2612.2|2608.2|2612.2|2608.2|2611.2|2607.2|17
1641920310000|2022-01-11 16:58:30|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|2
1641920320000|2022-01-11 16:58:40|2613.2|2609.2|2614.5|2610.5|2614.5|2610.5|2613.2|2609.2|10
1641920340000|2022-01-11 16:59:00|2614.2|2610.2|2614.7|2610.7|2614.7|2610.7|2614.2|2610.2|8
1641920350000|2022-01-11 16:59:10|||||||||1
1641920360000|2022-01-11 16:59:20|2614.4|2610.4|2614.2|2610.2|2614.4|2610.4|2614.2|2610.2|2
1641920370000|2022-01-11 16:59:30|2614|2610|2614|2610|2614|2610|2613.2|2609.2|9
1641920380000|2022-01-11 16:59:40|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|0
1641920400000|2022-01-11 17:00:00|2614.4|2610.4|2614.7|2610.7|2614.7|2610.7|2614.4|2610.4|3
1641920410000|2022-01-11 17:00:10|2614.9|2610.9|2615.2|2611.2|2615.2|2611.2|2614.9|2610.9|1
1641920420000|2022-01-11 17:00:20|2614.8|2610.8|2614.2|2610.2|2614.8|2610.8|2614.2|2610.2|4
1641920430000|2022-01-11 17:00:30|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|1
1641920450000|2022-01-11 17:00:50|||||||||1
1641920460000|2022-01-11 17:01:00|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|5
1641920480000|2022-01-11 17:01:20|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|15
1641920510000|2022-01-11 17:01:50|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|8
1641920520000|2022-01-11 17:02:00|||||||||2
1641920550000|2022-01-11 17:02:30|||||||||2
1641920560000|2022-01-11 17:02:40|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|1
1641920580000|2022-01-11 17:03:00|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|7
1641920590000|2022-01-11 17:03:10|2614|2610|2614|2610|2614|2610|2614|2610|8
1641920600000|2022-01-11 17:03:20|2614.8|2610.8|2614.6|2610.6|2614.8|2610.8|2614.6|2610.6|1
1641920610000|2022-01-11 17:03:30|2614|2610|2614.3|2610.3|2614.3|2610.3|2613.8|2609.8|1
1641920620000|2022-01-11 17:03:40|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|1
1641920630000|2022-01-11 17:03:50|2613.8|2609.8|2614|2610|2614|2610|2613.8|2609.8|6
1641920640000|2022-01-11 17:04:00|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|0
1641920660000|2022-01-11 17:04:20|2614|2610|2613.8|2609.8|2614|2610|2613.8|2609.8|3
1641920670000|2022-01-11 17:04:30|||||||||1
1641920680000|2022-01-11 17:04:40|2613.4|2609.4|2612.8|2608.8|2613.4|2609.4|2612.8|2608.8|6
1641920700000|2022-01-11 17:05:00|||||||||2
1641920710000|2022-01-11 17:05:10|2612.6|2608.6|2612.4|2608.4|2612.8|2608.8|2612.4|2608.4|9
1641920720000|2022-01-11 17:05:20|2611.8|2607.8|2611.8|2607.8|2611.8|2607.8|2611.8|2607.8|1
1641920760000|2022-01-11 17:06:00|2612.8|2608.8|2612.4|2608.4|2612.8|2608.8|2612.4|2608.4|3
1641920770000|2022-01-11 17:06:10|2611.8|2607.8|2611.8|2607.8|2611.8|2607.8|2611.8|2607.8|0
1641920790000|2022-01-11 17:06:30|||||||||1
1641920800000|2022-01-11 17:06:40|||||||||4
1641920820000|2022-01-11 17:07:00|||||||||1
1641920830000|2022-01-11 17:07:10|2612.4|2608.4|2612.8|2608.8|2612.8|2608.8|2612.4|2608.4|5
1641920850000|2022-01-11 17:07:30|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|0
1641920860000|2022-01-11 17:07:40|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|2
1641920870000|2022-01-11 17:07:50|||||||||5
1641920900000|2022-01-11 17:08:20|||||||||1
1641920910000|2022-01-11 17:08:30|2614|2610|2614|2610|2614|2610|2613.8|2609.8|13
1641920920000|2022-01-11 17:08:40|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|1
1641920930000|2022-01-11 17:08:50|||||||||1
1641920940000|2022-01-11 17:09:00|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|4
1641920960000|2022-01-11 17:09:20|||||||||1
1641920990000|2022-01-11 17:09:50|||||||||1
1641921010000|2022-01-11 17:10:10|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|19
1641921030000|2022-01-11 17:10:30|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|0
1641921040000|2022-01-11 17:10:40|||||||||4
1641921050000|2022-01-11 17:10:50|||||||||1
1641921070000|2022-01-11 17:11:10|||||||||1
1641921080000|2022-01-11 17:11:20|||||||||5
1641921090000|2022-01-11 17:11:30|||||||||1
1641921110000|2022-01-11 17:11:50|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|12
1641921120000|2022-01-11 17:12:00|||||||||2
1641921130000|2022-01-11 17:12:10|||||||||1
1641921150000|2022-01-11 17:12:30|||||||||4
1641921160000|2022-01-11 17:12:40|||||||||1
1641921170000|2022-01-11 17:12:50|||||||||4
1641921180000|2022-01-11 17:13:00|||||||||3
1641921190000|2022-01-11 17:13:10|||||||||1
1641921210000|2022-01-11 17:13:30|||||||||1
1641921240000|2022-01-11 17:14:00|||||||||9
1641921270000|2022-01-11 17:14:30|||||||||3
1641921300000|2022-01-11 17:15:00|||||||||3
1641921310000|2022-01-11 17:15:10|||||||||1
1641921320000|2022-01-11 17:15:20|||||||||13
1641921330000|2022-01-11 17:15:30|||||||||6
1641921370000|2022-01-11 17:16:10|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|0
1641921380000|2022-01-11 17:16:20|2614.1|2610.1|2615.1|2611.1|2615.1|2611.1|2614.1|2610.1|13
1641921400000|2022-01-11 17:16:40|||||||||1
1641921420000|2022-01-11 17:17:00|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|2
1641921460000|2022-01-11 17:17:40|2614.1|2610.1|2613.6|2609.6|2614.1|2610.1|2613.6|2609.6|21
1641921470000|2022-01-11 17:17:50|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|0
1641921490000|2022-01-11 17:18:10|2613.4|2609.4|2613.1|2609.1|2613.4|2609.4|2613.1|2609.1|4
1641921500000|2022-01-11 17:18:20|2613.3|2609.3|2613.6|2609.6|2613.6|2609.6|2613.3|2609.3|7
1641921520000|2022-01-11 17:18:40|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.6|2609.6|0
1641921540000|2022-01-11 17:19:00|2614.1|2610.1|2614.8|2610.8|2614.8|2610.8|2614.1|2610.1|8
1641921550000|2022-01-11 17:19:10|||||||||3
1641921570000|2022-01-11 17:19:30|||||||||7
1641921600000|2022-01-11 17:20:00|||||||||2
1641921620000|2022-01-11 17:20:20|||||||||1
1641921650000|2022-01-11 17:20:50|||||||||4
1641921660000|2022-01-11 17:21:00|||||||||3
1641921670000|2022-01-11 17:21:10|||||||||1
1641921690000|2022-01-11 17:21:30|2614.1|2610.1|2614.3|2610.3|2614.3|2610.3|2614.1|2610.1|11
1641921700000|2022-01-11 17:21:40|2614.6|2610.6|2614.8|2610.8|2614.8|2610.8|2614.6|2610.6|1
1641921710000|2022-01-11 17:21:50|||||||||2
1641921720000|2022-01-11 17:22:00|||||||||3
1641921730000|2022-01-11 17:22:10|||||||||2
1641921740000|2022-01-11 17:22:20|||||||||1
1641921750000|2022-01-11 17:22:30|||||||||1
1641921760000|2022-01-11 17:22:40|||||||||5
1641921770000|2022-01-11 17:22:50|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|4
1641921780000|2022-01-11 17:23:00|||||||||6
1641921790000|2022-01-11 17:23:10|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|26
1641921800000|2022-01-11 17:23:20|2616.1|2612.1|2616.6|2612.6|2616.8|2612.8|2616.1|2612.1|12
1641921810000|2022-01-11 17:23:30|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|0
1641921820000|2022-01-11 17:23:40|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|10
1641921830000|2022-01-11 17:23:50|2616.6|2612.6|2616.6|2612.6|2616.8|2612.8|2616.6|2612.6|7
1641921840000|2022-01-11 17:24:00|2616.8|2612.8|2616.6|2612.6|2616.8|2612.8|2616.6|2612.6|3
1641921850000|2022-01-11 17:24:10|2616.4|2612.4|2616.8|2612.8|2616.8|2612.8|2616.1|2612.1|13
1641921860000|2022-01-11 17:24:20|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|8
1641921870000|2022-01-11 17:24:30|2616.6|2612.6|2616.1|2612.1|2616.8|2612.8|2616.1|2612.1|8
1641921880000|2022-01-11 17:24:40|||||||||6
1641921890000|2022-01-11 17:24:50|||||||||4
1641921900000|2022-01-11 17:25:00|||||||||2
1641921910000|2022-01-11 17:25:10|2616.6|2612.6|2616.6|2612.6|2616.8|2612.8|2616.6|2612.6|9
1641921920000|2022-01-11 17:25:20|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|0
1641921930000|2022-01-11 17:25:30|||||||||1
1641921950000|2022-01-11 17:25:50|2616.4|2612.4|2615.8|2611.8|2616.4|2612.4|2615.8|2611.8|13
1641921960000|2022-01-11 17:26:00|||||||||4
1641921970000|2022-01-11 17:26:10|||||||||8
1641921980000|2022-01-11 17:26:20|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|4
1641921990000|2022-01-11 17:26:30|2616.4|2612.4|2616.8|2612.8|2616.8|2612.8|2616.4|2612.4|1
1641922000000|2022-01-11 17:26:40|||||||||1
1641922020000|2022-01-11 17:27:00|||||||||1
1641922030000|2022-01-11 17:27:10|||||||||1
1641922040000|2022-01-11 17:27:20|||||||||4
1641922050000|2022-01-11 17:27:30|||||||||5
1641922060000|2022-01-11 17:27:40|||||||||2
1641922070000|2022-01-11 17:27:50|||||||||6
1641922080000|2022-01-11 17:28:00|||||||||2
1641922090000|2022-01-11 17:28:10|||||||||1
1641922100000|2022-01-11 17:28:20|||||||||7
1641922110000|2022-01-11 17:28:30|||||||||5
1641922120000|2022-01-11 17:28:40|||||||||2
1641922130000|2022-01-11 17:28:50|||||||||3
1641922140000|2022-01-11 17:29:00|||||||||12
1641922150000|2022-01-11 17:29:10|||||||||4
1641922160000|2022-01-11 17:29:20|||||||||3
1641922170000|2022-01-11 17:29:30|||||||||3
1641922180000|2022-01-11 17:29:40|||||||||9
1641922190000|2022-01-11 17:29:50|||||||||5
1641922200000|2022-01-11 17:30:00|||||||||2
1641922210000|2022-01-11 17:30:10|2617.4|2613.4|2617.1|2613.1|2617.4|2613.4|2617.1|2613.1|10
1641922220000|2022-01-11 17:30:20|||||||||2
1641922230000|2022-01-11 17:30:30|||||||||2
1641922240000|2022-01-11 17:30:40|||||||||5
1641922250000|2022-01-11 17:30:50|||||||||2
1641922260000|2022-01-11 17:31:00|||||||||3
1641922270000|2022-01-11 17:31:10|||||||||7
1641922280000|2022-01-11 17:31:20|||||||||2
1641922290000|2022-01-11 17:31:30|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|24
1641922300000|2022-01-11 17:31:40|2617|2613|2616.8|2612.8|2617|2613|2616.8|2612.8|6
1641922310000|2022-01-11 17:31:50|||||||||2
1641922320000|2022-01-11 17:32:00|2615.8|2611.8|2616.2|2612.2|2616.2|2612.2|2615.8|2611.8|4
1641922330000|2022-01-11 17:32:10|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|0
1641922350000|2022-01-11 17:32:30|2616.1|2612.1|2615.8|2611.8|2616.1|2612.1|2615.8|2611.8|9
1641922360000|2022-01-11 17:32:40|||||||||3
1641922370000|2022-01-11 17:32:50|||||||||2
1641922380000|2022-01-11 17:33:00|||||||||2
1641922390000|2022-01-11 17:33:10|||||||||2
1641922410000|2022-01-11 17:33:30|2616.1|2612.1|2615.8|2611.8|2616.1|2612.1|2615.8|2611.8|9
1641922430000|2022-01-11 17:33:50|||||||||1
1641922440000|2022-01-11 17:34:00|2616|2612|2616.8|2612.8|2616.8|2612.8|2616|2612|5
1641922460000|2022-01-11 17:34:20|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|9
1641922470000|2022-01-11 17:34:30|||||||||1
1641922500000|2022-01-11 17:35:00|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|0
1641922510000|2022-01-11 17:35:10|||||||||2
1641922520000|2022-01-11 17:35:20|2615.3|2611.3|2614.8|2610.8|2615.3|2611.3|2614.8|2610.8|16
1641922560000|2022-01-11 17:36:00|||||||||5
1641922570000|2022-01-11 17:36:10|||||||||1
1641922590000|2022-01-11 17:36:30|||||||||1
1641922600000|2022-01-11 17:36:40|||||||||1
1641922610000|2022-01-11 17:36:50|||||||||4
1641922630000|2022-01-11 17:37:10|||||||||1
1641922650000|2022-01-11 17:37:30|2614.9|2610.9|2615|2611|2615|2611|2614.9|2610.9|3
1641922660000|2022-01-11 17:37:40|2614.9|2610.9|2615.4|2611.4|2615.4|2611.4|2614.9|2610.9|7
1641922670000|2022-01-11 17:37:50|2615.2|2611.2|2615.4|2611.4|2615.4|2611.4|2615.2|2611.2|4
1641922690000|2022-01-11 17:38:10|||||||||3
1641922700000|2022-01-11 17:38:20|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|1
1641922710000|2022-01-11 17:38:30|||||||||2
1641922730000|2022-01-11 17:38:50|2614.9|2610.9|2613.9|2609.9|2614.9|2610.9|2613.5|2609.5|33
1641922740000|2022-01-11 17:39:00|2614|2610|2614|2610|2614|2610|2614|2610|2
1641922750000|2022-01-11 17:39:10|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|0
1641922770000|2022-01-11 17:39:30|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|1
1641922810000|2022-01-11 17:40:10|2613.5|2609.5|2613.2|2609.2|2613.5|2609.5|2613.2|2609.2|21
1641922820000|2022-01-11 17:40:20|||||||||1
1641922840000|2022-01-11 17:40:40|||||||||5
1641922850000|2022-01-11 17:40:50|||||||||1
1641922860000|2022-01-11 17:41:00|||||||||1
1641922890000|2022-01-11 17:41:30|||||||||4
1641922920000|2022-01-11 17:42:00|||||||||2
1641922930000|2022-01-11 17:42:10|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|5
1641922950000|2022-01-11 17:42:30|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|1
1641922970000|2022-01-11 17:42:50|2613.4|2609.4|2613.6|2609.6|2613.6|2609.6|2613.4|2609.4|4
1641922980000|2022-01-11 17:43:00|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|0
1641923000000|2022-01-11 17:43:20|||||||||3
1641923020000|2022-01-11 17:43:40|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|11
1641923030000|2022-01-11 17:43:50|||||||||1
1641923040000|2022-01-11 17:44:00|||||||||6
1641923060000|2022-01-11 17:44:20|||||||||1
1641923070000|2022-01-11 17:44:30|||||||||1
1641923080000|2022-01-11 17:44:40|||||||||1
1641923090000|2022-01-11 17:44:50|||||||||4
1641923130000|2022-01-11 17:45:30|||||||||3
1641923140000|2022-01-11 17:45:40|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|0
1641923150000|2022-01-11 17:45:50|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|7
1641923170000|2022-01-11 17:46:10|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|0
1641923180000|2022-01-11 17:46:20|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|16
1641923220000|2022-01-11 17:47:00|2611.2|2607.2|2610.9|2606.9|2611.2|2607.2|2610.9|2606.9|2
1641923230000|2022-01-11 17:47:10|||||||||5
1641923270000|2022-01-11 17:47:50|||||||||2
1641923280000|2022-01-11 17:48:00|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|2
1641923290000|2022-01-11 17:48:10|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|1
1641923310000|2022-01-11 17:48:30|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|7
1641923330000|2022-01-11 17:48:50|2609.7|2605.7|2609.9|2605.9|2609.9|2605.9|2609.7|2605.7|7
1641923360000|2022-01-11 17:49:20|||||||||1
1641923370000|2022-01-11 17:49:30|||||||||2
1641923380000|2022-01-11 17:49:40|2609.7|2605.7|2609.9|2605.9|2609.9|2605.9|2609.7|2605.7|9
1641923390000|2022-01-11 17:49:50|||||||||1
1641923400000|2022-01-11 17:50:00|||||||||1
1641923410000|2022-01-11 17:50:10|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|0
1641923420000|2022-01-11 17:50:20|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|7
1641923430000|2022-01-11 17:50:30|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|1
1641923440000|2022-01-11 17:50:40|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|1
1641923450000|2022-01-11 17:50:50|2609.9|2605.9|2609.7|2605.7|2609.9|2605.9|2609.7|2605.7|4
1641923460000|2022-01-11 17:51:00|2609.9|2605.9|2610.2|2606.2|2610.2|2606.2|2609.9|2605.9|0
1641923470000|2022-01-11 17:51:10|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.7|2605.7|3
1641923490000|2022-01-11 17:51:30|2610.2|2606.2|2609.7|2605.7|2610.2|2606.2|2609.7|2605.7|3
1641923500000|2022-01-11 17:51:40|2609.9|2605.9|2609.9|2605.9|2610.2|2606.2|2609.9|2605.9|4
1641923520000|2022-01-11 17:52:00|2610.2|2606.2|2609.7|2605.7|2610.2|2606.2|2609.7|2605.7|8
1641923530000|2022-01-11 17:52:10|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2609.7|2605.7|1
1641923560000|2022-01-11 17:52:40|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|1
1641923570000|2022-01-11 17:52:50|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.7|2605.7|1
1641923580000|2022-01-11 17:53:00|||||||||2
1641923590000|2022-01-11 17:53:10|||||||||1
1641923620000|2022-01-11 17:53:40|2609.7|2605.7|2609.9|2605.9|2609.9|2605.9|2609.7|2605.7|2
1641923640000|2022-01-11 17:54:00|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|1
1641923650000|2022-01-11 17:54:10|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|1
1641923670000|2022-01-11 17:54:30|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|5
1641923680000|2022-01-11 17:54:40|2609.4|2605.4|2609.9|2605.9|2609.9|2605.9|2609.4|2605.4|2
1641923690000|2022-01-11 17:54:50|2609.4|2605.4|2609.6|2605.6|2609.6|2605.6|2609.4|2605.4|1
1641923710000|2022-01-11 17:55:10|||||||||1
1641923720000|2022-01-11 17:55:20|||||||||1
1641923730000|2022-01-11 17:55:30|||||||||1
1641923750000|2022-01-11 17:55:50|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|4
1641923770000|2022-01-11 17:56:10|||||||||2
1641923780000|2022-01-11 17:56:20|||||||||1
1641923790000|2022-01-11 17:56:30|2609.2|2605.2|2609.4|2605.4|2609.4|2605.4|2609.1|2605.1|7
1641923820000|2022-01-11 17:57:00|2609.2|2605.2|2609.4|2605.4|2609.4|2605.4|2608.2|2604.2|62
1641923830000|2022-01-11 17:57:10|2609.1|2605.1|2609.6|2605.6|2609.6|2605.6|2609.1|2605.1|1
1641923870000|2022-01-11 17:57:50|||||||||1
1641923880000|2022-01-11 17:58:00|2609.1|2605.1|2609.1|2605.1|2609.6|2605.6|2609.1|2605.1|6
1641923890000|2022-01-11 17:58:10|||||||||1
1641923910000|2022-01-11 17:58:30|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|3
1641923930000|2022-01-11 17:58:50|||||||||1
1641923940000|2022-01-11 17:59:00|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|5
1641923950000|2022-01-11 17:59:10|2608.9|2604.9|2609.6|2605.6|2609.6|2605.6|2608.9|2604.9|9
1641923980000|2022-01-11 17:59:40|2609.9|2605.9|2610.6|2606.6|2610.6|2606.6|2609.9|2605.9|11
1641924000000|2022-01-11 18:00:00|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|1
1641924010000|2022-01-11 18:00:10|||||||||1
1641924020000|2022-01-11 18:00:20|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|1
1641924030000|2022-01-11 18:00:30|||||||||5
1641924040000|2022-01-11 18:00:40|||||||||1
1641924060000|2022-01-11 18:01:00|||||||||2
1641924080000|2022-01-11 18:01:20|||||||||6
1641924090000|2022-01-11 18:01:30|||||||||2
1641924100000|2022-01-11 18:01:40|||||||||1
1641924120000|2022-01-11 18:02:00|||||||||1
1641924130000|2022-01-11 18:02:10|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|3
1641924150000|2022-01-11 18:02:30|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|0
1641924160000|2022-01-11 18:02:40|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|4
1641924170000|2022-01-11 18:02:50|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|1
1641924180000|2022-01-11 18:03:00|||||||||2
1641924190000|2022-01-11 18:03:10|||||||||1
1641924200000|2022-01-11 18:03:20|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|25
1641924210000|2022-01-11 18:03:30|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|0
1641924230000|2022-01-11 18:03:50|||||||||5
1641924240000|2022-01-11 18:04:00|||||||||6
1641924280000|2022-01-11 18:04:40|||||||||5
1641924300000|2022-01-11 18:05:00|||||||||1
1641924320000|2022-01-11 18:05:20|2610.1|2606.1|2609.9|2605.9|2610.1|2606.1|2609.9|2605.9|7
1641924330000|2022-01-11 18:05:30|2610.3|2606.3|2610.9|2606.9|2610.9|2606.9|2610.3|2606.3|5
1641924340000|2022-01-11 18:05:40|2610.6|2606.6|2610.7|2606.7|2610.7|2606.7|2610.4|2606.4|39
1641924350000|2022-01-11 18:05:50|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|3
1641924360000|2022-01-11 18:06:00|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|3
1641924370000|2022-01-11 18:06:10|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|5
1641924380000|2022-01-11 18:06:20|2608.9|2604.9|2610.1|2606.1|2610.1|2606.1|2608.9|2604.9|10
1641924390000|2022-01-11 18:06:30|||||||||1
1641924420000|2022-01-11 18:07:00|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|3
1641924450000|2022-01-11 18:07:30|||||||||4
1641924480000|2022-01-11 18:08:00|||||||||1
1641924490000|2022-01-11 18:08:10|2609.7|2605.7|2609.9|2605.9|2609.9|2605.9|2609.7|2605.7|4
1641924500000|2022-01-11 18:08:20|2609.7|2605.7|2609.9|2605.9|2609.9|2605.9|2609.7|2605.7|1
1641924510000|2022-01-11 18:08:30|2609.7|2605.7|2609.9|2605.9|2609.9|2605.9|2609.7|2605.7|0
1641924520000|2022-01-11 18:08:40|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|0
1641924530000|2022-01-11 18:08:50|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|3
1641924540000|2022-01-11 18:09:00|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|1
1641924560000|2022-01-11 18:09:20|||||||||4
1641924590000|2022-01-11 18:09:50|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|5
1641924600000|2022-01-11 18:10:00|||||||||2
1641924610000|2022-01-11 18:10:10|2609.2|2605.2|2608.9|2604.9|2609.2|2605.2|2608.9|2604.9|2
1641924630000|2022-01-11 18:10:30|2609.2|2605.2|2608.9|2604.9|2609.2|2605.2|2608.9|2604.9|2
1641924640000|2022-01-11 18:10:40|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|8
1641924650000|2022-01-11 18:10:50|2608.5|2604.5|2608.2|2604.2|2608.5|2604.5|2608.2|2604.2|1
1641924660000|2022-01-11 18:11:00|||||||||1
1641924670000|2022-01-11 18:11:10|||||||||5
1641924700000|2022-01-11 18:11:40|||||||||4
1641924710000|2022-01-11 18:11:50|||||||||1
1641924720000|2022-01-11 18:12:00|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|4
1641924730000|2022-01-11 18:12:10|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|0
1641924750000|2022-01-11 18:12:30|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|0
1641924780000|2022-01-11 18:13:00|||||||||4
1641924790000|2022-01-11 18:13:10|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|4
1641924800000|2022-01-11 18:13:20|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|0
1641924820000|2022-01-11 18:13:40|||||||||1
1641924830000|2022-01-11 18:13:50|||||||||4
1641924840000|2022-01-11 18:14:00|||||||||1
1641924850000|2022-01-11 18:14:10|||||||||1
1641924860000|2022-01-11 18:14:20|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|1
1641924870000|2022-01-11 18:14:30|2609.5|2605.5|2609.7|2605.7|2609.7|2605.7|2609.5|2605.5|6
1641924900000|2022-01-11 18:15:00|2609.5|2605.5|2608.9|2604.9|2609.5|2605.5|2608.9|2604.9|1
1641924910000|2022-01-11 18:15:10|||||||||1
1641924920000|2022-01-11 18:15:20|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|1
1641924930000|2022-01-11 18:15:30|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|0
1641924940000|2022-01-11 18:15:40|||||||||3
1641924960000|2022-01-11 18:16:00|||||||||1
1641924970000|2022-01-11 18:16:10|||||||||6
1641925000000|2022-01-11 18:16:40|||||||||1
1641925010000|2022-01-11 18:16:50|||||||||1
1641925020000|2022-01-11 18:17:00|||||||||5
1641925030000|2022-01-11 18:17:10|||||||||1
1641925050000|2022-01-11 18:17:30|||||||||3
1641925060000|2022-01-11 18:17:40|||||||||1
1641925080000|2022-01-11 18:18:00|2608.2|2604.2|2608.9|2604.9|2608.9|2604.9|2608.2|2604.2|15
1641925090000|2022-01-11 18:18:10|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|3
1641925100000|2022-01-11 18:18:20|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|1
1641925110000|2022-01-11 18:18:30|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|0
1641925120000|2022-01-11 18:18:40|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|0
1641925140000|2022-01-11 18:19:00|||||||||6
1641925170000|2022-01-11 18:19:30|||||||||8
1641925180000|2022-01-11 18:19:40|2608.6|2604.6|2608.2|2604.2|2608.6|2604.6|2608.2|2604.2|6
1641925210000|2022-01-11 18:20:10|||||||||6
1641925220000|2022-01-11 18:20:20|2608.6|2604.6|2609.2|2605.2|2609.2|2605.2|2608.6|2604.6|25
1641925240000|2022-01-11 18:20:40|||||||||3
1641925250000|2022-01-11 18:20:50|||||||||2
1641925260000|2022-01-11 18:21:00|||||||||1
1641925270000|2022-01-11 18:21:10|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|4
1641925290000|2022-01-11 18:21:30|2608.2|2604.2|2608.5|2604.5|2608.5|2604.5|2608.2|2604.2|12
1641925300000|2022-01-11 18:21:40|2608.3|2604.3|2607.8|2603.8|2608.3|2604.3|2607.8|2603.8|6
1641925310000|2022-01-11 18:21:50|2608.1|2604.1|2607.8|2603.8|2608.3|2604.3|2607.8|2603.8|7
1641925320000|2022-01-11 18:22:00|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|1
1641925330000|2022-01-11 18:22:10|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|1
1641925360000|2022-01-11 18:22:40|||||||||1
1641925380000|2022-01-11 18:23:00|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|10
1641925390000|2022-01-11 18:23:10|||||||||7
1641925400000|2022-01-11 18:23:20|2607.8|2603.8|2606.5|2602.5|2607.8|2603.8|2606.5|2602.5|12
1641925410000|2022-01-11 18:23:30|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|4
1641925420000|2022-01-11 18:23:40|||||||||6
1641925430000|2022-01-11 18:23:50|||||||||8
1641925440000|2022-01-11 18:24:00|||||||||6
1641925450000|2022-01-11 18:24:10|2606.2|2602.2|2606.5|2602.5|2606.5|2602.5|2605.8|2601.8|18
1641925460000|2022-01-11 18:24:20|2607|2603|2607|2603|2607|2603|2607|2603|2
1641925470000|2022-01-11 18:24:30|2606.8|2602.8|2607.5|2603.5|2607.5|2603.5|2606.8|2602.8|16
1641925490000|2022-01-11 18:24:50|||||||||4
1641925500000|2022-01-11 18:25:00|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|9
1641925510000|2022-01-11 18:25:10|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|2606.3|2602.3|6
1641925520000|2022-01-11 18:25:20|||||||||1
1641925530000|2022-01-11 18:25:30|2606.3|2602.3|2607.5|2603.5|2607.5|2603.5|2606.3|2602.3|6
1641925550000|2022-01-11 18:25:50|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|4
1641925560000|2022-01-11 18:26:00|||||||||8
1641925570000|2022-01-11 18:26:10|2606.2|2602.2|2605.8|2601.8|2606.2|2602.2|2605.8|2601.8|12
1641925580000|2022-01-11 18:26:20|||||||||9
1641925590000|2022-01-11 18:26:30|||||||||1
1641925600000|2022-01-11 18:26:40|||||||||5
1641925610000|2022-01-11 18:26:50|2604.8|2600.8|2605.5|2601.5|2605.5|2601.5|2604.8|2600.8|21
1641925620000|2022-01-11 18:27:00|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|5
1641925630000|2022-01-11 18:27:10|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|9
1641925640000|2022-01-11 18:27:20|||||||||10
1641925650000|2022-01-11 18:27:30|2606.1|2602.1|2605.8|2601.8|2606.1|2602.1|2605.8|2601.8|5
1641925660000|2022-01-11 18:27:40|||||||||5
1641925670000|2022-01-11 18:27:50|2605.3|2601.3|2605.5|2601.5|2605.5|2601.5|2605.3|2601.3|2
1641925680000|2022-01-11 18:28:00|2606.1|2602.1|2606.8|2602.8|2607.5|2603.5|2606.1|2602.1|10
1641925690000|2022-01-11 18:28:10|2607|2603|2606.8|2602.8|2607|2603|2606.8|2602.8|5
1641925700000|2022-01-11 18:28:20|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|5
1641925710000|2022-01-11 18:28:30|||||||||7
1641925720000|2022-01-11 18:28:40|||||||||5
1641925730000|2022-01-11 18:28:50|||||||||3
1641925740000|2022-01-11 18:29:00|2605.8|2601.8|2609|2605|2612.8|2605|2605.8|2600.8|36
1641925760000|2022-01-11 18:29:20|2608.4|2604.4|2607.5|2603.5|2608.4|2604.4|2607.5|2603.5|0
1641925770000|2022-01-11 18:29:30|2607|2603|2607|2603|2607|2603|2607|2603|8
1641925780000|2022-01-11 18:29:40|2606.8|2602.8|2606.5|2602.5|2606.8|2602.8|2606.5|2602.5|10
1641925790000|2022-01-11 18:29:50|2606.2|2602.2|2607|2603|2607|2603|2606|2602|37
1641980700000|2022-01-12 09:45:00|2613.8|2609.8|2614.3|2610.3|2614.3|2610.3|2613.8|2609.8|2
1641980710000|2022-01-12 09:45:10|2614.5|2610.5|2617.9|2613.9|2617.9|2613.9|2614.5|2610.5|24
1641980720000|2022-01-12 09:45:20|2618.4|2614.4|2618.7|2614.7|2619.2|2615.2|2618.4|2614.4|31
1641980730000|2022-01-12 09:45:30|2618.4|2614.4|2619.9|2615.9|2620.1|2616.1|2617.9|2613.9|15
1641980740000|2022-01-12 09:45:40|||||||||3
1641980760000|2022-01-12 09:46:00|2620.4|2616.4|2619.6|2615.6|2620.4|2616.4|2618.9|2614.9|14
1641980770000|2022-01-12 09:46:10|||||||||3
1641980780000|2022-01-12 09:46:20|2619.4|2615.4|2618.4|2614.4|2619.4|2615.4|2618.4|2614.4|1
1641980790000|2022-01-12 09:46:30|2617.9|2613.9|2617.4|2613.4|2617.9|2613.9|2617.4|2613.4|4
1641980800000|2022-01-12 09:46:40|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|1
1641980820000|2022-01-12 09:47:00|2618|2614|2618.4|2614.4|2618.4|2614.4|2618|2614|2
1641980830000|2022-01-12 09:47:10|2618.6|2614.6|2619.3|2615.3|2619.3|2615.3|2618.6|2614.6|4
1641980840000|2022-01-12 09:47:20|2619.9|2615.9|2619.9|2615.9|2619.9|2615.9|2619.6|2615.6|6
1641980850000|2022-01-12 09:47:30|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|0
1641980860000|2022-01-12 09:47:40|2619.3|2615.3|2621.1|2617.1|2621.1|2617.1|2619.3|2615.3|8
1641980870000|2022-01-12 09:47:50|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|66
1641980880000|2022-01-12 09:48:00|2621.1|2617.1|2620.6|2616.6|2621.1|2617.1|2620.4|2616.4|18
1641980890000|2022-01-12 09:48:10|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|0
1641980910000|2022-01-12 09:48:30|2620.7|2616.7|2620.4|2616.4|2620.9|2616.9|2620.4|2616.4|0
1641980920000|2022-01-12 09:48:40|2620.1|2616.1|2620.3|2616.3|2620.3|2616.3|2620.1|2616.1|3
1641980930000|2022-01-12 09:48:50|2620.6|2616.6|2620.9|2616.9|2620.9|2616.9|2620.6|2616.6|11
1641980940000|2022-01-12 09:49:00|2620.2|2616.2|2619.1|2615.1|2621.6|2617.6|2619.1|2615.1|18
1641980950000|2022-01-12 09:49:10|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|0
1641981000000|2022-01-12 09:50:00|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|11
1641981010000|2022-01-12 09:50:10|||||||||1
1641981020000|2022-01-12 09:50:20|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|3
1641981050000|2022-01-12 09:50:50|2618.6|2614.6|2618.4|2614.4|2618.6|2614.6|2618.4|2614.4|9
1641981070000|2022-01-12 09:51:10|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|0
1641981080000|2022-01-12 09:51:20|||||||||7
1641981090000|2022-01-12 09:51:30|2614.3|2610.3|2614.3|2610.3|2614.8|2610.8|2614.3|2610.3|8
1641981110000|2022-01-12 09:51:50|||||||||1
1641981120000|2022-01-12 09:52:00|2614.8|2610.8|2613.6|2609.6|2614.8|2610.8|2613.1|2609.1|21
1641981130000|2022-01-12 09:52:10|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|0
1641981150000|2022-01-12 09:52:30|||||||||1
1641981170000|2022-01-12 09:52:50|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|1
1641981190000|2022-01-12 09:53:10|2613.7|2609.7|2614.4|2610.4|2614.4|2610.4|2613.7|2609.7|1
1641981200000|2022-01-12 09:53:20|2614.2|2610.2|2613|2609|2614.2|2610.2|2612.2|2608.2|8
1641981220000|2022-01-12 09:53:40|2613.7|2609.7|2613.9|2609.9|2613.9|2609.9|2613.7|2609.7|5
1641981240000|2022-01-12 09:54:00|2614.2|2610.2|2615|2611|2615.2|2611.2|2614.2|2610.2|1
1641981260000|2022-01-12 09:54:20|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|1
1641981270000|2022-01-12 09:54:30|||||||||1
1641981280000|2022-01-12 09:54:40|2615.7|2611.7|2616|2612|2616|2612|2615|2611|7
1641981290000|2022-01-12 09:54:50|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2
1641981300000|2022-01-12 09:55:00|2616.5|2612.5|2616.5|2612.5|2616.7|2612.7|2616.5|2612.5|6
1641981320000|2022-01-12 09:55:20|2617|2613|2617|2613|2617|2613|2617|2613|0
1641981330000|2022-01-12 09:55:30|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|1
1641981340000|2022-01-12 09:55:40|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|0
1641981350000|2022-01-12 09:55:50|2617.7|2613.7|2618|2614|2618|2614|2617.7|2613.7|0
1641981360000|2022-01-12 09:56:00|2619|2615|2618.3|2614.3|2619|2615|2618|2614|11
1641981370000|2022-01-12 09:56:10|2618|2614|2618.5|2614.5|2618.5|2614.5|2618|2614|3
1641981390000|2022-01-12 09:56:30|||||||||1
1641981410000|2022-01-12 09:56:50|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|7
1641981420000|2022-01-12 09:57:00|||||||||2
1641981430000|2022-01-12 09:57:10|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|6
1641981440000|2022-01-12 09:57:20|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2
1641981470000|2022-01-12 09:57:50|||||||||19
1641981480000|2022-01-12 09:58:00|||||||||2
1641981490000|2022-01-12 09:58:10|2622.4|2618.4|2622|2618|2622.4|2618.4|2622|2618|2
1641981500000|2022-01-12 09:58:20|2621.6|2617.6|2620|2616|2621.6|2617.6|2620|2616|0
1641981510000|2022-01-12 09:58:30|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|5
1641981520000|2022-01-12 09:58:40|2620|2616|2620|2616|2620|2616|2620|2616|0
1641981530000|2022-01-12 09:58:50|||||||||2
1641981540000|2022-01-12 09:59:00|2620.5|2616.5|2621|2617|2621|2617|2620.5|2616.5|6
1641981550000|2022-01-12 09:59:10|||||||||50
1641981560000|2022-01-12 09:59:20|||||||||1
1641981570000|2022-01-12 09:59:30|2620.5|2616.5|2620.4|2616.4|2620.5|2616.5|2620.4|2616.4|27
1641981590000|2022-01-12 09:59:50|||||||||2
1641981600000|2022-01-12 10:00:00|2620.6|2616.6|2621.6|2617.6|2621.6|2617.6|2620.6|2616.6|7
1641981610000|2022-01-12 10:00:10|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|0
1641981620000|2022-01-12 10:00:20|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|1
1641981640000|2022-01-12 10:00:40|||||||||3
1641981660000|2022-01-12 10:01:00|||||||||8
1641981670000|2022-01-12 10:01:10|||||||||6
1641981680000|2022-01-12 10:01:20|||||||||4
1641981710000|2022-01-12 10:01:50|2622.7|2618.7|2622.5|2618.5|2622.7|2618.7|2622.5|2618.5|6
1641981720000|2022-01-12 10:02:00|2622|2618|2621.7|2617.7|2622|2618|2621.7|2617.7|9
1641981730000|2022-01-12 10:02:10|2621.5|2617.5|2620|2616|2621.5|2617.5|2620|2616|8
1641981750000|2022-01-12 10:02:30|||||||||1
1641981760000|2022-01-12 10:02:40|||||||||1
1641981810000|2022-01-12 10:03:30|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|3
1641981820000|2022-01-12 10:03:40|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|0
1641981830000|2022-01-12 10:03:50|2619.7|2615.7|2620|2616|2620|2616|2619.7|2615.7|0
1641981840000|2022-01-12 10:04:00|2620.6|2616.6|2621.5|2617.5|2621.7|2617.7|2620.6|2616.6|7
1641981890000|2022-01-12 10:04:50|||||||||2
1641981900000|2022-01-12 10:05:00|||||||||1
1641981940000|2022-01-12 10:05:40|||||||||3
1641981950000|2022-01-12 10:05:50|||||||||1
1641982020000|2022-01-12 10:07:00|||||||||1
1641982060000|2022-01-12 10:07:40|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|0
1641982070000|2022-01-12 10:07:50|2619.9|2615.9|2620.5|2616.5|2620.5|2616.5|2619.9|2615.9|1
1641982090000|2022-01-12 10:08:10|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|0
1641982140000|2022-01-12 10:09:00|||||||||4
1641982170000|2022-01-12 10:09:30|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|0
1641982190000|2022-01-12 10:09:50|||||||||1
1641982200000|2022-01-12 10:10:00|||||||||2
1641982240000|2022-01-12 10:10:40|2621.2|2617.2|2621.4|2617.4|2621.4|2617.4|2621.2|2617.2|2
1641982260000|2022-01-12 10:11:00|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.2|2617.2|2
1641982280000|2022-01-12 10:11:20|2620.8|2616.8|2620.5|2616.5|2620.8|2616.8|2620.2|2616.2|12
1641982290000|2022-01-12 10:11:30|2620.3|2616.3|2618.5|2614.5|2620.3|2616.3|2618.5|2614.5|3
1641982300000|2022-01-12 10:11:40|2618.3|2614.3|2617|2613|2618.3|2614.3|2617|2613|2
1641982310000|2022-01-12 10:11:50|2618|2614|2617.5|2613.5|2618|2614|2617.5|2613.5|5
1641982320000|2022-01-12 10:12:00|2617.2|2613.2|2616.8|2612.8|2617.3|2613.3|2616.8|2612.8|0
1641982330000|2022-01-12 10:12:10|2617.1|2613.1|2616.1|2612.1|2617.1|2613.1|2616.1|2612.1|4
1641982340000|2022-01-12 10:12:20|2615.6|2611.6|2615.1|2611.1|2615.6|2611.6|2615.1|2611.1|40
1641982350000|2022-01-12 10:12:30|2615.3|2611.3|2614.3|2610.3|2615.3|2611.3|2614.1|2610.1|4
1641982360000|2022-01-12 10:12:40|2614.1|2610.1|2614.3|2610.3|2614.3|2610.3|2613.8|2609.8|6
1641982370000|2022-01-12 10:12:50|||||||||7
1641982380000|2022-01-12 10:13:00|2614.1|2610.1|2613.8|2609.8|2614.1|2610.1|2613.1|2609.1|5
1641982390000|2022-01-12 10:13:10|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|2
1641982400000|2022-01-12 10:13:20|2610.5|2606.5|2611.3|2607.3|2611.3|2607.3|2610.5|2606.5|13
1641982410000|2022-01-12 10:13:30|||||||||20
1641982420000|2022-01-12 10:13:40|2611|2607|2610.8|2606.8|2611|2607|2610.8|2606.8|2
1641982440000|2022-01-12 10:14:00|2611.7|2607.7|2610.8|2606.8|2612.2|2608.2|2610.8|2606.8|4
1641982450000|2022-01-12 10:14:10|2611.1|2607.1|2609.8|2605.8|2611.1|2607.1|2609.8|2605.8|16
1641982460000|2022-01-12 10:14:20|2610.1|2606.1|2610.3|2606.3|2610.3|2606.3|2610.1|2606.1|3
1641982500000|2022-01-12 10:15:00|2610.7|2606.7|2610.8|2606.8|2610.8|2606.8|2610.7|2606.7|2
1641982620000|2022-01-12 10:17:00|2611|2607|2611.1|2607.1|2611.1|2607.1|2611|2607|0
1641982630000|2022-01-12 10:17:10|2610.6|2606.6|2611.1|2607.1|2611.5|2607.5|2609|2605|11
1641982640000|2022-01-12 10:17:20|2611.5|2607.5|2611.1|2607.1|2611.5|2607.5|2611.1|2607.1|0
1641982650000|2022-01-12 10:17:30|2611.3|2607.3|2611.1|2607.1|2611.3|2607.3|2611.1|2607.1|1
1641982660000|2022-01-12 10:17:40|2610.8|2606.8|2608.3|2604.3|2610.8|2606.8|2608.3|2604.3|1
1641982670000|2022-01-12 10:17:50|2610|2606|2610|2606|2610|2606|2610|2606|1
1641982680000|2022-01-12 10:18:00|2610.3|2606.3|2609.8|2605.8|2610.3|2606.3|2609.8|2605.8|0
1641982700000|2022-01-12 10:18:20|2609.6|2605.6|2609.3|2605.3|2609.6|2605.6|2609.3|2605.3|2
1641982710000|2022-01-12 10:18:30|2608.8|2604.8|2609.3|2605.3|2609.3|2605.3|2608.8|2604.8|2
1641982740000|2022-01-12 10:19:00|||||||||5
1641982760000|2022-01-12 10:19:20|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|1
1641982800000|2022-01-12 10:20:00|2608.2|2604.2|2607.8|2603.8|2608.2|2604.2|2607.8|2603.8|4
1641982810000|2022-01-12 10:20:10|2607.3|2603.3|2607.1|2603.1|2607.3|2603.3|2606.6|2602.6|6
1641982820000|2022-01-12 10:20:20|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|0
1641982830000|2022-01-12 10:20:30|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2605.8|2601.8|6
1641982860000|2022-01-12 10:21:00|2607.8|2603.8|2608.1|2604.1|2608.1|2604.1|2607.8|2603.8|2
1641982910000|2022-01-12 10:21:50|2608.8|2604.8|2608.3|2604.3|2609.3|2605.3|2607.8|2603.8|7
1641982920000|2022-01-12 10:22:00|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|2
1641983000000|2022-01-12 10:23:20|2608.6|2604.6|2608.3|2604.3|2608.6|2604.6|2608.3|2604.3|0
1641983030000|2022-01-12 10:23:50|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|1
1641983040000|2022-01-12 10:24:00|||||||||1
1641983070000|2022-01-12 10:24:30|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|0
1641983100000|2022-01-12 10:25:00|2609|2605|2608.1|2604.1|2609.3|2605.3|2608.1|2604.1|5
1641983150000|2022-01-12 10:25:50|2607.3|2603.3|2607.1|2603.1|2607.3|2603.3|2607.1|2603.1|2
1641983170000|2022-01-12 10:26:10|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|0
1641983210000|2022-01-12 10:26:50|2607.1|2603.1|2608.1|2604.1|2608.1|2604.1|2607.1|2603.1|4
1641983220000|2022-01-12 10:27:00|2607.8|2603.8|2606.3|2602.3|2607.8|2603.8|2606.3|2602.3|1
1641983230000|2022-01-12 10:27:10|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|1
1641983280000|2022-01-12 10:28:00|2606.3|2602.3|2606.1|2602.1|2606.3|2602.3|2605.3|2601.3|8
1641983290000|2022-01-12 10:28:10|2605.6|2601.6|2605.3|2601.3|2605.6|2601.6|2605.3|2601.3|5
1641983300000|2022-01-12 10:28:20|||||||||1
1641983340000|2022-01-12 10:29:00|2605.9|2601.9|2606.3|2602.3|2606.5|2602.5|2605.9|2601.9|4
1641983370000|2022-01-12 10:29:30|2606.9|2602.9|2607.1|2603.1|2607.1|2603.1|2606.9|2602.9|1
1641983380000|2022-01-12 10:29:40|2606.3|2602.3|2607.1|2603.1|2607.1|2603.1|2606.1|2602.1|3
1641983390000|2022-01-12 10:29:50|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|0
1641983400000|2022-01-12 10:30:00|2607.1|2603.1|2607.1|2603.1|2607.3|2603.3|2607.1|2603.1|3
1641983430000|2022-01-12 10:30:30|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|0
1641983440000|2022-01-12 10:30:40|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|0
1641983450000|2022-01-12 10:30:50|||||||||1
1641983460000|2022-01-12 10:31:00|2606.1|2602.1|2607.3|2603.3|2607.3|2603.3|2605.3|2601.3|4
1641983520000|2022-01-12 10:32:00|2606.8|2602.8|2607.1|2603.1|2607.1|2603.1|2606.8|2602.8|3
1641983540000|2022-01-12 10:32:20|2606.3|2602.3|2606.1|2602.1|2606.3|2602.3|2606.1|2602.1|1
1641983560000|2022-01-12 10:32:40|2605.3|2601.3|2605.1|2601.1|2605.3|2601.3|2604.6|2600.6|4
1641983580000|2022-01-12 10:33:00|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|0
1641983590000|2022-01-12 10:33:10|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2
1641983600000|2022-01-12 10:33:20|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|1
1641983610000|2022-01-12 10:33:30|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|0
1641983640000|2022-01-12 10:34:00|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|1
1641983660000|2022-01-12 10:34:20|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|1
1641983700000|2022-01-12 10:35:00|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.1|2601.1|5
1641983710000|2022-01-12 10:35:10|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|1
1641983720000|2022-01-12 10:35:20|2604.9|2600.9|2604.6|2600.6|2604.9|2600.9|2604.6|2600.6|0
1641983760000|2022-01-12 10:36:00|||||||||1
1641983770000|2022-01-12 10:36:10|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2604.1|2600.1|3
1641983790000|2022-01-12 10:36:30|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|0
1641983810000|2022-01-12 10:36:50|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2
1641983840000|2022-01-12 10:37:20|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|3
1641983870000|2022-01-12 10:37:50|2603.3|2599.3|2603.3|2599.3|2603.6|2599.6|2603.3|2599.3|1
1641983890000|2022-01-12 10:38:10|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|0
1641983900000|2022-01-12 10:38:20|2604.1|2600.1|2604.1|2600.1|2604.3|2600.3|2604.1|2600.1|4
1641983910000|2022-01-12 10:38:30|2603.6|2599.6|2602.1|2598.1|2603.6|2599.6|2602.1|2598.1|1
1641983920000|2022-01-12 10:38:40|2601.9|2597.9|2601.1|2597.1|2601.9|2597.9|2601.1|2597.1|8
1641983930000|2022-01-12 10:38:50|2601.3|2597.3|2601.5|2597.5|2601.5|2597.5|2601.3|2597.3|8
1641983940000|2022-01-12 10:39:00|2602.1|2598.1|2602.8|2598.8|2602.8|2598.8|2602.1|2598.1|2
1641983970000|2022-01-12 10:39:30|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|0
1641983980000|2022-01-12 10:39:40|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|0
1641984000000|2022-01-12 10:40:00|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|1
1641984020000|2022-01-12 10:40:20|2603.1|2599.1|2603.8|2599.8|2603.8|2599.8|2603.1|2599.1|2
1641984030000|2022-01-12 10:40:30|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|0
1641984060000|2022-01-12 10:41:00|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|0
1641984080000|2022-01-12 10:41:20|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|1
1641984090000|2022-01-12 10:41:30|2605.1|2601.1|2605.5|2601.5|2605.5|2601.5|2605.1|2601.1|2
1641984120000|2022-01-12 10:42:00|||||||||5
1641984130000|2022-01-12 10:42:10|2606|2602|2606|2602|2606|2602|2606|2602|0
1641984140000|2022-01-12 10:42:20|2605.7|2601.7|2605.5|2601.5|2605.7|2601.7|2605.5|2601.5|2
1641984150000|2022-01-12 10:42:30|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|0
1641984190000|2022-01-12 10:43:10|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|0
1641984240000|2022-01-12 10:44:00|||||||||1
1641984300000|2022-01-12 10:45:00|2605|2601|2604.8|2600.8|2605|2601|2604.8|2600.8|1
1641984310000|2022-01-12 10:45:10|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|0
1641984330000|2022-01-12 10:45:30|||||||||1
1641984380000|2022-01-12 10:46:20|||||||||2
1641984410000|2022-01-12 10:46:50|2605|2601|2604.6|2600.6|2605|2601|2604.6|2600.6|4
1641984430000|2022-01-12 10:47:10|2604.1|2600.1|2603.6|2599.6|2604.1|2600.1|2603.6|2599.6|1
1641984440000|2022-01-12 10:47:20|2603.3|2599.3|2603.1|2599.1|2603.3|2599.3|2603.1|2599.1|1
1641984460000|2022-01-12 10:47:40|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|0
1641984470000|2022-01-12 10:47:50|2602.6|2598.6|2602.1|2598.1|2602.6|2598.6|2602.1|2598.1|1
1641984480000|2022-01-12 10:48:00|2601.6|2597.6|2602.3|2598.3|2602.3|2598.3|2601.3|2597.3|3
1641984500000|2022-01-12 10:48:20|2602.6|2598.6|2602.1|2598.1|2602.6|2598.6|2602.1|2598.1|4
1641984510000|2022-01-12 10:48:30|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|0
1641984550000|2022-01-12 10:49:10|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|6
1641984570000|2022-01-12 10:49:30|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|1
1641984610000|2022-01-12 10:50:10|2602.3|2598.3|2602.3|2598.3|2602.6|2598.6|2602.3|2598.3|8
1641984620000|2022-01-12 10:50:20|||||||||2
1641984690000|2022-01-12 10:51:30|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|1
1641984720000|2022-01-12 10:52:00|2602.9|2598.9|2603.1|2599.1|2603.1|2599.1|2602.9|2598.9|3
1641984730000|2022-01-12 10:52:10|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|0
1641984750000|2022-01-12 10:52:30|2602.3|2598.3|2603.6|2599.6|2603.6|2599.6|2602.3|2598.3|2
1641984760000|2022-01-12 10:52:40|||||||||5
1641984770000|2022-01-12 10:52:50|2601.8|2597.8|2602.5|2598.5|2602.5|2598.5|2601.8|2597.8|2
1641984780000|2022-01-12 10:53:00|2603.1|2599.1|2602.3|2598.3|2603.1|2599.1|2602.3|2598.3|5
1641984800000|2022-01-12 10:53:20|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|3
1641984810000|2022-01-12 10:53:30|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|5
1641984820000|2022-01-12 10:53:40|||||||||2
1641984840000|2022-01-12 10:54:00|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|1
1641984850000|2022-01-12 10:54:10|2601.3|2597.3|2601.3|2597.3|2601.6|2597.6|2601.3|2597.3|4
1641984870000|2022-01-12 10:54:30|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2
1641984880000|2022-01-12 10:54:40|2602.3|2598.3|2604|2600|2604|2600|2602.3|2598.3|5
1641984900000|2022-01-12 10:55:00|2605.5|2601.5|2605.2|2601.2|2606.7|2602.7|2605.2|2601.2|32
1641984910000|2022-01-12 10:55:10|2605.5|2601.5|2605.7|2601.7|2605.7|2601.7|2605.5|2601.5|1
1641984920000|2022-01-12 10:55:20|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2
1641984930000|2022-01-12 10:55:30|2605.9|2601.9|2606.2|2602.2|2606.2|2602.2|2605.9|2601.9|1
1641984980000|2022-01-12 10:56:20|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|0
1641985010000|2022-01-12 10:56:50|2606|2602|2606.7|2602.7|2606.7|2602.7|2606|2602|3
1641985020000|2022-01-12 10:57:00|2606.9|2602.9|2606.7|2602.7|2606.9|2602.9|2606.7|2602.7|3
1641985030000|2022-01-12 10:57:10|2606.4|2602.4|2606.9|2602.9|2606.9|2602.9|2606.4|2602.4|3
1641985080000|2022-01-12 10:58:00|2606.7|2602.7|2605.9|2601.9|2606.7|2602.7|2605.9|2601.9|6
1641985140000|2022-01-12 10:59:00|2605.7|2601.7|2605.5|2601.5|2605.7|2601.7|2605.5|2601.5|1
1641985200000|2022-01-12 11:00:00|2605.8|2601.8|2606.2|2602.2|2606.2|2602.2|2605.8|2601.8|0
1641985250000|2022-01-12 11:00:50|2606.5|2602.5|2605.2|2601.2|2606.5|2602.5|2605.2|2601.2|2
1641985260000|2022-01-12 11:01:00|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|0
1641985270000|2022-01-12 11:01:10|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|1
1641985280000|2022-01-12 11:01:20|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|1
1641985310000|2022-01-12 11:01:50|2606.5|2602.5|2607.7|2603.7|2607.7|2603.7|2606.5|2602.5|2
1641985320000|2022-01-12 11:02:00|2607.2|2603.2|2607.1|2603.1|2607.7|2603.7|2607.1|2603.1|4
1641985330000|2022-01-12 11:02:10|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2
1641985370000|2022-01-12 11:02:50|2607.4|2603.4|2607.2|2603.2|2607.4|2603.4|2607.2|2603.2|2
1641985380000|2022-01-12 11:03:00|2606.9|2602.9|2606.5|2602.5|2606.9|2602.9|2606.5|2602.5|1
1641985390000|2022-01-12 11:03:10|2606.4|2602.4|2606.7|2602.7|2606.7|2602.7|2606.4|2602.4|0
1641985410000|2022-01-12 11:03:30|2605.7|2601.7|2605.5|2601.5|2605.7|2601.7|2605.5|2601.5|3
1641985430000|2022-01-12 11:03:50|2605.1|2601.1|2604.2|2600.2|2605.1|2601.1|2604.2|2600.2|2
1641985480000|2022-01-12 11:04:40|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|0
1641985490000|2022-01-12 11:04:50|2603.7|2599.7|2602.7|2598.7|2603.7|2599.7|2602.7|2598.7|1
1641985550000|2022-01-12 11:05:50|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|1
1641985570000|2022-01-12 11:06:10|2603|2599|2603|2599|2603|2599|2603|2599|0
1641985590000|2022-01-12 11:06:30|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|0
1641985610000|2022-01-12 11:06:50|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|3
1641985620000|2022-01-12 11:07:00|||||||||3
1641985650000|2022-01-12 11:07:30|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|0
1641985680000|2022-01-12 11:08:00|||||||||2
1641985700000|2022-01-12 11:08:20|||||||||1
1641985720000|2022-01-12 11:08:40|||||||||1
1641985740000|2022-01-12 11:09:00|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|1
1641985760000|2022-01-12 11:09:20|2602.7|2598.7|2601.9|2597.9|2602.7|2598.7|2601.9|2597.9|1
1641985770000|2022-01-12 11:09:30|2603.2|2599.2|2603.7|2599.7|2603.7|2599.7|2603.2|2599.2|8
1641985800000|2022-01-12 11:10:00|||||||||5
1641985810000|2022-01-12 11:10:10|2607.3|2603.3|2607.9|2603.9|2607.9|2603.9|2607.3|2603.3|9
1641985830000|2022-01-12 11:10:30|2608.4|2604.4|2607.9|2603.9|2608.4|2604.4|2607.7|2603.7|3
1641985860000|2022-01-12 11:11:00|2606.9|2602.9|2606.7|2602.7|2607.1|2603.1|2606.7|2602.7|5
1641985910000|2022-01-12 11:11:50|||||||||1
1641985920000|2022-01-12 11:12:00|2606.9|2602.9|2607.4|2603.4|2607.4|2603.4|2606.9|2602.9|5
1641985930000|2022-01-12 11:12:10|||||||||1
1641985960000|2022-01-12 11:12:40|||||||||1
1641985970000|2022-01-12 11:12:50|||||||||1
1641985980000|2022-01-12 11:13:00|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|2607.4|2603.4|3
1641985990000|2022-01-12 11:13:10|2607.4|2603.4|2608.4|2604.4|2608.4|2604.4|2607.4|2603.4|3
1641986010000|2022-01-12 11:13:30|2608.7|2604.7|2608.4|2604.4|2608.7|2604.7|2608.4|2604.4|4
1641986030000|2022-01-12 11:13:50|2607.5|2603.5|2607.4|2603.4|2607.5|2603.5|2607|2603|2
1641986060000|2022-01-12 11:14:20|2606.9|2602.9|2607.4|2603.4|2607.4|2603.4|2606.9|2602.9|1
1641986080000|2022-01-12 11:14:40|||||||||2
1641986130000|2022-01-12 11:15:30|2607.1|2603.1|2606.4|2602.4|2607.1|2603.1|2606.4|2602.4|1
1641986150000|2022-01-12 11:15:50|||||||||2
1641986190000|2022-01-12 11:16:30|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|0
1641986200000|2022-01-12 11:16:40|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|10
1641986210000|2022-01-12 11:16:50|||||||||3
1641986220000|2022-01-12 11:17:00|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.4|2602.4|1
1641986290000|2022-01-12 11:18:10|2606.7|2602.7|2606.9|2602.9|2606.9|2602.9|2606.4|2602.4|0
1641986350000|2022-01-12 11:19:10|2606.4|2602.4|2606.6|2602.6|2606.6|2602.6|2606.4|2602.4|0
1641986370000|2022-01-12 11:19:30|2606.9|2602.9|2606.4|2602.4|2606.9|2602.9|2606.4|2602.4|0
1641986520000|2022-01-12 11:22:00|2606.2|2602.2|2605.7|2601.7|2606.2|2602.2|2605.7|2601.7|6
1641986550000|2022-01-12 11:22:30|2605.2|2601.2|2604.9|2600.9|2605.2|2601.2|2604.9|2600.9|2
1641986630000|2022-01-12 11:23:50|2605.7|2601.7|2605.4|2601.4|2605.7|2601.7|2605.4|2601.4|4
1641986640000|2022-01-12 11:24:00|2605.1|2601.1|2604.9|2600.9|2605.1|2601.1|2604.9|2600.9|1
1641986670000|2022-01-12 11:24:30|2605.8|2601.8|2606.4|2602.4|2606.9|2602.9|2605.8|2601.8|5
1641986680000|2022-01-12 11:24:40|2606.9|2602.9|2606.4|2602.4|2606.9|2602.9|2606.4|2602.4|2
1641986700000|2022-01-12 11:25:00|2605.8|2601.8|2605.4|2601.4|2605.8|2601.8|2605.4|2601.4|6
1641986720000|2022-01-12 11:25:20|2605.1|2601.1|2604.9|2600.9|2605.1|2601.1|2604.9|2600.9|1
1641986790000|2022-01-12 11:26:30|2605.4|2601.4|2605.2|2601.2|2605.4|2601.4|2605.2|2601.2|1
1641986800000|2022-01-12 11:26:40|2604.4|2600.4|2604.4|2600.4|2604.4|2600.4|2604.4|2600.4|0
1641986810000|2022-01-12 11:26:50|||||||||2
1641986820000|2022-01-12 11:27:00|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|2
1641986860000|2022-01-12 11:27:40|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2
1641986880000|2022-01-12 11:28:00|||||||||1
1641986890000|2022-01-12 11:28:10|2604.4|2600.4|2604.4|2600.4|2604.4|2600.4|2604.4|2600.4|3
1641986920000|2022-01-12 11:28:40|||||||||1
1641986940000|2022-01-12 11:29:00|||||||||2
1641986980000|2022-01-12 11:29:40|2604.1|2600.1|2602.7|2598.7|2604.1|2600.1|2602.7|2598.7|65
1641987000000|2022-01-12 11:30:00|2602.4|2598.4|2603.7|2599.7|2603.7|2599.7|2602.4|2598.4|9
1641987010000|2022-01-12 11:30:10|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|0
1641987020000|2022-01-12 11:30:20|||||||||2
1641987030000|2022-01-12 11:30:30|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|0
1641987060000|2022-01-12 11:31:00|2603.4|2599.4|2602.4|2598.4|2603.4|2599.4|2601.4|2597.4|15
1641987070000|2022-01-12 11:31:10|2601.8|2597.8|2601.4|2597.4|2601.8|2597.8|2601.4|2597.4|5
1641987080000|2022-01-12 11:31:20|||||||||1
1641987110000|2022-01-12 11:31:50|||||||||1
1641987120000|2022-01-12 11:32:00|2601.8|2597.8|2601.9|2597.9|2602.4|2598.4|2601.8|2597.8|7
1641987170000|2022-01-12 11:32:50|2602.3|2598.3|2603.1|2599.1|2603.1|2599.1|2602.3|2598.3|2
1641987180000|2022-01-12 11:33:00|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|9
1641987190000|2022-01-12 11:33:10|2603.9|2599.9|2604.4|2600.4|2604.4|2600.4|2603.9|2599.9|3
1641987210000|2022-01-12 11:33:30|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|0
1641987240000|2022-01-12 11:34:00|2604.7|2600.7|2604.9|2600.9|2604.9|2600.9|2604.4|2600.4|4
1641987310000|2022-01-12 11:35:10|2604.7|2600.7|2604.4|2600.4|2604.7|2600.7|2604.4|2600.4|0
1641987320000|2022-01-12 11:35:20|||||||||1
1641987340000|2022-01-12 11:35:40|||||||||2
1641987350000|2022-01-12 11:35:50|2603.7|2599.7|2603.2|2599.2|2603.7|2599.7|2603.2|2599.2|8
1641987360000|2022-01-12 11:36:00|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|2
1641987370000|2022-01-12 11:36:10|||||||||1
1641987390000|2022-01-12 11:36:30|||||||||1
1641987410000|2022-01-12 11:36:50|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|2
1641987420000|2022-01-12 11:37:00|2603.7|2599.7|2603.3|2599.3|2603.7|2599.7|2602.7|2598.7|4
1641987430000|2022-01-12 11:37:10|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|0
1641987480000|2022-01-12 11:38:00|2603.4|2599.4|2602.9|2598.9|2603.4|2599.4|2602.4|2598.4|2
1641987600000|2022-01-12 11:40:00|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|0
1641987630000|2022-01-12 11:40:30|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|0
1641987660000|2022-01-12 11:41:00|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|11
1641987710000|2022-01-12 11:41:50|2603|2599|2603.4|2599.4|2603.4|2599.4|2602.6|2598.6|4
1641987720000|2022-01-12 11:42:00|2603.6|2599.6|2603.4|2599.4|2603.7|2599.7|2603.4|2599.4|1
1641987740000|2022-01-12 11:42:20|2603.6|2599.6|2603.9|2599.9|2603.9|2599.9|2603.6|2599.6|0
1641987780000|2022-01-12 11:43:00|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|0
1641987800000|2022-01-12 11:43:20|2602.8|2598.8|2604.6|2600.6|2604.6|2600.6|2602.4|2598.4|15
1641987810000|2022-01-12 11:43:30|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|0
1641987840000|2022-01-12 11:44:00|2605.1|2601.1|2605.4|2601.4|2605.4|2601.4|2605.1|2601.1|2
1641987880000|2022-01-12 11:44:40|2605.6|2601.6|2605.9|2601.9|2605.9|2601.9|2605.6|2601.6|2
1641987890000|2022-01-12 11:44:50|||||||||1
1641987900000|2022-01-12 11:45:00|2605.7|2601.7|2605.9|2601.9|2605.9|2601.9|2605.4|2601.4|0
1641987920000|2022-01-12 11:45:20|2605.7|2601.7|2605.6|2601.6|2605.7|2601.7|2605.6|2601.6|4
1641987930000|2022-01-12 11:45:30|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|0
1641987960000|2022-01-12 11:46:00|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|0
1641987970000|2022-01-12 11:46:10|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|0
1641988010000|2022-01-12 11:46:50|2605.6|2601.6|2606.7|2602.7|2606.7|2602.7|2605.6|2601.6|2
1641988020000|2022-01-12 11:47:00|2606.4|2602.4|2605.4|2601.4|2606.4|2602.4|2605.4|2601.4|3
1641988090000|2022-01-12 11:48:10|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2605.9|2601.9|3
1641988140000|2022-01-12 11:49:00|2605.8|2601.8|2605.9|2601.9|2605.9|2601.9|2605.4|2601.4|6
1641988150000|2022-01-12 11:49:10|2606.1|2602.1|2606.4|2602.4|2606.4|2602.4|2606.1|2602.1|2
1641988160000|2022-01-12 11:49:20|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|3
1641988170000|2022-01-12 11:49:30|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|0
1641988310000|2022-01-12 11:51:50|2606.9|2602.9|2606.7|2602.7|2606.9|2602.9|2606.7|2602.7|7
1641988320000|2022-01-12 11:52:00|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|0
1641988440000|2022-01-12 11:54:00|||||||||4
1641988470000|2022-01-12 11:54:30|2606.6|2602.6|2608.9|2604.9|2608.9|2604.9|2606.4|2602.4|5
1641988480000|2022-01-12 11:54:40|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|0
1641988490000|2022-01-12 11:54:50|2608.9|2604.9|2607.4|2603.4|2608.9|2604.9|2607.4|2603.4|6
1641988520000|2022-01-12 11:55:20|||||||||2
1641988570000|2022-01-12 11:56:10|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|3
1641988610000|2022-01-12 11:56:50|||||||||2
1641988620000|2022-01-12 11:57:00|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|4
1641988630000|2022-01-12 11:57:10|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|0
1641988680000|2022-01-12 11:58:00|2607.7|2603.7|2607.9|2603.9|2607.9|2603.9|2607.7|2603.7|4
1641988690000|2022-01-12 11:58:10|2607.7|2603.7|2607.9|2603.9|2607.9|2603.9|2607.7|2603.7|1
1641988700000|2022-01-12 11:58:20|2608.1|2604.1|2608.1|2604.1|2608.6|2604.6|2608.1|2604.1|167
1641988710000|2022-01-12 11:58:30|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|27
1641988720000|2022-01-12 11:58:40|||||||||2
1641988730000|2022-01-12 11:58:50|2608.1|2604.1|2607.3|2603.3|2608.1|2604.1|2607.3|2603.3|12
1641988740000|2022-01-12 11:59:00|||||||||1
1641988750000|2022-01-12 11:59:10|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|0
1641988770000|2022-01-12 11:59:30|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|0
1641988800000|2022-01-12 12:00:00|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|0
1641988810000|2022-01-12 12:00:10|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|1
1641988830000|2022-01-12 12:00:30|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|0
1641988880000|2022-01-12 12:01:20|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|3
1641988960000|2022-01-12 12:02:40|2607.1|2603.1|2607.7|2603.7|2607.7|2603.7|2607.1|2603.1|0
1641988980000|2022-01-12 12:03:00|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|1
1641988990000|2022-01-12 12:03:10|||||||||3
1641989060000|2022-01-12 12:04:20|2608.1|2604.1|2608.7|2604.7|2608.7|2604.7|2608.1|2604.1|8
1641989100000|2022-01-12 12:05:00|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2606.9|2602.9|3
1641989110000|2022-01-12 12:05:10|2608.2|2604.2|2607.7|2603.7|2608.2|2604.2|2607.7|2603.7|1
1641989160000|2022-01-12 12:06:00|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2
1641989170000|2022-01-12 12:06:10|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|0
1641989200000|2022-01-12 12:06:40|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|0
1641989220000|2022-01-12 12:07:00|2607.2|2603.2|2605.7|2601.7|2607.2|2603.2|2605.5|2601.5|8
1641989230000|2022-01-12 12:07:10|2606|2602|2606.2|2602.2|2606.2|2602.2|2606|2602|5
1641989250000|2022-01-12 12:07:30|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|0
1641989260000|2022-01-12 12:07:40|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|0
1641989330000|2022-01-12 12:08:50|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|1
1641989340000|2022-01-12 12:09:00|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|1
1641989390000|2022-01-12 12:09:50|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|1
1641989400000|2022-01-12 12:10:00|2605|2601|2604|2600|2605|2601|2604|2600|1
1641989450000|2022-01-12 12:10:50|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|1
1641989460000|2022-01-12 12:11:00|2604|2600|2603.8|2599.8|2604|2600|2603.8|2599.8|0
1641989470000|2022-01-12 12:11:10|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|0
1641989510000|2022-01-12 12:11:50|||||||||1
1641989520000|2022-01-12 12:12:00|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|5
1641989540000|2022-01-12 12:12:20|2602.5|2598.5|2602|2598|2602.5|2598.5|2602|2598|2
1641989550000|2022-01-12 12:12:30|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|1
1641989580000|2022-01-12 12:13:00|2602.3|2598.3|2601.5|2597.5|2602.3|2598.3|2601.5|2597.5|1
1641989600000|2022-01-12 12:13:20|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|0
1641989640000|2022-01-12 12:14:00|2601.5|2597.5|2600.5|2596.5|2601.5|2597.5|2600.5|2596.5|5
1641989690000|2022-01-12 12:14:50|2601|2597|2601|2597|2601|2597|2601|2597|1
1641989700000|2022-01-12 12:15:00|2600.7|2596.7|2600.5|2596.5|2600.7|2596.7|2600.5|2596.5|1
1641989730000|2022-01-12 12:15:30|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|28
1641989740000|2022-01-12 12:15:40|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|0
1641989760000|2022-01-12 12:16:00|2602.3|2598.3|2601.5|2597.5|2602.3|2598.3|2601.5|2597.5|1
1641989810000|2022-01-12 12:16:50|2601.7|2597.7|2602.5|2598.5|2602.5|2598.5|2601.7|2597.7|0
1641989820000|2022-01-12 12:17:00|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|1
1641989880000|2022-01-12 12:18:00|||||||||1
1641989940000|2022-01-12 12:19:00|2603|2599|2601.3|2597.3|2603|2599|2601.3|2597.3|6
1641989950000|2022-01-12 12:19:10|2600.7|2596.7|2600.7|2596.7|2600.7|2596.7|2600.7|2596.7|0
1641989970000|2022-01-12 12:19:30|2601.7|2597.7|2602.5|2598.5|2602.5|2598.5|2601.7|2597.7|3
1641990010000|2022-01-12 12:20:10|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|0
1641990020000|2022-01-12 12:20:20|2601.5|2597.5|2600.7|2596.7|2601.5|2597.5|2600.7|2596.7|2
1641990050000|2022-01-12 12:20:50|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|1
1641990070000|2022-01-12 12:21:10|2600.4|2596.4|2600.4|2596.4|2600.4|2596.4|2600.4|2596.4|2
1641990080000|2022-01-12 12:21:20|2599.6|2595.6|2600.1|2596.1|2600.9|2596.9|2599.4|2595.4|3
1641990090000|2022-01-12 12:21:30|2600.4|2596.4|2599.3|2595.3|2600.4|2596.4|2599.3|2595.3|5
1641990100000|2022-01-12 12:21:40|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|0
1641990110000|2022-01-12 12:21:50|2600.5|2596.5|2600.9|2596.9|2600.9|2596.9|2600.5|2596.5|7
1641990120000|2022-01-12 12:22:00|2600.6|2596.6|2599.9|2595.9|2600.6|2596.6|2599.9|2595.9|1
1641990130000|2022-01-12 12:22:10|2599.7|2595.7|2599.7|2595.7|2599.7|2595.7|2599.7|2595.7|1
1641990150000|2022-01-12 12:22:30|2598.8|2594.8|2598.1|2594.1|2599.1|2595.1|2597.6|2593.6|3
1641990160000|2022-01-12 12:22:40|2598.3|2594.3|2598.6|2594.6|2598.6|2594.6|2598.3|2594.3|0
1641990180000|2022-01-12 12:23:00|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|0
1641990220000|2022-01-12 12:23:40|2596.8|2592.8|2596.8|2592.8|2596.8|2592.8|2596.8|2592.8|2
1641990240000|2022-01-12 12:24:00|2597.1|2593.1|2596.6|2592.6|2597.1|2593.1|2596.6|2592.6|6
1641990270000|2022-01-12 12:24:30|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|2
1641990300000|2022-01-12 12:25:00|2595.4|2591.4|2595.1|2591.1|2595.4|2591.4|2595.1|2591.1|9
1641990320000|2022-01-12 12:25:20|2595.6|2591.6|2596.4|2592.4|2596.4|2592.4|2595.6|2591.6|6
1641990330000|2022-01-12 12:25:30|2596.1|2592.1|2594.8|2590.8|2596.1|2592.1|2594.8|2590.8|3
1641990340000|2022-01-12 12:25:40|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|0
1641990360000|2022-01-12 12:26:00|2595.3|2591.3|2594.9|2590.9|2595.4|2591.4|2594.9|2590.9|3
1641990390000|2022-01-12 12:26:30|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|0
1641990410000|2022-01-12 12:26:50|2594.9|2590.9|2595.1|2591.1|2595.1|2591.1|2594.9|2590.9|5
1641990420000|2022-01-12 12:27:00|2594.6|2590.6|2594.1|2590.1|2594.6|2590.6|2593.9|2589.9|1
1641990430000|2022-01-12 12:27:10|2593.6|2589.6|2593.9|2589.9|2593.9|2589.9|2593.6|2589.6|2
1641990450000|2022-01-12 12:27:30|2593.6|2589.6|2593.6|2589.6|2593.6|2589.6|2593.6|2589.6|0
1641990460000|2022-01-12 12:27:40|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|1
1641990470000|2022-01-12 12:27:50|||||||||7
1641990480000|2022-01-12 12:28:00|2591.8|2587.8|2591.8|2587.8|2591.8|2587.8|2591.8|2587.8|9
1641990490000|2022-01-12 12:28:10|2591.1|2587.1|2591.1|2587.1|2591.8|2587.8|2589.8|2585.8|9
1641990510000|2022-01-12 12:28:30|2591.6|2587.6|2592.1|2588.1|2592.1|2588.1|2591.6|2587.6|6
1641990520000|2022-01-12 12:28:40|2591.8|2587.8|2592.1|2588.1|2592.1|2588.1|2591.6|2587.6|14
1641990530000|2022-01-12 12:28:50|||||||||1
1641990540000|2022-01-12 12:29:00|2591.9|2587.9|2590.7|2586.7|2591.9|2587.9|2590.7|2586.7|10
1641990550000|2022-01-12 12:29:10|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|0
1641990560000|2022-01-12 12:29:20|2590.7|2586.7|2591.9|2587.9|2591.9|2587.9|2590.7|2586.7|189
1641990580000|2022-01-12 12:29:40|2592.3|2588.3|2592.9|2588.9|2592.9|2588.9|2592.3|2588.3|0
1641990600000|2022-01-12 12:30:00|2592.5|2588.5|2590.7|2586.7|2592.5|2588.5|2590.7|2586.7|15
1641990610000|2022-01-12 12:30:10|||||||||1
1641990620000|2022-01-12 12:30:20|2592.2|2588.2|2592|2588|2592.2|2588.2|2592|2588|27
1641990630000|2022-01-12 12:30:30|2591.7|2587.7|2592.5|2588.5|2592.5|2588.5|2591.7|2587.7|0
1641990660000|2022-01-12 12:31:00|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|0
1641990670000|2022-01-12 12:31:10|2592|2588|2592|2588|2592|2588|2592|2588|0
1641990680000|2022-01-12 12:31:20|2591.7|2587.7|2593.7|2589.7|2593.7|2589.7|2591.7|2587.7|3
1641990690000|2022-01-12 12:31:30|2594|2590|2594.9|2590.9|2594.9|2590.9|2593.9|2589.9|4
1641990700000|2022-01-12 12:31:40|2595.7|2591.7|2597.7|2593.7|2597.7|2593.7|2595.7|2591.7|1
1641990710000|2022-01-12 12:31:50|2598.7|2594.7|2598.7|2594.7|2598.7|2594.7|2598.7|2594.7|3
1641990720000|2022-01-12 12:32:00|2599.1|2595.1|2598.7|2594.7|2599.7|2595.7|2598.7|2594.7|6
1641990730000|2022-01-12 12:32:10|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|1
1641990780000|2022-01-12 12:33:00|2598|2594|2596.5|2592.5|2598|2594|2596.5|2592.5|3
1641990800000|2022-01-12 12:33:20|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|4
1641990810000|2022-01-12 12:33:30|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2
1641990840000|2022-01-12 12:34:00|2598|2594|2596|2592|2598|2594|2596|2592|3
1641990890000|2022-01-12 12:34:50|2596.3|2592.3|2596.5|2592.5|2596.5|2592.5|2596.3|2592.3|2
1641990900000|2022-01-12 12:35:00|2596.7|2592.7|2596|2592|2596.7|2592.7|2596|2592|1
1641990910000|2022-01-12 12:35:10|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|0
1641990960000|2022-01-12 12:36:00|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|1
1641990970000|2022-01-12 12:36:10|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|0
1641991010000|2022-01-12 12:36:50|||||||||1
1641991020000|2022-01-12 12:37:00|2595.3|2591.3|2594.5|2590.5|2595.3|2591.3|2594.5|2590.5|4
1641991050000|2022-01-12 12:37:30|2594.7|2590.7|2595.5|2591.5|2595.5|2591.5|2594.7|2590.7|1
1641991060000|2022-01-12 12:37:40|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|1
1641991070000|2022-01-12 12:37:50|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|0
1641991080000|2022-01-12 12:38:00|2594.6|2590.6|2594.5|2590.5|2594.7|2590.7|2593.7|2589.7|1
1641991140000|2022-01-12 12:39:00|||||||||1
1641991150000|2022-01-12 12:39:10|||||||||1
1641991200000|2022-01-12 12:40:00|||||||||1
1641991310000|2022-01-12 12:41:50|2594.3|2590.3|2593.7|2589.7|2594.3|2590.3|2593.7|2589.7|1
1641991320000|2022-01-12 12:42:00|2595.4|2591.4|2594.9|2590.9|2595.4|2591.4|2594.9|2590.9|3
1641991330000|2022-01-12 12:42:10|2595.2|2591.2|2595.7|2591.7|2595.7|2591.7|2595.2|2591.2|0
1641991340000|2022-01-12 12:42:20|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|0
1641991350000|2022-01-12 12:42:30|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|3
1641991360000|2022-01-12 12:42:40|2595.5|2591.5|2594.2|2590.2|2595.5|2591.5|2594.2|2590.2|0
1641991380000|2022-01-12 12:43:00|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|1
1641991440000|2022-01-12 12:44:00|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|2
1641991450000|2022-01-12 12:44:10|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|0
1641991480000|2022-01-12 12:44:40|2595.6|2591.6|2595.5|2591.5|2595.6|2591.6|2595.5|2591.5|2
1641991560000|2022-01-12 12:46:00|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|0
1641991600000|2022-01-12 12:46:40|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|2
1641991610000|2022-01-12 12:46:50|2596.7|2592.7|2596.5|2592.5|2596.7|2592.7|2595.7|2591.7|1
1641991680000|2022-01-12 12:48:00|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|0
1641991690000|2022-01-12 12:48:10|2596.7|2592.7|2596.9|2592.9|2596.9|2592.9|2596.7|2592.7|0
1641991710000|2022-01-12 12:48:30|2596.7|2592.7|2596.7|2592.7|2596.7|2592.7|2596.7|2592.7|0
1641991720000|2022-01-12 12:48:40|2595.9|2591.9|2595.7|2591.7|2595.9|2591.9|2595.7|2591.7|3
1641991740000|2022-01-12 12:49:00|2595.5|2591.5|2594.5|2590.5|2595.5|2591.5|2594.5|2590.5|5
1641991830000|2022-01-12 12:50:30|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|0
1641991850000|2022-01-12 12:50:50|2595.7|2591.7|2596.9|2592.9|2596.9|2592.9|2595.7|2591.7|9
1641991910000|2022-01-12 12:51:50|2596.7|2592.7|2596.7|2592.7|2596.7|2592.7|2596.7|2592.7|2
1641991920000|2022-01-12 12:52:00|2595.7|2591.7|2595.5|2591.5|2595.7|2591.7|2595.3|2591.3|2
1641991950000|2022-01-12 12:52:30|2595.3|2591.3|2594.3|2590.3|2595.3|2591.3|2594.3|2590.3|6
1641991960000|2022-01-12 12:52:40|2593.3|2589.3|2593.5|2589.5|2593.5|2589.5|2593.3|2589.3|3
1641991970000|2022-01-12 12:52:50|2593.3|2589.3|2593.3|2589.3|2593.3|2589.3|2593.3|2589.3|0
1641991990000|2022-01-12 12:53:10|2596.2|2592.2|2597.3|2593.3|2597.7|2593.7|2596.2|2592.2|42
1641992000000|2022-01-12 12:53:20|2596.4|2592.4|2595.9|2591.9|2596.4|2592.4|2595.9|2591.9|13
1641992010000|2022-01-12 12:53:30|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|0
1641992030000|2022-01-12 12:53:50|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|4
1641992040000|2022-01-12 12:54:00|||||||||5
1641992090000|2022-01-12 12:54:50|||||||||1
1641992100000|2022-01-12 12:55:00|2596.7|2592.7|2596.2|2592.2|2596.7|2592.7|2595.9|2591.9|2
1641992110000|2022-01-12 12:55:10|2595|2591|2593.9|2589.9|2596.2|2592.2|2593.7|2589.7|13
1641992130000|2022-01-12 12:55:30|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|0
1641992150000|2022-01-12 12:55:50|2594.4|2590.4|2594.7|2590.7|2594.7|2590.7|2594.4|2590.4|0
1641992160000|2022-01-12 12:56:00|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|2593.7|2589.7|1
1641992170000|2022-01-12 12:56:10|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|0
1641992180000|2022-01-12 12:56:20|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|1
1641992200000|2022-01-12 12:56:40|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|1
1641992230000|2022-01-12 12:57:10|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|0
1641992270000|2022-01-12 12:57:50|||||||||1
1641992280000|2022-01-12 12:58:00|2593.7|2589.7|2593.2|2589.2|2593.7|2589.7|2593.2|2589.2|3
1641992290000|2022-01-12 12:58:10|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|0
1641992330000|2022-01-12 12:58:50|||||||||1
1641992340000|2022-01-12 12:59:00|2593|2589|2592.7|2588.7|2593|2589|2592.7|2588.7|7
1641992350000|2022-01-12 12:59:10|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|6
1641992360000|2022-01-12 12:59:20|2593.7|2589.7|2593.7|2589.7|2594.2|2590.2|2593.7|2589.7|1
1641992370000|2022-01-12 12:59:30|2593.9|2589.9|2594.2|2590.2|2594.2|2590.2|2593.9|2589.9|5
1641992380000|2022-01-12 12:59:40|2594.7|2590.7|2600|2596|2600|2596|2594.7|2590.7|213
1641992390000|2022-01-12 12:59:50|2600.3|2596.3|2601.3|2597.3|2601.8|2597.8|2600.3|2596.3|114
1641992400000|2022-01-12 13:00:00|2601.8|2597.8|2603.1|2599.1|2603.3|2599.3|2601.6|2597.6|65
1641992410000|2022-01-12 13:00:10|2603.3|2599.3|2605|2601|2605|2601|2603.3|2599.3|130
1641992420000|2022-01-12 13:00:20|2604.8|2600.8|2607|2603|2607|2603|2604.1|2600.1|28
1641992430000|2022-01-12 13:00:30|2606.7|2602.7|2617|2613|2617|2613|2606.7|2602.7|39
1641992440000|2022-01-12 13:00:40|2617.5|2613.5|2618.5|2614.5|2618.5|2614.5|2617.5|2613.5|68
1641992450000|2022-01-12 13:00:50|2616|2612|2616.3|2612.3|2616.5|2612.5|2616|2612|8
1641992460000|2022-01-12 13:01:00|2615.8|2611.8|2613.7|2609.7|2615.8|2611.8|2612|2608|29
1641992470000|2022-01-12 13:01:10|2614.2|2610.2|2611.5|2607.5|2614.5|2610.5|2611.5|2607.5|11
1641992480000|2022-01-12 13:01:20|2611.2|2607.2|2611.5|2607.5|2611.5|2607.5|2611.2|2607.2|21
1641992490000|2022-01-12 13:01:30|2609.5|2605.5|2608|2604|2609.5|2605.5|2607.5|2603.5|25
1641992500000|2022-01-12 13:01:40|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|2608.3|2604.3|1
1641992510000|2022-01-12 13:01:50|2607.9|2603.9|2605.8|2601.8|2607.9|2603.9|2605.6|2601.6|13
1641992520000|2022-01-12 13:02:00|2605.4|2601.4|2603.8|2599.8|2605.4|2601.4|2603.8|2599.8|11
1641992530000|2022-01-12 13:02:10|2604.1|2600.1|2603.3|2599.3|2604.6|2600.6|2603.1|2599.1|13
1641992540000|2022-01-12 13:02:20|2603.1|2599.1|2603.8|2599.8|2603.8|2599.8|2603.1|2599.1|8
1641992550000|2022-01-12 13:02:30|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|0
1641992560000|2022-01-12 13:02:40|2602.1|2598.1|2602.3|2598.3|2602.3|2598.3|2602.1|2598.1|11
1641992570000|2022-01-12 13:02:50|2602.1|2598.1|2600.1|2596.1|2602.3|2598.3|2599.8|2595.8|37
1641992580000|2022-01-12 13:03:00|2599.3|2595.3|2600.3|2596.3|2600.3|2596.3|2599.3|2595.3|9
1641992590000|2022-01-12 13:03:10|2600.6|2596.6|2600.3|2596.3|2600.6|2596.6|2600.1|2596.1|3
1641992600000|2022-01-12 13:03:20|2600.5|2596.5|2601.6|2597.6|2601.6|2597.6|2600.5|2596.5|6
1641992610000|2022-01-12 13:03:30|2599.8|2595.8|2600|2596|2600|2596|2599.8|2595.8|10
1641992620000|2022-01-12 13:03:40|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|0
1641992630000|2022-01-12 13:03:50|2600|2596|2599.5|2595.5|2600|2596|2599.5|2595.5|20
1641992640000|2022-01-12 13:04:00|2599.7|2595.7|2599.7|2595.7|2599.7|2595.7|2599.3|2595.3|17
1641992650000|2022-01-12 13:04:10|2599.5|2595.5|2599.7|2595.7|2599.7|2595.7|2599.5|2595.5|4
1641992660000|2022-01-12 13:04:20|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|0
1641992680000|2022-01-12 13:04:40|2598.9|2594.9|2598.5|2594.5|2598.9|2594.9|2598.5|2594.5|4
1641992690000|2022-01-12 13:04:50|2598.2|2594.2|2599.7|2595.7|2599.7|2595.7|2597.3|2593.3|21
1641992700000|2022-01-12 13:05:00|2600|2596|2600|2596|2600|2596|2599.7|2595.7|4
1641992710000|2022-01-12 13:05:10|2600.5|2596.5|2602|2598|2602|2598|2600.5|2596.5|3
1641992720000|2022-01-12 13:05:20|2602.2|2598.2|2604|2600|2604|2600|2602.2|2598.2|6
1641992730000|2022-01-12 13:05:30|2603.7|2599.7|2604.5|2600.5|2604.5|2600.5|2603.7|2599.7|1
1641992740000|2022-01-12 13:05:40|2605.5|2601.5|2604.7|2600.7|2605.5|2601.5|2604.7|2600.7|10
1641992750000|2022-01-12 13:05:50|2604.9|2600.9|2605.5|2601.5|2605.5|2601.5|2604.9|2600.9|0
1641992760000|2022-01-12 13:06:00|2604.2|2600.2|2602.7|2598.7|2604.2|2600.2|2602.7|2598.7|33
1641992770000|2022-01-12 13:06:10|2602|2598|2602.7|2598.7|2603|2599|2602|2598|24
1641992790000|2022-01-12 13:06:30|2602.9|2598.9|2602.7|2598.7|2602.9|2598.9|2602.5|2598.5|17
1641992800000|2022-01-12 13:06:40|2603|2599|2604.5|2600.5|2604.5|2600.5|2603|2599|8
1641992810000|2022-01-12 13:06:50|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|5
1641992820000|2022-01-12 13:07:00|2603.5|2599.5|2604|2600|2604|2600|2603.5|2599.5|7
1641992830000|2022-01-12 13:07:10|2604.5|2600.5|2603.5|2599.5|2604.5|2600.5|2603.5|2599.5|6
1641992840000|2022-01-12 13:07:20|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|11
1641992850000|2022-01-12 13:07:30|||||||||6
1641992860000|2022-01-12 13:07:40|2603.5|2599.5|2602.5|2598.5|2603.5|2599.5|2602.5|2598.5|14
1641992870000|2022-01-12 13:07:50|2603.5|2599.5|2603.5|2599.5|2604|2600|2603.5|2599.5|6
1641992880000|2022-01-12 13:08:00|2603.1|2599.1|2604|2600|2604|2600|2603.1|2599.1|8
1641992890000|2022-01-12 13:08:10|2603.5|2599.5|2604|2600|2604|2600|2603.5|2599.5|28
1641992900000|2022-01-12 13:08:20|||||||||4
1641992910000|2022-01-12 13:08:30|||||||||4
1641992920000|2022-01-12 13:08:40|||||||||4
1641992930000|2022-01-12 13:08:50|2603.7|2599.7|2605.7|2601.7|2605.7|2601.7|2603.7|2599.7|12
1641992940000|2022-01-12 13:09:00|2605.5|2601.5|2602.5|2598.5|2605.5|2601.5|2602.5|2598.5|25
1641992950000|2022-01-12 13:09:10|||||||||6
1641992960000|2022-01-12 13:09:20|||||||||3
1641992970000|2022-01-12 13:09:30|2601.9|2597.9|2601.5|2597.5|2601.9|2597.9|2601.5|2597.5|1
1641992980000|2022-01-12 13:09:40|2601.9|2597.9|2602.2|2598.2|2602.2|2598.2|2601.9|2597.9|4
1641992990000|2022-01-12 13:09:50|2601.7|2597.7|2601.5|2597.5|2601.7|2597.7|2601.5|2597.5|7
1641993000000|2022-01-12 13:10:00|2600.3|2596.3|2602|2598|2602|2598|2600.2|2596.2|12
1641993010000|2022-01-12 13:10:10|2602.9|2598.9|2603.5|2599.5|2603.7|2599.7|2602.9|2598.9|8
1641993020000|2022-01-12 13:10:20|2603.2|2599.2|2602.5|2598.5|2603.2|2599.2|2602.5|2598.5|1
1641993030000|2022-01-12 13:10:30|2602.1|2598.1|2601.3|2597.3|2602.1|2598.1|2600.8|2596.8|8
1641993040000|2022-01-12 13:10:40|2601.5|2597.5|2601.5|2597.5|2601.7|2597.7|2601.5|2597.5|13
1641993050000|2022-01-12 13:10:50|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|1
1641993060000|2022-01-12 13:11:00|2602.4|2598.4|2603.5|2599.5|2603.5|2599.5|2602.4|2598.4|1
1641993080000|2022-01-12 13:11:20|||||||||1
1641993100000|2022-01-12 13:11:40|||||||||1
1641993110000|2022-01-12 13:11:50|2604.3|2600.3|2607.4|2603.4|2607.4|2603.4|2604.3|2600.3|11
1641993120000|2022-01-12 13:12:00|2607.7|2603.7|2607.5|2603.5|2608.2|2604.2|2607.5|2603.5|11
1641993130000|2022-01-12 13:12:10|2608.2|2604.2|2608.7|2604.7|2608.7|2604.7|2608.2|2604.2|8
1641993140000|2022-01-12 13:12:20|2608.5|2604.5|2608.7|2604.7|2608.9|2604.9|2608.5|2604.5|3
1641993150000|2022-01-12 13:12:30|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2
1641993160000|2022-01-12 13:12:40|2609.5|2605.5|2610.2|2606.2|2610.2|2606.2|2609.5|2605.5|14
1641993170000|2022-01-12 13:12:50|2609.9|2605.9|2610.5|2606.5|2610.5|2606.5|2609.5|2605.5|1
1641993180000|2022-01-12 13:13:00|2610.2|2606.2|2609.5|2605.5|2610.2|2606.2|2609.2|2605.2|27
1641993190000|2022-01-12 13:13:10|2609.7|2605.7|2609.5|2605.5|2610.2|2606.2|2609.5|2605.5|4
1641993200000|2022-01-12 13:13:20|2609.7|2605.7|2610.2|2606.2|2610.5|2606.5|2609.7|2605.7|6
1641993210000|2022-01-12 13:13:30|2609.8|2605.8|2609.5|2605.5|2609.8|2605.8|2609.5|2605.5|11
1641993220000|2022-01-12 13:13:40|2607.9|2603.9|2608.5|2604.5|2608.5|2604.5|2607.9|2603.9|12
1641993230000|2022-01-12 13:13:50|2609.5|2605.5|2609.7|2605.7|2609.7|2605.7|2609.5|2605.5|3
1641993240000|2022-01-12 13:14:00|2609.3|2605.3|2609.5|2605.5|2609.5|2605.5|2608.7|2604.7|12
1641993250000|2022-01-12 13:14:10|2609.2|2605.2|2610.2|2606.2|2610.2|2606.2|2609.2|2605.2|11
1641993260000|2022-01-12 13:14:20|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|2
1641993270000|2022-01-12 13:14:30|2609.3|2605.3|2609|2605|2609.3|2605.3|2608|2604|121
1641993290000|2022-01-12 13:14:50|2609.2|2605.2|2609.5|2605.5|2609.5|2605.5|2609.2|2605.2|0
1641993300000|2022-01-12 13:15:00|2609.7|2605.7|2608.8|2604.8|2609.7|2605.7|2608.8|2604.8|6
1641993310000|2022-01-12 13:15:10|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|2
1641993320000|2022-01-12 13:15:20|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|2
1641993330000|2022-01-12 13:15:30|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|54
1641993340000|2022-01-12 13:15:40|2608.4|2604.4|2607.1|2603.1|2608.4|2604.4|2607|2603|35
1641993350000|2022-01-12 13:15:50|||||||||121
1641993360000|2022-01-12 13:16:00|2606.3|2602.3|2603.1|2599.1|2606.3|2602.3|2603.1|2599.1|38
1641993370000|2022-01-12 13:16:10|2602.5|2598.5|2602.6|2598.6|2602.6|2598.6|2602.5|2598.5|7
1641993380000|2022-01-12 13:16:20|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|23
1641993390000|2022-01-12 13:16:30|||||||||3
1641993400000|2022-01-12 13:16:40|||||||||1
1641993420000|2022-01-12 13:17:00|2604.3|2600.3|2606.1|2602.1|2606.3|2602.3|2604.3|2600.3|23
1641993430000|2022-01-12 13:17:10|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|6
1641993440000|2022-01-12 13:17:20|2607.1|2603.1|2606.3|2602.3|2607.1|2603.1|2606.1|2602.1|5
1641993450000|2022-01-12 13:17:30|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|1
1641993460000|2022-01-12 13:17:40|2606.2|2602.2|2605.4|2601.4|2606.2|2602.2|2604.9|2600.9|139
1641993470000|2022-01-12 13:17:50|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|1
1641993480000|2022-01-12 13:18:00|2606.1|2602.1|2605.9|2601.9|2606.9|2602.9|2605.9|2601.9|7
1641993490000|2022-01-12 13:18:10|||||||||8
1641993500000|2022-01-12 13:18:20|2606.7|2602.7|2608.4|2604.4|2608.4|2604.4|2606.7|2602.7|15
1641993510000|2022-01-12 13:18:30|2607.1|2603.1|2605.7|2601.7|2607.1|2603.1|2605.7|2601.7|21
1641993530000|2022-01-12 13:18:50|2606.7|2602.7|2607.2|2603.2|2607.2|2603.2|2606.7|2602.7|4
1641993540000|2022-01-12 13:19:00|2606.7|2602.7|2606|2602|2606.7|2602.7|2606|2602|7
1641993550000|2022-01-12 13:19:10|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2
1641993560000|2022-01-12 13:19:20|2606.9|2602.9|2605.2|2601.2|2606.9|2602.9|2605.2|2601.2|22
1641993570000|2022-01-12 13:19:30|2604.9|2600.9|2605.7|2601.7|2605.9|2601.9|2604.7|2600.7|10
1641993580000|2022-01-12 13:19:40|2605.9|2601.9|2605.7|2601.7|2605.9|2601.9|2605.7|2601.7|2
1641993590000|2022-01-12 13:19:50|2605.9|2601.9|2606.7|2602.7|2606.7|2602.7|2605.9|2601.9|1
1641993600000|2022-01-12 13:20:00|2606.3|2602.3|2605.7|2601.7|2606.3|2602.3|2605.7|2601.7|11
1641993610000|2022-01-12 13:20:10|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|2
1641993620000|2022-01-12 13:20:20|||||||||1
1641993630000|2022-01-12 13:20:30|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2
1641993640000|2022-01-12 13:20:40|||||||||1
1641993650000|2022-01-12 13:20:50|2605.1|2601.1|2604.7|2600.7|2605.1|2601.1|2604.7|2600.7|6
1641993660000|2022-01-12 13:21:00|2605.4|2601.4|2605|2601|2605.9|2601.9|2605|2601|13
1641993670000|2022-01-12 13:21:10|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|4
1641993680000|2022-01-12 13:21:20|2605|2601|2603.9|2599.9|2605|2601|2603.9|2599.9|6
1641993690000|2022-01-12 13:21:30|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|1
1641993700000|2022-01-12 13:21:40|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|155
1641993710000|2022-01-12 13:21:50|||||||||2
1641993720000|2022-01-12 13:22:00|2604|2600|2603.7|2599.7|2604|2600|2603.7|2599.7|1
1641993740000|2022-01-12 13:22:20|2604.9|2600.9|2605.4|2601.4|2605.9|2601.9|2604.9|2600.9|5
1641993750000|2022-01-12 13:22:30|2605.7|2601.7|2604.7|2600.7|2605.7|2601.7|2604|2600|5
1641993770000|2022-01-12 13:22:50|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|2
1641993780000|2022-01-12 13:23:00|2605.7|2601.7|2605|2601|2605.7|2601.7|2605|2601|5
1641993790000|2022-01-12 13:23:10|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|2604.2|2600.2|3
1641993810000|2022-01-12 13:23:30|||||||||1
1641993820000|2022-01-12 13:23:40|||||||||2
1641993840000|2022-01-12 13:24:00|2604.2|2600.2|2604.7|2600.7|2604.7|2600.7|2604.2|2600.2|15
1641993850000|2022-01-12 13:24:10|||||||||8
1641993860000|2022-01-12 13:24:20|2604.9|2600.9|2605.4|2601.4|2605.4|2601.4|2604.9|2600.9|7
1641993870000|2022-01-12 13:24:30|2605|2601|2605|2601|2605|2601|2605|2601|1
1641993880000|2022-01-12 13:24:40|2605.2|2601.2|2605.4|2601.4|2605.4|2601.4|2605.2|2601.2|2
1641993890000|2022-01-12 13:24:50|2605|2601|2605|2601|2605|2601|2605|2601|5
1641993900000|2022-01-12 13:25:00|2605.2|2601.2|2604.7|2600.7|2605.2|2601.2|2604.4|2600.4|5
1641993910000|2022-01-12 13:25:10|2605.4|2601.4|2606.9|2602.9|2606.9|2602.9|2605.4|2601.4|8
1641993920000|2022-01-12 13:25:20|2606.7|2602.7|2607.4|2603.4|2607.4|2603.4|2606.7|2602.7|2
1641993930000|2022-01-12 13:25:30|||||||||3
1641993940000|2022-01-12 13:25:40|2607.7|2603.7|2608.4|2604.4|2608.4|2604.4|2607.7|2603.7|16
1641993950000|2022-01-12 13:25:50|||||||||2
1641993960000|2022-01-12 13:26:00|||||||||1
1641993970000|2022-01-12 13:26:10|||||||||1
1641993980000|2022-01-12 13:26:20|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2608.4|2604.4|5
1641993990000|2022-01-12 13:26:30|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|9
1641994000000|2022-01-12 13:26:40|||||||||6
1641994010000|2022-01-12 13:26:50|||||||||1
1641994020000|2022-01-12 13:27:00|2608.7|2604.7|2608.4|2604.4|2608.7|2604.7|2608.4|2604.4|17
1641994030000|2022-01-12 13:27:10|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|9
1641994050000|2022-01-12 13:27:30|2610|2606|2610.7|2606.7|2610.7|2606.7|2610|2606|3
1641994060000|2022-01-12 13:27:40|2610.1|2606.1|2609.9|2605.9|2610.1|2606.1|2609.9|2605.9|1
1641994070000|2022-01-12 13:27:50|2610.5|2606.5|2609.7|2605.7|2611.4|2607.4|2609.4|2605.4|27
1641994080000|2022-01-12 13:28:00|2609.4|2605.4|2609.1|2605.1|2609.4|2605.4|2608.4|2604.4|16
1641994090000|2022-01-12 13:28:10|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2
1641994100000|2022-01-12 13:28:20|2609.4|2605.4|2610.4|2606.4|2610.4|2606.4|2609.4|2605.4|3
1641994110000|2022-01-12 13:28:30|2610.6|2606.6|2609.9|2605.9|2610.6|2606.6|2609.7|2605.7|1
1641994120000|2022-01-12 13:28:40|||||||||1
1641994130000|2022-01-12 13:28:50|2609.7|2605.7|2609.9|2605.9|2609.9|2605.9|2609.7|2605.7|2
1641994140000|2022-01-12 13:29:00|2609.7|2605.7|2609|2605|2609.7|2605.7|2609|2605|11
1641994150000|2022-01-12 13:29:10|||||||||1
1641994160000|2022-01-12 13:29:20|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|1
1641994170000|2022-01-12 13:29:30|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|1
1641994180000|2022-01-12 13:29:40|2609.3|2605.3|2609.7|2605.7|2609.9|2605.9|2609.3|2605.3|8
1641994200000|2022-01-12 13:30:00|2609.1|2605.1|2608.9|2604.9|2609.1|2605.1|2608.4|2604.4|20
1641994210000|2022-01-12 13:30:10|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|0
1641994220000|2022-01-12 13:30:20|2609.7|2605.7|2609.7|2605.7|2609.9|2605.9|2609.7|2605.7|3
1641994230000|2022-01-12 13:30:30|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|1
1641994240000|2022-01-12 13:30:40|2610.1|2606.1|2609.9|2605.9|2610.4|2606.4|2609.7|2605.7|7
1641994250000|2022-01-12 13:30:50|||||||||2
1641994260000|2022-01-12 13:31:00|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2607.7|2603.7|17
1641994270000|2022-01-12 13:31:10|2609.9|2605.9|2610.7|2606.7|2610.7|2606.7|2609.7|2605.7|2
1641994280000|2022-01-12 13:31:20|2610.9|2606.9|2610.7|2606.7|2610.9|2606.9|2610.7|2606.7|4
1641994310000|2022-01-12 13:31:50|||||||||1
1641994320000|2022-01-12 13:32:00|2609.7|2605.7|2609.2|2605.2|2609.7|2605.7|2608.9|2604.9|23
1641994330000|2022-01-12 13:32:10|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|0
1641994350000|2022-01-12 13:32:30|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2
1641994360000|2022-01-12 13:32:40|2610.7|2606.7|2610.7|2606.7|2610.9|2606.9|2610.7|2606.7|6
1641994370000|2022-01-12 13:32:50|2610.9|2606.9|2611.2|2607.2|2611.4|2607.4|2610.9|2606.9|3
1641994380000|2022-01-12 13:33:00|||||||||1
1641994390000|2022-01-12 13:33:10|2611|2607|2610.4|2606.4|2611|2607|2609.9|2605.9|8
1641994410000|2022-01-12 13:33:30|2609.8|2605.8|2609.4|2605.4|2609.8|2605.8|2608.9|2604.9|8
1641994420000|2022-01-12 13:33:40|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|4
1641994430000|2022-01-12 13:33:50|2610.1|2606.1|2610.4|2606.4|2610.4|2606.4|2610.1|2606.1|0
1641994440000|2022-01-12 13:34:00|2610|2606|2608.7|2604.7|2610|2606|2608.7|2604.7|16
1641994450000|2022-01-12 13:34:10|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|3
1641994460000|2022-01-12 13:34:20|2609.2|2605.2|2609.9|2605.9|2609.9|2605.9|2608.9|2604.9|1
1641994470000|2022-01-12 13:34:30|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|0
1641994480000|2022-01-12 13:34:40|2609.2|2605.2|2610|2606|2610.4|2606.4|2609.2|2605.2|8
1641994490000|2022-01-12 13:34:50|2610.2|2606.2|2609.5|2605.5|2610.2|2606.2|2609.5|2605.5|2
1641994500000|2022-01-12 13:35:00|2608.9|2604.9|2608.7|2604.7|2608.9|2604.9|2607.9|2603.9|6
1641994510000|2022-01-12 13:35:10|2608.5|2604.5|2608.4|2604.4|2608.5|2604.5|2607.9|2603.9|5
1641994520000|2022-01-12 13:35:20|2607.4|2603.4|2608.2|2604.2|2608.4|2604.4|2607.4|2603.4|15
1641994530000|2022-01-12 13:35:30|2607.9|2603.9|2608.4|2604.4|2608.4|2604.4|2607.9|2603.9|1
1641994540000|2022-01-12 13:35:40|2608.7|2604.7|2609.4|2605.4|2609.9|2605.9|2608.7|2604.7|7
1641994550000|2022-01-12 13:35:50|2609.7|2605.7|2610.9|2606.9|2610.9|2606.9|2609.7|2605.7|3
1641994560000|2022-01-12 13:36:00|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.2|2606.2|3
1641994570000|2022-01-12 13:36:10|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|4
1641994580000|2022-01-12 13:36:20|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2611.2|2607.2|12
1641994590000|2022-01-12 13:36:30|||||||||1
1641994600000|2022-01-12 13:36:40|||||||||1
1641994610000|2022-01-12 13:36:50|||||||||2
1641994620000|2022-01-12 13:37:00|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|16
1641994630000|2022-01-12 13:37:10|2611|2607|2610.9|2606.9|2611.4|2607.4|2610.9|2606.9|4
1641994640000|2022-01-12 13:37:20|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|0
1641994650000|2022-01-12 13:37:30|2610.2|2606.2|2610.7|2606.7|2610.7|2606.7|2610.2|2606.2|12
1641994680000|2022-01-12 13:38:00|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|2
1641994710000|2022-01-12 13:38:30|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.4|2606.4|2
1641994720000|2022-01-12 13:38:40|2610.4|2606.4|2609.7|2605.7|2610.4|2606.4|2609.7|2605.7|7
1641994730000|2022-01-12 13:38:50|||||||||1
1641994740000|2022-01-12 13:39:00|2609.5|2605.5|2608.7|2604.7|2609.5|2605.5|2607.9|2603.9|19
1641994750000|2022-01-12 13:39:10|2609|2605|2609.4|2605.4|2609.4|2605.4|2608.9|2604.9|1
1641994780000|2022-01-12 13:39:40|2609.7|2605.7|2610.7|2606.7|2610.9|2606.9|2609.7|2605.7|6
1641994800000|2022-01-12 13:40:00|2610.9|2606.9|2610.2|2606.2|2610.9|2606.9|2609.7|2605.7|15
1641994810000|2022-01-12 13:40:10|2610.4|2606.4|2611.7|2607.7|2611.7|2607.7|2610.4|2606.4|4
1641994820000|2022-01-12 13:40:20|2611.5|2607.5|2611|2607|2611.5|2607.5|2611|2607|7
1641994830000|2022-01-12 13:40:30|2610.7|2606.7|2611.7|2607.7|2611.9|2607.9|2610.7|2606.7|7
1641994840000|2022-01-12 13:40:40|2611.9|2607.9|2612.4|2608.4|2612.4|2608.4|2611.9|2607.9|5
1641994850000|2022-01-12 13:40:50|2612.1|2608.1|2611.9|2607.9|2612.1|2608.1|2611.9|2607.9|4
1641994860000|2022-01-12 13:41:00|2611.4|2607.4|2610.9|2606.9|2611.4|2607.4|2610.9|2606.9|11
1641994870000|2022-01-12 13:41:10|2611.4|2607.4|2611.2|2607.2|2611.4|2607.4|2611.2|2607.2|2
1641994880000|2022-01-12 13:41:20|2611.4|2607.4|2611.2|2607.2|2611.4|2607.4|2611.2|2607.2|2
1641994890000|2022-01-12 13:41:30|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|0
1641994910000|2022-01-12 13:41:50|||||||||1
1641994920000|2022-01-12 13:42:00|2610.9|2606.9|2611.4|2607.4|2611.4|2607.4|2610.9|2606.9|4
1641994930000|2022-01-12 13:42:10|||||||||2
1641994940000|2022-01-12 13:42:20|2612.4|2608.4|2612.7|2608.7|2612.9|2608.9|2612.4|2608.4|8
1641994950000|2022-01-12 13:42:30|2612.9|2608.9|2612.9|2608.9|2613.4|2609.4|2612.7|2608.7|15
1641994960000|2022-01-12 13:42:40|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|0
1641994970000|2022-01-12 13:42:50|2613.1|2609.1|2612.7|2608.7|2613.1|2609.1|2612.7|2608.7|2
1641994980000|2022-01-12 13:43:00|2612.4|2608.4|2613.4|2609.4|2613.4|2609.4|2612.4|2608.4|6
1641995000000|2022-01-12 13:43:20|||||||||1
1641995010000|2022-01-12 13:43:30|||||||||2
1641995040000|2022-01-12 13:44:00|2612.7|2608.7|2612.4|2608.4|2612.7|2608.7|2612.4|2608.4|12
1641995070000|2022-01-12 13:44:30|||||||||1
1641995080000|2022-01-12 13:44:40|||||||||1
1641995100000|2022-01-12 13:45:00|2612.7|2608.7|2611.2|2607.2|2612.7|2608.7|2611|2607|7
1641995110000|2022-01-12 13:45:10|2611.4|2607.4|2611.7|2607.7|2611.7|2607.7|2611.4|2607.4|2
1641995130000|2022-01-12 13:45:30|||||||||1
1641995140000|2022-01-12 13:45:40|||||||||1
1641995160000|2022-01-12 13:46:00|2610.7|2606.7|2611.2|2607.2|2611.4|2607.4|2610.7|2606.7|16
1641995170000|2022-01-12 13:46:10|2611.4|2607.4|2611.2|2607.2|2611.4|2607.4|2611.2|2607.2|3
1641995180000|2022-01-12 13:46:20|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|0
1641995190000|2022-01-12 13:46:30|2611.7|2607.7|2611.7|2607.7|2611.7|2607.7|2611.7|2607.7|1
1641995200000|2022-01-12 13:46:40|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2611.2|2607.2|1
1641995210000|2022-01-12 13:46:50|2611.7|2607.7|2611.7|2607.7|2611.7|2607.7|2611.7|2607.7|1
1641995220000|2022-01-12 13:47:00|2611.5|2607.5|2611.2|2607.2|2611.7|2607.7|2611.2|2607.2|3
1641995230000|2022-01-12 13:47:10|2611.7|2607.7|2611.7|2607.7|2611.7|2607.7|2611.7|2607.7|0
1641995240000|2022-01-12 13:47:20|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|3
1641995250000|2022-01-12 13:47:30|2611.7|2607.7|2611.5|2607.5|2611.7|2607.7|2611.5|2607.5|1
1641995260000|2022-01-12 13:47:40|2611.7|2607.7|2611.2|2607.2|2611.7|2607.7|2611.2|2607.2|2
1641995270000|2022-01-12 13:47:50|2611|2607|2610|2606|2611|2607|2609.7|2605.7|3
1641995280000|2022-01-12 13:48:00|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|3
1641995290000|2022-01-12 13:48:10|2610.4|2606.4|2610.7|2606.7|2610.7|2606.7|2610.4|2606.4|1
1641995300000|2022-01-12 13:48:20|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|7
1641995310000|2022-01-12 13:48:30|||||||||2
1641995340000|2022-01-12 13:49:00|2610.4|2606.4|2611.4|2607.4|2611.4|2607.4|2610.4|2606.4|17
1641995350000|2022-01-12 13:49:10|2611.8|2607.8|2613.4|2609.4|2613.4|2609.4|2611.8|2607.8|11
1641995360000|2022-01-12 13:49:20|||||||||2
1641995370000|2022-01-12 13:49:30|||||||||25
1641995380000|2022-01-12 13:49:40|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|26
1641995390000|2022-01-12 13:49:50|||||||||12
1641995400000|2022-01-12 13:50:00|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|8
1641995420000|2022-01-12 13:50:20|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|1
1641995430000|2022-01-12 13:50:30|2614.7|2610.7|2612.7|2608.7|2614.7|2610.7|2612.7|2608.7|2
1641995440000|2022-01-12 13:50:40|||||||||1
1641995450000|2022-01-12 13:50:50|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|3
1641995460000|2022-01-12 13:51:00|2614|2610|2613.7|2609.7|2614|2610|2612.9|2608.9|13
1641995470000|2022-01-12 13:51:10|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|8
1641995480000|2022-01-12 13:51:20|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2615.4|2611.4|3
1641995490000|2022-01-12 13:51:30|2616.1|2612.1|2616.2|2612.2|2616.4|2612.4|2616.1|2612.1|4
1641995500000|2022-01-12 13:51:40|2616.7|2612.7|2616.9|2612.9|2616.9|2612.9|2616.7|2612.7|21
1641995510000|2022-01-12 13:51:50|2617.1|2613.1|2617.4|2613.4|2617.4|2613.4|2616.9|2612.9|17
1641995520000|2022-01-12 13:52:00|2616.4|2612.4|2615.7|2611.7|2616.4|2612.4|2615.7|2611.7|34
1641995530000|2022-01-12 13:52:10|2616.4|2612.4|2616.2|2612.2|2616.4|2612.4|2616.2|2612.2|2
1641995540000|2022-01-12 13:52:20|2616.4|2612.4|2616.2|2612.2|2616.7|2612.7|2616.2|2612.2|1
1641995550000|2022-01-12 13:52:30|2616.4|2612.4|2615.7|2611.7|2616.4|2612.4|2615.7|2611.7|5
1641995560000|2022-01-12 13:52:40|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|0
1641995570000|2022-01-12 13:52:50|2615.7|2611.7|2615.4|2611.4|2615.7|2611.7|2615.4|2611.4|3
1641995580000|2022-01-12 13:53:00|||||||||2
1641995600000|2022-01-12 13:53:20|2615.8|2611.8|2616.4|2612.4|2616.4|2612.4|2615.8|2611.8|3
1641995610000|2022-01-12 13:53:30|2616.8|2612.8|2617.4|2613.4|2617.4|2613.4|2616.8|2612.8|1
1641995640000|2022-01-12 13:54:00|2617.1|2613.1|2617.4|2613.4|2617.4|2613.4|2616.4|2612.4|7
1641995660000|2022-01-12 13:54:20|2618.7|2614.7|2618.7|2614.7|2619.4|2615.4|2618.7|2614.7|12
1641995670000|2022-01-12 13:54:30|2618.4|2614.4|2620.4|2616.4|2620.4|2616.4|2618.4|2614.4|29
1641995680000|2022-01-12 13:54:40|2620.1|2616.1|2619.7|2615.7|2620.1|2616.1|2619.7|2615.7|3
1641995690000|2022-01-12 13:54:50|2619.9|2615.9|2621|2617|2621|2617|2619.9|2615.9|0
1641995700000|2022-01-12 13:55:00|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|2
1641995710000|2022-01-12 13:55:10|||||||||5
1641995730000|2022-01-12 13:55:30|2622.4|2618.4|2621.7|2617.7|2622.4|2618.4|2621.7|2617.7|54
1641995760000|2022-01-12 13:56:00|||||||||3
1641995770000|2022-01-12 13:56:10|||||||||1
1641995800000|2022-01-12 13:56:40|||||||||1
1641995810000|2022-01-12 13:56:50|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|6
1641995820000|2022-01-12 13:57:00|2622.7|2618.7|2623.7|2619.7|2623.7|2619.7|2622.7|2618.7|17
1641995830000|2022-01-12 13:57:10|||||||||1
1641995850000|2022-01-12 13:57:30|2623.4|2619.4|2623.7|2619.7|2623.7|2619.7|2623.4|2619.4|5
1641995860000|2022-01-12 13:57:40|||||||||13
1641995870000|2022-01-12 13:57:50|2622.2|2618.2|2622.9|2618.9|2623.4|2619.4|2622.2|2618.2|113
1641995880000|2022-01-12 13:58:00|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|6
1641995900000|2022-01-12 13:58:20|2622.4|2618.4|2622.7|2618.7|2622.7|2618.7|2622.4|2618.4|3
1641995910000|2022-01-12 13:58:30|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2
1641995920000|2022-01-12 13:58:40|2623.1|2619.1|2623.4|2619.4|2623.4|2619.4|2623.1|2619.1|0
1641995930000|2022-01-12 13:58:50|||||||||1
1641995940000|2022-01-12 13:59:00|2623.1|2619.1|2621.7|2617.7|2623.1|2619.1|2620.9|2616.9|26
1641995950000|2022-01-12 13:59:10|2622.1|2618.1|2623.4|2619.4|2623.4|2619.4|2622.1|2618.1|6
1641995960000|2022-01-12 13:59:20|||||||||2
1641995970000|2022-01-12 13:59:30|2623.7|2619.7|2627.9|2623.9|2629.8|2625.8|2623.7|2619.7|115
1641995980000|2022-01-12 13:59:40|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2627.9|2623.9|14
1641995990000|2022-01-12 13:59:50|2627.8|2623.8|2627.8|2623.8|2628.1|2624.1|2627.8|2623.8|3
1641996000000|2022-01-12 14:00:00|2627.6|2623.6|2627.8|2623.8|2627.8|2623.8|2627.6|2623.6|31
1641996010000|2022-01-12 14:00:10|2626.9|2622.9|2627.1|2623.1|2627.3|2623.3|2626.9|2622.9|22
1641996020000|2022-01-12 14:00:20|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2
1641996030000|2022-01-12 14:00:30|2627.1|2623.1|2626.9|2622.9|2627.1|2623.1|2626.4|2622.4|8
1641996040000|2022-01-12 14:00:40|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|1
1641996050000|2022-01-12 14:00:50|2625.7|2621.7|2624.9|2620.9|2625.7|2621.7|2624.9|2620.9|25
1641996060000|2022-01-12 14:01:00|2625.1|2621.1|2625.9|2621.9|2626.2|2622.2|2625.1|2621.1|5
1641996070000|2022-01-12 14:01:10|2626.4|2622.4|2626.7|2622.7|2626.7|2622.7|2626.4|2622.4|2
1641996080000|2022-01-12 14:01:20|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|1
1641996090000|2022-01-12 14:01:30|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|0
1641996100000|2022-01-12 14:01:40|||||||||15
1641996110000|2022-01-12 14:01:50|2626.9|2622.9|2627.7|2623.7|2628.7|2624.7|2626.9|2622.9|4
1641996120000|2022-01-12 14:02:00|2627.9|2623.9|2627.4|2623.4|2627.9|2623.9|2627.4|2623.4|7
1641996130000|2022-01-12 14:02:10|||||||||1
1641996160000|2022-01-12 14:02:40|2626.9|2622.9|2626.9|2622.9|2627.1|2623.1|2626.4|2622.4|4
1641996180000|2022-01-12 14:03:00|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|1
1641996190000|2022-01-12 14:03:10|2626.9|2622.9|2626.7|2622.7|2626.9|2622.9|2626.7|2622.7|0
1641996200000|2022-01-12 14:03:20|2626.4|2622.4|2626.7|2622.7|2626.7|2622.7|2626.4|2622.4|3
1641996210000|2022-01-12 14:03:30|2626.4|2622.4|2626.7|2622.7|2626.9|2622.9|2626.4|2622.4|4
1641996220000|2022-01-12 14:03:40|2626.9|2622.9|2628.4|2624.4|2628.4|2624.4|2626.9|2622.9|8
1641996230000|2022-01-12 14:03:50|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|1
1641996240000|2022-01-12 14:04:00|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|5
1641996260000|2022-01-12 14:04:20|2626.7|2622.7|2628.1|2624.1|2628.1|2624.1|2626.1|2622.1|6
1641996300000|2022-01-12 14:05:00|2627.6|2623.6|2626.6|2622.6|2627.6|2623.6|2626.1|2622.1|12
1641996310000|2022-01-12 14:05:10|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|0
1641996330000|2022-01-12 14:05:30|||||||||1
1641996360000|2022-01-12 14:06:00|2626.5|2622.5|2625.4|2621.4|2626.5|2622.5|2625.4|2621.4|14
1641996370000|2022-01-12 14:06:10|2624.8|2620.8|2624.6|2620.6|2624.8|2620.8|2624.6|2620.6|7
1641996380000|2022-01-12 14:06:20|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|1
1641996390000|2022-01-12 14:06:30|2624.4|2620.4|2623.6|2619.6|2624.4|2620.4|2623.6|2619.6|20
1641996400000|2022-01-12 14:06:40|2623.4|2619.4|2624.1|2620.1|2624.1|2620.1|2623.4|2619.4|13
1641996410000|2022-01-12 14:06:50|2624.4|2620.4|2623.7|2619.7|2624.4|2620.4|2623.7|2619.7|2
1641996420000|2022-01-12 14:07:00|2622.9|2618.9|2623.4|2619.4|2623.4|2619.4|2622.7|2618.7|18
1641996430000|2022-01-12 14:07:10|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|5
1641996440000|2022-01-12 14:07:20|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2
1641996450000|2022-01-12 14:07:30|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|0
1641996460000|2022-01-12 14:07:40|2622.6|2618.6|2623.6|2619.6|2623.7|2619.7|2622.6|2618.6|2
1641996470000|2022-01-12 14:07:50|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|0
1641996490000|2022-01-12 14:08:10|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|4
1641996510000|2022-01-12 14:08:30|2623.7|2619.7|2624.4|2620.4|2624.4|2620.4|2623.7|2619.7|2
1641996520000|2022-01-12 14:08:40|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2
1641996530000|2022-01-12 14:08:50|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|20
1641996540000|2022-01-12 14:09:00|2623.2|2619.2|2622.7|2618.7|2623.2|2619.2|2622.4|2618.4|3
1641996550000|2022-01-12 14:09:10|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|2620.7|2616.7|35
1641996560000|2022-01-12 14:09:20|2621.6|2617.6|2622.2|2618.2|2622.2|2618.2|2621.2|2617.2|19
1641996570000|2022-01-12 14:09:30|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|6
1641996580000|2022-01-12 14:09:40|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|6
1641996590000|2022-01-12 14:09:50|2621.1|2617.1|2621.7|2617.7|2621.7|2617.7|2621.1|2617.1|3
1641996600000|2022-01-12 14:10:00|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|5
1641996610000|2022-01-12 14:10:10|2618.7|2614.7|2618.7|2614.7|2618.9|2614.9|2618.7|2614.7|9
1641996620000|2022-01-12 14:10:20|2619.1|2615.1|2618.7|2614.7|2619.2|2615.2|2618.7|2614.7|2
1641996630000|2022-01-12 14:10:30|||||||||1
1641996640000|2022-01-12 14:10:40|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|3
1641996650000|2022-01-12 14:10:50|2619.1|2615.1|2618.7|2614.7|2619.1|2615.1|2618.7|2614.7|0
1641996660000|2022-01-12 14:11:00|2617.2|2613.2|2617.4|2613.4|2617.7|2613.7|2617.2|2613.2|15
1641996670000|2022-01-12 14:11:10|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|0
1641996690000|2022-01-12 14:11:30|||||||||2
1641996710000|2022-01-12 14:11:50|2617.4|2613.4|2617.7|2613.7|2617.7|2613.7|2617.2|2613.2|4
1641996720000|2022-01-12 14:12:00|||||||||1
1641996740000|2022-01-12 14:12:20|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.2|2612.2|7
1641996750000|2022-01-12 14:12:30|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|2617.1|2613.1|3
1641996760000|2022-01-12 14:12:40|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|4
1641996770000|2022-01-12 14:12:50|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|1
1641996780000|2022-01-12 14:13:00|2618.7|2614.7|2620.4|2616.4|2620.4|2616.4|2618.7|2614.7|3
1641996790000|2022-01-12 14:13:10|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|1
1641996810000|2022-01-12 14:13:30|2620.4|2616.4|2618.7|2614.7|2620.4|2616.4|2618.7|2614.7|4
1641996820000|2022-01-12 14:13:40|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|3
1641996830000|2022-01-12 14:13:50|2618.7|2614.7|2619.7|2615.7|2619.7|2615.7|2618.7|2614.7|2
1641996840000|2022-01-12 14:14:00|2618.7|2614.7|2617.2|2613.2|2618.7|2614.7|2617.2|2613.2|12
1641996850000|2022-01-12 14:14:10|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|0
1641996860000|2022-01-12 14:14:20|2617.7|2613.7|2618.2|2614.2|2618.2|2614.2|2617.7|2613.7|5
1641996870000|2022-01-12 14:14:30|2618.7|2614.7|2618.9|2614.9|2619.1|2615.1|2618.6|2614.6|3
1641996880000|2022-01-12 14:14:40|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|0
1641996890000|2022-01-12 14:14:50|2619.2|2615.2|2619.6|2615.6|2619.6|2615.6|2619.2|2615.2|2
1641996900000|2022-01-12 14:15:00|2619.2|2615.2|2617.7|2613.7|2619.2|2615.2|2617.4|2613.4|10
1641996910000|2022-01-12 14:15:10|2617.9|2613.9|2618.2|2614.2|2618.2|2614.2|2617.9|2613.9|3
1641996920000|2022-01-12 14:15:20|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|1
1641996940000|2022-01-12 14:15:40|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|3
1641996950000|2022-01-12 14:15:50|2619.2|2615.2|2617.6|2613.6|2619.2|2615.2|2617.6|2613.6|13
1641996960000|2022-01-12 14:16:00|2618.2|2614.2|2617.7|2613.7|2618.2|2614.2|2617.7|2613.7|4
1641996970000|2022-01-12 14:16:10|2618.2|2614.2|2618.7|2614.7|2618.7|2614.7|2618.2|2614.2|2
1641996990000|2022-01-12 14:16:30|||||||||1
1641997010000|2022-01-12 14:16:50|2618.9|2614.9|2618.4|2614.4|2618.9|2614.9|2618.4|2614.4|10
1641997020000|2022-01-12 14:17:00|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|2618.1|2614.1|4
1641997030000|2022-01-12 14:17:10|2618.9|2614.9|2619.7|2615.7|2619.7|2615.7|2618.9|2614.9|0
1641997050000|2022-01-12 14:17:30|||||||||1
1641997070000|2022-01-12 14:17:50|||||||||1
1641997080000|2022-01-12 14:18:00|||||||||3
1641997090000|2022-01-12 14:18:10|2619.9|2615.9|2619.7|2615.7|2619.9|2615.9|2619.7|2615.7|5
1641997100000|2022-01-12 14:18:20|||||||||1
1641997110000|2022-01-12 14:18:30|2619.9|2615.9|2619.7|2615.7|2619.9|2615.9|2619.7|2615.7|2
1641997120000|2022-01-12 14:18:40|2619.9|2615.9|2620.4|2616.4|2620.4|2616.4|2619.9|2615.9|2
1641997140000|2022-01-12 14:19:00|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2618.7|2614.7|6
1641997150000|2022-01-12 14:19:10|2619.9|2615.9|2620.4|2616.4|2620.4|2616.4|2619.9|2615.9|3
1641997160000|2022-01-12 14:19:20|2620.1|2616.1|2619.4|2615.4|2620.1|2616.1|2619.4|2615.4|6
1641997170000|2022-01-12 14:19:30|2620.1|2616.1|2618.8|2614.8|2620.4|2616.4|2618.8|2614.8|11
1641997180000|2022-01-12 14:19:40|2618.9|2614.9|2619.8|2615.8|2619.8|2615.8|2618.9|2614.9|12
1641997190000|2022-01-12 14:19:50|2620.4|2616.4|2619.9|2615.9|2620.4|2616.4|2619.9|2615.9|7
1641997200000|2022-01-12 14:20:00|2619.8|2615.8|2619.9|2615.9|2619.9|2615.9|2618.9|2614.9|10
1641997210000|2022-01-12 14:20:10|2619.8|2615.8|2619.8|2615.8|2619.9|2615.9|2619.8|2615.8|0
1641997220000|2022-01-12 14:20:20|||||||||1
1641997230000|2022-01-12 14:20:30|||||||||1
1641997240000|2022-01-12 14:20:40|2620.4|2616.4|2619.8|2615.8|2620.4|2616.4|2619.8|2615.8|10
1641997250000|2022-01-12 14:20:50|2619.4|2615.4|2619.6|2615.6|2619.8|2615.8|2619.3|2615.3|6
1641997260000|2022-01-12 14:21:00|2619.3|2615.3|2618.9|2614.9|2619.4|2615.4|2618.9|2614.9|2
1641997270000|2022-01-12 14:21:10|2617.9|2613.9|2619.1|2615.1|2619.1|2615.1|2617.9|2613.9|2
1641997280000|2022-01-12 14:21:20|2618.9|2614.9|2618.4|2614.4|2618.9|2614.9|2617.9|2613.9|1
1641997290000|2022-01-12 14:21:30|2618.6|2614.6|2619.3|2615.3|2619.8|2615.8|2618.6|2614.6|13
1641997300000|2022-01-12 14:21:40|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|1
1641997320000|2022-01-12 14:22:00|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|2
1641997330000|2022-01-12 14:22:10|2619.1|2615.1|2618.8|2614.8|2619.1|2615.1|2618.8|2614.8|6
1641997350000|2022-01-12 14:22:30|2617.6|2613.6|2617.8|2613.8|2617.8|2613.8|2617.6|2613.6|3
1641997360000|2022-01-12 14:22:40|||||||||1
1641997370000|2022-01-12 14:22:50|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|2
1641997380000|2022-01-12 14:23:00|2618.1|2614.1|2617.8|2613.8|2618.1|2614.1|2617.8|2613.8|3
1641997390000|2022-01-12 14:23:10|2618.4|2614.4|2618.6|2614.6|2618.6|2614.6|2618.4|2614.4|4
1641997400000|2022-01-12 14:23:20|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|13
1641997410000|2022-01-12 14:23:30|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|5
1641997420000|2022-01-12 14:23:40|2618.4|2614.4|2618.8|2614.8|2618.8|2614.8|2618.4|2614.4|4
1641997440000|2022-01-12 14:24:00|||||||||4
1641997450000|2022-01-12 14:24:10|||||||||1
1641997470000|2022-01-12 14:24:30|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|3
1641997480000|2022-01-12 14:24:40|2619.4|2615.4|2617.8|2613.8|2619.4|2615.4|2617.8|2613.8|14
1641997490000|2022-01-12 14:24:50|2617.1|2613.1|2616.8|2612.8|2617.1|2613.1|2616.6|2612.6|7
1641997500000|2022-01-12 14:25:00|2616.6|2612.6|2615.8|2611.8|2616.6|2612.6|2615.1|2611.1|9
1641997510000|2022-01-12 14:25:10|2615.6|2611.6|2614.8|2610.8|2615.6|2611.6|2614.8|2610.8|2
1641997520000|2022-01-12 14:25:20|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|1
1641997530000|2022-01-12 14:25:30|2614.8|2610.8|2614.6|2610.6|2614.8|2610.8|2614.1|2610.1|18
1641997540000|2022-01-12 14:25:40|2614.8|2610.8|2612.4|2608.4|2614.8|2610.8|2612.4|2608.4|139
1641997550000|2022-01-12 14:25:50|2613.9|2609.9|2614.4|2610.4|2614.4|2610.4|2613.9|2609.9|5
1641997560000|2022-01-12 14:26:00|2613.9|2609.9|2613.2|2609.2|2613.9|2609.9|2613.2|2609.2|13
1641997570000|2022-01-12 14:26:10|2613.4|2609.4|2613.7|2609.7|2613.7|2609.7|2613.4|2609.4|1
1641997580000|2022-01-12 14:26:20|2613.4|2609.4|2614.4|2610.4|2614.4|2610.4|2613.4|2609.4|2
1641997590000|2022-01-12 14:26:30|2614.6|2610.6|2613.3|2609.3|2614.6|2610.6|2613|2609|236
1641997600000|2022-01-12 14:26:40|2613.9|2609.9|2614.8|2610.8|2614.8|2610.8|2613.9|2609.9|92
1641997610000|2022-01-12 14:26:50|2614.3|2610.3|2613.6|2609.6|2614.3|2610.3|2612.8|2608.8|10
1641997620000|2022-01-12 14:27:00|2613.2|2609.2|2611.4|2607.4|2613.6|2609.6|2611.4|2607.4|17
1641997640000|2022-01-12 14:27:20|2611.6|2607.6|2610.6|2606.6|2611.6|2607.6|2610.4|2606.4|11
1641997650000|2022-01-12 14:27:30|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|8
1641997660000|2022-01-12 14:27:40|2610.2|2606.2|2610.6|2606.6|2610.6|2606.6|2609.9|2605.9|3
1641997670000|2022-01-12 14:27:50|2609.2|2605.2|2608.4|2604.4|2609.6|2605.6|2608.4|2604.4|10
1641997680000|2022-01-12 14:28:00|2608.2|2604.2|2608.6|2604.6|2608.6|2604.6|2607.6|2603.6|6
1641997700000|2022-01-12 14:28:20|2608.9|2604.9|2609.1|2605.1|2610.6|2606.6|2608.6|2604.6|23
1641997710000|2022-01-12 14:28:30|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|1
1641997720000|2022-01-12 14:28:40|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|3
1641997730000|2022-01-12 14:28:50|2610.4|2606.4|2610.6|2606.6|2610.6|2606.6|2610.4|2606.4|2
1641997740000|2022-01-12 14:29:00|2610.4|2606.4|2609.4|2605.4|2610.4|2606.4|2609.4|2605.4|8
1641997750000|2022-01-12 14:29:10|||||||||3
1641997760000|2022-01-12 14:29:20|2609.6|2605.6|2609.9|2605.9|2609.9|2605.9|2609.6|2605.6|14
1641997770000|2022-01-12 14:29:30|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|1
1641997780000|2022-01-12 14:29:40|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|4
1641997810000|2022-01-12 14:30:10|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|2
1641997830000|2022-01-12 14:30:30|2611|2607|2611.8|2607.8|2611.8|2607.8|2611|2607|8
1641997840000|2022-01-12 14:30:40|2612.3|2608.3|2612.8|2608.8|2612.8|2608.8|2612.3|2608.3|1
1641997850000|2022-01-12 14:30:50|2613.1|2609.1|2613.6|2609.6|2613.6|2609.6|2613.1|2609.1|2
1641997860000|2022-01-12 14:31:00|2613.2|2609.2|2611.8|2607.8|2613.2|2609.2|2610.4|2606.4|8
1641997870000|2022-01-12 14:31:10|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|2
1641997880000|2022-01-12 14:31:20|||||||||1
1641997890000|2022-01-12 14:31:30|2613|2609|2614.3|2610.3|2614.3|2610.3|2613|2609|2
1641997900000|2022-01-12 14:31:40|2614.8|2610.8|2614.8|2610.8|2615.3|2611.3|2614.8|2610.8|5
1641997910000|2022-01-12 14:31:50|||||||||1
1641997920000|2022-01-12 14:32:00|2616|2612|2615.8|2611.8|2616.3|2612.3|2615.1|2611.1|7
1641997940000|2022-01-12 14:32:20|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|1
1641997950000|2022-01-12 14:32:30|2616.7|2612.7|2617.6|2613.6|2617.6|2613.6|2616.7|2612.7|7
1641997960000|2022-01-12 14:32:40|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|3
1641997970000|2022-01-12 14:32:50|2618|2614|2615.8|2611.8|2618.3|2614.3|2615.8|2611.8|21
1641997980000|2022-01-12 14:33:00|2616|2612|2617.3|2613.3|2617.3|2613.3|2615.3|2611.3|17
1641997990000|2022-01-12 14:33:10|2617.5|2613.5|2617.8|2613.8|2617.8|2613.8|2617.5|2613.5|0
1641998000000|2022-01-12 14:33:20|2618|2614|2618.6|2614.6|2618.6|2614.6|2618|2614|1
1641998010000|2022-01-12 14:33:30|2618.8|2614.8|2619.4|2615.4|2619.4|2615.4|2618.8|2614.8|3
1641998020000|2022-01-12 14:33:40|2619.6|2615.6|2619.8|2615.8|2619.8|2615.8|2619.4|2615.4|4
1641998030000|2022-01-12 14:33:50|||||||||3
1641998040000|2022-01-12 14:34:00|2620.1|2616.1|2618.6|2614.6|2620.1|2616.1|2618.6|2614.6|8
1641998050000|2022-01-12 14:34:10|2619.3|2615.3|2619.8|2615.8|2620.3|2616.3|2619.3|2615.3|11
1641998070000|2022-01-12 14:34:30|2620.6|2616.6|2620.8|2616.8|2621.1|2617.1|2620.6|2616.6|10
1641998080000|2022-01-12 14:34:40|2621|2617|2620.6|2616.6|2621.1|2617.1|2620.6|2616.6|3
1641998090000|2022-01-12 14:34:50|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2
1641998100000|2022-01-12 14:35:00|2620.6|2616.6|2617.9|2613.9|2620.6|2616.6|2617.4|2613.4|6
1641998110000|2022-01-12 14:35:10|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|11
1641998120000|2022-01-12 14:35:20|2618.1|2614.1|2618.1|2614.1|2618.6|2614.6|2617.6|2613.6|8
1641998130000|2022-01-12 14:35:30|2617.6|2613.6|2618.9|2614.9|2618.9|2614.9|2617.6|2613.6|7
1641998140000|2022-01-12 14:35:40|2619.1|2615.1|2619.6|2615.6|2619.6|2615.6|2619.1|2615.1|9
1641998150000|2022-01-12 14:35:50|2620.6|2616.6|2620.4|2616.4|2620.6|2616.6|2620.4|2616.4|6
1641998160000|2022-01-12 14:36:00|2620.1|2616.1|2621.1|2617.1|2621.1|2617.1|2620.1|2616.1|3
1641998170000|2022-01-12 14:36:10|2620.8|2616.8|2621.8|2617.8|2621.8|2617.8|2620.8|2616.8|14
1641998180000|2022-01-12 14:36:20|||||||||5
1641998190000|2022-01-12 14:36:30|||||||||2
1641998200000|2022-01-12 14:36:40|2622|2618|2622.3|2618.3|2622.3|2618.3|2622|2618|5
1641998210000|2022-01-12 14:36:50|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|6
1641998220000|2022-01-12 14:37:00|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|4
1641998230000|2022-01-12 14:37:10|2622.6|2618.6|2623.3|2619.3|2623.3|2619.3|2622.6|2618.6|24
1641998240000|2022-01-12 14:37:20|2623|2619|2622.3|2618.3|2623|2619|2622.2|2618.2|19
1641998250000|2022-01-12 14:37:30|2621.8|2617.8|2621.8|2617.8|2622.6|2618.6|2621.8|2617.8|13
1641998260000|2022-01-12 14:37:40|2622.1|2618.1|2619.9|2615.9|2622.4|2618.4|2619.9|2615.9|10
1641998270000|2022-01-12 14:37:50|2620.1|2616.1|2621.8|2617.8|2621.8|2617.8|2620.1|2616.1|7
1641998280000|2022-01-12 14:38:00|2622.1|2618.1|2621.1|2617.1|2622.8|2618.8|2620.8|2616.8|7
1641998290000|2022-01-12 14:38:10|2620.8|2616.8|2621.8|2617.8|2621.8|2617.8|2620.8|2616.8|3
1641998300000|2022-01-12 14:38:20|2622.8|2618.8|2622.8|2618.8|2622.8|2618.8|2622.8|2618.8|7
1641998310000|2022-01-12 14:38:30|||||||||1
1641998320000|2022-01-12 14:38:40|2621.8|2617.8|2620.2|2616.2|2621.8|2617.8|2619.8|2615.8|18
1641998330000|2022-01-12 14:38:50|2621.2|2617.2|2621.8|2617.8|2621.8|2617.8|2621.2|2617.2|4
1641998340000|2022-01-12 14:39:00|2620.6|2616.6|2620.3|2616.3|2620.6|2616.6|2619.6|2615.6|16
1641998350000|2022-01-12 14:39:10|2620.8|2616.8|2621.4|2617.4|2621.6|2617.6|2620.8|2616.8|0
1641998370000|2022-01-12 14:39:30|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|1
1641998380000|2022-01-12 14:39:40|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|1
1641998400000|2022-01-12 14:40:00|2621.4|2617.4|2614.1|2610.1|2621.4|2617.4|2614.1|2610.1|23
1641998410000|2022-01-12 14:40:10|2612.9|2608.9|2611.4|2607.4|2614.1|2610.1|2611.4|2607.4|31
1641998420000|2022-01-12 14:40:20|2611.8|2607.8|2612.4|2608.4|2612.4|2608.4|2611.8|2607.8|4
1641998430000|2022-01-12 14:40:30|2612.6|2608.6|2613.4|2609.4|2615.6|2611.6|2612.6|2608.6|13
1641998440000|2022-01-12 14:40:40|2613.7|2609.7|2614.1|2610.1|2614.1|2610.1|2613.7|2609.7|2
1641998460000|2022-01-12 14:41:00|2613.7|2609.7|2612.4|2608.4|2613.7|2609.7|2612.4|2608.4|6
1641998470000|2022-01-12 14:41:10|2612.8|2608.8|2614.1|2610.1|2614.1|2610.1|2612.8|2608.8|15
1641998480000|2022-01-12 14:41:20|2614.3|2610.3|2614.4|2610.4|2614.9|2610.9|2613.6|2609.6|15
1641998490000|2022-01-12 14:41:30|2614.1|2610.1|2613.6|2609.6|2614.1|2610.1|2613.6|2609.6|4
1641998500000|2022-01-12 14:41:40|2612.2|2608.2|2612.3|2608.3|2612.3|2608.3|2611.6|2607.6|130
1641998510000|2022-01-12 14:41:50|2612.7|2608.7|2613|2609|2613|2609|2612.7|2608.7|2
1641998520000|2022-01-12 14:42:00|2612.8|2608.8|2610.5|2606.5|2612.8|2608.8|2609.8|2605.8|16
1641998530000|2022-01-12 14:42:10|2610.8|2606.8|2613.5|2609.5|2614.1|2610.1|2610.8|2606.8|17
1641998540000|2022-01-12 14:42:20|2614.1|2610.1|2614.6|2610.6|2614.6|2610.6|2613.6|2609.6|8
1641998550000|2022-01-12 14:42:30|2614.1|2610.1|2614.4|2610.4|2614.4|2610.4|2613.2|2609.2|57
1641998560000|2022-01-12 14:42:40|2614.6|2610.6|2614.9|2610.9|2615.2|2611.2|2614.4|2610.4|13
1641998570000|2022-01-12 14:42:50|2615.1|2611.1|2615.6|2611.6|2615.6|2611.6|2615.1|2611.1|2
1641998580000|2022-01-12 14:43:00|2615.9|2611.9|2615.4|2611.4|2615.9|2611.9|2613.7|2609.7|18
1641998590000|2022-01-12 14:43:10|2615.9|2611.9|2616.9|2612.9|2616.9|2612.9|2615.4|2611.4|1
1641998600000|2022-01-12 14:43:20|2617.1|2613.1|2617.2|2613.2|2617.4|2613.4|2617.1|2613.1|2
1641998610000|2022-01-12 14:43:30|||||||||3
1641998620000|2022-01-12 14:43:40|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|1
1641998630000|2022-01-12 14:43:50|2616.2|2612.2|2615.9|2611.9|2616.2|2612.2|2615.9|2611.9|17
1641998640000|2022-01-12 14:44:00|2616.4|2612.4|2615.4|2611.4|2616.4|2612.4|2615.2|2611.2|7
1641998650000|2022-01-12 14:44:10|2614.7|2610.7|2614.2|2610.2|2614.7|2610.7|2614.2|2610.2|7
1641998660000|2022-01-12 14:44:20|2614.4|2610.4|2613.4|2609.4|2614.4|2610.4|2613.2|2609.2|6
1641998670000|2022-01-12 14:44:30|2613.2|2609.2|2614.4|2610.4|2614.4|2610.4|2613.2|2609.2|8
1641998680000|2022-01-12 14:44:40|2614.2|2610.2|2614.4|2610.4|2614.4|2610.4|2614.2|2610.2|1
1641998690000|2022-01-12 14:44:50|2614.2|2610.2|2614.4|2610.4|2614.4|2610.4|2614.2|2610.2|3
1641998700000|2022-01-12 14:45:00|2613|2609|2611.4|2607.4|2613.2|2609.2|2610.4|2606.4|91
1641998710000|2022-01-12 14:45:10|2611.7|2607.7|2611.8|2607.8|2613.2|2609.2|2611.5|2607.5|31
1641998720000|2022-01-12 14:45:20|2610.8|2606.8|2610|2606|2610.8|2606.8|2609.8|2605.8|15
1641998730000|2022-01-12 14:45:30|2610.2|2606.2|2611|2607|2611|2607|2610|2606|5
1641998740000|2022-01-12 14:45:40|2611.5|2607.5|2613|2609|2613|2609|2611.5|2607.5|9
1641998750000|2022-01-12 14:45:50|||||||||2
1641998760000|2022-01-12 14:46:00|2611.5|2607.5|2610|2606|2611.5|2607.5|2610|2606|13
1641998770000|2022-01-12 14:46:10|2610.5|2606.5|2610.5|2606.5|2611|2607|2610|2606|6
1641998780000|2022-01-12 14:46:20|||||||||1
1641998790000|2022-01-12 14:46:30|2610.3|2606.3|2610|2606|2610.3|2606.3|2610|2606|1
1641998800000|2022-01-12 14:46:40|2609|2605|2607.8|2603.8|2609|2605|2607.8|2603.8|23
1641998810000|2022-01-12 14:46:50|2608|2604|2612|2608|2612|2608|2608|2604|16
1641998820000|2022-01-12 14:47:00|2611.8|2607.8|2609|2605|2612|2608|2609|2605|18
1641998830000|2022-01-12 14:47:10|2609.3|2605.3|2609|2605|2610|2606|2608.8|2604.8|5
1641998840000|2022-01-12 14:47:20|2609.3|2605.3|2609.8|2605.8|2610|2606|2609.3|2605.3|3
1641998850000|2022-01-12 14:47:30|2608.3|2604.3|2608.8|2604.8|2609|2605|2608.3|2604.3|11
1641998860000|2022-01-12 14:47:40|2609|2605|2609|2605|2609|2605|2609|2605|0
1641998870000|2022-01-12 14:47:50|2609.3|2605.3|2609.5|2605.5|2610|2606|2609|2605|3
1641998880000|2022-01-12 14:48:00|2609.7|2605.7|2609.7|2605.7|2610|2606|2609.3|2605.3|5
1641998890000|2022-01-12 14:48:10|||||||||14
1641998900000|2022-01-12 14:48:20|2610|2606|2609|2605|2610|2606|2609|2605|24
1641998910000|2022-01-12 14:48:30|2609.3|2605.3|2610.5|2606.5|2611.3|2607.3|2609.3|2605.3|5
1641998920000|2022-01-12 14:48:40|2610.3|2606.3|2609|2605|2610.3|2606.3|2609|2605|4
1641998930000|2022-01-12 14:48:50|||||||||1
1641998940000|2022-01-12 14:49:00|2607.6|2603.6|2606.6|2602.6|2607.6|2603.6|2605.8|2601.8|21
1641998950000|2022-01-12 14:49:10|2606.8|2602.8|2607|2603|2607|2603|2606|2602|4
1641998960000|2022-01-12 14:49:20|2606.8|2602.8|2606.8|2602.8|2607|2603|2606|2602|4
1641998970000|2022-01-12 14:49:30|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|1
1641999000000|2022-01-12 14:50:00|2606.8|2602.8|2606.8|2602.8|2607.5|2603.5|2606.8|2602.8|15
1641999010000|2022-01-12 14:50:10|2606.3|2602.3|2605.8|2601.8|2606.3|2602.3|2605.3|2601.3|36
1641999030000|2022-01-12 14:50:30|||||||||1
1641999040000|2022-01-12 14:50:40|2605.2|2601.2|2603.2|2599.2|2605.2|2601.2|2600.8|2596.8|60
1641999050000|2022-01-12 14:50:50|2604|2600|2607.8|2603.8|2607.8|2603.8|2604|2600|11
1641999060000|2022-01-12 14:51:00|2608|2604|2608.5|2604.5|2609.6|2605.6|2606.8|2602.8|69
1641999070000|2022-01-12 14:51:10|2608.7|2604.7|2609|2605|2609.2|2605.2|2608.7|2604.7|3
1641999080000|2022-01-12 14:51:20|2609.7|2605.7|2607|2603|2609.7|2605.7|2607|2603|13
1641999090000|2022-01-12 14:51:30|2608|2604|2608.2|2604.2|2608.2|2604.2|2608|2604|5
1641999100000|2022-01-12 14:51:40|||||||||1
1641999110000|2022-01-12 14:51:50|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|1
1641999120000|2022-01-12 14:52:00|2608.9|2604.9|2608.7|2604.7|2608.9|2604.9|2608.7|2604.7|4
1641999130000|2022-01-12 14:52:10|2609.2|2605.2|2611.5|2607.5|2611.5|2607.5|2609.2|2605.2|7
1641999140000|2022-01-12 14:52:20|2610.7|2606.7|2610.2|2606.2|2610.7|2606.7|2609.7|2605.7|8
1641999150000|2022-01-12 14:52:30|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|0
1641999160000|2022-01-12 14:52:40|2610|2606|2610|2606|2610|2606|2609.4|2605.4|4
1641999170000|2022-01-12 14:52:50|2611|2607|2610.5|2606.5|2611|2607|2610.5|2606.5|4
1641999180000|2022-01-12 14:53:00|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|0
1641999190000|2022-01-12 14:53:10|2611|2607|2611|2607|2611|2607|2611|2607|0
1641999200000|2022-01-12 14:53:20|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|11
1641999220000|2022-01-12 14:53:40|2609|2605|2609.2|2605.2|2609.7|2605.7|2608.4|2604.4|8
1641999230000|2022-01-12 14:53:50|2609.4|2605.4|2610|2606|2610|2606|2609.4|2605.4|1
1641999240000|2022-01-12 14:54:00|2611|2607|2610.5|2606.5|2611|2607|2610.5|2606.5|8
1641999250000|2022-01-12 14:54:10|2611|2607|2611|2607|2611|2607|2611|2607|1
1641999260000|2022-01-12 14:54:20|2610.3|2606.3|2608.8|2604.8|2610.3|2606.3|2608.5|2604.5|15
1641999270000|2022-01-12 14:54:30|2609|2605|2608.8|2604.8|2609|2605|2608|2604|2
1641999280000|2022-01-12 14:54:40|2608.5|2604.5|2607.8|2603.8|2608.5|2604.5|2607.5|2603.5|12
1641999290000|2022-01-12 14:54:50|2608|2604|2608.5|2604.5|2608.5|2604.5|2607.5|2603.5|2
1641999300000|2022-01-12 14:55:00|2608.3|2604.3|2607.3|2603.3|2608.3|2604.3|2607.3|2603.3|9
1641999310000|2022-01-12 14:55:10|2607.6|2603.6|2608|2604|2608|2604|2607.6|2603.6|1
1641999320000|2022-01-12 14:55:20|2607.7|2603.7|2607.2|2603.2|2607.7|2603.7|2606|2602|7
1641999330000|2022-01-12 14:55:30|2607.5|2603.5|2606|2602|2607.5|2603.5|2605.8|2601.8|7
1641999340000|2022-01-12 14:55:40|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2
1641999350000|2022-01-12 14:55:50|2606|2602|2607.3|2603.3|2607.5|2603.5|2605.8|2601.8|24
1641999360000|2022-01-12 14:56:00|2607|2603|2607|2603|2607|2603|2607|2603|1
1641999370000|2022-01-12 14:56:10|2607.4|2603.4|2607.6|2603.6|2608|2604|2607.4|2603.4|9
1641999380000|2022-01-12 14:56:20|2607.2|2603.2|2606.8|2602.8|2608|2604|2606|2602|15
1641999390000|2022-01-12 14:56:30|||||||||1
1641999400000|2022-01-12 14:56:40|2607.2|2603.2|2607.5|2603.5|2607.5|2603.5|2607.2|2603.2|0
1641999410000|2022-01-12 14:56:50|2606.8|2602.8|2603.8|2599.8|2606.8|2602.8|2603.8|2599.8|15
1641999420000|2022-01-12 14:57:00|2604|2600|2602.8|2598.8|2604.1|2600.1|2602|2598|18
1641999430000|2022-01-12 14:57:10|2603.3|2599.3|2604.3|2600.3|2605.8|2601.8|2603.3|2599.3|9
1641999440000|2022-01-12 14:57:20|2605.8|2601.8|2604.3|2600.3|2605.8|2601.8|2604.3|2600.3|5
1641999450000|2022-01-12 14:57:30|2604.7|2600.7|2604.8|2600.8|2605.3|2601.3|2604.3|2600.3|4
1641999460000|2022-01-12 14:57:40|2604.6|2600.6|2604.3|2600.3|2605.3|2601.3|2604.3|2600.3|5
1641999470000|2022-01-12 14:57:50|2604.5|2600.5|2602.5|2598.5|2605.3|2601.3|2602.3|2598.3|16
1641999480000|2022-01-12 14:58:00|2602.8|2598.8|2603.3|2599.3|2604|2600|2602.3|2598.3|16
1641999490000|2022-01-12 14:58:10|2602.8|2598.8|2601.8|2597.8|2602.8|2598.8|2601.8|2597.8|6
1641999500000|2022-01-12 14:58:20|2601.3|2597.3|2602.3|2598.3|2602.3|2598.3|2601.3|2597.3|11
1641999510000|2022-01-12 14:58:30|||||||||3
1641999520000|2022-01-12 14:58:40|||||||||1
1641999540000|2022-01-12 14:59:00|2602|2598|2601.8|2597.8|2602|2598|2600.8|2596.8|10
1641999550000|2022-01-12 14:59:10|2601.6|2597.6|2601.3|2597.3|2601.6|2597.6|2601.3|2597.3|4
1641999560000|2022-01-12 14:59:20|2601.6|2597.6|2601.8|2597.8|2601.8|2597.8|2601.6|2597.6|5
1641999570000|2022-01-12 14:59:30|2601.6|2597.6|2600.1|2596.1|2601.6|2597.6|2600.1|2596.1|29
1641999580000|2022-01-12 14:59:40|2599.8|2595.8|2600.3|2596.3|2600.8|2596.8|2599.8|2595.8|33
1641999600000|2022-01-12 15:00:00|2601|2597|2599.6|2595.6|2601|2597|2599.6|2595.6|80
1641999610000|2022-01-12 15:00:10|2599.5|2595.5|2600.5|2596.5|2600.6|2596.6|2599|2595|12
1641999620000|2022-01-12 15:00:20|2600.7|2596.7|2600|2596|2600.7|2596.7|2599|2595|8
1641999630000|2022-01-12 15:00:30|2599.7|2595.7|2599.5|2595.5|2599.7|2595.7|2599.5|2595.5|2
1641999640000|2022-01-12 15:00:40|2599.7|2595.7|2600|2596|2600|2596|2599.5|2595.5|6
1641999650000|2022-01-12 15:00:50|2599.5|2595.5|2600|2596|2600|2596|2599|2595|19
1641999660000|2022-01-12 15:01:00|2599.6|2595.6|2600.1|2596.1|2600.5|2596.5|2597.3|2593.3|32
1641999670000|2022-01-12 15:01:10|2599.3|2595.3|2598|2594|2599.3|2595.3|2598|2594|14
1641999680000|2022-01-12 15:01:20|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|6
1641999700000|2022-01-12 15:01:40|||||||||1
1641999710000|2022-01-12 15:01:50|||||||||1
1641999720000|2022-01-12 15:02:00|2598.3|2594.3|2598|2594|2598.3|2594.3|2597.2|2593.2|36
1641999730000|2022-01-12 15:02:10|2597.5|2593.5|2598.5|2594.5|2598.5|2594.5|2597.5|2593.5|8
1641999740000|2022-01-12 15:02:20|2598|2594|2599.2|2595.2|2599.2|2595.2|2597.7|2593.7|16
1641999770000|2022-01-12 15:02:50|2599.3|2595.3|2598.7|2594.7|2599.3|2595.3|2598|2594|13
1641999780000|2022-01-12 15:03:00|2597.5|2593.5|2598.5|2594.5|2598.5|2594.5|2597.5|2593.5|9
1641999790000|2022-01-12 15:03:10|2598.7|2594.7|2598.7|2594.7|2598.7|2594.7|2597.7|2593.7|3
1641999800000|2022-01-12 15:03:20|2598.3|2594.3|2598.3|2594.3|2598.3|2594.3|2598.3|2594.3|6
1641999810000|2022-01-12 15:03:30|2597.8|2593.8|2597.7|2593.7|2597.8|2593.8|2597.2|2593.2|5
1641999820000|2022-01-12 15:03:40|||||||||1
1641999830000|2022-01-12 15:03:50|2597|2593|2597.5|2593.5|2597.5|2593.5|2597|2593|12
1641999840000|2022-01-12 15:04:00|2597|2593|2597.5|2593.5|2597.7|2593.7|2595.7|2591.7|28
1641999850000|2022-01-12 15:04:10|2597.7|2593.7|2597.5|2593.5|2597.7|2593.7|2597|2593|8
1641999860000|2022-01-12 15:04:20|2597.7|2593.7|2597|2593|2597.7|2593.7|2596|2592|7
1641999870000|2022-01-12 15:04:30|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|5
1641999880000|2022-01-12 15:04:40|2597.7|2593.7|2597.5|2593.5|2598|2594|2597.5|2593.5|2
1641999900000|2022-01-12 15:05:00|2597.7|2593.7|2596.3|2592.3|2597.7|2593.7|2596.3|2592.3|34
1641999910000|2022-01-12 15:05:10|2596|2592|2596|2592|2596.3|2592.3|2595.7|2591.7|29
1641999920000|2022-01-12 15:05:20|2596.2|2592.2|2596.5|2592.5|2596.7|2592.7|2595.7|2591.7|14
1641999940000|2022-01-12 15:05:40|2596|2592|2596|2592|2596|2592|2595|2591|6
1641999950000|2022-01-12 15:05:50|||||||||12
1641999960000|2022-01-12 15:06:00|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|2
1641999970000|2022-01-12 15:06:10|2596|2592|2596.2|2592.2|2596.7|2592.7|2595.7|2591.7|34
1641999980000|2022-01-12 15:06:20|||||||||25
1641999990000|2022-01-12 15:06:30|||||||||1
1642000000000|2022-01-12 15:06:40|||||||||1
1642000010000|2022-01-12 15:06:50|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|2596.2|2592.2|2
1642000020000|2022-01-12 15:07:00|2596.7|2592.7|2597.7|2593.7|2597.7|2593.7|2596.3|2592.3|16
1642000030000|2022-01-12 15:07:10|||||||||1
1642000060000|2022-01-12 15:07:40|||||||||1
1642000070000|2022-01-12 15:07:50|2598|2594|2599.7|2595.7|2599.7|2595.7|2598|2594|13
1642000080000|2022-01-12 15:08:00|2600|2596|2601.7|2597.7|2601.7|2597.7|2600|2596|6
1642000090000|2022-01-12 15:08:10|2602|2598|2602.7|2598.7|2602.7|2598.7|2602|2598|4
1642000100000|2022-01-12 15:08:20|||||||||1
1642000110000|2022-01-12 15:08:30|2604.5|2600.5|2604.7|2600.7|2604.7|2600.7|2604.5|2600.5|72
1642000120000|2022-01-12 15:08:40|2604.5|2600.5|2603.5|2599.5|2604.5|2600.5|2603|2599|12
1642000130000|2022-01-12 15:08:50|2603.3|2599.3|2603.2|2599.2|2603.3|2599.3|2603|2599|3
1642000140000|2022-01-12 15:09:00|2603.5|2599.5|2604|2600|2604|2600|2603|2599|4
1642000150000|2022-01-12 15:09:10|||||||||2
1642000160000|2022-01-12 15:09:20|||||||||1
1642000180000|2022-01-12 15:09:40|2602.8|2598.8|2603|2599|2603|2599|2602.8|2598.8|2
1642000190000|2022-01-12 15:09:50|||||||||1
1642000200000|2022-01-12 15:10:00|2602.5|2598.5|2600.8|2596.8|2602.5|2598.5|2600.7|2596.7|13
1642000220000|2022-01-12 15:10:20|||||||||1
1642000230000|2022-01-12 15:10:30|2601|2597|2600.8|2596.8|2601|2597|2600.8|2596.8|3
1642000240000|2022-01-12 15:10:40|2601|2597|2601|2597|2601|2597|2601|2597|1
1642000260000|2022-01-12 15:11:00|2600.3|2596.3|2598.2|2594.2|2600.3|2596.3|2598.2|2594.2|17
1642000270000|2022-01-12 15:11:10|2598|2594|2597.3|2593.3|2598|2594|2597.3|2593.3|5
1642000280000|2022-01-12 15:11:20|2598|2594|2598|2594|2598|2594|2598|2594|4
1642000290000|2022-01-12 15:11:30|2600|2596|2600|2596|2600|2596|2600|2596|2
1642000300000|2022-01-12 15:11:40|||||||||3
1642000310000|2022-01-12 15:11:50|2601|2597|2601.5|2597.5|2601.5|2597.5|2601|2597|5
1642000320000|2022-01-12 15:12:00|2601.3|2597.3|2599|2595|2601.3|2597.3|2597.8|2593.8|19
1642000330000|2022-01-12 15:12:10|2599.2|2595.2|2599.5|2595.5|2600|2596|2599.2|2595.2|1
1642000350000|2022-01-12 15:12:30|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|1
1642000360000|2022-01-12 15:12:40|2600|2596|2599.8|2595.8|2600|2596|2599.8|2595.8|4
1642000370000|2022-01-12 15:12:50|2600|2596|2600|2596|2600|2596|2600|2596|0
1642000380000|2022-01-12 15:13:00|2599.3|2595.3|2597.3|2593.3|2599.3|2595.3|2597.3|2593.3|6
1642000390000|2022-01-12 15:13:10|2599|2595|2599.3|2595.3|2600|2596|2599|2595|8
1642000400000|2022-01-12 15:13:20|2598.8|2594.8|2598|2594|2598.8|2594.8|2598|2594|3
1642000420000|2022-01-12 15:13:40|2598.2|2594.2|2598.5|2594.5|2598.5|2594.5|2598.2|2594.2|3
1642000440000|2022-01-12 15:14:00|2599|2595|2599|2595|2599|2595|2598.8|2594.8|2
1642000450000|2022-01-12 15:14:10|||||||||1
1642000480000|2022-01-12 15:14:40|||||||||1
1642000500000|2022-01-12 15:15:00|2598.4|2594.4|2598|2594|2598.4|2594.4|2597.8|2593.8|16
1642000510000|2022-01-12 15:15:10|2597.5|2593.5|2598|2594|2598|2594|2597.5|2593.5|5
1642000520000|2022-01-12 15:15:20|2597.8|2593.8|2597.3|2593.3|2597.8|2593.8|2597.3|2593.3|1
1642000540000|2022-01-12 15:15:40|||||||||2
1642000550000|2022-01-12 15:15:50|||||||||10
1642000560000|2022-01-12 15:16:00|2595.3|2591.3|2596.8|2592.8|2597|2593|2595.3|2591.3|12
1642000570000|2022-01-12 15:16:10|2597|2593|2597|2593|2597|2593|2596.8|2592.8|2
1642000580000|2022-01-12 15:16:20|2596.8|2592.8|2597|2593|2597|2593|2596.8|2592.8|6
1642000590000|2022-01-12 15:16:30|||||||||1
1642000610000|2022-01-12 15:16:50|2598|2594|2598|2594|2598|2594|2598|2594|8
1642000620000|2022-01-12 15:17:00|2598.5|2594.5|2598.8|2594.8|2599|2595|2598|2594|6
1642000640000|2022-01-12 15:17:20|2599|2595|2599|2595|2599|2595|2599|2595|1
1642000650000|2022-01-12 15:17:30|2599.7|2595.7|2599.7|2595.7|2599.7|2595.7|2599.5|2595.5|4
1642000660000|2022-01-12 15:17:40|||||||||1
1642000670000|2022-01-12 15:17:50|2599|2595|2599|2595|2599|2595|2599|2595|11
1642000680000|2022-01-12 15:18:00|2598|2594|2597.5|2593.5|2598|2594|2597.5|2593.5|12
1642000690000|2022-01-12 15:18:10|2598|2594|2597.5|2593.5|2598|2594|2597.5|2593.5|1
1642000700000|2022-01-12 15:18:20|2598|2594|2598|2594|2598|2594|2598|2594|1
1642000710000|2022-01-12 15:18:30|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|1
1642000730000|2022-01-12 15:18:50|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|0
1642000740000|2022-01-12 15:19:00|2599.5|2595.5|2598.5|2594.5|2599.7|2595.7|2598|2594|6
1642000750000|2022-01-12 15:19:10|2598.3|2594.3|2598.4|2594.4|2598.4|2594.4|2598.3|2594.3|0
1642000760000|2022-01-12 15:19:20|2598.7|2594.7|2599|2595|2599|2595|2598.7|2594.7|2
1642000770000|2022-01-12 15:19:30|2598.7|2594.7|2598.5|2594.5|2598.7|2594.7|2598.5|2594.5|2
1642000780000|2022-01-12 15:19:40|2598.7|2594.7|2598.7|2594.7|2598.7|2594.7|2598.7|2594.7|0
1642000800000|2022-01-12 15:20:00|2598.4|2594.4|2598.5|2594.5|2598.5|2594.5|2598.4|2594.4|13
1642000810000|2022-01-12 15:20:10|||||||||1
1642000820000|2022-01-12 15:20:20|2598.4|2594.4|2598.7|2594.7|2598.7|2594.7|2598.4|2594.4|9
1642000830000|2022-01-12 15:20:30|2598.4|2594.4|2597|2593|2598.4|2594.4|2595.9|2591.9|15
1642000840000|2022-01-12 15:20:40|2597.9|2593.9|2597.5|2593.5|2597.9|2593.9|2597.5|2593.5|1
1642000850000|2022-01-12 15:20:50|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|3
1642000860000|2022-01-12 15:21:00|2597.5|2593.5|2597.9|2593.9|2597.9|2593.9|2597.5|2593.5|2
1642000870000|2022-01-12 15:21:10|||||||||1
1642000880000|2022-01-12 15:21:20|2597.7|2593.7|2597|2593|2597.7|2593.7|2595.9|2591.9|7
1642000890000|2022-01-12 15:21:30|2597.5|2593.5|2597|2593|2597.5|2593.5|2597|2593|12
1642000900000|2022-01-12 15:21:40|||||||||1
1642000910000|2022-01-12 15:21:50|2597.2|2593.2|2597.2|2593.2|2597.2|2593.2|2597.2|2593.2|0
1642000920000|2022-01-12 15:22:00|2597.5|2593.5|2597|2593|2597.5|2593.5|2597|2593|1
1642000930000|2022-01-12 15:22:10|||||||||1
1642000940000|2022-01-12 15:22:20|||||||||1
1642000950000|2022-01-12 15:22:30|2598|2594|2598|2594|2598|2594|2597.9|2593.9|7
1642000960000|2022-01-12 15:22:40|2597.9|2593.9|2598|2594|2598|2594|2597.5|2593.5|3
1642000970000|2022-01-12 15:22:50|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|1
1642000980000|2022-01-12 15:23:00|2598.7|2594.7|2598.7|2594.7|2598.7|2594.7|2598.7|2594.7|1
1642000990000|2022-01-12 15:23:10|2599.1|2595.1|2600.1|2596.1|2600.1|2596.1|2599.1|2595.1|9
1642001000000|2022-01-12 15:23:20|||||||||2
1642001010000|2022-01-12 15:23:30|2600.5|2596.5|2602.1|2598.1|2602.1|2598.1|2600.5|2596.5|28
1642001020000|2022-01-12 15:23:40|2602.3|2598.3|2602.3|2598.3|2602.6|2598.6|2602.1|2598.1|5
1642001030000|2022-01-12 15:23:50|2602.6|2598.6|2602.1|2598.1|2602.6|2598.6|2602.1|2598.1|4
1642001060000|2022-01-12 15:24:20|2600.5|2596.5|2600.8|2596.8|2600.8|2596.8|2600.5|2596.5|8
1642001070000|2022-01-12 15:24:30|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|52
1642001080000|2022-01-12 15:24:40|2601.4|2597.4|2600.4|2596.4|2601.4|2597.4|2599.6|2595.6|5
1642001090000|2022-01-12 15:24:50|||||||||2
1642001100000|2022-01-12 15:25:00|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|2
1642001110000|2022-01-12 15:25:10|2599.7|2595.7|2598.4|2594.4|2599.7|2595.7|2598.4|2594.4|8
1642001120000|2022-01-12 15:25:20|2598.2|2594.2|2600.4|2596.4|2600.4|2596.4|2598.2|2594.2|7
1642001150000|2022-01-12 15:25:50|2599.4|2595.4|2599.4|2595.4|2599.4|2595.4|2599.4|2595.4|7
1642001160000|2022-01-12 15:26:00|||||||||2
1642001170000|2022-01-12 15:26:10|||||||||2
1642001180000|2022-01-12 15:26:20|||||||||3
1642001190000|2022-01-12 15:26:30|||||||||5
1642001210000|2022-01-12 15:26:50|||||||||1
1642001220000|2022-01-12 15:27:00|2598.9|2594.9|2597.4|2593.4|2598.9|2594.9|2596.4|2592.4|17
1642001230000|2022-01-12 15:27:10|2597.7|2593.7|2597.7|2593.7|2597.7|2593.7|2597.7|2593.7|1
1642001250000|2022-01-12 15:27:30|2597.4|2593.4|2597.4|2593.4|2597.6|2593.6|2597.4|2593.4|5
1642001260000|2022-01-12 15:27:40|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|0
1642001280000|2022-01-12 15:28:00|2597.4|2593.4|2595.2|2591.2|2597.4|2593.4|2594.7|2590.7|8
1642001290000|2022-01-12 15:28:10|2595.4|2591.4|2597.4|2593.4|2597.9|2593.9|2595.4|2591.4|54
1642001310000|2022-01-12 15:28:30|||||||||1
1642001330000|2022-01-12 15:28:50|2596.2|2592.2|2598.2|2594.2|2598.2|2594.2|2595.9|2591.9|5
1642001340000|2022-01-12 15:29:00|2598.4|2594.4|2598.2|2594.2|2598.7|2594.7|2597.7|2593.7|11
1642001350000|2022-01-12 15:29:10|2597.7|2593.7|2597.7|2593.7|2597.7|2593.7|2597.7|2593.7|1
1642001360000|2022-01-12 15:29:20|2598|2594|2598.2|2594.2|2598.4|2594.4|2598|2594|3
1642001380000|2022-01-12 15:29:40|||||||||1
1642001400000|2022-01-12 15:30:00|||||||||2
1642001410000|2022-01-12 15:30:10|2598.4|2594.4|2598.7|2594.7|2598.7|2594.7|2598.4|2594.4|1
1642001420000|2022-01-12 15:30:20|2599.1|2595.1|2599.7|2595.7|2599.7|2595.7|2599.1|2595.1|9
1642001440000|2022-01-12 15:30:40|||||||||2
1642001450000|2022-01-12 15:30:50|2600.1|2596.1|2601.2|2597.2|2601.2|2597.2|2600.1|2596.1|9
1642001460000|2022-01-12 15:31:00|2600.7|2596.7|2600.7|2596.7|2600.7|2596.7|2600.7|2596.7|0
1642001470000|2022-01-12 15:31:10|||||||||2
1642001480000|2022-01-12 15:31:20|2599.5|2595.5|2598.2|2594.2|2599.5|2595.5|2597.7|2593.7|33
1642001490000|2022-01-12 15:31:30|2598.4|2594.4|2598.2|2594.2|2598.4|2594.4|2598.2|2594.2|3
1642001500000|2022-01-12 15:31:40|2597.7|2593.7|2598.2|2594.2|2598.2|2594.2|2597.7|2593.7|1
1642001520000|2022-01-12 15:32:00|2598.4|2594.4|2597.7|2593.7|2598.4|2594.4|2597.7|2593.7|6
1642001530000|2022-01-12 15:32:10|2595.5|2591.5|2593|2589|2595.7|2591.7|2591|2587|33
1642001540000|2022-01-12 15:32:20|2592.2|2588.2|2592|2588|2592.2|2588.2|2592|2588|6
1642001550000|2022-01-12 15:32:30|2593|2589|2593|2589|2593|2589|2592.7|2588.7|3
1642001560000|2022-01-12 15:32:40|||||||||12
1642001570000|2022-01-12 15:32:50|2592.4|2588.4|2592|2588|2592.4|2588.4|2592|2588|5
1642001580000|2022-01-12 15:33:00|2591.7|2587.7|2591.4|2587.4|2591.7|2587.7|2591|2587|5
1642001590000|2022-01-12 15:33:10|||||||||1
1642001600000|2022-01-12 15:33:20|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|3
1642001620000|2022-01-12 15:33:40|2591.7|2587.7|2591.4|2587.4|2592|2588|2591.4|2587.4|12
1642001630000|2022-01-12 15:33:50|||||||||2
1642001640000|2022-01-12 15:34:00|2591.5|2587.5|2590.4|2586.4|2591.5|2587.5|2590.4|2586.4|17
1642001650000|2022-01-12 15:34:10|||||||||10
1642001660000|2022-01-12 15:34:20|2590.7|2586.7|2590.9|2586.9|2590.9|2586.9|2590.7|2586.7|8
1642001670000|2022-01-12 15:34:30|2591|2587|2591|2587|2591|2587|2591|2587|10
1642001680000|2022-01-12 15:34:40|||||||||2
1642001690000|2022-01-12 15:34:50|2591.4|2587.4|2591.2|2587.2|2591.4|2587.4|2591|2587|66
1642001700000|2022-01-12 15:35:00|2591.4|2587.4|2590.7|2586.7|2591.4|2587.4|2590.7|2586.7|2
1642001710000|2022-01-12 15:35:10|2590.9|2586.9|2590.7|2586.7|2591.4|2587.4|2590.7|2586.7|4
1642001720000|2022-01-12 15:35:20|2590.4|2586.4|2590.2|2586.2|2590.7|2586.7|2589.7|2585.7|32
1642001730000|2022-01-12 15:35:30|2590.4|2586.4|2589.4|2585.4|2590.4|2586.4|2589.4|2585.4|22
1642001740000|2022-01-12 15:35:40|||||||||2
1642001750000|2022-01-12 15:35:50|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|4
1642001760000|2022-01-12 15:36:00|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|6
1642001780000|2022-01-12 15:36:20|2588.7|2584.7|2588.4|2584.4|2588.7|2584.7|2588.4|2584.4|16
1642001790000|2022-01-12 15:36:30|||||||||1
1642001800000|2022-01-12 15:36:40|||||||||2
1642001810000|2022-01-12 15:36:50|2589|2585|2588.4|2584.4|2589|2585|2588.4|2584.4|12
1642001820000|2022-01-12 15:37:00|2587|2583|2587.4|2583.4|2587.4|2583.4|2586.7|2582.7|17
1642001830000|2022-01-12 15:37:10|2588|2584|2587.4|2583.4|2588|2584|2587.4|2583.4|10
1642001850000|2022-01-12 15:37:30|2587|2583|2587|2583|2587|2583|2587|2583|3
1642001860000|2022-01-12 15:37:40|2586.4|2582.4|2587|2583|2587|2583|2586.4|2582.4|13
1642001870000|2022-01-12 15:37:50|2587.2|2583.2|2587.4|2583.4|2587.4|2583.4|2587.2|2583.2|8
1642001880000|2022-01-12 15:38:00|2586.4|2582.4|2585.4|2581.4|2586.4|2582.4|2585.4|2581.4|62
1642001890000|2022-01-12 15:38:10|2585.5|2581.5|2586|2582|2586|2582|2585.4|2581.4|1
1642001900000|2022-01-12 15:38:20|2586.7|2582.7|2585.9|2581.9|2587|2583|2585.9|2581.9|2
1642001910000|2022-01-12 15:38:30|2586|2582|2585.9|2581.9|2586|2582|2585.9|2581.9|8
1642001920000|2022-01-12 15:38:40|2586.1|2582.1|2586.4|2582.4|2586.4|2582.4|2585.9|2581.9|3
1642001940000|2022-01-12 15:39:00|2586.1|2582.1|2586.1|2582.1|2586.1|2582.1|2586.1|2582.1|1
1642001950000|2022-01-12 15:39:10|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|5
1642001980000|2022-01-12 15:39:40|||||||||1
1642001990000|2022-01-12 15:39:50|2587.1|2583.1|2586.9|2582.9|2587.1|2583.1|2586.9|2582.9|2
1642002000000|2022-01-12 15:40:00|2586.4|2582.4|2585.4|2581.4|2586.4|2582.4|2585.4|2581.4|13
1642002020000|2022-01-12 15:40:20|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|3
1642002030000|2022-01-12 15:40:30|||||||||1
1642002040000|2022-01-12 15:40:40|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2
1642002050000|2022-01-12 15:40:50|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|5
1642002060000|2022-01-12 15:41:00|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|2588.1|2584.1|62
1642002070000|2022-01-12 15:41:10|2587.7|2583.7|2588.2|2584.2|2588.4|2584.4|2587.7|2583.7|12
1642002080000|2022-01-12 15:41:20|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|0
1642002090000|2022-01-12 15:41:30|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|1
1642002100000|2022-01-12 15:41:40|||||||||2
1642002110000|2022-01-12 15:41:50|||||||||1
1642002120000|2022-01-12 15:42:00|2587.1|2583.1|2587.2|2583.2|2587.6|2583.6|2586.4|2582.4|41
1642002130000|2022-01-12 15:42:10|2588.1|2584.1|2588.2|2584.2|2589.1|2585.1|2588.1|2584.1|4
1642002140000|2022-01-12 15:42:20|||||||||5
1642002150000|2022-01-12 15:42:30|2588.1|2584.1|2588.1|2584.1|2588.2|2584.2|2587.7|2583.7|6
1642002160000|2022-01-12 15:42:40|2588.2|2584.2|2588.2|2584.2|2589.1|2585.1|2588.2|2584.2|1
1642002170000|2022-01-12 15:42:50|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|2587.7|2583.7|2
1642002180000|2022-01-12 15:43:00|2587.7|2583.7|2587.4|2583.4|2587.9|2583.9|2587.4|2583.4|12
1642002190000|2022-01-12 15:43:10|2586.4|2582.4|2586.1|2582.1|2586.4|2582.4|2585.4|2581.4|9
1642002200000|2022-01-12 15:43:20|2587.4|2583.4|2586.1|2582.1|2587.4|2583.4|2586.1|2582.1|11
1642002210000|2022-01-12 15:43:30|2586.4|2582.4|2585.9|2581.9|2586.4|2582.4|2585.9|2581.9|9
1642002220000|2022-01-12 15:43:40|2586.1|2582.1|2586.1|2582.1|2586.1|2582.1|2586.1|2582.1|1
1642002230000|2022-01-12 15:43:50|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|8
1642002240000|2022-01-12 15:44:00|2589.2|2585.2|2589.7|2585.7|2590.1|2586.1|2589.2|2585.2|12
1642002250000|2022-01-12 15:44:10|2589.9|2585.9|2589.7|2585.7|2589.9|2585.9|2589.7|2585.7|6
1642002260000|2022-01-12 15:44:20|2589.4|2585.4|2589.2|2585.2|2589.4|2585.4|2588.7|2584.7|8
1642002270000|2022-01-12 15:44:30|2589.4|2585.4|2589.2|2585.2|2589.4|2585.4|2588.7|2584.7|3
1642002280000|2022-01-12 15:44:40|2588.7|2584.7|2587.9|2583.9|2588.7|2584.7|2587.9|2583.9|4
1642002290000|2022-01-12 15:44:50|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|4
1642002300000|2022-01-12 15:45:00|2587.1|2583.1|2588.1|2584.1|2588.1|2584.1|2587.1|2583.1|11
1642002320000|2022-01-12 15:45:20|2587.9|2583.9|2587.1|2583.1|2587.9|2583.9|2587.1|2583.1|13
1642002330000|2022-01-12 15:45:30|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|16
1642002340000|2022-01-12 15:45:40|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|9
1642002350000|2022-01-12 15:45:50|||||||||2
1642002360000|2022-01-12 15:46:00|2586.9|2582.9|2586.4|2582.4|2586.9|2582.9|2586.1|2582.1|4
1642002370000|2022-01-12 15:46:10|2587.1|2583.1|2587.1|2583.1|2587.6|2583.6|2587.1|2583.1|9
1642002380000|2022-01-12 15:46:20|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|2
1642002390000|2022-01-12 15:46:30|2587.7|2583.7|2587.6|2583.6|2588.1|2584.1|2587.2|2583.2|3
1642002400000|2022-01-12 15:46:40|2587.9|2583.9|2587.2|2583.2|2588.4|2584.4|2587.2|2583.2|9
1642002420000|2022-01-12 15:47:00|2587.4|2583.4|2587.2|2583.2|2587.4|2583.4|2587.2|2583.2|1
1642002430000|2022-01-12 15:47:10|||||||||2
1642002440000|2022-01-12 15:47:20|||||||||1
1642002450000|2022-01-12 15:47:30|2587.4|2583.4|2587.2|2583.2|2587.4|2583.4|2587.2|2583.2|1
1642002460000|2022-01-12 15:47:40|||||||||1
1642002470000|2022-01-12 15:47:50|2586.7|2582.7|2586.7|2582.7|2586.9|2582.9|2586.7|2582.7|7
1642002480000|2022-01-12 15:48:00|2587.2|2583.2|2587.2|2583.2|2587.4|2583.4|2587.2|2583.2|7
1642002490000|2022-01-12 15:48:10|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|22
1642002500000|2022-01-12 15:48:20|||||||||3
1642002520000|2022-01-12 15:48:40|2587.4|2583.4|2586.4|2582.4|2587.4|2583.4|2586.4|2582.4|4
1642002530000|2022-01-12 15:48:50|2586.9|2582.9|2586.4|2582.4|2586.9|2582.9|2586.4|2582.4|7
1642002540000|2022-01-12 15:49:00|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|5
1642002550000|2022-01-12 15:49:10|||||||||2
1642002560000|2022-01-12 15:49:20|2588.1|2584.1|2588.4|2584.4|2588.4|2584.4|2587.9|2583.9|18
1642002570000|2022-01-12 15:49:30|2588.2|2584.2|2587.9|2583.9|2588.2|2584.2|2587.9|2583.9|10
1642002590000|2022-01-12 15:49:50|2588.1|2584.1|2587.9|2583.9|2588.1|2584.1|2587.9|2583.9|5
1642002600000|2022-01-12 15:50:00|2588.1|2584.1|2587.9|2583.9|2588.1|2584.1|2587.9|2583.9|2
1642002610000|2022-01-12 15:50:10|2588.1|2584.1|2588.9|2584.9|2589.1|2585.1|2588.1|2584.1|13
1642002620000|2022-01-12 15:50:20|2589.4|2585.4|2588.9|2584.9|2589.4|2585.4|2588.9|2584.9|10
1642002630000|2022-01-12 15:50:30|2589.1|2585.1|2588.9|2584.9|2589.1|2585.1|2588.9|2584.9|3
1642002640000|2022-01-12 15:50:40|||||||||1
1642002660000|2022-01-12 15:51:00|2589.1|2585.1|2589.9|2585.9|2589.9|2585.9|2588.6|2584.6|31
1642002670000|2022-01-12 15:51:10|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|1
1642002680000|2022-01-12 15:51:20|2590.1|2586.1|2591.4|2587.4|2591.4|2587.4|2590.1|2586.1|18
1642002690000|2022-01-12 15:51:30|||||||||12
1642002700000|2022-01-12 15:51:40|||||||||4
1642002710000|2022-01-12 15:51:50|2590.1|2586.1|2589.6|2585.6|2590.1|2586.1|2589.6|2585.6|5
1642002720000|2022-01-12 15:52:00|2589.9|2585.9|2589.1|2585.1|2589.9|2585.9|2589.1|2585.1|2
1642002740000|2022-01-12 15:52:20|2590.1|2586.1|2588.6|2584.6|2590.1|2586.1|2588.4|2584.4|12
1642002750000|2022-01-12 15:52:30|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|8
1642002760000|2022-01-12 15:52:40|2589.1|2585.1|2588.9|2584.9|2589.1|2585.1|2588.9|2584.9|7
1642002770000|2022-01-12 15:52:50|||||||||2
1642002780000|2022-01-12 15:53:00|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|2
1642002800000|2022-01-12 15:53:20|2588.7|2584.7|2588.9|2584.9|2589.4|2585.4|2588.7|2584.7|41
1642002810000|2022-01-12 15:53:30|2588.7|2584.7|2588.2|2584.2|2588.7|2584.7|2588.1|2584.1|0
1642002820000|2022-01-12 15:53:40|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2
1642002840000|2022-01-12 15:54:00|2588.7|2584.7|2586.9|2582.9|2588.7|2584.7|2586.9|2582.9|42
1642002850000|2022-01-12 15:54:10|2587.1|2583.1|2587.4|2583.4|2587.4|2583.4|2586.9|2582.9|41
1642002870000|2022-01-12 15:54:30|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|0
1642002880000|2022-01-12 15:54:40|||||||||1
1642002890000|2022-01-12 15:54:50|2587.2|2583.2|2587.6|2583.6|2587.6|2583.6|2587.2|2583.2|9
1642002900000|2022-01-12 15:55:00|2587.4|2583.4|2586.1|2582.1|2587.4|2583.4|2586.1|2582.1|5
1642002910000|2022-01-12 15:55:10|2586.4|2582.4|2586.1|2582.1|2586.6|2582.6|2586.1|2582.1|5
1642002920000|2022-01-12 15:55:20|2586.7|2582.7|2586.9|2582.9|2586.9|2582.9|2586.7|2582.7|8
1642002940000|2022-01-12 15:55:40|2586.1|2582.1|2586.4|2582.4|2586.4|2582.4|2586.1|2582.1|13
1642002950000|2022-01-12 15:55:50|||||||||1
1642002960000|2022-01-12 15:56:00|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|3
1642002980000|2022-01-12 15:56:20|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|4
1642002990000|2022-01-12 15:56:30|||||||||6
1642003000000|2022-01-12 15:56:40|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2
1642003010000|2022-01-12 15:56:50|||||||||2
1642003020000|2022-01-12 15:57:00|2586.7|2582.7|2587.4|2583.4|2587.4|2583.4|2586.1|2582.1|12
1642003030000|2022-01-12 15:57:10|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|0
1642003040000|2022-01-12 15:57:20|2587.4|2583.4|2587.1|2583.1|2587.4|2583.4|2586.9|2582.9|5
1642003050000|2022-01-12 15:57:30|2587.4|2583.4|2588.7|2584.7|2588.9|2584.9|2587.4|2583.4|1
1642003060000|2022-01-12 15:57:40|2588.4|2584.4|2588.4|2584.4|2588.9|2584.9|2588.4|2584.4|11
1642003070000|2022-01-12 15:57:50|2589.1|2585.1|2588.7|2584.7|2589.1|2585.1|2588.7|2584.7|3
1642003080000|2022-01-12 15:58:00|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|9
1642003090000|2022-01-12 15:58:10|2588.7|2584.7|2588.4|2584.4|2588.7|2584.7|2588.4|2584.4|6
1642003100000|2022-01-12 15:58:20|2588.7|2584.7|2589.1|2585.1|2589.1|2585.1|2588.7|2584.7|7
1642003120000|2022-01-12 15:58:40|2589.7|2585.7|2591.1|2587.1|2591.1|2587.1|2589.7|2585.7|6
1642003130000|2022-01-12 15:58:50|||||||||1
1642003140000|2022-01-12 15:59:00|||||||||1
1642003170000|2022-01-12 15:59:30|2592.1|2588.1|2592.1|2588.1|2592.1|2588.1|2592.1|2588.1|7
1642003180000|2022-01-12 15:59:40|2591.9|2587.9|2591.4|2587.4|2591.9|2587.9|2591.4|2587.4|13
1642003190000|2022-01-12 15:59:50|2591.6|2587.6|2591.9|2587.9|2591.9|2587.9|2591.6|2587.6|3
1642003200000|2022-01-12 16:00:00|2592.1|2588.1|2592.9|2588.9|2592.9|2588.9|2592.1|2588.1|6
1642003210000|2022-01-12 16:00:10|2592.4|2588.4|2592.9|2588.9|2592.9|2588.9|2592.4|2588.4|2
1642003220000|2022-01-12 16:00:20|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|3
1642003230000|2022-01-12 16:00:30|||||||||1
1642003240000|2022-01-12 16:00:40|2593.7|2589.7|2594.1|2590.1|2594.1|2590.1|2593.7|2589.7|6
1642003250000|2022-01-12 16:00:50|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|7
1642003260000|2022-01-12 16:01:00|2593.7|2589.7|2594.1|2590.1|2594.1|2590.1|2593.4|2589.4|6
1642003280000|2022-01-12 16:01:20|||||||||1
1642003290000|2022-01-12 16:01:30|2593.8|2589.8|2593.4|2589.4|2593.8|2589.8|2593.4|2589.4|10
1642003300000|2022-01-12 16:01:40|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|4
1642003310000|2022-01-12 16:01:50|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|5
1642003320000|2022-01-12 16:02:00|2593.1|2589.1|2592.1|2588.1|2593.1|2589.1|2592.1|2588.1|15
1642003330000|2022-01-12 16:02:10|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|13
1642003340000|2022-01-12 16:02:20|||||||||1
1642003350000|2022-01-12 16:02:30|||||||||1
1642003360000|2022-01-12 16:02:40|||||||||20
1642003370000|2022-01-12 16:02:50|2591.7|2587.7|2591.4|2587.4|2591.7|2587.7|2591.4|2587.4|8
1642003380000|2022-01-12 16:03:00|2591|2587|2590.7|2586.7|2591|2587|2590.7|2586.7|11
1642003390000|2022-01-12 16:03:10|||||||||12
1642003410000|2022-01-12 16:03:30|2590|2586|2590|2586|2590|2586|2590|2586|14
1642003420000|2022-01-12 16:03:40|||||||||3
1642003430000|2022-01-12 16:03:50|||||||||1
1642003440000|2022-01-12 16:04:00|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|9
1642003450000|2022-01-12 16:04:10|2589.9|2585.9|2589.9|2585.9|2590.1|2586.1|2589.9|2585.9|22
1642003460000|2022-01-12 16:04:20|2590.1|2586.1|2591.1|2587.1|2591.1|2587.1|2590.1|2586.1|12
1642003470000|2022-01-12 16:04:30|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|1
1642003490000|2022-01-12 16:04:50|2591.9|2587.9|2593.1|2589.1|2593.1|2589.1|2591.9|2587.9|9
1642003500000|2022-01-12 16:05:00|2593.4|2589.4|2594.1|2590.1|2594.1|2590.1|2593.4|2589.4|3
1642003510000|2022-01-12 16:05:10|2594.4|2590.4|2592.6|2588.6|2594.4|2590.4|2592.6|2588.6|4
1642003520000|2022-01-12 16:05:20|2592.9|2588.9|2592.9|2588.9|2592.9|2588.9|2592.9|2588.9|7
1642003540000|2022-01-12 16:05:40|||||||||2
1642003550000|2022-01-12 16:05:50|2593.1|2589.1|2593.1|2589.1|2593.8|2589.8|2593.1|2589.1|7
1642003560000|2022-01-12 16:06:00|2593.3|2589.3|2592.9|2588.9|2593.3|2589.3|2592.9|2588.9|3
1642003580000|2022-01-12 16:06:20|||||||||48
1642003590000|2022-01-12 16:06:30|2593.1|2589.1|2593.6|2589.6|2593.6|2589.6|2593.1|2589.1|5
1642003600000|2022-01-12 16:06:40|2593|2589|2593|2589|2593|2589|2593|2589|3
1642003610000|2022-01-12 16:06:50|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|5
1642003620000|2022-01-12 16:07:00|||||||||2
1642003640000|2022-01-12 16:07:20|2593.1|2589.1|2592.4|2588.4|2593.1|2589.1|2592.4|2588.4|3
1642003650000|2022-01-12 16:07:30|||||||||6
1642003660000|2022-01-12 16:07:40|2592|2588|2590.9|2586.9|2592|2588|2590.9|2586.9|9
1642003670000|2022-01-12 16:07:50|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|10
1642003680000|2022-01-12 16:08:00|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|7
1642003690000|2022-01-12 16:08:10|2591.6|2587.6|2591.7|2587.7|2592.1|2588.1|2591.6|2587.6|10
1642003700000|2022-01-12 16:08:20|2591.6|2587.6|2591.9|2587.9|2592.1|2588.1|2591.6|2587.6|9
1642003710000|2022-01-12 16:08:30|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|10
1642003720000|2022-01-12 16:08:40|2592.6|2588.6|2592.9|2588.9|2592.9|2588.9|2592.6|2588.6|1
1642003740000|2022-01-12 16:09:00|2593.1|2589.1|2593.4|2589.4|2593.4|2589.4|2593.1|2589.1|2
1642003750000|2022-01-12 16:09:10|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2
1642003770000|2022-01-12 16:09:30|2594.1|2590.1|2594.4|2590.4|2594.4|2590.4|2594.1|2590.1|2
1642003780000|2022-01-12 16:09:40|||||||||6
1642003790000|2022-01-12 16:09:50|2593.8|2589.8|2593.7|2589.7|2593.8|2589.8|2593.7|2589.7|4
1642003800000|2022-01-12 16:10:00|2593.1|2589.1|2593.9|2589.9|2594.1|2590.1|2593.1|2589.1|6
1642003810000|2022-01-12 16:10:10|2593.1|2589.1|2593.9|2589.9|2593.9|2589.9|2593.1|2589.1|12
1642003820000|2022-01-12 16:10:20|||||||||1
1642003830000|2022-01-12 16:10:30|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|1
1642003840000|2022-01-12 16:10:40|||||||||7
1642003860000|2022-01-12 16:11:00|2593.8|2589.8|2594.1|2590.1|2594.1|2590.1|2593.8|2589.8|1
1642003870000|2022-01-12 16:11:10|||||||||4
1642003880000|2022-01-12 16:11:20|2592.6|2588.6|2590.9|2586.9|2592.6|2588.6|2590.9|2586.9|25
1642003890000|2022-01-12 16:11:30|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|4
1642003900000|2022-01-12 16:11:40|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|1
1642003910000|2022-01-12 16:11:50|||||||||4
1642003920000|2022-01-12 16:12:00|||||||||1
1642003930000|2022-01-12 16:12:10|2591.9|2587.9|2591.4|2587.4|2591.9|2587.9|2591.4|2587.4|2
1642003940000|2022-01-12 16:12:20|||||||||1
1642003950000|2022-01-12 16:12:30|||||||||1
1642003960000|2022-01-12 16:12:40|||||||||14
1642003970000|2022-01-12 16:12:50|2591.7|2587.7|2591.9|2587.9|2591.9|2587.9|2591.7|2587.7|5
1642003980000|2022-01-12 16:13:00|2591.7|2587.7|2591.4|2587.4|2591.7|2587.7|2591.4|2587.4|6
1642004000000|2022-01-12 16:13:20|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|50
1642004010000|2022-01-12 16:13:30|2592.8|2588.8|2593.6|2589.6|2593.6|2589.6|2592.8|2588.8|14
1642004020000|2022-01-12 16:13:40|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|1
1642004030000|2022-01-12 16:13:50|||||||||2
1642004040000|2022-01-12 16:14:00|2593.8|2589.8|2592.9|2588.9|2594.1|2590.1|2592.9|2588.9|1
1642004050000|2022-01-12 16:14:10|2593.1|2589.1|2593.9|2589.9|2593.9|2589.9|2593.1|2589.1|1
1642004060000|2022-01-12 16:14:20|||||||||1
1642004070000|2022-01-12 16:14:30|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|0
1642004080000|2022-01-12 16:14:40|2593.9|2589.9|2594.4|2590.4|2594.4|2590.4|2593.9|2589.9|12
1642004090000|2022-01-12 16:14:50|||||||||1
1642004100000|2022-01-12 16:15:00|||||||||5
1642004120000|2022-01-12 16:15:20|2594.1|2590.1|2593.9|2589.9|2594.1|2590.1|2593.9|2589.9|18
1642004130000|2022-01-12 16:15:30|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|1
1642004150000|2022-01-12 16:15:50|||||||||2
1642004160000|2022-01-12 16:16:00|||||||||1
1642004170000|2022-01-12 16:16:10|2594.4|2590.4|2594.4|2590.4|2594.9|2590.9|2594.4|2590.4|4
1642004180000|2022-01-12 16:16:20|||||||||1
1642004190000|2022-01-12 16:16:30|||||||||1
1642004200000|2022-01-12 16:16:40|2594.9|2590.9|2595.1|2591.1|2595.1|2591.1|2594.7|2590.7|11
1642004210000|2022-01-12 16:16:50|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|1
1642004220000|2022-01-12 16:17:00|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|1
1642004230000|2022-01-12 16:17:10|||||||||1
1642004240000|2022-01-12 16:17:20|2595.4|2591.4|2594.4|2590.4|2595.4|2591.4|2594.4|2590.4|7
1642004260000|2022-01-12 16:17:40|||||||||5
1642004280000|2022-01-12 16:18:00|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|0
1642004290000|2022-01-12 16:18:10|2593.7|2589.7|2593.4|2589.4|2593.7|2589.7|2593.4|2589.4|20
1642004300000|2022-01-12 16:18:20|2593.6|2589.6|2595.1|2591.1|2595.1|2591.1|2593.6|2589.6|16
1642004310000|2022-01-12 16:18:30|2595.4|2591.4|2594.6|2590.6|2595.4|2591.4|2594.6|2590.6|1
1642004320000|2022-01-12 16:18:40|2594.7|2590.7|2594.9|2590.9|2594.9|2590.9|2594.4|2590.4|4
1642004330000|2022-01-12 16:18:50|||||||||3
1642004340000|2022-01-12 16:19:00|2594.4|2590.4|2594.4|2590.4|2594.4|2590.4|2594.4|2590.4|3
1642004350000|2022-01-12 16:19:10|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|9
1642004360000|2022-01-12 16:19:20|||||||||5
1642004380000|2022-01-12 16:19:40|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|2595.6|2591.6|9
1642004400000|2022-01-12 16:20:00|2595.7|2591.7|2596.1|2592.1|2596.1|2592.1|2595.7|2591.7|4
1642004410000|2022-01-12 16:20:10|2595.7|2591.7|2595.4|2591.4|2595.7|2591.7|2595.4|2591.4|11
1642004420000|2022-01-12 16:20:20|2595.6|2591.6|2595.5|2591.5|2595.6|2591.6|2595.1|2591.1|20
1642004430000|2022-01-12 16:20:30|2595.8|2591.8|2595.8|2591.8|2595.8|2591.8|2595.8|2591.8|0
1642004450000|2022-01-12 16:20:50|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|7
1642004460000|2022-01-12 16:21:00|2595.6|2591.6|2596.1|2592.1|2596.1|2592.1|2595.6|2591.6|5
1642004480000|2022-01-12 16:21:20|||||||||1
1642004500000|2022-01-12 16:21:40|||||||||6
1642004510000|2022-01-12 16:21:50|||||||||1
1642004520000|2022-01-12 16:22:00|2595.8|2591.8|2595.9|2591.9|2596.1|2592.1|2595.8|2591.8|10
1642004530000|2022-01-12 16:22:10|2595.7|2591.7|2594.8|2590.8|2595.7|2591.7|2594.8|2590.8|7
1642004540000|2022-01-12 16:22:20|||||||||2
1642004550000|2022-01-12 16:22:30|||||||||3
1642004560000|2022-01-12 16:22:40|2595|2591|2595.1|2591.1|2595.1|2591.1|2595|2591|25
1642004580000|2022-01-12 16:23:00|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|1
1642004590000|2022-01-12 16:23:10|2595.8|2591.8|2594.8|2590.8|2595.8|2591.8|2594.8|2590.8|62
1642004600000|2022-01-12 16:23:20|2594.4|2590.4|2593.8|2589.8|2594.4|2590.4|2593.8|2589.8|7
1642004610000|2022-01-12 16:23:30|2592.3|2588.3|2593.1|2589.1|2593.1|2589.1|2592.3|2588.3|1
1642004630000|2022-01-12 16:23:50|2593.6|2589.6|2594.1|2590.1|2594.1|2590.1|2593.6|2589.6|7
1642004640000|2022-01-12 16:24:00|2593.6|2589.6|2593.4|2589.4|2593.6|2589.6|2593.4|2589.4|13
1642004650000|2022-01-12 16:24:10|2593.6|2589.6|2594.1|2590.1|2594.1|2590.1|2593.6|2589.6|1
1642004660000|2022-01-12 16:24:20|||||||||3
1642004670000|2022-01-12 16:24:30|||||||||1
1642004680000|2022-01-12 16:24:40|||||||||34
1642004690000|2022-01-12 16:24:50|2593.7|2589.7|2592.4|2588.4|2593.7|2589.7|2592.4|2588.4|19
1642004700000|2022-01-12 16:25:00|2591.6|2587.6|2591.9|2587.9|2591.9|2587.9|2591.6|2587.6|4
1642004720000|2022-01-12 16:25:20|2590.4|2586.4|2590.9|2586.9|2590.9|2586.9|2590.4|2586.4|16
1642004740000|2022-01-12 16:25:40|2590.7|2586.7|2590.4|2586.4|2590.7|2586.7|2590.4|2586.4|5
1642004760000|2022-01-12 16:26:00|||||||||2
1642004770000|2022-01-12 16:26:10|||||||||4
1642004780000|2022-01-12 16:26:20|||||||||3
1642004790000|2022-01-12 16:26:30|||||||||1
1642004800000|2022-01-12 16:26:40|||||||||1
1642004810000|2022-01-12 16:26:50|||||||||1
1642004820000|2022-01-12 16:27:00|||||||||3
1642004830000|2022-01-12 16:27:10|||||||||3
1642004840000|2022-01-12 16:27:20|2591|2587|2590.9|2586.9|2591|2587|2590.9|2586.9|3
1642004850000|2022-01-12 16:27:30|||||||||3
1642004860000|2022-01-12 16:27:40|||||||||1
1642004870000|2022-01-12 16:27:50|2590.4|2586.4|2590.9|2586.9|2590.9|2586.9|2590.4|2586.4|2
1642004880000|2022-01-12 16:28:00|2590.4|2586.4|2590.4|2586.4|2590.9|2586.9|2589.8|2585.8|7
1642004890000|2022-01-12 16:28:10|2590.2|2586.2|2589.9|2585.9|2590.2|2586.2|2589.4|2585.4|4
1642004900000|2022-01-12 16:28:20|||||||||1
1642004920000|2022-01-12 16:28:40|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|0
1642004930000|2022-01-12 16:28:50|2589.8|2585.8|2589.4|2585.4|2589.8|2585.8|2589.4|2585.4|9
1642004940000|2022-01-12 16:29:00|2589.1|2585.1|2589.5|2585.5|2589.7|2585.7|2588.4|2584.4|142
1642004950000|2022-01-12 16:29:10|||||||||1
1642004960000|2022-01-12 16:29:20|2589.7|2585.7|2590|2586|2590|2586|2589.7|2585.7|2
1642004970000|2022-01-12 16:29:30|||||||||12
1642004980000|2022-01-12 16:29:40|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|3
1642004990000|2022-01-12 16:29:50|||||||||7
1642005000000|2022-01-12 16:30:00|2589|2585|2589|2585|2589|2585|2589|2585|3
1642005010000|2022-01-12 16:30:10|||||||||8
1642005020000|2022-01-12 16:30:20|2589.2|2585.2|2589.5|2585.5|2589.5|2585.5|2589.2|2585.2|7
1642005040000|2022-01-12 16:30:40|||||||||2
1642005050000|2022-01-12 16:30:50|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|3
1642005060000|2022-01-12 16:31:00|2589.3|2585.3|2588|2584|2589.3|2585.3|2587.7|2583.7|13
1642005070000|2022-01-12 16:31:10|||||||||6
1642005080000|2022-01-12 16:31:20|||||||||3
1642005090000|2022-01-12 16:31:30|2588.3|2584.3|2588.7|2584.7|2588.7|2584.7|2588|2584|16
1642005100000|2022-01-12 16:31:40|2589|2585|2589|2585|2589|2585|2589|2585|0
1642005110000|2022-01-12 16:31:50|||||||||2
1642005120000|2022-01-12 16:32:00|2589.5|2585.5|2589|2585|2589.5|2585.5|2589|2585|11
1642005140000|2022-01-12 16:32:20|2589.6|2585.6|2590|2586|2590|2586|2589.6|2585.6|2
1642005150000|2022-01-12 16:32:30|2590.3|2586.3|2591|2587|2591.3|2587.3|2590.3|2586.3|10
1642005160000|2022-01-12 16:32:40|||||||||3
1642005170000|2022-01-12 16:32:50|||||||||1
1642005180000|2022-01-12 16:33:00|||||||||1
1642005190000|2022-01-12 16:33:10|||||||||4
1642005220000|2022-01-12 16:33:40|2590|2586|2590|2586|2590|2586|2590|2586|2
1642005230000|2022-01-12 16:33:50|2590.2|2586.2|2590|2586|2590.5|2586.5|2590|2586|8
1642005250000|2022-01-12 16:34:10|||||||||7
1642005260000|2022-01-12 16:34:20|||||||||7
1642005280000|2022-01-12 16:34:40|||||||||1
1642005290000|2022-01-12 16:34:50|2590.5|2586.5|2591.3|2587.3|2591.3|2587.3|2590.5|2586.5|14
1642005300000|2022-01-12 16:35:00|2591|2587|2591|2587|2591.2|2587.2|2591|2587|1
1642005310000|2022-01-12 16:35:10|||||||||10
1642005340000|2022-01-12 16:35:40|||||||||1
1642005350000|2022-01-12 16:35:50|||||||||4
1642005360000|2022-01-12 16:36:00|2590|2586|2590|2586|2590|2586|2590|2586|7
1642005370000|2022-01-12 16:36:10|2590.3|2586.3|2590.2|2586.2|2590.5|2586.5|2590.2|2586.2|2
1642005380000|2022-01-12 16:36:20|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|1
1642005400000|2022-01-12 16:36:40|2589|2585|2587|2583|2589|2585|2587|2583|15
1642005410000|2022-01-12 16:36:50|2586.8|2582.8|2586.5|2582.5|2586.8|2582.8|2586|2582|10
1642005420000|2022-01-12 16:37:00|2586|2582|2586.5|2582.5|2586.5|2582.5|2586|2582|14
1642005430000|2022-01-12 16:37:10|2585.7|2581.7|2585|2581|2585.7|2581.7|2585|2581|94
1642005440000|2022-01-12 16:37:20|2585.6|2581.6|2585|2581|2585.8|2581.8|2585|2581|3
1642005450000|2022-01-12 16:37:30|2585.2|2581.2|2584|2580|2585.3|2581.3|2584|2580|25
1642005470000|2022-01-12 16:37:50|2584.2|2580.2|2584.5|2580.5|2584.5|2580.5|2584.2|2580.2|10
1642005480000|2022-01-12 16:38:00|2584.7|2580.7|2584.5|2580.5|2584.7|2580.7|2584.5|2580.5|3
1642005490000|2022-01-12 16:38:10|2584|2580|2584.2|2580.2|2584.2|2580.2|2584|2580|6
1642005500000|2022-01-12 16:38:20|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|1
1642005510000|2022-01-12 16:38:30|2584.7|2580.7|2584|2580|2585|2581|2584|2580|4
1642005520000|2022-01-12 16:38:40|2584.3|2580.3|2584.5|2580.5|2584.5|2580.5|2584.3|2580.3|9
1642005530000|2022-01-12 16:38:50|2584.2|2580.2|2584|2580|2584.2|2580.2|2584|2580|4
1642005540000|2022-01-12 16:39:00|||||||||7
1642005550000|2022-01-12 16:39:10|2583.7|2579.7|2584|2580|2584|2580|2583.7|2579.7|15
1642005560000|2022-01-12 16:39:20|||||||||1
1642005570000|2022-01-12 16:39:30|2584.2|2580.2|2584.7|2580.7|2584.7|2580.7|2584.2|2580.2|6
1642005580000|2022-01-12 16:39:40|2586.6|2582.6|2586.7|2582.7|2587.1|2583.1|2586.6|2582.6|6
1642005600000|2022-01-12 16:40:00|2586.4|2582.4|2588.7|2584.7|2588.7|2584.7|2586.4|2582.4|6
1642005610000|2022-01-12 16:40:10|2588.3|2584.3|2588.5|2584.5|2588.5|2584.5|2588|2584|18
1642005620000|2022-01-12 16:40:20|2587.9|2583.9|2587.9|2583.9|2587.9|2583.9|2587.7|2583.7|3
1642005630000|2022-01-12 16:40:30|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|1
1642005650000|2022-01-12 16:40:50|||||||||1
1642005660000|2022-01-12 16:41:00|2587.8|2583.8|2588.1|2584.1|2588.1|2584.1|2587.8|2583.8|1
1642005670000|2022-01-12 16:41:10|||||||||6
1642005680000|2022-01-12 16:41:20|||||||||4
1642005690000|2022-01-12 16:41:30|2587.7|2583.7|2587.7|2583.7|2587.7|2583.7|2587.7|2583.7|5
1642005700000|2022-01-12 16:41:40|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|1
1642005710000|2022-01-12 16:41:50|2587.9|2583.9|2589.4|2585.4|2589.4|2585.4|2587.9|2583.9|38
1642005720000|2022-01-12 16:42:00|2589.1|2585.1|2591.6|2587.6|2591.6|2587.6|2589.1|2585.1|15
1642005730000|2022-01-12 16:42:10|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2591.1|2587.1|1
1642005740000|2022-01-12 16:42:20|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|1
1642005750000|2022-01-12 16:42:30|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2
1642005760000|2022-01-12 16:42:40|2591.3|2587.3|2591.1|2587.1|2591.3|2587.3|2591.1|2587.1|6
1642005770000|2022-01-12 16:42:50|||||||||12
1642005780000|2022-01-12 16:43:00|2590.8|2586.8|2592.1|2588.1|2592.1|2588.1|2590.4|2586.4|24
1642005790000|2022-01-12 16:43:10|||||||||1
1642005800000|2022-01-12 16:43:20|2592.7|2588.7|2592.8|2588.8|2593.1|2589.1|2592.7|2588.7|34
1642005810000|2022-01-12 16:43:30|||||||||17
1642005820000|2022-01-12 16:43:40|2593.1|2589.1|2593.8|2589.8|2593.8|2589.8|2593.1|2589.1|32
1642005830000|2022-01-12 16:43:50|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|13
1642005840000|2022-01-12 16:44:00|2595.3|2591.3|2596.1|2592.1|2596.1|2592.1|2595.3|2591.3|27
1642005850000|2022-01-12 16:44:10|||||||||9
1642005870000|2022-01-12 16:44:30|2595.7|2591.7|2595.1|2591.1|2595.7|2591.7|2595.1|2591.1|17
1642005880000|2022-01-12 16:44:40|2594.8|2590.8|2594.8|2590.8|2594.8|2590.8|2594.6|2590.6|9
1642005890000|2022-01-12 16:44:50|2594.4|2590.4|2594.8|2590.8|2594.8|2590.8|2594.4|2590.4|9
1642005900000|2022-01-12 16:45:00|2594.6|2590.6|2590.9|2586.9|2594.8|2590.8|2590.9|2586.9|21
1642005910000|2022-01-12 16:45:10|2590.3|2586.3|2587.9|2583.9|2590.3|2586.3|2587.4|2583.4|24
1642005920000|2022-01-12 16:45:20|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|2587.4|2583.4|23
1642005930000|2022-01-12 16:45:30|2589.4|2585.4|2588.9|2584.9|2589.4|2585.4|2588.9|2584.9|25
1642005940000|2022-01-12 16:45:40|2588.7|2584.7|2588.9|2584.9|2589.4|2585.4|2587.9|2583.9|34
1642005950000|2022-01-12 16:45:50|2588.6|2584.6|2587.4|2583.4|2588.6|2584.6|2587.4|2583.4|17
1642005960000|2022-01-12 16:46:00|2586.1|2582.1|2585.6|2581.6|2586.4|2582.4|2585.1|2581.1|53
1642005970000|2022-01-12 16:46:10|2585.9|2581.9|2584.9|2580.9|2585.9|2581.9|2584.1|2580.1|32
1642005980000|2022-01-12 16:46:20|2584.4|2580.4|2584.9|2580.9|2585.1|2581.1|2584.4|2580.4|17
1642005990000|2022-01-12 16:46:30|2584.1|2580.1|2583.9|2579.9|2584.1|2580.1|2583.9|2579.9|17
1642006000000|2022-01-12 16:46:40|2584.1|2580.1|2582.9|2578.9|2584.1|2580.1|2582.9|2578.9|37
1642006010000|2022-01-12 16:46:50|2582.7|2578.7|2582.4|2578.4|2582.7|2578.7|2582.4|2578.4|41
1642006020000|2022-01-12 16:47:00|2582.2|2578.2|2583.6|2579.6|2584.1|2580.1|2581.4|2577.4|56
1642006030000|2022-01-12 16:47:10|2583.9|2579.9|2583.9|2579.9|2583.9|2579.9|2582.9|2578.9|35
1642006040000|2022-01-12 16:47:20|2583.4|2579.4|2583.1|2579.1|2583.9|2579.9|2581.9|2577.9|45
1642006050000|2022-01-12 16:47:30|2583.4|2579.4|2582.9|2578.9|2583.6|2579.6|2582.9|2578.9|14
1642006060000|2022-01-12 16:47:40|2583.4|2579.4|2582.4|2578.4|2584.9|2580.9|2581.8|2577.8|74
1642006070000|2022-01-12 16:47:50|2582.9|2578.9|2583.6|2579.6|2584.1|2580.1|2582.7|2578.7|48
1642006080000|2022-01-12 16:48:00|2583.9|2579.9|2585.5|2581.5|2585.5|2581.5|2582.8|2578.8|148
1642006090000|2022-01-12 16:48:10|2585.8|2581.8|2584.3|2580.3|2586.2|2582.2|2584.2|2580.2|83
1642006100000|2022-01-12 16:48:20|2584.2|2580.2|2584.1|2580.1|2584.5|2580.5|2583.8|2579.8|214
1642006110000|2022-01-12 16:48:30|2583.9|2579.9|2583.9|2579.9|2584.1|2580.1|2583.4|2579.4|21
1642006120000|2022-01-12 16:48:40|2584.1|2580.1|2583.8|2579.8|2584.1|2580.1|2583.8|2579.8|71
1642006130000|2022-01-12 16:48:50|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|62
1642006140000|2022-01-12 16:49:00|2584.2|2580.2|2584.2|2580.2|2584.2|2580.2|2584.2|2580.2|55
1642006150000|2022-01-12 16:49:10|2583.2|2579.2|2583.8|2579.8|2583.8|2579.8|2583.2|2579.2|25
1642006160000|2022-01-12 16:49:20|||||||||50
1642006170000|2022-01-12 16:49:30|2584.2|2580.2|2583.8|2579.8|2584.2|2580.2|2582.8|2578.8|77
1642006180000|2022-01-12 16:49:40|2583.5|2579.5|2584.5|2580.5|2584.5|2580.5|2583.5|2579.5|148
1642006190000|2022-01-12 16:49:50|2584.9|2580.9|2586.2|2582.2|2586.7|2582.7|2584.9|2580.9|117
1642006200000|2022-01-12 16:50:00|2585.2|2581.2|2585.8|2581.8|2586.3|2582.3|2585|2581|24
1642006210000|2022-01-12 16:50:10|2584.3|2580.3|2583.2|2579.2|2584.3|2580.3|2583.2|2579.2|47
1642006220000|2022-01-12 16:50:20|2583.3|2579.3|2582.8|2578.8|2583.5|2579.5|2582.8|2578.8|7
1642006230000|2022-01-12 16:50:30|2583.2|2579.2|2580|2576|2583.2|2579.2|2578.7|2574.7|26
1642006240000|2022-01-12 16:50:40|2579.8|2575.8|2580.5|2576.5|2580.5|2576.5|2579.8|2575.8|2
1642006250000|2022-01-12 16:50:50|||||||||1
1642006260000|2022-01-12 16:51:00|||||||||2
1642006270000|2022-01-12 16:51:10|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|7
1642006280000|2022-01-12 16:51:20|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|58
1642006300000|2022-01-12 16:51:40|2580.8|2576.8|2580.8|2576.8|2580.8|2576.8|2580.8|2576.8|12
1642006310000|2022-01-12 16:51:50|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|6
1642006320000|2022-01-12 16:52:00|||||||||28
1642006330000|2022-01-12 16:52:10|||||||||10
1642006340000|2022-01-12 16:52:20|2580.8|2576.8|2580.8|2576.8|2580.8|2576.8|2580.8|2576.8|7
1642006350000|2022-01-12 16:52:30|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|5
1642006360000|2022-01-12 16:52:40|2580.8|2576.8|2580.5|2576.5|2580.8|2576.8|2580.5|2576.5|5
1642006370000|2022-01-12 16:52:50|2580.8|2576.8|2580.5|2576.5|2580.8|2576.8|2580.5|2576.5|4
1642006380000|2022-01-12 16:53:00|||||||||2
1642006390000|2022-01-12 16:53:10|||||||||10
1642006400000|2022-01-12 16:53:20|||||||||6
1642006410000|2022-01-12 16:53:30|||||||||1
1642006420000|2022-01-12 16:53:40|||||||||2
1642006430000|2022-01-12 16:53:50|||||||||2
1642006440000|2022-01-12 16:54:00|2580.8|2576.8|2580.8|2576.8|2580.8|2576.8|2580.8|2576.8|15
1642006450000|2022-01-12 16:54:10|||||||||25
1642006460000|2022-01-12 16:54:20|||||||||3
1642006470000|2022-01-12 16:54:30|2581.1|2577.1|2582.5|2578.5|2582.5|2578.5|2581.1|2577.1|18
1642006480000|2022-01-12 16:54:40|||||||||2
1642006490000|2022-01-12 16:54:50|2582.8|2578.8|2583.5|2579.5|2583.8|2579.8|2582.5|2578.5|24
1642006500000|2022-01-12 16:55:00|2584|2580|2584.5|2580.5|2584.5|2580.5|2584|2580|12
1642006510000|2022-01-12 16:55:10|||||||||1
1642006530000|2022-01-12 16:55:30|||||||||1
1642006560000|2022-01-12 16:56:00|||||||||1
1642006570000|2022-01-12 16:56:10|||||||||2
1642006580000|2022-01-12 16:56:20|||||||||2
1642006590000|2022-01-12 16:56:30|||||||||1
1642006620000|2022-01-12 16:57:00|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|5
1642006630000|2022-01-12 16:57:10|2585.8|2581.8|2586.5|2582.5|2586.5|2582.5|2585.8|2581.8|4
1642006650000|2022-01-12 16:57:30|||||||||2
1642006660000|2022-01-12 16:57:40|2586.8|2582.8|2586.8|2582.8|2586.8|2582.8|2586.8|2582.8|4
1642006670000|2022-01-12 16:57:50|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|6
1642006680000|2022-01-12 16:58:00|||||||||2
1642006690000|2022-01-12 16:58:10|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|3
1642006700000|2022-01-12 16:58:20|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|1
1642006710000|2022-01-12 16:58:30|2587.5|2583.5|2588.6|2584.6|2588.6|2584.6|2587.5|2583.5|12
1642006720000|2022-01-12 16:58:40|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|1
1642006730000|2022-01-12 16:58:50|2588.8|2584.8|2589.1|2585.1|2589.1|2585.1|2588.8|2584.8|1
1642006740000|2022-01-12 16:59:00|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|8
1642006750000|2022-01-12 16:59:10|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|1
1642006760000|2022-01-12 16:59:20|||||||||1
1642006770000|2022-01-12 16:59:30|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|3
1642006780000|2022-01-12 16:59:40|||||||||1
1642006790000|2022-01-12 16:59:50|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|3
1642006800000|2022-01-12 17:00:00|2590.4|2586.4|2590.1|2586.1|2590.4|2586.4|2590.1|2586.1|2
1642006810000|2022-01-12 17:00:10|||||||||1
1642006820000|2022-01-12 17:00:20|||||||||2
1642006840000|2022-01-12 17:00:40|||||||||1
1642006850000|2022-01-12 17:00:50|||||||||1
1642006860000|2022-01-12 17:01:00|2590.7|2586.7|2590.1|2586.1|2590.9|2586.9|2590.1|2586.1|7
1642006870000|2022-01-12 17:01:10|||||||||3
1642006880000|2022-01-12 17:01:20|||||||||3
1642006890000|2022-01-12 17:01:30|||||||||4
1642006900000|2022-01-12 17:01:40|||||||||3
1642006910000|2022-01-12 17:01:50|||||||||1
1642006920000|2022-01-12 17:02:00|||||||||3
1642006930000|2022-01-12 17:02:10|||||||||4
1642006940000|2022-01-12 17:02:20|||||||||4
1642006960000|2022-01-12 17:02:40|||||||||4
1642006970000|2022-01-12 17:02:50|||||||||2
1642006980000|2022-01-12 17:03:00|||||||||1
1642006990000|2022-01-12 17:03:10|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|1
1642007000000|2022-01-12 17:03:20|||||||||3
1642007010000|2022-01-12 17:03:30|||||||||3
1642007030000|2022-01-12 17:03:50|||||||||1
1642007040000|2022-01-12 17:04:00|||||||||6
1642007050000|2022-01-12 17:04:10|||||||||1
1642007060000|2022-01-12 17:04:20|||||||||4
1642007070000|2022-01-12 17:04:30|||||||||2
1642007090000|2022-01-12 17:04:50|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|4
1642007100000|2022-01-12 17:05:00|||||||||2
1642007110000|2022-01-12 17:05:10|||||||||1
1642007120000|2022-01-12 17:05:20|||||||||1
1642007140000|2022-01-12 17:05:40|||||||||60
1642007150000|2022-01-12 17:05:50|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|3
1642007160000|2022-01-12 17:06:00|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|0
1642007170000|2022-01-12 17:06:10|||||||||4
1642007180000|2022-01-12 17:06:20|||||||||2
1642007200000|2022-01-12 17:06:40|||||||||1
1642007220000|2022-01-12 17:07:00|||||||||2
1642007230000|2022-01-12 17:07:10|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|5
1642007240000|2022-01-12 17:07:20|2591.4|2587.4|2590|2586|2591.4|2587.4|2590|2586|32
1642007250000|2022-01-12 17:07:30|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.1|2585.1|2
1642007260000|2022-01-12 17:07:40|||||||||4
1642007270000|2022-01-12 17:07:50|||||||||2
1642007280000|2022-01-12 17:08:00|||||||||3
1642007300000|2022-01-12 17:08:20|2588.9|2584.9|2589.4|2585.4|2589.4|2585.4|2588.9|2584.9|2
1642007320000|2022-01-12 17:08:40|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|7
1642007330000|2022-01-12 17:08:50|||||||||4
1642007340000|2022-01-12 17:09:00|2589.4|2585.4|2589.1|2585.1|2589.4|2585.4|2589.1|2585.1|6
1642007360000|2022-01-12 17:09:20|2588.1|2584.1|2588.6|2584.6|2588.9|2584.9|2588.1|2584.1|22
1642007370000|2022-01-12 17:09:30|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|1
1642007390000|2022-01-12 17:09:50|||||||||1
1642007400000|2022-01-12 17:10:00|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|0
1642007410000|2022-01-12 17:10:10|2589.1|2585.1|2588.1|2584.1|2589.1|2585.1|2588.1|2584.1|17
1642007420000|2022-01-12 17:10:20|||||||||1
1642007450000|2022-01-12 17:10:50|||||||||1
1642007460000|2022-01-12 17:11:00|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|7
1642007490000|2022-01-12 17:11:30|||||||||1
1642007500000|2022-01-12 17:11:40|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|10
1642007520000|2022-01-12 17:12:00|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|1
1642007540000|2022-01-12 17:12:20|2588.4|2584.4|2588.8|2584.8|2588.8|2584.8|2588.4|2584.4|7
1642007550000|2022-01-12 17:12:30|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2
1642007560000|2022-01-12 17:12:40|||||||||5
1642007570000|2022-01-12 17:12:50|||||||||2
1642007580000|2022-01-12 17:13:00|||||||||1
1642007590000|2022-01-12 17:13:10|||||||||1
1642007600000|2022-01-12 17:13:20|||||||||1
1642007610000|2022-01-12 17:13:30|||||||||1
1642007620000|2022-01-12 17:13:40|||||||||1
1642007630000|2022-01-12 17:13:50|||||||||1
1642007640000|2022-01-12 17:14:00|2589.7|2585.7|2589.4|2585.4|2589.7|2585.7|2589.4|2585.4|8
1642007650000|2022-01-12 17:14:10|||||||||1
1642007660000|2022-01-12 17:14:20|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|1
1642007680000|2022-01-12 17:14:40|||||||||1
1642007690000|2022-01-12 17:14:50|2590.1|2586.1|2589.9|2585.9|2590.1|2586.1|2589.9|2585.9|4
1642007700000|2022-01-12 17:15:00|||||||||2
1642007710000|2022-01-12 17:15:10|||||||||1
1642007740000|2022-01-12 17:15:40|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|10
1642007760000|2022-01-12 17:16:00|||||||||12
1642007770000|2022-01-12 17:16:10|2589.4|2585.4|2590.4|2586.4|2590.4|2586.4|2589.4|2585.4|21
1642007780000|2022-01-12 17:16:20|||||||||1
1642007790000|2022-01-12 17:16:30|||||||||3
1642007810000|2022-01-12 17:16:50|||||||||1
1642007820000|2022-01-12 17:17:00|||||||||1
1642007840000|2022-01-12 17:17:20|||||||||1
1642007860000|2022-01-12 17:17:40|||||||||1
1642007870000|2022-01-12 17:17:50|||||||||1
1642007890000|2022-01-12 17:18:10|||||||||2
1642007900000|2022-01-12 17:18:20|||||||||2
1642007930000|2022-01-12 17:18:50|||||||||1
1642007940000|2022-01-12 17:19:00|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|4
1642007970000|2022-01-12 17:19:30|2589.1|2585.1|2588.7|2584.7|2589.1|2585.1|2588.7|2584.7|14
1642007980000|2022-01-12 17:19:40|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|0
1642007990000|2022-01-12 17:19:50|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|0
1642008000000|2022-01-12 17:20:00|2587.9|2583.9|2587.9|2583.9|2587.9|2583.9|2587.7|2583.7|2
1642008010000|2022-01-12 17:20:10|2587.7|2583.7|2587.9|2583.9|2587.9|2583.9|2587.6|2583.6|1
1642008030000|2022-01-12 17:20:30|||||||||2
1642008050000|2022-01-12 17:20:50|||||||||1
1642008060000|2022-01-12 17:21:00|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|3
1642008070000|2022-01-12 17:21:10|||||||||1
1642008090000|2022-01-12 17:21:30|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|1
1642008100000|2022-01-12 17:21:40|||||||||2
1642008120000|2022-01-12 17:22:00|||||||||1
1642008130000|2022-01-12 17:22:10|||||||||1
1642008150000|2022-01-12 17:22:30|||||||||1
1642008160000|2022-01-12 17:22:40|||||||||1
1642008180000|2022-01-12 17:23:00|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|8
1642008190000|2022-01-12 17:23:10|||||||||23
1642008210000|2022-01-12 17:23:30|||||||||1
1642008220000|2022-01-12 17:23:40|||||||||2
1642008240000|2022-01-12 17:24:00|2587.7|2583.7|2587.4|2583.4|2587.7|2583.7|2587.1|2583.1|24
1642008260000|2022-01-12 17:24:20|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|3
1642008290000|2022-01-12 17:24:50|||||||||1
1642008320000|2022-01-12 17:25:20|||||||||1
1642008350000|2022-01-12 17:25:50|||||||||1
1642008360000|2022-01-12 17:26:00|||||||||2
1642008370000|2022-01-12 17:26:10|||||||||1
1642008380000|2022-01-12 17:26:20|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2
1642008410000|2022-01-12 17:26:50|2588.1|2584.1|2589.1|2585.1|2589.1|2585.1|2588.1|2584.1|11
1642008420000|2022-01-12 17:27:00|2589.4|2585.4|2587.4|2583.4|2589.4|2585.4|2587.4|2583.4|28
1642008430000|2022-01-12 17:27:10|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|0
1642008440000|2022-01-12 17:27:20|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|1
1642008450000|2022-01-12 17:27:30|||||||||1
1642008480000|2022-01-12 17:28:00|||||||||1
1642008490000|2022-01-12 17:28:10|||||||||1
1642008510000|2022-01-12 17:28:30|||||||||1
1642008530000|2022-01-12 17:28:50|||||||||3
1642008540000|2022-01-12 17:29:00|||||||||4
1642008560000|2022-01-12 17:29:20|||||||||1
1642008580000|2022-01-12 17:29:40|2586.9|2582.9|2586.4|2582.4|2586.9|2582.9|2586.4|2582.4|18
1642008590000|2022-01-12 17:29:50|||||||||2
1642008600000|2022-01-12 17:30:00|||||||||3
1642008610000|2022-01-12 17:30:10|2587.4|2583.4|2586.7|2582.7|2587.4|2583.4|2586.4|2582.4|59
1642008620000|2022-01-12 17:30:20|||||||||2
1642008640000|2022-01-12 17:30:40|2586.5|2582.5|2586.5|2582.5|2586.5|2582.5|2586.5|2582.5|3
1642008650000|2022-01-12 17:30:50|2586.7|2582.7|2586.7|2582.7|2586.7|2582.7|2586.7|2582.7|1
1642008660000|2022-01-12 17:31:00|||||||||1
1642008670000|2022-01-12 17:31:10|||||||||1
1642008680000|2022-01-12 17:31:20|||||||||1
1642008690000|2022-01-12 17:31:30|||||||||1
1642008700000|2022-01-12 17:31:40|2587.3|2583.3|2586.5|2582.5|2587.3|2583.3|2586.5|2582.5|25
1642008710000|2022-01-12 17:31:50|2586.7|2582.7|2586.7|2582.7|2586.7|2582.7|2586.7|2582.7|0
1642008720000|2022-01-12 17:32:00|2586|2582|2586|2582|2586|2582|2586|2582|3
1642008730000|2022-01-12 17:32:10|||||||||1
1642008740000|2022-01-12 17:32:20|2586.7|2582.7|2586.4|2582.4|2586.7|2582.7|2586.4|2582.4|5
1642008750000|2022-01-12 17:32:30|2586|2582|2585.4|2581.4|2586|2582|2585.4|2581.4|61
1642008760000|2022-01-12 17:32:40|2585|2581|2585.4|2581.4|2585.4|2581.4|2585|2581|10
1642008770000|2022-01-12 17:32:50|2586|2582|2586|2582|2586|2582|2586|2582|1
1642008780000|2022-01-12 17:33:00|||||||||2
1642008800000|2022-01-12 17:33:20|2586.4|2582.4|2586.7|2582.7|2586.7|2582.7|2586.4|2582.4|9
1642008830000|2022-01-12 17:33:50|||||||||1
1642008840000|2022-01-12 17:34:00|2587|2583|2587|2583|2587|2583|2587|2583|3
1642008850000|2022-01-12 17:34:10|2587.7|2583.7|2586.7|2582.7|2587.7|2583.7|2586.7|2582.7|4
1642008860000|2022-01-12 17:34:20|||||||||11
1642008870000|2022-01-12 17:34:30|||||||||1
1642008880000|2022-01-12 17:34:40|||||||||1
1642008890000|2022-01-12 17:34:50|||||||||2
1642008900000|2022-01-12 17:35:00|2587|2583|2586.7|2582.7|2587|2583|2586.7|2582.7|2
1642008910000|2022-01-12 17:35:10|||||||||2
1642008920000|2022-01-12 17:35:20|||||||||3
1642008930000|2022-01-12 17:35:30|||||||||1
1642008940000|2022-01-12 17:35:40|||||||||1
1642008950000|2022-01-12 17:35:50|||||||||1
1642008960000|2022-01-12 17:36:00|||||||||2
1642008970000|2022-01-12 17:36:10|2586.4|2582.4|2586|2582|2586.4|2582.4|2586|2582|8
1642008980000|2022-01-12 17:36:20|2586.5|2582.5|2587|2583|2587|2583|2586.5|2582.5|3
1642008990000|2022-01-12 17:36:30|2586.5|2582.5|2586.5|2582.5|2586.5|2582.5|2586.5|2582.5|11
1642009000000|2022-01-12 17:36:40|2586.7|2582.7|2587|2583|2587|2583|2586.7|2582.7|1
1642009010000|2022-01-12 17:36:50|2587.3|2583.3|2587.3|2583.3|2587.3|2583.3|2587.3|2583.3|2
1642009020000|2022-01-12 17:37:00|2587|2583|2587|2583|2587|2583|2587|2583|2
1642009030000|2022-01-12 17:37:10|||||||||1
1642009040000|2022-01-12 17:37:20|||||||||1
1642009060000|2022-01-12 17:37:40|2587.4|2583.4|2587|2583|2587.4|2583.4|2587|2583|14
1642009070000|2022-01-12 17:37:50|||||||||1
1642009080000|2022-01-12 17:38:00|||||||||1
1642009090000|2022-01-12 17:38:10|||||||||1
1642009110000|2022-01-12 17:38:30|||||||||1
1642009120000|2022-01-12 17:38:40|||||||||1
1642009140000|2022-01-12 17:39:00|||||||||3
1642009150000|2022-01-12 17:39:10|||||||||1
1642009160000|2022-01-12 17:39:20|||||||||2
1642009180000|2022-01-12 17:39:40|||||||||2
1642009190000|2022-01-12 17:39:50|||||||||1
1642009210000|2022-01-12 17:40:10|||||||||1
1642009220000|2022-01-12 17:40:20|||||||||2
1642009240000|2022-01-12 17:40:40|||||||||1
1642009250000|2022-01-12 17:40:50|||||||||4
1642009270000|2022-01-12 17:41:10|||||||||1
1642009280000|2022-01-12 17:41:20|||||||||1
1642009290000|2022-01-12 17:41:30|||||||||1
1642009300000|2022-01-12 17:41:40|||||||||1
1642009310000|2022-01-12 17:41:50|||||||||1
1642009320000|2022-01-12 17:42:00|||||||||3
1642009330000|2022-01-12 17:42:10|2586|2582|2586|2582|2586|2582|2586|2582|4
1642009340000|2022-01-12 17:42:20|2585.5|2581.5|2585|2581|2585.5|2581.5|2585|2581|28
1642009350000|2022-01-12 17:42:30|2585.6|2581.6|2586|2582|2586|2582|2585.6|2581.6|6
1642009360000|2022-01-12 17:42:40|2585.7|2581.7|2585.7|2581.7|2585.7|2581.7|2585.7|2581.7|6
1642009370000|2022-01-12 17:42:50|||||||||2
1642009380000|2022-01-12 17:43:00|2586|2582|2586|2582|2586|2582|2586|2582|4
1642009390000|2022-01-12 17:43:10|||||||||1
1642009400000|2022-01-12 17:43:20|||||||||1
1642009410000|2022-01-12 17:43:30|2585.7|2581.7|2585.5|2581.5|2585.7|2581.7|2585.5|2581.5|7
1642009440000|2022-01-12 17:44:00|2585.7|2581.7|2585.7|2581.7|2585.7|2581.7|2585.7|2581.7|2
1642009450000|2022-01-12 17:44:10|2586|2582|2586|2582|2586|2582|2586|2582|1
1642009470000|2022-01-12 17:44:30|||||||||1
1642009490000|2022-01-12 17:44:50|||||||||1
1642009500000|2022-01-12 17:45:00|||||||||2
1642009540000|2022-01-12 17:45:40|||||||||1
1642009550000|2022-01-12 17:45:50|2585.2|2581.2|2585|2581|2585.3|2581.3|2585|2581|16
1642009560000|2022-01-12 17:46:00|2585.5|2581.5|2585.5|2581.5|2585.7|2581.7|2585.4|2581.4|1
1642009570000|2022-01-12 17:46:10|2585.7|2581.7|2585.5|2581.5|2585.7|2581.7|2585.5|2581.5|2
1642009580000|2022-01-12 17:46:20|2585.2|2581.2|2585.2|2581.2|2585.2|2581.2|2585.2|2581.2|1
1642009590000|2022-01-12 17:46:30|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|0
1642009600000|2022-01-12 17:46:40|||||||||1
1642009630000|2022-01-12 17:47:10|2585.7|2581.7|2585.7|2581.7|2586|2582|2585.7|2581.7|2
1642009660000|2022-01-12 17:47:40|2585|2581|2585|2581|2585|2581|2585|2581|3
1642009680000|2022-01-12 17:48:00|||||||||1
1642009700000|2022-01-12 17:48:20|||||||||24
1642009710000|2022-01-12 17:48:30|||||||||1
1642009730000|2022-01-12 17:48:50|||||||||1
1642009750000|2022-01-12 17:49:10|||||||||1
1642009760000|2022-01-12 17:49:20|||||||||2
1642009790000|2022-01-12 17:49:50|2585.4|2581.4|2586|2582|2586|2582|2585.4|2581.4|7
1642009800000|2022-01-12 17:50:00|||||||||1
1642009820000|2022-01-12 17:50:20|||||||||1
1642009860000|2022-01-12 17:51:00|||||||||2
1642009880000|2022-01-12 17:51:20|||||||||2
1642009890000|2022-01-12 17:51:30|||||||||1
1642009900000|2022-01-12 17:51:40|||||||||1
1642009920000|2022-01-12 17:52:00|||||||||1
1642009930000|2022-01-12 17:52:10|||||||||1
1642009950000|2022-01-12 17:52:30|||||||||1
1642009980000|2022-01-12 17:53:00|||||||||24
1642009990000|2022-01-12 17:53:10|||||||||2
1642010000000|2022-01-12 17:53:20|||||||||3
1642010010000|2022-01-12 17:53:30|||||||||2
1642010020000|2022-01-12 17:53:40|||||||||2
1642010040000|2022-01-12 17:54:00|||||||||1
1642010050000|2022-01-12 17:54:10|||||||||1
1642010070000|2022-01-12 17:54:30|||||||||12
1642010080000|2022-01-12 17:54:40|||||||||2
1642010110000|2022-01-12 17:55:10|||||||||1
1642010140000|2022-01-12 17:55:40|||||||||1
1642010150000|2022-01-12 17:55:50|||||||||1
1642010160000|2022-01-12 17:56:00|||||||||1
1642010180000|2022-01-12 17:56:20|||||||||1
1642010210000|2022-01-12 17:56:50|||||||||3
1642010220000|2022-01-12 17:57:00|||||||||2
1642010230000|2022-01-12 17:57:10|||||||||2
1642010240000|2022-01-12 17:57:20|||||||||2
1642010250000|2022-01-12 17:57:30|2585.6|2581.6|2585|2581|2585.6|2581.6|2585|2581|21
1642010270000|2022-01-12 17:57:50|||||||||1
1642010300000|2022-01-12 17:58:20|||||||||3
1642010340000|2022-01-12 17:59:00|||||||||2
1642010350000|2022-01-12 17:59:10|2586|2582|2585.5|2581.5|2586|2582|2585.5|2581.5|15
1642010370000|2022-01-12 17:59:30|2585.7|2581.7|2586|2582|2586|2582|2585.7|2581.7|1
1642010400000|2022-01-12 18:00:00|||||||||1
1642010410000|2022-01-12 18:00:10|||||||||1
1642010420000|2022-01-12 18:00:20|||||||||4
1642010430000|2022-01-12 18:00:30|||||||||2
1642010440000|2022-01-12 18:00:40|||||||||1
1642010450000|2022-01-12 18:00:50|2586.5|2582.5|2586.5|2582.5|2586.7|2582.7|2586.5|2582.5|1
1642010460000|2022-01-12 18:01:00|||||||||1
1642010480000|2022-01-12 18:01:20|2587.1|2583.1|2587.7|2583.7|2587.7|2583.7|2587.1|2583.1|12
1642010490000|2022-01-12 18:01:30|2588.2|2584.2|2588.2|2584.2|2588.3|2584.3|2588.2|2584.2|3
1642010500000|2022-01-12 18:01:40|2588.5|2584.5|2587.7|2583.7|2588.5|2584.5|2587.7|2583.7|1
1642010530000|2022-01-12 18:02:10|2587.9|2583.9|2589.2|2585.2|2589.2|2585.2|2587.9|2583.9|3
1642010540000|2022-01-12 18:02:20|2589.3|2585.3|2589|2585|2589.3|2585.3|2589|2585|0
1642010550000|2022-01-12 18:02:30|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|0
1642010560000|2022-01-12 18:02:40|2589|2585|2589|2585|2589|2585|2589|2585|1
1642010590000|2022-01-12 18:03:10|||||||||1
1642010620000|2022-01-12 18:03:40|||||||||1
1642010660000|2022-01-12 18:04:20|||||||||1
1642010680000|2022-01-12 18:04:40|||||||||1
1642010690000|2022-01-12 18:04:50|||||||||1
1642010700000|2022-01-12 18:05:00|2589.7|2585.7|2589.7|2585.7|2589.9|2585.9|2589.7|2585.7|2
1642010720000|2022-01-12 18:05:20|||||||||1
1642010750000|2022-01-12 18:05:50|||||||||1
1642010780000|2022-01-12 18:06:20|||||||||1
1642010790000|2022-01-12 18:06:30|||||||||1
1642010820000|2022-01-12 18:07:00|||||||||9
1642010850000|2022-01-12 18:07:30|||||||||1
1642010880000|2022-01-12 18:08:00|||||||||1
1642010910000|2022-01-12 18:08:30|||||||||1
1642010940000|2022-01-12 18:09:00|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|4
1642010950000|2022-01-12 18:09:10|2589.3|2585.3|2589|2585|2589.3|2585.3|2589|2585|0
1642010980000|2022-01-12 18:09:40|||||||||1
1642011010000|2022-01-12 18:10:10|||||||||1
1642011040000|2022-01-12 18:10:40|||||||||1
1642011050000|2022-01-12 18:10:50|||||||||2
1642011070000|2022-01-12 18:11:10|||||||||2
1642011100000|2022-01-12 18:11:40|||||||||1
1642011110000|2022-01-12 18:11:50|||||||||1
1642011130000|2022-01-12 18:12:10|2590.4|2586.4|2590.4|2586.4|2590.6|2586.6|2590.4|2586.4|75
1642011170000|2022-01-12 18:12:50|||||||||1
1642011180000|2022-01-12 18:13:00|||||||||1
1642011190000|2022-01-12 18:13:10|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|0
1642011200000|2022-01-12 18:13:20|2590.8|2586.8|2590.4|2586.4|2590.8|2586.8|2590.4|2586.4|3
1642011230000|2022-01-12 18:13:50|||||||||1
1642011260000|2022-01-12 18:14:20|||||||||1
1642011300000|2022-01-12 18:15:00|||||||||1
1642011330000|2022-01-12 18:15:30|||||||||1
1642011360000|2022-01-12 18:16:00|||||||||1
1642011390000|2022-01-12 18:16:30|||||||||1
1642011400000|2022-01-12 18:16:40|2590|2586|2590|2586|2590|2586|2590|2586|28
1642011420000|2022-01-12 18:17:00|||||||||1
1642011440000|2022-01-12 18:17:20|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|2589|2585|7
1642011450000|2022-01-12 18:17:30|2589|2585|2589|2585|2589|2585|2589|2585|0
1642011460000|2022-01-12 18:17:40|||||||||1
1642011480000|2022-01-12 18:18:00|2589.2|2585.2|2590|2586|2590|2586|2589.2|2585.2|3
1642011490000|2022-01-12 18:18:10|||||||||4
1642011520000|2022-01-12 18:18:40|||||||||1
1642011540000|2022-01-12 18:19:00|2591|2587|2591.2|2587.2|2591.2|2587.2|2591|2587|10
1642011550000|2022-01-12 18:19:10|2591|2587|2591|2587|2591|2587|2591|2587|1
1642011570000|2022-01-12 18:19:30|2591.2|2587.2|2591.4|2587.4|2591.4|2587.4|2591.2|2587.2|1
1642011580000|2022-01-12 18:19:40|||||||||1
1642011610000|2022-01-12 18:20:10|||||||||2
1642011620000|2022-01-12 18:20:20|||||||||1
1642011650000|2022-01-12 18:20:50|||||||||1
1642011660000|2022-01-12 18:21:00|||||||||1
1642011670000|2022-01-12 18:21:10|||||||||1
1642011680000|2022-01-12 18:21:20|||||||||1
1642011690000|2022-01-12 18:21:30|2591|2587|2591.2|2587.2|2591.2|2587.2|2590.9|2586.9|14
1642011700000|2022-01-12 18:21:40|2591|2587|2591|2587|2591|2587|2591|2587|0
1642011710000|2022-01-12 18:21:50|||||||||1
1642011720000|2022-01-12 18:22:00|||||||||1
1642011740000|2022-01-12 18:22:20|2589.9|2585.9|2589.7|2585.7|2590.3|2586.3|2589.7|2585.7|41
1642011750000|2022-01-12 18:22:30|2590|2586|2590|2586|2590|2586|2590|2586|1
1642011780000|2022-01-12 18:23:00|||||||||1
1642011810000|2022-01-12 18:23:30|||||||||1
1642011840000|2022-01-12 18:24:00|||||||||1
1642011860000|2022-01-12 18:24:20|2589.4|2585.4|2589|2585|2589.4|2585.4|2589|2585|41
1642011870000|2022-01-12 18:24:30|||||||||1
1642011880000|2022-01-12 18:24:40|2588.8|2584.8|2588.5|2584.5|2588.8|2584.8|2588.5|2584.5|0
1642011890000|2022-01-12 18:24:50|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|0
1642011900000|2022-01-12 18:25:00|2588.5|2584.5|2587.5|2583.5|2588.5|2584.5|2587.5|2583.5|5
1642011910000|2022-01-12 18:25:10|2587.7|2583.7|2588.2|2584.2|2588.2|2584.2|2587.7|2583.7|5
1642011920000|2022-01-12 18:25:20|2587.8|2583.8|2588.2|2584.2|2588.2|2584.2|2587.8|2583.8|6
1642011940000|2022-01-12 18:25:40|2587.7|2583.7|2588.2|2584.2|2588.2|2584.2|2587.7|2583.7|7
1642011970000|2022-01-12 18:26:10|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|1
1642012000000|2022-01-12 18:26:40|||||||||1
1642012010000|2022-01-12 18:26:50|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|0
1642012020000|2022-01-12 18:27:00|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|1
1642012030000|2022-01-12 18:27:10|||||||||1
1642012050000|2022-01-12 18:27:30|2588.2|2584.2|2588|2584|2588.2|2584.2|2588|2584|1
1642012060000|2022-01-12 18:27:40|||||||||1
1642012070000|2022-01-12 18:27:50|||||||||1
1642012080000|2022-01-12 18:28:00|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|1
1642012090000|2022-01-12 18:28:10|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|0
1642012100000|2022-01-12 18:28:20|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|1
1642012110000|2022-01-12 18:28:30|||||||||3
1642012130000|2022-01-12 18:28:50|||||||||2
1642012140000|2022-01-12 18:29:00|2589|2585|2589|2585|2589|2585|2589|2585|11
1642012150000|2022-01-12 18:29:10|||||||||5
1642012160000|2022-01-12 18:29:20|||||||||1
1642012170000|2022-01-12 18:29:30|||||||||1
1642012190000|2022-01-12 18:29:50|2588.5|2584.5|2588.2|2584.2|2588.5|2584.5|2588.2|2584.2|5
1642067100000|2022-01-13 09:45:00|2601.1|2597.1|2599.6|2595.6|2602.3|2598.3|2599.6|2595.6|15
1642067110000|2022-01-13 09:45:10|2598.8|2594.8|2599.1|2595.1|2599.3|2595.3|2598.6|2594.6|15
1642067120000|2022-01-13 09:45:20|2599.3|2595.3|2599.6|2595.6|2599.6|2595.6|2599.3|2595.3|4
1642067130000|2022-01-13 09:45:30|2599.3|2595.3|2599.8|2595.8|2599.8|2595.8|2599.3|2595.3|4
1642067140000|2022-01-13 09:45:40|2600.3|2596.3|2599.5|2595.5|2600.5|2596.5|2599.5|2595.5|13
1642067150000|2022-01-13 09:45:50|2600|2596|2600|2596|2600|2596|2600|2596|0
1642067160000|2022-01-13 09:46:00|2598|2594|2600.2|2596.2|2600.2|2596.2|2598|2594|12
1642067170000|2022-01-13 09:46:10|2600|2596|2600.5|2596.5|2600.5|2596.5|2600|2596|2
1642067180000|2022-01-13 09:46:20|2600.2|2596.2|2599.5|2595.5|2600.2|2596.2|2599.5|2595.5|6
1642067200000|2022-01-13 09:46:40|2599.8|2595.8|2600|2596|2600|2596|2599.8|2595.8|1
1642067210000|2022-01-13 09:46:50|2600.2|2596.2|2601|2597|2601.7|2597.7|2600.2|2596.2|6
1642067220000|2022-01-13 09:47:00|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|2
1642067230000|2022-01-13 09:47:10|2601.7|2597.7|2603.6|2599.6|2603.6|2599.6|2601.5|2597.5|33
1642067250000|2022-01-13 09:47:30|2603|2599|2603|2599|2603|2599|2603|2599|0
1642067260000|2022-01-13 09:47:40|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|0
1642067270000|2022-01-13 09:47:50|2602.4|2598.4|2602|2598|2602.5|2598.5|2602|2598|6
1642067280000|2022-01-13 09:48:00|2602.2|2598.2|2602.2|2598.2|2602.5|2598.5|2602|2598|4
1642067290000|2022-01-13 09:48:10|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|0
1642067320000|2022-01-13 09:48:40|2602.8|2598.8|2603.3|2599.3|2603.3|2599.3|2602.8|2598.8|2
1642067330000|2022-01-13 09:48:50|2602.3|2598.3|2602.1|2598.1|2602.3|2598.3|2602.1|2598.1|8
1642067340000|2022-01-13 09:49:00|2601.8|2597.8|2602.8|2598.8|2602.8|2598.8|2601.8|2597.8|5
1642067350000|2022-01-13 09:49:10|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|6
1642067360000|2022-01-13 09:49:20|2601.6|2597.6|2600.8|2596.8|2601.6|2597.6|2600.8|2596.8|3
1642067370000|2022-01-13 09:49:30|2600.5|2596.5|2601|2597|2601.2|2597.2|2600.5|2596.5|1
1642067380000|2022-01-13 09:49:40|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|0
1642067400000|2022-01-13 09:50:00|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|2
1642067410000|2022-01-13 09:50:10|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|0
1642067420000|2022-01-13 09:50:20|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|0
1642067460000|2022-01-13 09:51:00|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|0
1642067470000|2022-01-13 09:51:10|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2
1642067490000|2022-01-13 09:51:30|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|1
1642067510000|2022-01-13 09:51:50|2603.8|2599.8|2604|2600|2604.2|2600.2|2603.8|2599.8|3
1642067520000|2022-01-13 09:52:00|2604.2|2600.2|2605.2|2601.2|2605.7|2601.7|2604.2|2600.2|5
1642067530000|2022-01-13 09:52:10|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|0
1642067540000|2022-01-13 09:52:20|2606|2602|2606|2602|2606|2602|2606|2602|13
1642067550000|2022-01-13 09:52:30|2605.7|2601.7|2606.7|2602.7|2606.7|2602.7|2605.7|2601.7|3
1642067560000|2022-01-13 09:52:40|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|3
1642067620000|2022-01-13 09:53:40|||||||||3
1642067630000|2022-01-13 09:53:50|||||||||1
1642067640000|2022-01-13 09:54:00|2607.8|2603.8|2608.2|2604.2|2608.2|2604.2|2607.8|2603.8|5
1642067690000|2022-01-13 09:54:50|||||||||1
1642067700000|2022-01-13 09:55:00|2609.2|2605.2|2609.7|2605.7|2609.7|2605.7|2609.2|2605.2|6
1642067710000|2022-01-13 09:55:10|2608.7|2604.7|2608.5|2604.5|2609.2|2605.2|2608.5|2604.5|9
1642067730000|2022-01-13 09:55:30|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|0
1642067740000|2022-01-13 09:55:40|2607|2603|2607.2|2603.2|2607.2|2603.2|2606.7|2602.7|7
1642067760000|2022-01-13 09:56:00|2607|2603|2607|2603|2607.2|2603.2|2607|2603|0
1642067770000|2022-01-13 09:56:10|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|1
1642067820000|2022-01-13 09:57:00|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|11
1642067840000|2022-01-13 09:57:20|||||||||2
1642067860000|2022-01-13 09:57:40|||||||||1
1642067870000|2022-01-13 09:57:50|||||||||2
1642067880000|2022-01-13 09:58:00|2608.4|2604.4|2608.2|2604.2|2608.4|2604.4|2608.2|2604.2|1
1642067890000|2022-01-13 09:58:10|||||||||4
1642067910000|2022-01-13 09:58:30|2607.6|2603.6|2607.3|2603.3|2607.7|2603.7|2607.3|2603.3|5
1642067920000|2022-01-13 09:58:40|2607|2603|2607.2|2603.2|2607.2|2603.2|2607|2603|1
1642067940000|2022-01-13 09:59:00|2608.2|2604.2|2607.8|2603.8|2608.2|2604.2|2607.8|2603.8|6
1642067950000|2022-01-13 09:59:10|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|0
1642067980000|2022-01-13 09:59:40|2608|2604|2608|2604|2608.2|2604.2|2608|2604|0
1642067990000|2022-01-13 09:59:50|||||||||1
1642068000000|2022-01-13 10:00:00|2608.2|2604.2|2609.2|2605.2|2609.2|2605.2|2608.2|2604.2|5
1642068010000|2022-01-13 10:00:10|2610|2606|2609.2|2605.2|2610|2606|2609.2|2605.2|0
1642068040000|2022-01-13 10:00:40|2609.4|2605.4|2610|2606|2610.2|2606.2|2609.4|2605.4|0
1642068050000|2022-01-13 10:00:50|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|5
1642068070000|2022-01-13 10:01:10|2610|2606|2610|2606|2610|2606|2610|2606|0
1642068100000|2022-01-13 10:01:40|2609.4|2605.4|2609.2|2605.2|2609.4|2605.4|2609.2|2605.2|13
1642068120000|2022-01-13 10:02:00|2609.7|2605.7|2610.2|2606.2|2610.2|2606.2|2609.7|2605.7|9
1642068130000|2022-01-13 10:02:10|||||||||10
1642068150000|2022-01-13 10:02:30|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|0
1642068170000|2022-01-13 10:02:50|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|12
1642068180000|2022-01-13 10:03:00|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|0
1642068200000|2022-01-13 10:03:20|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2
1642068240000|2022-01-13 10:04:00|||||||||5
1642068260000|2022-01-13 10:04:20|2610|2606|2610|2606|2610|2606|2610|2606|0
1642068270000|2022-01-13 10:04:30|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|0
1642068280000|2022-01-13 10:04:40|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|0
1642068300000|2022-01-13 10:05:00|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|0
1642068420000|2022-01-13 10:07:00|2610.7|2606.7|2610.5|2606.5|2610.7|2606.7|2610.5|2606.5|1
1642068430000|2022-01-13 10:07:10|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|3
1642068460000|2022-01-13 10:07:40|||||||||2
1642068530000|2022-01-13 10:08:50|2610|2606|2609.7|2605.7|2610|2606|2609.7|2605.7|1
1642068540000|2022-01-13 10:09:00|2610.2|2606.2|2609.6|2605.6|2610.2|2606.2|2609.4|2605.4|2
1642068550000|2022-01-13 10:09:10|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|0
1642068590000|2022-01-13 10:09:50|2610.4|2606.4|2610.2|2606.2|2610.4|2606.4|2610.2|2606.2|1
1642068600000|2022-01-13 10:10:00|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|2609.7|2605.7|1
1642068610000|2022-01-13 10:10:10|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|0
1642068670000|2022-01-13 10:11:10|2609.7|2605.7|2609.7|2605.7|2610.7|2606.7|2609.7|2605.7|16
1642068680000|2022-01-13 10:11:20|2610.6|2606.6|2610.8|2606.8|2611.4|2607.4|2610.6|2606.6|36
1642068690000|2022-01-13 10:11:30|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|4
1642068700000|2022-01-13 10:11:40|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|0
1642068720000|2022-01-13 10:12:00|2610.8|2606.8|2610.6|2606.6|2610.8|2606.8|2610.4|2606.4|2
1642068760000|2022-01-13 10:12:40|||||||||1
1642068810000|2022-01-13 10:13:30|||||||||1
1642068840000|2022-01-13 10:14:00|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|5
1642068850000|2022-01-13 10:14:10|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|0
1642068860000|2022-01-13 10:14:20|||||||||1
1642068890000|2022-01-13 10:14:50|2611.4|2607.4|2611.1|2607.1|2611.6|2607.6|2611.1|2607.1|2
1642068970000|2022-01-13 10:16:10|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|0
1642069050000|2022-01-13 10:17:30|2611.4|2607.4|2611.6|2607.6|2611.6|2607.6|2611.4|2607.4|4
1642069140000|2022-01-13 10:19:00|2612.1|2608.1|2612.4|2608.4|2612.4|2608.4|2611.8|2607.8|6
1642069200000|2022-01-13 10:20:00|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|0
1642069280000|2022-01-13 10:21:20|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2611.3|2607.3|16
1642069300000|2022-01-13 10:21:40|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|1
1642069320000|2022-01-13 10:22:00|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|0
1642069370000|2022-01-13 10:22:50|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|1
1642069430000|2022-01-13 10:23:50|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|11
1642069440000|2022-01-13 10:24:00|2610.7|2606.7|2610.2|2606.2|2610.7|2606.7|2610.2|2606.2|6
1642069500000|2022-01-13 10:25:00|2609.7|2605.7|2608.7|2604.7|2610.2|2606.2|2608.7|2604.7|11
1642069530000|2022-01-13 10:25:30|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|0
1642069540000|2022-01-13 10:25:40|2608.2|2604.2|2607.7|2603.7|2608.2|2604.2|2607.7|2603.7|2
1642069550000|2022-01-13 10:25:50|2607.4|2603.4|2607.7|2603.7|2607.7|2603.7|2607.2|2603.2|1
1642069560000|2022-01-13 10:26:00|2607.9|2603.9|2608.2|2604.2|2608.2|2604.2|2607.9|2603.9|2
1642069570000|2022-01-13 10:26:10|||||||||1
1642069600000|2022-01-13 10:26:40|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|62
1642069610000|2022-01-13 10:26:50|2606.6|2602.6|2608.2|2604.2|2608.4|2604.4|2606.6|2602.6|1
1642069620000|2022-01-13 10:27:00|2608.4|2604.4|2608.2|2604.2|2608.4|2604.4|2608.2|2604.2|0
1642069630000|2022-01-13 10:27:10|2608.4|2604.4|2609.2|2605.2|2609.2|2605.2|2608.4|2604.4|0
1642069660000|2022-01-13 10:27:40|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|0
1642069670000|2022-01-13 10:27:50|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|35
1642069680000|2022-01-13 10:28:00|||||||||4
1642069730000|2022-01-13 10:28:50|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|1
1642069740000|2022-01-13 10:29:00|2607.4|2603.4|2607.4|2603.4|2607.7|2603.7|2607.4|2603.4|5
1642069750000|2022-01-13 10:29:10|||||||||1
1642069760000|2022-01-13 10:29:20|2607.7|2603.7|2607.4|2603.4|2607.7|2603.7|2607.4|2603.4|9
1642069860000|2022-01-13 10:31:00|||||||||3
1642069970000|2022-01-13 10:32:50|||||||||27
1642069990000|2022-01-13 10:33:10|2607.7|2603.7|2607|2603|2607.7|2603.7|2607|2603|4
1642070020000|2022-01-13 10:33:40|||||||||1
1642070040000|2022-01-13 10:34:00|2607.6|2603.6|2608|2604|2608|2604|2607.6|2603.6|27
1642070050000|2022-01-13 10:34:10|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|20
1642070070000|2022-01-13 10:34:30|2608|2604|2607.7|2603.7|2608|2604|2607.7|2603.7|5
1642070080000|2022-01-13 10:34:40|2607.2|2603.2|2607.7|2603.7|2607.7|2603.7|2607.2|2603.2|6
1642070090000|2022-01-13 10:34:50|2607.4|2603.4|2607|2603|2607.8|2603.8|2606.8|2602.8|8
1642070100000|2022-01-13 10:35:00|2607.2|2603.2|2606.2|2602.2|2607.2|2603.2|2606|2602|4
1642070110000|2022-01-13 10:35:10|2606.3|2602.3|2606.2|2602.2|2606.3|2602.3|2606|2602|5
1642070120000|2022-01-13 10:35:20|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|2606|2602|5
1642070140000|2022-01-13 10:35:40|2606.6|2602.6|2606.5|2602.5|2606.6|2602.6|2606|2602|1
1642070160000|2022-01-13 10:36:00|2606.8|2602.8|2607.3|2603.3|2607.3|2603.3|2606.8|2602.8|10
1642070170000|2022-01-13 10:36:10|||||||||5
1642070210000|2022-01-13 10:36:50|||||||||3
1642070220000|2022-01-13 10:37:00|2607.5|2603.5|2608|2604|2608|2604|2607.5|2603.5|9
1642070230000|2022-01-13 10:37:10|2607.8|2603.8|2607.5|2603.5|2608|2604|2607.2|2603.2|6
1642070240000|2022-01-13 10:37:20|2607.2|2603.2|2607.4|2603.4|2607.4|2603.4|2607.2|2603.2|1
1642070250000|2022-01-13 10:37:30|2607.7|2603.7|2607.4|2603.4|2607.7|2603.7|2607.2|2603.2|11
1642070260000|2022-01-13 10:37:40|2607.7|2603.7|2607.7|2603.7|2608|2604|2607.7|2603.7|8
1642070290000|2022-01-13 10:38:10|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|4
1642070310000|2022-01-13 10:38:30|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|0
1642070340000|2022-01-13 10:39:00|2607|2603|2607|2603|2607|2603|2607|2603|1
1642070350000|2022-01-13 10:39:10|2606.7|2602.7|2606.4|2602.4|2606.7|2602.7|2606.4|2602.4|3
1642070370000|2022-01-13 10:39:30|2607|2603|2607|2603|2607|2603|2607|2603|1
1642070380000|2022-01-13 10:39:40|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|0
1642070400000|2022-01-13 10:40:00|2607|2603|2605.7|2601.7|2607|2603|2605.7|2601.7|5
1642070410000|2022-01-13 10:40:10|2605.5|2601.5|2605.7|2601.7|2605.7|2601.7|2605.5|2601.5|0
1642070420000|2022-01-13 10:40:20|||||||||1
1642070430000|2022-01-13 10:40:30|2606|2602|2606.3|2602.3|2606.3|2602.3|2606|2602|1
1642070440000|2022-01-13 10:40:40|2606|2602|2606|2602|2606|2602|2606|2602|1
1642070450000|2022-01-13 10:40:50|2605.7|2601.7|2605.5|2601.5|2605.7|2601.7|2605.5|2601.5|3
1642070460000|2022-01-13 10:41:00|2605.7|2601.7|2605.2|2601.2|2606|2602|2605.2|2601.2|1
1642070470000|2022-01-13 10:41:10|2605.7|2601.7|2606|2602|2606|2602|2605.5|2601.5|0
1642070500000|2022-01-13 10:41:40|2605.3|2601.3|2605.3|2601.3|2605.6|2601.6|2605.3|2601.3|2
1642070510000|2022-01-13 10:41:50|2605.5|2601.5|2605.8|2601.8|2605.8|2601.8|2605.5|2601.5|3
1642070520000|2022-01-13 10:42:00|2605.6|2601.6|2606|2602|2606|2602|2605.6|2601.6|2
1642070530000|2022-01-13 10:42:10|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.3|2601.3|3
1642070580000|2022-01-13 10:43:00|2606|2602|2605.8|2601.8|2606|2602|2605.8|2601.8|1
1642070640000|2022-01-13 10:44:00|2606|2602|2606|2602|2606|2602|2606|2602|5
1642070700000|2022-01-13 10:45:00|2605.2|2601.2|2606|2602|2606|2602|2605|2601|3
1642070770000|2022-01-13 10:46:10|||||||||1
1642070940000|2022-01-13 10:49:00|||||||||1
1642071040000|2022-01-13 10:50:40|||||||||2
1642071060000|2022-01-13 10:51:00|||||||||1
1642071090000|2022-01-13 10:51:30|2605.3|2601.3|2605|2601|2605.3|2601.3|2605|2601|5
1642071100000|2022-01-13 10:51:40|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|1
1642071120000|2022-01-13 10:52:00|||||||||1
1642071130000|2022-01-13 10:52:10|2605|2601|2605|2601|2605|2601|2605|2601|0
1642071180000|2022-01-13 10:53:00|||||||||1
1642071240000|2022-01-13 10:54:00|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|4
1642071270000|2022-01-13 10:54:30|2605|2601|2605|2601|2605|2601|2605|2601|6
1642071280000|2022-01-13 10:54:40|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|9
1642071290000|2022-01-13 10:54:50|||||||||5
1642071300000|2022-01-13 10:55:00|2605|2601|2605|2601|2605|2601|2605|2601|2
1642071430000|2022-01-13 10:57:10|2604.7|2600.7|2604.5|2600.5|2604.7|2600.7|2604.5|2600.5|4
1642071440000|2022-01-13 10:57:20|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|1
1642071460000|2022-01-13 10:57:40|2603.6|2599.6|2603.3|2599.3|2603.6|2599.6|2603.3|2599.3|2
1642071480000|2022-01-13 10:58:00|2603.6|2599.6|2603.8|2599.8|2603.8|2599.8|2603.6|2599.6|1
1642071540000|2022-01-13 10:59:00|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|7
1642071550000|2022-01-13 10:59:10|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|0
1642071570000|2022-01-13 10:59:30|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|0
1642071600000|2022-01-13 11:00:00|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2
1642071610000|2022-01-13 11:00:10|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|0
1642071620000|2022-01-13 11:00:20|2604.7|2600.7|2604.8|2600.8|2604.8|2600.8|2604.7|2600.7|1
1642071630000|2022-01-13 11:00:30|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|0
1642071700000|2022-01-13 11:01:40|2605|2601|2605|2601|2605|2601|2605|2601|0
1642071760000|2022-01-13 11:02:40|||||||||2
1642071780000|2022-01-13 11:03:00|||||||||1
1642071840000|2022-01-13 11:04:00|2604.5|2600.5|2605|2601|2605|2601|2604.5|2600.5|19
1642071900000|2022-01-13 11:05:00|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|4
1642071910000|2022-01-13 11:05:10|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|0
1642071930000|2022-01-13 11:05:30|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|0
1642072020000|2022-01-13 11:07:00|2605|2601|2604.8|2600.8|2605|2601|2604.8|2600.8|1
1642072080000|2022-01-13 11:08:00|2604|2600|2603.8|2599.8|2604|2600|2603.8|2599.8|3
1642072140000|2022-01-13 11:09:00|2604|2600|2604|2600|2604|2600|2604|2600|2
1642072260000|2022-01-13 11:11:00|||||||||1
1642072290000|2022-01-13 11:11:30|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2
1642072440000|2022-01-13 11:14:00|2604|2600|2604|2600|2604|2600|2604|2600|1
1642072490000|2022-01-13 11:14:50|||||||||2
1642072500000|2022-01-13 11:15:00|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|1
1642072640000|2022-01-13 11:17:20|2604|2600|2604|2600|2604|2600|2604|2600|0
1642072740000|2022-01-13 11:19:00|||||||||5
1642072890000|2022-01-13 11:21:30|||||||||1
1642072910000|2022-01-13 11:21:50|2603.8|2599.8|2604|2600|2604|2600|2603.8|2599.8|5
1642072920000|2022-01-13 11:22:00|2604.6|2600.6|2604|2600|2604.8|2600.8|2604|2600|2
1642072940000|2022-01-13 11:22:20|||||||||1
1642073030000|2022-01-13 11:23:50|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|4
1642073080000|2022-01-13 11:24:40|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|0
1642073250000|2022-01-13 11:27:30|||||||||1
1642073290000|2022-01-13 11:28:10|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|13
1642073300000|2022-01-13 11:28:20|2602.5|2598.5|2602.6|2598.6|2602.6|2598.6|2602.5|2598.5|2
1642073340000|2022-01-13 11:29:00|2603.1|2599.1|2602.8|2598.8|2603.1|2599.1|2602.8|2598.8|7
1642073370000|2022-01-13 11:29:30|2603|2599|2602.8|2598.8|2603|2599|2602.8|2598.8|1
1642073380000|2022-01-13 11:29:40|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|0
1642073400000|2022-01-13 11:30:00|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|0
1642073410000|2022-01-13 11:30:10|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|0
1642073450000|2022-01-13 11:30:50|||||||||1
1642073480000|2022-01-13 11:31:20|2603|2599|2602.5|2598.5|2603|2599|2602.5|2598.5|1
1642073550000|2022-01-13 11:32:30|2602.6|2598.6|2602.5|2598.5|2602.6|2598.6|2602.5|2598.5|1
1642073680000|2022-01-13 11:34:40|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|0
1642073710000|2022-01-13 11:35:10|||||||||1
1642073940000|2022-01-13 11:39:00|2602|2598|2602.8|2598.8|2602.8|2598.8|2602|2598|3
1642074230000|2022-01-13 11:43:50|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|3
1642074300000|2022-01-13 11:45:00|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|1
1642074310000|2022-01-13 11:45:10|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|0
1642074390000|2022-01-13 11:46:30|2604.6|2600.6|2604.8|2600.8|2604.8|2600.8|2604.6|2600.6|2
1642074830000|2022-01-13 11:53:50|||||||||1
1642074900000|2022-01-13 11:55:00|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|0
1642075010000|2022-01-13 11:56:50|2604.8|2600.8|2604.6|2600.6|2604.8|2600.8|2604.6|2600.6|2
1642075050000|2022-01-13 11:57:30|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|0
1642075070000|2022-01-13 11:57:50|2603.3|2599.3|2603.3|2599.3|2603.5|2599.5|2603.3|2599.3|6
1642075080000|2022-01-13 11:58:00|2603|2599|2603.5|2599.5|2603.5|2599.5|2603|2599|1
1642075140000|2022-01-13 11:59:00|2603.3|2599.3|2602.3|2598.3|2603.3|2599.3|2602.3|2598.3|1
1642075150000|2022-01-13 11:59:10|2602.7|2598.7|2603.5|2599.5|2603.5|2599.5|2602.7|2598.7|1
1642075190000|2022-01-13 11:59:50|2603.3|2599.3|2603.5|2599.5|2603.5|2599.5|2603.3|2599.3|0
1642075260000|2022-01-13 12:01:00|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|0
1642075300000|2022-01-13 12:01:40|2603|2599|2603.7|2599.7|2603.7|2599.7|2603|2599|2
1642075320000|2022-01-13 12:02:00|||||||||2
1642075330000|2022-01-13 12:02:10|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|4
1642075350000|2022-01-13 12:02:30|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|0
1642075370000|2022-01-13 12:02:50|||||||||22
1642075380000|2022-01-13 12:03:00|2602.7|2598.7|2602.9|2598.9|2602.9|2598.9|2602.7|2598.7|0
1642075500000|2022-01-13 12:05:00|2602.7|2598.7|2602.7|2598.7|2603.1|2599.1|2602.7|2598.7|2
1642075620000|2022-01-13 12:07:00|2602.9|2598.9|2603.2|2599.2|2603.2|2599.2|2602.9|2598.9|1
1642075640000|2022-01-13 12:07:20|2603.4|2599.4|2603.2|2599.2|2603.4|2599.4|2603.2|2599.2|0
1642075650000|2022-01-13 12:07:30|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|0
1642075660000|2022-01-13 12:07:40|2604|2600|2603.2|2599.2|2604|2600|2603.2|2599.2|12
1642075680000|2022-01-13 12:08:00|2603|2599|2603|2599|2603|2599|2603|2599|0
1642075690000|2022-01-13 12:08:10|2602.7|2598.7|2602.3|2598.3|2602.7|2598.7|2602.3|2598.3|15
1642075700000|2022-01-13 12:08:20|||||||||11
1642075740000|2022-01-13 12:09:00|||||||||21
1642075760000|2022-01-13 12:09:20|||||||||1
1642075790000|2022-01-13 12:09:50|||||||||3
1642075800000|2022-01-13 12:10:00|2603.1|2599.1|2604.2|2600.2|2604.2|2600.2|2603.1|2599.1|11
1642075920000|2022-01-13 12:12:00|2604|2600|2604|2600|2604|2600|2604|2600|0
1642075930000|2022-01-13 12:12:10|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|0
1642075960000|2022-01-13 12:12:40|2604|2600|2604|2600|2604|2600|2604|2600|0
1642076040000|2022-01-13 12:14:00|2604.2|2600.2|2605.2|2601.2|2605.2|2601.2|2604.2|2600.2|7
1642076050000|2022-01-13 12:14:10|2604.9|2600.9|2604.9|2600.9|2605.2|2601.2|2604.9|2600.9|1
1642076070000|2022-01-13 12:14:30|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|0
1642076160000|2022-01-13 12:16:00|2606|2602|2606|2602|2606|2602|2606|2602|0
1642076180000|2022-01-13 12:16:20|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|12
1642076200000|2022-01-13 12:16:40|2607.9|2603.9|2610.2|2606.2|2610.2|2606.2|2607.9|2603.9|59
1642076220000|2022-01-13 12:17:00|2610.4|2606.4|2610.2|2606.2|2610.4|2606.4|2610.2|2606.2|8
1642076250000|2022-01-13 12:17:30|||||||||2
1642076260000|2022-01-13 12:17:40|2610|2606|2609.4|2605.4|2610|2606|2609.4|2605.4|1
1642076270000|2022-01-13 12:17:50|2609|2605|2609|2605|2609|2605|2609|2605|4
1642076290000|2022-01-13 12:18:10|2609.3|2605.3|2609.2|2605.2|2609.3|2605.3|2609.2|2605.2|1
1642076340000|2022-01-13 12:19:00|2609.4|2605.4|2609.9|2605.9|2610|2606|2609.4|2605.4|1
1642076350000|2022-01-13 12:19:10|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|0
1642076430000|2022-01-13 12:20:30|2610.4|2606.4|2610|2606|2610.4|2606.4|2610|2606|3
1642076460000|2022-01-13 12:21:00|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|0
1642076500000|2022-01-13 12:21:40|2610.2|2606.2|2610|2606|2610.2|2606.2|2610|2606|35
1642076520000|2022-01-13 12:22:00|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|0
1642076550000|2022-01-13 12:22:30|||||||||1
1642076580000|2022-01-13 12:23:00|2610|2606|2610|2606|2610|2606|2610|2606|5
1642076590000|2022-01-13 12:23:10|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|0
1642076610000|2022-01-13 12:23:30|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|1
1642076620000|2022-01-13 12:23:40|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|0
1642076640000|2022-01-13 12:24:00|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2609.4|2605.4|7
1642076650000|2022-01-13 12:24:10|2610.4|2606.4|2610.2|2606.2|2610.4|2606.4|2610.2|2606.2|6
1642076660000|2022-01-13 12:24:20|||||||||1
1642076670000|2022-01-13 12:24:30|2610|2606|2610|2606|2610|2606|2610|2606|0
1642076680000|2022-01-13 12:24:40|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|1
1642076700000|2022-01-13 12:25:00|2610.4|2606.4|2610.2|2606.2|2610.4|2606.4|2610.2|2606.2|5
1642076710000|2022-01-13 12:25:10|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|0
1642076730000|2022-01-13 12:25:30|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|0
1642076760000|2022-01-13 12:26:00|2610.8|2606.8|2610.7|2606.7|2611.5|2607.5|2610.5|2606.5|27
1642076770000|2022-01-13 12:26:10|2610.5|2606.5|2609.8|2605.8|2610.7|2606.7|2609.7|2605.7|3
1642076800000|2022-01-13 12:26:40|2609.7|2605.7|2609.3|2605.3|2609.7|2605.7|2609.3|2605.3|6
1642076810000|2022-01-13 12:26:50|2609.8|2605.8|2609.7|2605.7|2609.8|2605.8|2609.7|2605.7|0
1642076830000|2022-01-13 12:27:10|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|1
1642076890000|2022-01-13 12:28:10|2610.7|2606.7|2610.8|2606.8|2611|2607|2610.7|2606.7|5
1642076920000|2022-01-13 12:28:40|2611.2|2607.2|2610.8|2606.8|2611.2|2607.2|2610.8|2606.8|6
1642076940000|2022-01-13 12:29:00|||||||||1
1642077000000|2022-01-13 12:30:00|2611.4|2607.4|2610.8|2606.8|2611.4|2607.4|2610.8|2606.8|13
1642077010000|2022-01-13 12:30:10|2611|2607|2610.8|2606.8|2611|2607|2610.8|2606.8|3
1642077090000|2022-01-13 12:31:30|||||||||1
1642077130000|2022-01-13 12:32:10|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|0
1642077150000|2022-01-13 12:32:30|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|22
1642077160000|2022-01-13 12:32:40|2611.9|2607.9|2612|2608|2612|2608|2611.9|2607.9|5
1642077170000|2022-01-13 12:32:50|2612.4|2608.4|2613|2609|2613|2609|2612.4|2608.4|27
1642077180000|2022-01-13 12:33:00|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|8
1642077190000|2022-01-13 12:33:10|2612|2608|2612|2608|2612|2608|2612|2608|1
1642077200000|2022-01-13 12:33:20|2612.2|2608.2|2612|2608|2612.2|2608.2|2612|2608|0
1642077210000|2022-01-13 12:33:30|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|0
1642077240000|2022-01-13 12:34:00|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|16
1642077250000|2022-01-13 12:34:10|||||||||4
1642077260000|2022-01-13 12:34:20|2613|2609|2613.4|2609.4|2613.4|2609.4|2613|2609|0
1642077300000|2022-01-13 12:35:00|||||||||1
1642077350000|2022-01-13 12:35:50|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|1
1642077370000|2022-01-13 12:36:10|2613.4|2609.4|2613.7|2609.7|2613.7|2609.7|2613.4|2609.4|4
1642077380000|2022-01-13 12:36:20|||||||||6
1642077390000|2022-01-13 12:36:30|||||||||12
1642077400000|2022-01-13 12:36:40|||||||||5
1642077410000|2022-01-13 12:36:50|||||||||59
1642077420000|2022-01-13 12:37:00|||||||||1
1642077430000|2022-01-13 12:37:10|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|0
1642077450000|2022-01-13 12:37:30|||||||||1
1642077540000|2022-01-13 12:39:00|||||||||6
1642077590000|2022-01-13 12:39:50|||||||||1
1642077620000|2022-01-13 12:40:20|2613.3|2609.3|2613.3|2609.3|2613.3|2609.3|2613.3|2609.3|6
1642077650000|2022-01-13 12:40:50|2612.8|2608.8|2612.3|2608.3|2612.8|2608.8|2612.1|2608.1|5
1642077660000|2022-01-13 12:41:00|2612.1|2608.1|2611.6|2607.6|2612.3|2608.3|2611.6|2607.6|3
1642077670000|2022-01-13 12:41:10|2611.9|2607.9|2612.1|2608.1|2612.1|2608.1|2611.9|2607.9|1
1642077710000|2022-01-13 12:41:50|2611.6|2607.6|2611.3|2607.3|2611.6|2607.6|2611.3|2607.3|0
1642077720000|2022-01-13 12:42:00|2611.8|2607.8|2611.6|2607.6|2611.8|2607.8|2611.6|2607.6|0
1642077730000|2022-01-13 12:42:10|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|0
1642077760000|2022-01-13 12:42:40|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|1
1642077770000|2022-01-13 12:42:50|||||||||2
1642077840000|2022-01-13 12:44:00|2611.3|2607.3|2611.1|2607.1|2611.3|2607.3|2611.1|2607.1|1
1642077850000|2022-01-13 12:44:10|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|0
1642077860000|2022-01-13 12:44:20|2611.6|2607.6|2611.6|2607.6|2612.1|2608.1|2611.1|2607.1|3
1642077880000|2022-01-13 12:44:40|2611.3|2607.3|2611.1|2607.1|2611.6|2607.6|2611.1|2607.1|0
1642077890000|2022-01-13 12:44:50|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|0
1642077900000|2022-01-13 12:45:00|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|0
1642077910000|2022-01-13 12:45:10|2611.3|2607.3|2611.6|2607.6|2611.6|2607.6|2611.3|2607.3|0
1642077930000|2022-01-13 12:45:30|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|0
1642077940000|2022-01-13 12:45:40|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|0
1642077950000|2022-01-13 12:45:50|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|0
1642077960000|2022-01-13 12:46:00|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|0
1642077970000|2022-01-13 12:46:10|2611.1|2607.1|2611.1|2607.1|2611.6|2607.6|2611.1|2607.1|0
1642077980000|2022-01-13 12:46:20|2611.3|2607.3|2611.1|2607.1|2611.3|2607.3|2611.1|2607.1|0
1642078010000|2022-01-13 12:46:50|2610.9|2606.9|2609|2605|2610.9|2606.9|2609|2605|1
1642078020000|2022-01-13 12:47:00|2609.2|2605.2|2610.1|2606.1|2610.3|2606.3|2609.2|2605.2|1
1642078030000|2022-01-13 12:47:10|2610.3|2606.3|2610.1|2606.1|2610.3|2606.3|2610.1|2606.1|0
1642078040000|2022-01-13 12:47:20|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|1
1642078050000|2022-01-13 12:47:30|2610.5|2606.5|2611.1|2607.1|2611.1|2607.1|2610.5|2606.5|1
1642078060000|2022-01-13 12:47:40|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|0
1642078090000|2022-01-13 12:48:10|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|0
1642078140000|2022-01-13 12:49:00|2611.3|2607.3|2611.1|2607.1|2611.3|2607.3|2611.1|2607.1|0
1642078150000|2022-01-13 12:49:10|2611|2607|2611.3|2607.3|2611.3|2607.3|2611|2607|1
1642078170000|2022-01-13 12:49:30|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|0
1642078200000|2022-01-13 12:50:00|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|0
1642078210000|2022-01-13 12:50:10|2611.6|2607.6|2610.3|2606.3|2611.6|2607.6|2610.3|2606.3|7
1642078230000|2022-01-13 12:50:30|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|0
1642078250000|2022-01-13 12:50:50|2610.3|2606.3|2609.1|2605.1|2610.3|2606.3|2609.1|2605.1|4
1642078260000|2022-01-13 12:51:00|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|0
1642078320000|2022-01-13 12:52:00|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|1
1642078340000|2022-01-13 12:52:20|2609|2605|2608.6|2604.6|2609|2605|2608.6|2604.6|4
1642078350000|2022-01-13 12:52:30|2608.1|2604.1|2609.1|2605.1|2609.3|2605.3|2608.1|2604.1|7
1642078360000|2022-01-13 12:52:40|2610.1|2606.1|2609.3|2605.3|2610.1|2606.1|2609.3|2605.3|4
1642078370000|2022-01-13 12:52:50|2609.8|2605.8|2609.8|2605.8|2610.3|2606.3|2609.8|2605.8|0
1642078380000|2022-01-13 12:53:00|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|0
1642078410000|2022-01-13 12:53:30|2610.3|2606.3|2609.6|2605.6|2610.3|2606.3|2609.6|2605.6|1
1642078420000|2022-01-13 12:53:40|2609.5|2605.5|2610.1|2606.1|2610.1|2606.1|2609.5|2605.5|0
1642078490000|2022-01-13 12:54:50|2609.9|2605.9|2609.3|2605.3|2609.9|2605.9|2609.3|2605.3|0
1642078510000|2022-01-13 12:55:10|2609.9|2605.9|2610|2606|2610.5|2606.5|2609.5|2605.5|30
1642078520000|2022-01-13 12:55:20|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|94
1642078530000|2022-01-13 12:55:30|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|0
1642078540000|2022-01-13 12:55:40|2610.5|2606.5|2610.7|2606.7|2610.7|2606.7|2610.5|2606.5|0
1642078600000|2022-01-13 12:56:40|2611.3|2607.3|2611.5|2607.5|2611.5|2607.5|2611.3|2607.3|3
1642078610000|2022-01-13 12:56:50|2612|2608|2613|2609|2613|2609|2611.5|2607.5|8
1642078620000|2022-01-13 12:57:00|2612.7|2608.7|2612.7|2608.7|2612.9|2608.9|2612.7|2608.7|3
1642078630000|2022-01-13 12:57:10|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2
1642078640000|2022-01-13 12:57:20|||||||||1
1642078660000|2022-01-13 12:57:40|2612.7|2608.7|2612.7|2608.7|2612.7|2608.7|2612.7|2608.7|4
1642078680000|2022-01-13 12:58:00|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|4
1642078710000|2022-01-13 12:58:30|2612.4|2608.4|2612.5|2608.5|2612.7|2608.7|2612.4|2608.4|1
1642078720000|2022-01-13 12:58:40|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|0
1642078750000|2022-01-13 12:59:10|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|0
1642078760000|2022-01-13 12:59:20|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|5
1642078770000|2022-01-13 12:59:30|2613|2609|2612.7|2608.7|2613|2609|2612.5|2608.5|50
1642078780000|2022-01-13 12:59:40|2612.5|2608.5|2612.9|2608.9|2613|2609|2612.5|2608.5|0
1642078790000|2022-01-13 12:59:50|2613.2|2609.2|2612.9|2608.9|2613.2|2609.2|2612.9|2608.9|6
1642078800000|2022-01-13 13:00:00|2613.2|2609.2|2617.4|2613.4|2617.4|2613.4|2613.2|2609.2|128
1642078810000|2022-01-13 13:00:10|2617.9|2613.9|2619.7|2615.7|2619.7|2615.7|2617.9|2613.9|43
1642078820000|2022-01-13 13:00:20|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|9
1642078830000|2022-01-13 13:00:30|2619.9|2615.9|2619.9|2615.9|2619.9|2615.9|2619.9|2615.9|1
1642078850000|2022-01-13 13:00:50|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|1
1642078860000|2022-01-13 13:01:00|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|1
1642078880000|2022-01-13 13:01:20|2618.4|2614.4|2618.6|2614.6|2618.6|2614.6|2618.4|2614.4|4
1642078890000|2022-01-13 13:01:30|2618.9|2614.9|2619.4|2615.4|2619.8|2615.8|2618.9|2614.9|11
1642078900000|2022-01-13 13:01:40|2619.6|2615.6|2619.4|2615.4|2619.8|2615.8|2619.4|2615.4|49
1642078920000|2022-01-13 13:02:00|||||||||2
1642078930000|2022-01-13 13:02:10|2618.7|2614.7|2617|2613|2618.7|2614.7|2617|2613|18
1642078940000|2022-01-13 13:02:20|2616.4|2612.4|2616.7|2612.7|2616.7|2612.7|2616.4|2612.4|4
1642078950000|2022-01-13 13:02:30|2616.2|2612.2|2615.7|2611.7|2616.2|2612.2|2615.7|2611.7|13
1642078960000|2022-01-13 13:02:40|2616.9|2612.9|2617.3|2613.3|2618.4|2614.4|2616.9|2612.9|48
1642078970000|2022-01-13 13:02:50|2617.6|2613.6|2618.6|2614.6|2618.6|2614.6|2617.6|2613.6|4
1642078980000|2022-01-13 13:03:00|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|0
1642079010000|2022-01-13 13:03:30|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|1
1642079020000|2022-01-13 13:03:40|2619.1|2615.1|2619.4|2615.4|2619.6|2615.6|2619.1|2615.1|4
1642079030000|2022-01-13 13:03:50|2619.1|2615.1|2619.4|2615.4|2619.6|2615.6|2619.1|2615.1|5
1642079040000|2022-01-13 13:04:00|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|3
1642079050000|2022-01-13 13:04:10|||||||||1
1642079070000|2022-01-13 13:04:30|||||||||1
1642079080000|2022-01-13 13:04:40|2619.4|2615.4|2619.6|2615.6|2619.6|2615.6|2619.4|2615.4|1
1642079090000|2022-01-13 13:04:50|||||||||1
1642079110000|2022-01-13 13:05:10|2618.9|2614.9|2617.7|2613.7|2618.9|2614.9|2617.7|2613.7|34
1642079120000|2022-01-13 13:05:20|2618.2|2614.2|2618|2614|2618.2|2614.2|2618|2614|0
1642079130000|2022-01-13 13:05:30|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|3
1642079140000|2022-01-13 13:05:40|2618.4|2614.4|2618.2|2614.2|2618.4|2614.4|2618.2|2614.2|4
1642079150000|2022-01-13 13:05:50|2618|2614|2617.4|2613.4|2618|2614|2617|2613|3
1642079160000|2022-01-13 13:06:00|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|1
1642079170000|2022-01-13 13:06:10|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|1
1642079180000|2022-01-13 13:06:20|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|5
1642079190000|2022-01-13 13:06:30|2617|2613|2617.2|2613.2|2617.2|2613.2|2616.7|2612.7|1
1642079210000|2022-01-13 13:06:50|2617.4|2613.4|2618.2|2614.2|2618.2|2614.2|2617.4|2613.4|1
1642079220000|2022-01-13 13:07:00|2618.4|2614.4|2619.4|2615.4|2619.4|2615.4|2618.4|2614.4|5
1642079280000|2022-01-13 13:08:00|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|2
1642079290000|2022-01-13 13:08:10|2620.1|2616.1|2620.4|2616.4|2620.4|2616.4|2620.1|2616.1|3
1642079300000|2022-01-13 13:08:20|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2
1642079310000|2022-01-13 13:08:30|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2621.1|2617.1|14
1642079320000|2022-01-13 13:08:40|||||||||1
1642079330000|2022-01-13 13:08:50|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|4
1642079340000|2022-01-13 13:09:00|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|4
1642079360000|2022-01-13 13:09:20|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|19
1642079370000|2022-01-13 13:09:30|2620.2|2616.2|2619.8|2615.8|2620.2|2616.2|2619.8|2615.8|2
1642079380000|2022-01-13 13:09:40|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|3
1642079400000|2022-01-13 13:10:00|2620.4|2616.4|2620.6|2616.6|2620.6|2616.6|2620.4|2616.4|2
1642079410000|2022-01-13 13:10:10|2620.3|2616.3|2619.7|2615.7|2620.3|2616.3|2619.7|2615.7|14
1642079430000|2022-01-13 13:10:30|2619.4|2615.4|2620.3|2616.3|2620.3|2616.3|2619.4|2615.4|6
1642079440000|2022-01-13 13:10:40|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|1
1642079450000|2022-01-13 13:10:50|||||||||6
1642079460000|2022-01-13 13:11:00|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|19
1642079490000|2022-01-13 13:11:30|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|0
1642079500000|2022-01-13 13:11:40|2620.4|2616.4|2617.4|2613.4|2620.4|2616.4|2617.4|2613.4|21
1642079510000|2022-01-13 13:11:50|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|22
1642079520000|2022-01-13 13:12:00|2617.1|2613.1|2617.1|2613.1|2617.2|2613.2|2617.1|2613.1|5
1642079540000|2022-01-13 13:12:20|||||||||1
1642079570000|2022-01-13 13:12:50|||||||||1
1642079580000|2022-01-13 13:13:00|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|12
1642079590000|2022-01-13 13:13:10|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|0
1642079610000|2022-01-13 13:13:30|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|0
1642079670000|2022-01-13 13:14:30|||||||||1
1642079700000|2022-01-13 13:15:00|2616.4|2612.4|2614.6|2610.6|2616.4|2612.4|2614.4|2610.4|19
1642079710000|2022-01-13 13:15:10|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|0
1642079760000|2022-01-13 13:16:00|||||||||1
1642079780000|2022-01-13 13:16:20|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|2
1642079790000|2022-01-13 13:16:30|2614.4|2610.4|2614.1|2610.1|2614.6|2610.6|2614.1|2610.1|1
1642079820000|2022-01-13 13:17:00|||||||||1
1642079830000|2022-01-13 13:17:10|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|3
1642079840000|2022-01-13 13:17:20|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|2
1642079850000|2022-01-13 13:17:30|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|0
1642079870000|2022-01-13 13:17:50|2614.7|2610.7|2614.6|2610.6|2614.9|2610.9|2614.6|2610.6|5
1642079880000|2022-01-13 13:18:00|2614.9|2610.9|2615.2|2611.2|2615.2|2611.2|2614.9|2610.9|6
1642079890000|2022-01-13 13:18:10|2615.1|2611.1|2615.2|2611.2|2615.2|2611.2|2615.1|2611.1|3
1642079900000|2022-01-13 13:18:20|2615.1|2611.1|2615.1|2611.1|2615.2|2611.2|2615.1|2611.1|2
1642079910000|2022-01-13 13:18:30|||||||||1
1642079920000|2022-01-13 13:18:40|||||||||1
1642079930000|2022-01-13 13:18:50|||||||||2
1642079940000|2022-01-13 13:19:00|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|13
1642079950000|2022-01-13 13:19:10|2614.1|2610.1|2613.1|2609.1|2614.1|2610.1|2612.9|2608.9|18
1642079960000|2022-01-13 13:19:20|2612.9|2608.9|2613.4|2609.4|2614.1|2610.1|2612.9|2608.9|14
1642079970000|2022-01-13 13:19:30|2613.6|2609.6|2613.6|2609.6|2613.9|2609.9|2613.4|2609.4|12
1642079980000|2022-01-13 13:19:40|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|2
1642079990000|2022-01-13 13:19:50|2613.4|2609.4|2613.9|2609.9|2613.9|2609.9|2613.4|2609.4|2
1642080000000|2022-01-13 13:20:00|2614.1|2610.1|2613.4|2609.4|2614.1|2610.1|2613.4|2609.4|9
1642080020000|2022-01-13 13:20:20|||||||||23
1642080030000|2022-01-13 13:20:30|2613.1|2609.1|2613.4|2609.4|2613.4|2609.4|2613.1|2609.1|3
1642080040000|2022-01-13 13:20:40|2613.9|2609.9|2613.1|2609.1|2613.9|2609.9|2613.1|2609.1|1
1642080060000|2022-01-13 13:21:00|2613.4|2609.4|2613.9|2609.9|2613.9|2609.9|2613.4|2609.4|2
1642080070000|2022-01-13 13:21:10|2613.7|2609.7|2613.9|2609.9|2614.1|2610.1|2613.4|2609.4|2
1642080080000|2022-01-13 13:21:20|2613.7|2609.7|2613.9|2609.9|2613.9|2609.9|2613.4|2609.4|1
1642080090000|2022-01-13 13:21:30|2613.4|2609.4|2613.4|2609.4|2613.7|2609.7|2613.4|2609.4|1
1642080100000|2022-01-13 13:21:40|2613.1|2609.1|2613.4|2609.4|2613.4|2609.4|2613.1|2609.1|2
1642080110000|2022-01-13 13:21:50|2613.7|2609.7|2614.1|2610.1|2614.1|2610.1|2613.4|2609.4|2
1642080140000|2022-01-13 13:22:20|||||||||2
1642080160000|2022-01-13 13:22:40|||||||||26
1642080180000|2022-01-13 13:23:00|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|3
1642080210000|2022-01-13 13:23:30|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.4|2608.4|8
1642080220000|2022-01-13 13:23:40|2612.7|2608.7|2612.4|2608.4|2612.7|2608.7|2612.4|2608.4|0
1642080230000|2022-01-13 13:23:50|||||||||1
1642080240000|2022-01-13 13:24:00|||||||||1
1642080270000|2022-01-13 13:24:30|2612.6|2608.6|2612.4|2608.4|2612.6|2608.6|2612.4|2608.4|4
1642080280000|2022-01-13 13:24:40|2612.7|2608.7|2612.9|2608.9|2612.9|2608.9|2612.7|2608.7|2
1642080300000|2022-01-13 13:25:00|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|0
1642080330000|2022-01-13 13:25:30|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|0
1642080340000|2022-01-13 13:25:40|||||||||1
1642080360000|2022-01-13 13:26:00|||||||||1
1642080390000|2022-01-13 13:26:30|2610.2|2606.2|2612.2|2608.2|2612.7|2608.7|2610.2|2606.2|17
1642080400000|2022-01-13 13:26:40|2612.4|2608.4|2612.7|2608.7|2612.7|2608.7|2612.4|2608.4|0
1642080420000|2022-01-13 13:27:00|2613.3|2609.3|2613.4|2609.4|2613.7|2609.7|2613.3|2609.3|2
1642080430000|2022-01-13 13:27:10|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|1
1642080450000|2022-01-13 13:27:30|2613.9|2609.9|2615.1|2611.1|2615.2|2611.2|2613.9|2609.9|12
1642080480000|2022-01-13 13:28:00|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|2
1642080490000|2022-01-13 13:28:10|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|1
1642080500000|2022-01-13 13:28:20|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|2
1642080510000|2022-01-13 13:28:30|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2
1642080540000|2022-01-13 13:29:00|2614.7|2610.7|2613.6|2609.6|2614.7|2610.7|2613.6|2609.6|1
1642080550000|2022-01-13 13:29:10|||||||||1
1642080560000|2022-01-13 13:29:20|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|0
1642080570000|2022-01-13 13:29:30|2613.6|2609.6|2614.6|2610.6|2614.6|2610.6|2613.6|2609.6|6
1642080620000|2022-01-13 13:30:20|||||||||1
1642080630000|2022-01-13 13:30:30|2614.4|2610.4|2614.6|2610.6|2615.2|2611.2|2614.1|2610.1|16
1642080640000|2022-01-13 13:30:40|2615.1|2611.1|2614.9|2610.9|2615.1|2611.1|2614.9|2610.9|7
1642080650000|2022-01-13 13:30:50|2614.7|2610.7|2615.1|2611.1|2615.1|2611.1|2614.7|2610.7|0
1642080660000|2022-01-13 13:31:00|||||||||14
1642080690000|2022-01-13 13:31:30|2615.6|2611.6|2615.9|2611.9|2616.1|2612.1|2615.6|2611.6|5
1642080700000|2022-01-13 13:31:40|2615.7|2611.7|2616.1|2612.1|2616.1|2612.1|2615.4|2611.4|1
1642080710000|2022-01-13 13:31:50|||||||||1
1642080730000|2022-01-13 13:32:10|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|11
1642080760000|2022-01-13 13:32:40|||||||||5
1642080790000|2022-01-13 13:33:10|2616.7|2612.7|2617.2|2613.2|2617.2|2613.2|2616.7|2612.7|9
1642080800000|2022-01-13 13:33:20|2617.4|2613.4|2617.9|2613.9|2617.9|2613.9|2617.4|2613.4|6
1642080810000|2022-01-13 13:33:30|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|0
1642080820000|2022-01-13 13:33:40|||||||||1
1642080830000|2022-01-13 13:33:50|2617.9|2613.9|2618.4|2614.4|2618.4|2614.4|2617.9|2613.9|5
1642080840000|2022-01-13 13:34:00|2618.1|2614.1|2618.4|2614.4|2618.4|2614.4|2618.1|2614.1|10
1642080850000|2022-01-13 13:34:10|2617.9|2613.9|2618.4|2614.4|2618.4|2614.4|2617.9|2613.9|19
1642080870000|2022-01-13 13:34:30|||||||||5
1642080910000|2022-01-13 13:35:10|||||||||6
1642080930000|2022-01-13 13:35:30|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|10
1642080940000|2022-01-13 13:35:40|2618.4|2614.4|2617.7|2613.7|2618.4|2614.4|2617.7|2613.7|4
1642080990000|2022-01-13 13:36:30|2618.2|2614.2|2618.4|2614.4|2618.4|2614.4|2618.2|2614.2|10
1642081000000|2022-01-13 13:36:40|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|0
1642081010000|2022-01-13 13:36:50|||||||||4
1642081050000|2022-01-13 13:37:30|2619.1|2615.1|2619.2|2615.2|2619.2|2615.2|2619.1|2615.1|8
1642081060000|2022-01-13 13:37:40|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|0
1642081070000|2022-01-13 13:37:50|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|0
1642081080000|2022-01-13 13:38:00|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|0
1642081090000|2022-01-13 13:38:10|||||||||1
1642081100000|2022-01-13 13:38:20|||||||||1
1642081110000|2022-01-13 13:38:30|2620.1|2616.1|2620.9|2616.9|2620.9|2616.9|2620.1|2616.1|15
1642081120000|2022-01-13 13:38:40|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|2
1642081140000|2022-01-13 13:39:00|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|0
1642081150000|2022-01-13 13:39:10|||||||||12
1642081170000|2022-01-13 13:39:30|||||||||8
1642081200000|2022-01-13 13:40:00|||||||||7
1642081210000|2022-01-13 13:40:10|||||||||2
1642081220000|2022-01-13 13:40:20|2621.1|2617.1|2621.4|2617.4|2621.4|2617.4|2621.1|2617.1|5
1642081230000|2022-01-13 13:40:30|||||||||4
1642081250000|2022-01-13 13:40:50|||||||||1
1642081260000|2022-01-13 13:41:00|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|10
1642081270000|2022-01-13 13:41:10|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|0
1642081280000|2022-01-13 13:41:20|2620.7|2616.7|2621.1|2617.1|2621.1|2617.1|2620.7|2616.7|22
1642081290000|2022-01-13 13:41:30|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|8
1642081300000|2022-01-13 13:41:40|||||||||5
1642081350000|2022-01-13 13:42:30|2621.6|2617.6|2621.4|2617.4|2621.6|2617.6|2621.4|2617.4|10
1642081370000|2022-01-13 13:42:50|2621.6|2617.6|2621.8|2617.8|2621.8|2617.8|2621.6|2617.6|10
1642081390000|2022-01-13 13:43:10|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|0
1642081410000|2022-01-13 13:43:30|2622.4|2618.4|2624.6|2620.6|2625.1|2621.1|2622.4|2618.4|82
1642081430000|2022-01-13 13:43:50|2625.4|2621.4|2631.5|2627.5|2631.5|2627.5|2625.4|2621.4|82
1642081440000|2022-01-13 13:44:00|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|43
1642081450000|2022-01-13 13:44:10|2631.3|2627.3|2637.6|2633.6|2637.6|2633.6|2631.3|2627.3|33
1642081460000|2022-01-13 13:44:20|2638|2634|2637.4|2633.4|2638.3|2634.3|2637.4|2633.4|34
1642081470000|2022-01-13 13:44:30|2637.9|2633.9|2637.1|2633.1|2637.9|2633.9|2637.1|2633.1|29
1642081480000|2022-01-13 13:44:40|2636.6|2632.6|2637.1|2633.1|2637.6|2633.6|2636.6|2632.6|8
1642081490000|2022-01-13 13:44:50|2637.6|2633.6|2638.6|2634.6|2638.6|2634.6|2637.6|2633.6|18
1642081500000|2022-01-13 13:45:00|2639.1|2635.1|2639.1|2635.1|2639.3|2635.3|2638.6|2634.6|46
1642081510000|2022-01-13 13:45:10|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|4
1642081520000|2022-01-13 13:45:20|2640.1|2636.1|2640.9|2636.9|2640.9|2636.9|2640.1|2636.1|62
1642081530000|2022-01-13 13:45:30|2641.9|2637.9|2642.6|2638.6|2642.6|2638.6|2641.6|2637.6|541
1642081540000|2022-01-13 13:45:40|2642.9|2638.9|2642.9|2638.9|2643.6|2639.6|2642.6|2638.6|35
1642081550000|2022-01-13 13:45:50|2642.4|2638.4|2640.4|2636.4|2642.4|2638.4|2640.2|2636.2|42
1642081560000|2022-01-13 13:46:00|2641|2637|2638.7|2634.7|2641.2|2637.2|2638.7|2634.7|22
1642081570000|2022-01-13 13:46:10|2638.2|2634.2|2638.4|2634.4|2639.2|2635.2|2638.2|2634.2|2
1642081580000|2022-01-13 13:46:20|2638.9|2634.9|2638.7|2634.7|2639.2|2635.2|2637.7|2633.7|20
1642081590000|2022-01-13 13:46:30|2640.4|2636.4|2640|2636|2640.4|2636.4|2640|2636|55
1642081600000|2022-01-13 13:46:40|2639.8|2635.8|2639.5|2635.5|2639.8|2635.8|2639.5|2635.5|1
1642081610000|2022-01-13 13:46:50|2638.2|2634.2|2638.7|2634.7|2639.2|2635.2|2638.2|2634.2|6
1642081620000|2022-01-13 13:47:00|2638.9|2634.9|2640|2636|2640|2636|2638.9|2634.9|4
1642081630000|2022-01-13 13:47:10|2640.2|2636.2|2640.7|2636.7|2640.7|2636.7|2640.2|2636.2|10
1642081640000|2022-01-13 13:47:20|2641|2637|2640.7|2636.7|2641|2637|2639.7|2635.7|29
1642081650000|2022-01-13 13:47:30|2640.4|2636.4|2639.2|2635.2|2640.4|2636.4|2638.7|2634.7|23
1642081660000|2022-01-13 13:47:40|2638.7|2634.7|2640.4|2636.4|2640.4|2636.4|2638.7|2634.7|35
1642081670000|2022-01-13 13:47:50|2640.7|2636.7|2643.4|2639.4|2643.4|2639.4|2640.7|2636.7|112
1642081680000|2022-01-13 13:48:00|2643.2|2639.2|2642.7|2638.7|2643.2|2639.2|2642.7|2638.7|21
1642081690000|2022-01-13 13:48:10|2643|2639|2643|2639|2643|2639|2643|2639|0
1642081700000|2022-01-13 13:48:20|2643.2|2639.2|2642|2638|2643.2|2639.2|2642|2638|17
1642081710000|2022-01-13 13:48:30|2641.7|2637.7|2642|2638|2642|2638|2641.7|2637.7|2
1642081720000|2022-01-13 13:48:40|||||||||1
1642081730000|2022-01-13 13:48:50|2640.8|2636.8|2640.3|2636.3|2640.8|2636.8|2640.3|2636.3|4
1642081740000|2022-01-13 13:49:00|2639.8|2635.8|2639.4|2635.4|2640.8|2636.8|2639.4|2635.4|8
1642081750000|2022-01-13 13:49:10|2639.3|2635.3|2641.3|2637.3|2641.3|2637.3|2639.3|2635.3|10
1642081760000|2022-01-13 13:49:20|2641|2637|2641|2637|2641|2637|2641|2637|23
1642081770000|2022-01-13 13:49:30|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|1
1642081780000|2022-01-13 13:49:40|2641|2637|2641|2637|2641|2637|2641|2637|1
1642081790000|2022-01-13 13:49:50|2640.8|2636.8|2641|2637|2641|2637|2640.8|2636.8|2
1642081800000|2022-01-13 13:50:00|2641.3|2637.3|2642|2638|2642|2638|2641.1|2637.1|8
1642081830000|2022-01-13 13:50:30|2642.3|2638.3|2642.3|2638.3|2642.8|2638.8|2642.3|2638.3|8
1642081840000|2022-01-13 13:50:40|2642.8|2638.8|2642.5|2638.5|2642.8|2638.8|2642.3|2638.3|9
1642081850000|2022-01-13 13:50:50|2642.8|2638.8|2641.7|2637.7|2643|2639|2641.7|2637.7|12
1642081860000|2022-01-13 13:51:00|2642|2638|2642|2638|2642|2638|2642|2638|16
1642081870000|2022-01-13 13:51:10|2642.6|2638.6|2639.6|2635.6|2642.6|2638.6|2639.1|2635.1|5
1642081880000|2022-01-13 13:51:20|2640.4|2636.4|2639.6|2635.6|2640.4|2636.4|2639.6|2635.6|1
1642081890000|2022-01-13 13:51:30|2639.9|2635.9|2639.6|2635.6|2639.9|2635.9|2639.6|2635.6|4
1642081900000|2022-01-13 13:51:40|2639.8|2635.8|2639.3|2635.3|2639.8|2635.8|2639.3|2635.3|3
1642081910000|2022-01-13 13:51:50|2638.8|2634.8|2638.6|2634.6|2639.3|2635.3|2638.6|2634.6|13
1642081920000|2022-01-13 13:52:00|2638.8|2634.8|2638.6|2634.6|2639.6|2635.6|2637.9|2633.9|22
1642081930000|2022-01-13 13:52:10|2637.4|2633.4|2638.1|2634.1|2638.4|2634.4|2637.4|2633.4|10
1642081950000|2022-01-13 13:52:30|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|0
1642081960000|2022-01-13 13:52:40|2639.1|2635.1|2639.8|2635.8|2639.8|2635.8|2639.1|2635.1|2
1642081970000|2022-01-13 13:52:50|2640|2636|2640.8|2636.8|2640.8|2636.8|2640|2636|4
1642081980000|2022-01-13 13:53:00|2640.3|2636.3|2641.5|2637.5|2641.5|2637.5|2640.3|2636.3|5
1642081990000|2022-01-13 13:53:10|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|1
1642082000000|2022-01-13 13:53:20|2641.5|2637.5|2641.5|2637.5|2642.3|2638.3|2641.5|2637.5|13
1642082010000|2022-01-13 13:53:30|2641.1|2637.1|2639.8|2635.8|2641.3|2637.3|2639.8|2635.8|13
1642082020000|2022-01-13 13:53:40|2640.1|2636.1|2641.3|2637.3|2641.3|2637.3|2640.1|2636.1|2
1642082030000|2022-01-13 13:53:50|2641|2637|2641.8|2637.8|2641.8|2637.8|2641|2637|1
1642082040000|2022-01-13 13:54:00|2640.8|2636.8|2641|2637|2641.3|2637.3|2640.2|2636.2|17
1642082050000|2022-01-13 13:54:10|2640.8|2636.8|2640.5|2636.5|2641.3|2637.3|2640.5|2636.5|14
1642082060000|2022-01-13 13:54:20|2641|2637|2641|2637|2641.2|2637.2|2641|2637|3
1642082070000|2022-01-13 13:54:30|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2640.7|2636.7|1
1642082080000|2022-01-13 13:54:40|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|0
1642082100000|2022-01-13 13:55:00|2642.5|2638.5|2643.2|2639.2|2643.2|2639.2|2642.5|2638.5|10
1642082110000|2022-01-13 13:55:10|2643.5|2639.5|2643.9|2639.9|2643.9|2639.9|2643.2|2639.2|3
1642082120000|2022-01-13 13:55:20|2643.5|2639.5|2643.2|2639.2|2643.5|2639.5|2643.2|2639.2|4
1642082130000|2022-01-13 13:55:30|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|3
1642082140000|2022-01-13 13:55:40|2643.2|2639.2|2643.9|2639.9|2644.2|2640.2|2643.2|2639.2|15
1642082150000|2022-01-13 13:55:50|2644.2|2640.2|2643.9|2639.9|2644.2|2640.2|2643.5|2639.5|14
1642082160000|2022-01-13 13:56:00|2644.5|2640.5|2643.9|2639.9|2644.5|2640.5|2643.9|2639.9|4
1642082170000|2022-01-13 13:56:10|2643.6|2639.6|2643.4|2639.4|2643.6|2639.6|2642.4|2638.4|12
1642082180000|2022-01-13 13:56:20|2643.9|2639.9|2643.4|2639.4|2643.9|2639.9|2643.4|2639.4|3
1642082190000|2022-01-13 13:56:30|2643.9|2639.9|2643.4|2639.4|2643.9|2639.9|2642.9|2638.9|5
1642082200000|2022-01-13 13:56:40|2642.8|2638.8|2642.4|2638.4|2642.9|2638.9|2642.4|2638.4|3
1642082210000|2022-01-13 13:56:50|2642.7|2638.7|2643.2|2639.2|2643.2|2639.2|2642.7|2638.7|4
1642082220000|2022-01-13 13:57:00|2643|2639|2643.2|2639.2|2643.2|2639.2|2643|2639|1
1642082230000|2022-01-13 13:57:10|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|1
1642082240000|2022-01-13 13:57:20|||||||||3
1642082250000|2022-01-13 13:57:30|2643.2|2639.2|2643.2|2639.2|2644.2|2640.2|2643.2|2639.2|21
1642082260000|2022-01-13 13:57:40|2642.9|2638.9|2643.2|2639.2|2643.2|2639.2|2642.9|2638.9|1
1642082270000|2022-01-13 13:57:50|||||||||1
1642082280000|2022-01-13 13:58:00|||||||||1
1642082290000|2022-01-13 13:58:10|2643.9|2639.9|2643.2|2639.2|2643.9|2639.9|2643.2|2639.2|13
1642082300000|2022-01-13 13:58:20|2642.9|2638.9|2643.2|2639.2|2643.2|2639.2|2642.7|2638.7|10
1642082310000|2022-01-13 13:58:30|||||||||1
1642082320000|2022-01-13 13:58:40|2642.8|2638.8|2642.2|2638.2|2642.8|2638.8|2641.7|2637.7|4
1642082330000|2022-01-13 13:58:50|2641.7|2637.7|2641.5|2637.5|2641.7|2637.7|2641.3|2637.3|2
1642082340000|2022-01-13 13:59:00|2641.3|2637.3|2640.7|2636.7|2641.5|2637.5|2640.2|2636.2|5
1642082350000|2022-01-13 13:59:10|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1642082360000|2022-01-13 13:59:20|2641.5|2637.5|2640.9|2636.9|2641.7|2637.7|2640.7|2636.7|7
1642082370000|2022-01-13 13:59:30|2641.5|2637.5|2642.2|2638.2|2642.2|2638.2|2641.5|2637.5|5
1642082380000|2022-01-13 13:59:40|2641.8|2637.8|2641.5|2637.5|2641.8|2637.8|2641.2|2637.2|4
1642082390000|2022-01-13 13:59:50|2641.2|2637.2|2641.5|2637.5|2641.5|2637.5|2641.2|2637.2|2
1642082400000|2022-01-13 14:00:00|2641.2|2637.2|2641.9|2637.9|2641.9|2637.9|2641.2|2637.2|2
1642082410000|2022-01-13 14:00:10|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|25
1642082420000|2022-01-13 14:00:20|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2
1642082430000|2022-01-13 14:00:30|2642.2|2638.2|2641.8|2637.8|2642.2|2638.2|2641.5|2637.5|12
1642082440000|2022-01-13 14:00:40|2641.5|2637.5|2641.8|2637.8|2642.2|2638.2|2641.5|2637.5|2
1642082450000|2022-01-13 14:00:50|2642|2638|2642|2638|2642|2638|2641.5|2637.5|6
1642082460000|2022-01-13 14:01:00|2641.5|2637.5|2642|2638|2642|2638|2641.5|2637.5|7
1642082470000|2022-01-13 14:01:10|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|4
1642082480000|2022-01-13 14:01:20|2641.9|2637.9|2641.7|2637.7|2641.9|2637.9|2641.7|2637.7|10
1642082490000|2022-01-13 14:01:30|2641.9|2637.9|2641.7|2637.7|2641.9|2637.9|2641.7|2637.7|1
1642082500000|2022-01-13 14:01:40|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|0
1642082510000|2022-01-13 14:01:50|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|5
1642082520000|2022-01-13 14:02:00|2642.9|2638.9|2643.1|2639.1|2643.4|2639.4|2642.6|2638.6|24
1642082530000|2022-01-13 14:02:10|2643.6|2639.6|2641.7|2637.7|2643.6|2639.6|2641.7|2637.7|4
1642082540000|2022-01-13 14:02:20|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.7|2637.7|2
1642082550000|2022-01-13 14:02:30|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|13
1642082560000|2022-01-13 14:02:40|2642.4|2638.4|2642.6|2638.6|2642.9|2638.9|2642.4|2638.4|3
1642082570000|2022-01-13 14:02:50|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|35
1642082580000|2022-01-13 14:03:00|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.4|2639.4|33
1642082590000|2022-01-13 14:03:10|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|1
1642082600000|2022-01-13 14:03:20|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|16
1642082610000|2022-01-13 14:03:30|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|3
1642082620000|2022-01-13 14:03:40|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|0
1642082640000|2022-01-13 14:04:00|||||||||2
1642082650000|2022-01-13 14:04:10|||||||||33
1642082660000|2022-01-13 14:04:20|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|8
1642082670000|2022-01-13 14:04:30|2644.2|2640.2|2643.9|2639.9|2644.2|2640.2|2643.9|2639.9|3
1642082680000|2022-01-13 14:04:40|2644.9|2640.9|2645.9|2641.9|2645.9|2641.9|2644.9|2640.9|121
1642082690000|2022-01-13 14:04:50|2645.6|2641.6|2646.8|2642.8|2647.5|2643.5|2645.6|2641.6|23
1642082700000|2022-01-13 14:05:00|2647.4|2643.4|2647.6|2643.6|2647.6|2643.6|2647.4|2643.4|6
1642082710000|2022-01-13 14:05:10|2647.8|2643.8|2648.1|2644.1|2648.6|2644.6|2647.8|2643.8|17
1642082720000|2022-01-13 14:05:20|2647.9|2643.9|2647.3|2643.3|2647.9|2643.9|2647.3|2643.3|4
1642082730000|2022-01-13 14:05:30|||||||||13
1642082740000|2022-01-13 14:05:40|2648.3|2644.3|2648.6|2644.6|2648.6|2644.6|2648.3|2644.3|2
1642082750000|2022-01-13 14:05:50|2648.3|2644.3|2648.3|2644.3|2648.6|2644.6|2648.3|2644.3|36
1642082760000|2022-01-13 14:06:00|2648.6|2644.6|2647.9|2643.9|2648.6|2644.6|2647.9|2643.9|21
1642082780000|2022-01-13 14:06:20|||||||||8
1642082790000|2022-01-13 14:06:30|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|1
1642082800000|2022-01-13 14:06:40|||||||||1
1642082810000|2022-01-13 14:06:50|||||||||1
1642082820000|2022-01-13 14:07:00|||||||||7
1642082830000|2022-01-13 14:07:10|||||||||1
1642082840000|2022-01-13 14:07:20|2648.3|2644.3|2648.1|2644.1|2648.3|2644.3|2648.1|2644.1|4
1642082850000|2022-01-13 14:07:30|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|0
1642082880000|2022-01-13 14:08:00|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|0
1642082890000|2022-01-13 14:08:10|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|19
1642082900000|2022-01-13 14:08:20|||||||||1
1642082910000|2022-01-13 14:08:30|||||||||3
1642082920000|2022-01-13 14:08:40|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|1
1642082930000|2022-01-13 14:08:50|||||||||3
1642082940000|2022-01-13 14:09:00|2648.6|2644.6|2648.4|2644.4|2648.6|2644.6|2647.9|2643.9|34
1642082950000|2022-01-13 14:09:10|2647.9|2643.9|2647.1|2643.1|2647.9|2643.9|2647.1|2643.1|12
1642082960000|2022-01-13 14:09:20|2647.3|2643.3|2647.6|2643.6|2647.6|2643.6|2647.3|2643.3|4
1642082980000|2022-01-13 14:09:40|2647.4|2643.4|2645.4|2641.4|2647.4|2643.4|2645.4|2641.4|34
1642082990000|2022-01-13 14:09:50|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.4|2641.4|3
1642083000000|2022-01-13 14:10:00|2645.9|2641.9|2646.6|2642.6|2647.4|2643.4|2645.6|2641.6|14
1642083030000|2022-01-13 14:10:30|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|1
1642083040000|2022-01-13 14:10:40|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|0
1642083050000|2022-01-13 14:10:50|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|1
1642083060000|2022-01-13 14:11:00|||||||||1
1642083070000|2022-01-13 14:11:10|2648.2|2644.2|2648.4|2644.4|2648.4|2644.4|2648.2|2644.2|1
1642083080000|2022-01-13 14:11:20|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|4
1642083090000|2022-01-13 14:11:30|2648.2|2644.2|2647.9|2643.9|2648.2|2644.2|2647.9|2643.9|9
1642083100000|2022-01-13 14:11:40|2648.4|2644.4|2647.3|2643.3|2648.4|2644.4|2647.3|2643.3|1
1642083110000|2022-01-13 14:11:50|2646.3|2642.3|2645.3|2641.3|2646.6|2642.6|2644.3|2640.3|52
1642083120000|2022-01-13 14:12:00|2645.6|2641.6|2644.6|2640.6|2645.6|2641.6|2644.3|2640.3|41
1642083130000|2022-01-13 14:12:10|2644.3|2640.3|2643.4|2639.4|2644.3|2640.3|2643.3|2639.3|22
1642083140000|2022-01-13 14:12:20|2642.8|2638.8|2643.3|2639.3|2643.3|2639.3|2642.8|2638.8|15
1642083150000|2022-01-13 14:12:30|2643.1|2639.1|2641.8|2637.8|2643.6|2639.6|2641.8|2637.8|2
1642083160000|2022-01-13 14:12:40|2641.1|2637.1|2642.3|2638.3|2642.3|2638.3|2641.1|2637.1|12
1642083170000|2022-01-13 14:12:50|2643.3|2639.3|2642.3|2638.3|2643.3|2639.3|2641.8|2637.8|4
1642083180000|2022-01-13 14:13:00|2641.8|2637.8|2642.3|2638.3|2642.6|2638.6|2640.8|2636.8|21
1642083190000|2022-01-13 14:13:10|2641.8|2637.8|2641.6|2637.6|2642.1|2638.1|2641.5|2637.5|6
1642083200000|2022-01-13 14:13:20|2641.8|2637.8|2641.4|2637.4|2641.8|2637.8|2641.4|2637.4|17
1642083210000|2022-01-13 14:13:30|2640.1|2636.1|2639.4|2635.4|2640.3|2636.3|2639.4|2635.4|3
1642083220000|2022-01-13 14:13:40|2639.1|2635.1|2639.8|2635.8|2639.8|2635.8|2639.1|2635.1|10
1642083240000|2022-01-13 14:14:00|2640.1|2636.1|2640.8|2636.8|2640.8|2636.8|2640.1|2636.1|8
1642083250000|2022-01-13 14:14:10|2641.1|2637.1|2640.6|2636.6|2641.8|2637.8|2640.6|2636.6|11
1642083260000|2022-01-13 14:14:20|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|7
1642083270000|2022-01-13 14:14:30|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|1
1642083280000|2022-01-13 14:14:40|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|0
1642083300000|2022-01-13 14:15:00|2640.6|2636.6|2640.3|2636.3|2641.3|2637.3|2640.3|2636.3|7
1642083310000|2022-01-13 14:15:10|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|1
1642083330000|2022-01-13 14:15:30|2640.8|2636.8|2640.3|2636.3|2641.3|2637.3|2640.3|2636.3|35
1642083340000|2022-01-13 14:15:40|||||||||4
1642083350000|2022-01-13 14:15:50|2640.7|2636.7|2640.2|2636.2|2641.2|2637.2|2640.2|2636.2|127
1642083360000|2022-01-13 14:16:00|2640|2636|2640.2|2636.2|2640.2|2636.2|2639.5|2635.5|20
1642083380000|2022-01-13 14:16:20|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|3
1642083390000|2022-01-13 14:16:30|2641.3|2637.3|2642.3|2638.3|2642.3|2638.3|2641.3|2637.3|1
1642083400000|2022-01-13 14:16:40|2643|2639|2643.7|2639.7|2643.7|2639.7|2643|2639|6
1642083420000|2022-01-13 14:17:00|2643.8|2639.8|2644.2|2640.2|2645.2|2641.2|2643.8|2639.8|47
1642083430000|2022-01-13 14:17:10|2644.5|2640.5|2645.2|2641.2|2645.2|2641.2|2644.5|2640.5|2
1642083440000|2022-01-13 14:17:20|2647|2643|2646.7|2642.7|2647|2643|2646.7|2642.7|21
1642083450000|2022-01-13 14:17:30|2647|2643|2645.7|2641.7|2647.2|2643.2|2645.7|2641.7|31
1642083460000|2022-01-13 14:17:40|2645.5|2641.5|2646.2|2642.2|2647|2643|2645.2|2641.2|26
1642083480000|2022-01-13 14:18:00|2646|2642|2646.8|2642.8|2647|2643|2646|2642|3
1642083490000|2022-01-13 14:18:10|2647.2|2643.2|2648|2644|2648|2644|2647.2|2643.2|0
1642083500000|2022-01-13 14:18:20|||||||||1
1642083520000|2022-01-13 14:18:40|||||||||14
1642083540000|2022-01-13 14:19:00|||||||||7
1642083560000|2022-01-13 14:19:20|||||||||1
1642083570000|2022-01-13 14:19:30|||||||||1
1642083590000|2022-01-13 14:19:50|||||||||6
1642083600000|2022-01-13 14:20:00|||||||||1
1642083610000|2022-01-13 14:20:10|||||||||1
1642083640000|2022-01-13 14:20:40|||||||||17
1642083650000|2022-01-13 14:20:50|||||||||5
1642083660000|2022-01-13 14:21:00|||||||||6
1642083700000|2022-01-13 14:21:40|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|17
1642083720000|2022-01-13 14:22:00|2648|2644|2648|2644|2648|2644|2648|2644|41
1642083730000|2022-01-13 14:22:10|2647.3|2643.3|2647.3|2643.3|2647.5|2643.5|2647|2643|14
1642083740000|2022-01-13 14:22:20|2648|2644|2648|2644|2648|2644|2648|2644|1
1642083760000|2022-01-13 14:22:40|||||||||1
1642083770000|2022-01-13 14:22:50|||||||||4
1642083780000|2022-01-13 14:23:00|||||||||2
1642083830000|2022-01-13 14:23:50|||||||||2
1642083840000|2022-01-13 14:24:00|2647.5|2643.5|2648|2644|2648|2644|2647.5|2643.5|18
1642083860000|2022-01-13 14:24:20|||||||||1
1642083890000|2022-01-13 14:24:50|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|30
1642083900000|2022-01-13 14:25:00|2648|2644|2648|2644|2648|2644|2648|2644|1
1642083920000|2022-01-13 14:25:20|||||||||5
1642083930000|2022-01-13 14:25:30|2648.3|2644.3|2648|2644|2648.3|2644.3|2648|2644|30
1642083950000|2022-01-13 14:25:50|||||||||1
1642083960000|2022-01-13 14:26:00|||||||||1
1642083970000|2022-01-13 14:26:10|||||||||1
1642083980000|2022-01-13 14:26:20|2648.3|2644.3|2649.4|2645.4|2649.4|2645.4|2648.3|2644.3|29
1642083990000|2022-01-13 14:26:30|2649.1|2645.1|2649.6|2645.6|2649.6|2645.6|2649.1|2645.1|6
1642084000000|2022-01-13 14:26:40|2649.3|2645.3|2650.6|2646.6|2650.6|2646.6|2649.1|2645.1|59
1642084010000|2022-01-13 14:26:50|||||||||1
1642084020000|2022-01-13 14:27:00|||||||||16
1642084030000|2022-01-13 14:27:10|||||||||1
1642084050000|2022-01-13 14:27:30|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|0
1642084060000|2022-01-13 14:27:40|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|42
1642084070000|2022-01-13 14:27:50|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|1
1642084080000|2022-01-13 14:28:00|||||||||1
1642084090000|2022-01-13 14:28:10|||||||||1
1642084100000|2022-01-13 14:28:20|2651|2647|2651|2647|2651|2647|2650.8|2646.8|9
1642084120000|2022-01-13 14:28:40|||||||||4
1642084130000|2022-01-13 14:28:50|2651.6|2647.6|2652|2648|2652|2648|2651.6|2647.6|31
1642084140000|2022-01-13 14:29:00|||||||||1
1642084170000|2022-01-13 14:29:30|||||||||9
1642084180000|2022-01-13 14:29:40|2651.7|2647.7|2652|2648|2652.3|2648.3|2651.7|2647.7|8
1642084190000|2022-01-13 14:29:50|2651.5|2647.5|2651.7|2647.7|2651.7|2647.7|2651.5|2647.5|24
1642084200000|2022-01-13 14:30:00|2652|2648|2649|2645|2652|2648|2648|2644|16
1642084210000|2022-01-13 14:30:10|2648.8|2644.8|2648.5|2644.5|2649|2645|2648.3|2644.3|5
1642084220000|2022-01-13 14:30:20|2647.6|2643.6|2646.8|2642.8|2647.6|2643.6|2646|2642|45
1642084230000|2022-01-13 14:30:30|2646.6|2642.6|2646.1|2642.1|2646.6|2642.6|2646.1|2642.1|9
1642084240000|2022-01-13 14:30:40|2646.4|2642.4|2646.6|2642.6|2646.6|2642.6|2645.9|2641.9|5
1642084250000|2022-01-13 14:30:50|2647.6|2643.6|2647.8|2643.8|2647.8|2643.8|2647.6|2643.6|13
1642084260000|2022-01-13 14:31:00|2648.1|2644.1|2649.6|2645.6|2649.6|2645.6|2647.6|2643.6|24
1642084270000|2022-01-13 14:31:10|2649.8|2645.8|2650.3|2646.3|2650.3|2646.3|2649.8|2645.8|1
1642084280000|2022-01-13 14:31:20|2650|2646|2650.2|2646.2|2650.2|2646.2|2650|2646|16
1642084300000|2022-01-13 14:31:40|2650|2646|2649.8|2645.8|2650.2|2646.2|2649.3|2645.3|20
1642084310000|2022-01-13 14:31:50|||||||||2
1642084320000|2022-01-13 14:32:00|2649.6|2645.6|2649.8|2645.8|2650.5|2646.5|2649.6|2645.6|10
1642084330000|2022-01-13 14:32:10|2649.6|2645.6|2650.8|2646.8|2650.8|2646.8|2649.6|2645.6|11
1642084340000|2022-01-13 14:32:20|2650.6|2646.6|2650.8|2646.8|2650.8|2646.8|2650.6|2646.6|3
1642084350000|2022-01-13 14:32:30|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|12
1642084360000|2022-01-13 14:32:40|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2
1642084420000|2022-01-13 14:33:40|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|28
1642084430000|2022-01-13 14:33:50|||||||||1
1642084440000|2022-01-13 14:34:00|||||||||1
1642084450000|2022-01-13 14:34:10|||||||||1
1642084490000|2022-01-13 14:34:50|||||||||2
1642084500000|2022-01-13 14:35:00|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|21
1642084510000|2022-01-13 14:35:10|2652|2648|2652|2648|2652|2648|2652|2648|5
1642084520000|2022-01-13 14:35:20|2652.3|2648.3|2651.3|2647.3|2652.3|2648.3|2651.3|2647.3|6
1642084530000|2022-01-13 14:35:30|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|16
1642084540000|2022-01-13 14:35:40|2650.3|2646.3|2650.1|2646.1|2650.6|2646.6|2649.9|2645.9|20
1642084550000|2022-01-13 14:35:50|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|0
1642084560000|2022-01-13 14:36:00|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2
1642084570000|2022-01-13 14:36:10|2650.3|2646.3|2650.8|2646.8|2650.8|2646.8|2650.3|2646.3|7
1642084580000|2022-01-13 14:36:20|2650.3|2646.3|2650.8|2646.8|2650.8|2646.8|2650.3|2646.3|4
1642084590000|2022-01-13 14:36:30|2650.1|2646.1|2649.6|2645.6|2650.1|2646.1|2648.6|2644.6|37
1642084600000|2022-01-13 14:36:40|2649.4|2645.4|2648.8|2644.8|2649.4|2645.4|2648.8|2644.8|5
1642084610000|2022-01-13 14:36:50|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|3
1642084620000|2022-01-13 14:37:00|2649.1|2645.1|2648.6|2644.6|2649.1|2645.1|2648.6|2644.6|14
1642084630000|2022-01-13 14:37:10|2648.8|2644.8|2649.6|2645.6|2649.6|2645.6|2648.8|2644.8|0
1642084640000|2022-01-13 14:37:20|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|3
1642084660000|2022-01-13 14:37:40|2650.1|2646.1|2649.8|2645.8|2650.1|2646.1|2649.8|2645.8|10
1642084670000|2022-01-13 14:37:50|||||||||1
1642084680000|2022-01-13 14:38:00|2649.6|2645.6|2649.8|2645.8|2649.8|2645.8|2649.6|2645.6|2
1642084690000|2022-01-13 14:38:10|2649.6|2645.6|2649.6|2645.6|2649.8|2645.8|2649.6|2645.6|2
1642084700000|2022-01-13 14:38:20|2649.8|2645.8|2649.1|2645.1|2649.8|2645.8|2649.1|2645.1|21
1642084710000|2022-01-13 14:38:30|2648.9|2644.9|2646.4|2642.4|2648.9|2644.9|2646.4|2642.4|41
1642084720000|2022-01-13 14:38:40|2646.2|2642.2|2647|2643|2647|2643|2646.2|2642.2|6
1642084730000|2022-01-13 14:38:50|2646.2|2642.2|2646.8|2642.8|2646.8|2642.8|2646.2|2642.2|38
1642084740000|2022-01-13 14:39:00|||||||||2
1642084750000|2022-01-13 14:39:10|2647.5|2643.5|2647.5|2643.5|2648|2644|2647.4|2643.4|13
1642084760000|2022-01-13 14:39:20|||||||||1
1642084770000|2022-01-13 14:39:30|||||||||1
1642084780000|2022-01-13 14:39:40|2646|2642|2646|2642|2646|2642|2645.8|2641.8|13
1642084790000|2022-01-13 14:39:50|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|1
1642084800000|2022-01-13 14:40:00|2644.5|2640.5|2643.6|2639.6|2644.5|2640.5|2643.6|2639.6|13
1642084810000|2022-01-13 14:40:10|2643.5|2639.5|2642.3|2638.3|2643.5|2639.5|2642.3|2638.3|10
1642084820000|2022-01-13 14:40:20|2642.5|2638.5|2641|2637|2642.5|2638.5|2641|2637|35
1642084830000|2022-01-13 14:40:30|2641.3|2637.3|2639.5|2635.5|2641.3|2637.3|2639.3|2635.3|36
1642084840000|2022-01-13 14:40:40|2639.3|2635.3|2639.5|2635.5|2639.5|2635.5|2639.3|2635.3|1
1642084850000|2022-01-13 14:40:50|2640.8|2636.8|2640.5|2636.5|2641.1|2637.1|2640.5|2636.5|9
1642084860000|2022-01-13 14:41:00|2640.6|2636.6|2642.6|2638.6|2642.6|2638.6|2640.6|2636.6|4
1642084870000|2022-01-13 14:41:10|2642.8|2638.8|2642.5|2638.5|2642.8|2638.8|2642.5|2638.5|9
1642084880000|2022-01-13 14:41:20|2642.6|2638.6|2643.6|2639.6|2643.6|2639.6|2642.6|2638.6|3
1642084900000|2022-01-13 14:41:40|2644|2640|2644.5|2640.5|2644.6|2640.6|2644|2640|3
1642084910000|2022-01-13 14:41:50|2644.6|2640.6|2645|2641|2645|2641|2644.6|2640.6|5
1642084920000|2022-01-13 14:42:00|2644.6|2640.6|2645.6|2641.6|2645.8|2641.8|2644.6|2640.6|7
1642084940000|2022-01-13 14:42:20|2646|2642|2645.6|2641.6|2646.1|2642.1|2645.6|2641.6|20
1642084950000|2022-01-13 14:42:30|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2
1642084960000|2022-01-13 14:42:40|2643.1|2639.1|2642.6|2638.6|2643.1|2639.1|2642.6|2638.6|11
1642084970000|2022-01-13 14:42:50|||||||||1
1642084980000|2022-01-13 14:43:00|2642.1|2638.1|2642.3|2638.3|2642.3|2638.3|2642.1|2638.1|1
1642084990000|2022-01-13 14:43:10|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|0
1642085000000|2022-01-13 14:43:20|||||||||1
1642085010000|2022-01-13 14:43:30|2642.8|2638.8|2642.5|2638.5|2642.8|2638.8|2642.5|2638.5|6
1642085020000|2022-01-13 14:43:40|2642.8|2638.8|2643.3|2639.3|2643.8|2639.8|2642.8|2638.8|17
1642085030000|2022-01-13 14:43:50|2643.5|2639.5|2643.6|2639.6|2643.6|2639.6|2643.5|2639.5|0
1642085040000|2022-01-13 14:44:00|||||||||1
1642085060000|2022-01-13 14:44:20|2644|2640|2644|2640|2644|2640|2644|2640|8
1642085070000|2022-01-13 14:44:30|||||||||69
1642085080000|2022-01-13 14:44:40|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|1
1642085090000|2022-01-13 14:44:50|2643|2639|2642|2638|2643|2639|2641.1|2637.1|8
1642085100000|2022-01-13 14:45:00|2641.5|2637.5|2642.6|2638.6|2642.6|2638.6|2641.5|2637.5|6
1642085110000|2022-01-13 14:45:10|2642.3|2638.3|2640.6|2636.6|2642.3|2638.3|2640.5|2636.5|2
1642085120000|2022-01-13 14:45:20|2640.1|2636.1|2640.6|2636.6|2640.6|2636.6|2640.1|2636.1|45
1642085130000|2022-01-13 14:45:30|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|0
1642085140000|2022-01-13 14:45:40|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|4
1642085150000|2022-01-13 14:45:50|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2
1642085160000|2022-01-13 14:46:00|2641.1|2637.1|2640.5|2636.5|2641.1|2637.1|2640.5|2636.5|4
1642085170000|2022-01-13 14:46:10|||||||||1
1642085180000|2022-01-13 14:46:20|||||||||4
1642085190000|2022-01-13 14:46:30|2640.6|2636.6|2640.5|2636.5|2640.6|2636.6|2640.5|2636.5|5
1642085200000|2022-01-13 14:46:40|||||||||2
1642085210000|2022-01-13 14:46:50|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2
1642085220000|2022-01-13 14:47:00|2637.8|2633.8|2637.3|2633.3|2637.8|2633.8|2636.3|2632.3|65
1642085230000|2022-01-13 14:47:10|2637.1|2633.1|2636.9|2632.9|2637.3|2633.3|2636.9|2632.9|6
1642085240000|2022-01-13 14:47:20|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|7
1642085250000|2022-01-13 14:47:30|2637|2633|2637|2633|2637|2633|2637|2633|6
1642085260000|2022-01-13 14:47:40|2636.8|2632.8|2636|2632|2636.8|2632.8|2636|2632|11
1642085270000|2022-01-13 14:47:50|2634.6|2630.6|2636.3|2632.3|2636.5|2632.5|2634.6|2630.6|17
1642085280000|2022-01-13 14:48:00|||||||||2
1642085290000|2022-01-13 14:48:10|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|24
1642085300000|2022-01-13 14:48:20|2635.1|2631.1|2635.4|2631.4|2635.6|2631.6|2635.1|2631.1|33
1642085310000|2022-01-13 14:48:30|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|9
1642085320000|2022-01-13 14:48:40|2634.7|2630.7|2635.4|2631.4|2635.6|2631.6|2634.4|2630.4|6
1642085330000|2022-01-13 14:48:50|2635.6|2631.6|2636.1|2632.1|2636.1|2632.1|2635.6|2631.6|6
1642085340000|2022-01-13 14:49:00|2635.4|2631.4|2635.6|2631.6|2635.6|2631.6|2635.4|2631.4|12
1642085350000|2022-01-13 14:49:10|2635.3|2631.3|2635.6|2631.6|2635.6|2631.6|2634.6|2630.6|26
1642085360000|2022-01-13 14:49:20|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.3|2633.3|115
1642085370000|2022-01-13 14:49:30|||||||||1
1642085380000|2022-01-13 14:49:40|||||||||1
1642085390000|2022-01-13 14:49:50|2637.4|2633.4|2637.6|2633.6|2637.6|2633.6|2637.4|2633.4|1
1642085400000|2022-01-13 14:50:00|||||||||1
1642085410000|2022-01-13 14:50:10|||||||||6
1642085420000|2022-01-13 14:50:20|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2
1642085430000|2022-01-13 14:50:30|||||||||5
1642085450000|2022-01-13 14:50:50|2637.4|2633.4|2637.8|2633.8|2637.8|2633.8|2637.4|2633.4|2
1642085460000|2022-01-13 14:51:00|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|0
1642085470000|2022-01-13 14:51:10|2638.5|2634.5|2638.6|2634.6|2638.6|2634.6|2638.5|2634.5|8
1642085480000|2022-01-13 14:51:20|2637.9|2633.9|2637.8|2633.8|2637.9|2633.9|2637.8|2633.8|10
1642085490000|2022-01-13 14:51:30|2638.1|2634.1|2638.3|2634.3|2638.3|2634.3|2638.1|2634.1|0
1642085500000|2022-01-13 14:51:40|2638.6|2634.6|2638.1|2634.1|2638.6|2634.6|2638.1|2634.1|2
1642085510000|2022-01-13 14:51:50|||||||||4
1642085530000|2022-01-13 14:52:10|||||||||1
1642085540000|2022-01-13 14:52:20|||||||||2
1642085550000|2022-01-13 14:52:30|2637.8|2633.8|2638.1|2634.1|2638.1|2634.1|2637.8|2633.8|7
1642085560000|2022-01-13 14:52:40|2637.9|2633.9|2637.4|2633.4|2637.9|2633.9|2637.4|2633.4|19
1642085570000|2022-01-13 14:52:50|||||||||1
1642085580000|2022-01-13 14:53:00|2637.7|2633.7|2637.9|2633.9|2638.1|2634.1|2637.4|2633.4|5
1642085600000|2022-01-13 14:53:20|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|1
1642085610000|2022-01-13 14:53:30|||||||||2
1642085620000|2022-01-13 14:53:40|2638.4|2634.4|2640.1|2636.1|2640.1|2636.1|2638.4|2634.4|14
1642085630000|2022-01-13 14:53:50|||||||||2
1642085640000|2022-01-13 14:54:00|2641.1|2637.1|2641.1|2637.1|2641.3|2637.3|2641.1|2637.1|3
1642085650000|2022-01-13 14:54:10|2640.5|2636.5|2641.1|2637.1|2641.1|2637.1|2640.5|2636.5|15
1642085660000|2022-01-13 14:54:20|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|1
1642085670000|2022-01-13 14:54:30|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.1|2637.1|3
1642085690000|2022-01-13 14:54:50|2641.9|2637.9|2642.3|2638.3|2642.3|2638.3|2641.9|2637.9|1
1642085700000|2022-01-13 14:55:00|2642.6|2638.6|2642.3|2638.3|2642.6|2638.6|2641.8|2637.8|7
1642085710000|2022-01-13 14:55:10|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|0
1642085720000|2022-01-13 14:55:20|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2641.8|2637.8|4
1642085730000|2022-01-13 14:55:30|||||||||1
1642085740000|2022-01-13 14:55:40|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|0
1642085750000|2022-01-13 14:55:50|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2
1642085760000|2022-01-13 14:56:00|||||||||4
1642085770000|2022-01-13 14:56:10|||||||||1
1642085780000|2022-01-13 14:56:20|2642.6|2638.6|2642.3|2638.3|2642.8|2638.8|2642.3|2638.3|15
1642085790000|2022-01-13 14:56:30|2642.6|2638.6|2643.1|2639.1|2643.1|2639.1|2642.6|2638.6|29
1642085800000|2022-01-13 14:56:40|2643.4|2639.4|2643.1|2639.1|2643.4|2639.4|2643.1|2639.1|7
1642085810000|2022-01-13 14:56:50|||||||||3
1642085820000|2022-01-13 14:57:00|2642.4|2638.4|2642.9|2638.9|2642.9|2638.9|2642.4|2638.4|16
1642085830000|2022-01-13 14:57:10|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|2
1642085850000|2022-01-13 14:57:30|2643.7|2639.7|2643.9|2639.9|2644.1|2640.1|2643.7|2639.7|4
1642085860000|2022-01-13 14:57:40|2644.1|2640.1|2643.9|2639.9|2644.1|2640.1|2643.4|2639.4|3
1642085880000|2022-01-13 14:58:00|2643.6|2639.6|2642.4|2638.4|2643.8|2639.8|2642.4|2638.4|8
1642085890000|2022-01-13 14:58:10|2642.1|2638.1|2642.4|2638.4|2642.4|2638.4|2642.1|2638.1|1
1642085900000|2022-01-13 14:58:20|||||||||1
1642085910000|2022-01-13 14:58:30|2643.1|2639.1|2641.8|2637.8|2643.1|2639.1|2641.8|2637.8|10
1642085920000|2022-01-13 14:58:40|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|0
1642085930000|2022-01-13 14:58:50|||||||||1
1642085940000|2022-01-13 14:59:00|2642.8|2638.8|2643.3|2639.3|2643.3|2639.3|2642.8|2638.8|5
1642085960000|2022-01-13 14:59:20|2642.6|2638.6|2642.8|2638.8|2642.8|2638.8|2642.6|2638.6|7
1642085970000|2022-01-13 14:59:30|2642.6|2638.6|2642.8|2638.8|2642.8|2638.8|2642.6|2638.6|4
1642085980000|2022-01-13 14:59:40|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|0
1642085990000|2022-01-13 14:59:50|2643.6|2639.6|2642.8|2638.8|2643.6|2639.6|2642.8|2638.8|3
1642086000000|2022-01-13 15:00:00|2642.6|2638.6|2642.4|2638.4|2642.6|2638.6|2642.4|2638.4|4
1642086020000|2022-01-13 15:00:20|2641.4|2637.4|2641.7|2637.7|2641.7|2637.7|2641.4|2637.4|3
1642086030000|2022-01-13 15:00:30|2641|2637|2641|2637|2641|2637|2641|2637|12
1642086060000|2022-01-13 15:01:00|2641.4|2637.4|2643.5|2639.5|2643.5|2639.5|2641.4|2637.4|15
1642086080000|2022-01-13 15:01:20|2643.2|2639.2|2643.7|2639.7|2643.7|2639.7|2643|2639|2
1642086090000|2022-01-13 15:01:30|2644|2640|2644.5|2640.5|2644.5|2640.5|2644|2640|2
1642086100000|2022-01-13 15:01:40|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|5
1642086110000|2022-01-13 15:01:50|||||||||1
1642086130000|2022-01-13 15:02:10|2643.3|2639.3|2643.2|2639.2|2643.3|2639.3|2642.7|2638.7|34
1642086140000|2022-01-13 15:02:20|||||||||2
1642086160000|2022-01-13 15:02:40|2643.4|2639.4|2643.2|2639.2|2643.4|2639.4|2643.2|2639.2|2
1642086180000|2022-01-13 15:03:00|2643.4|2639.4|2644.7|2640.7|2644.9|2640.9|2643.4|2639.4|13
1642086190000|2022-01-13 15:03:10|||||||||1
1642086200000|2022-01-13 15:03:20|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|3
1642086210000|2022-01-13 15:03:30|2644|2640|2644|2640|2644|2640|2644|2640|18
1642086220000|2022-01-13 15:03:40|||||||||4
1642086230000|2022-01-13 15:03:50|2643|2639|2642.7|2638.7|2643|2639|2642|2638|13
1642086240000|2022-01-13 15:04:00|||||||||1
1642086250000|2022-01-13 15:04:10|||||||||4
1642086260000|2022-01-13 15:04:20|2643|2639|2643|2639|2643|2639|2643|2639|11
1642086270000|2022-01-13 15:04:30|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|12
1642086280000|2022-01-13 15:04:40|||||||||4
1642086290000|2022-01-13 15:04:50|2643.3|2639.3|2643.2|2639.2|2643.5|2639.5|2643|2639|3
1642086300000|2022-01-13 15:05:00|2643.4|2639.4|2643.2|2639.2|2643.4|2639.4|2643|2639|2
1642086310000|2022-01-13 15:05:10|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|1
1642086320000|2022-01-13 15:05:20|2643.2|2639.2|2641.7|2637.7|2643.2|2639.2|2640.5|2636.5|20
1642086330000|2022-01-13 15:05:30|2642.2|2638.2|2643|2639|2643.2|2639.2|2641.7|2637.7|5
1642086350000|2022-01-13 15:05:50|||||||||1
1642086360000|2022-01-13 15:06:00|||||||||1
1642086380000|2022-01-13 15:06:20|||||||||1
1642086390000|2022-01-13 15:06:30|||||||||1
1642086400000|2022-01-13 15:06:40|||||||||1
1642086410000|2022-01-13 15:06:50|2643.4|2639.4|2643|2639|2643.4|2639.4|2643|2639|12
1642086420000|2022-01-13 15:07:00|2643.2|2639.2|2643.4|2639.4|2643.4|2639.4|2643|2639|17
1642086430000|2022-01-13 15:07:10|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|1
1642086440000|2022-01-13 15:07:20|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|15
1642086450000|2022-01-13 15:07:30|2644.9|2640.9|2645.4|2641.4|2645.4|2641.4|2644.7|2640.7|14
1642086460000|2022-01-13 15:07:40|||||||||3
1642086470000|2022-01-13 15:07:50|||||||||8
1642086480000|2022-01-13 15:08:00|||||||||2
1642086490000|2022-01-13 15:08:10|||||||||7
1642086500000|2022-01-13 15:08:20|||||||||1
1642086510000|2022-01-13 15:08:30|||||||||2
1642086520000|2022-01-13 15:08:40|||||||||1
1642086530000|2022-01-13 15:08:50|||||||||1
1642086540000|2022-01-13 15:09:00|||||||||22
1642086550000|2022-01-13 15:09:10|2645.9|2641.9|2647.1|2643.1|2647.1|2643.1|2645.9|2641.9|19
1642086560000|2022-01-13 15:09:20|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|3
1642086570000|2022-01-13 15:09:30|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|1
1642086580000|2022-01-13 15:09:40|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|4
1642086590000|2022-01-13 15:09:50|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|76
1642086600000|2022-01-13 15:10:00|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|1
1642086610000|2022-01-13 15:10:10|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|25
1642086620000|2022-01-13 15:10:20|2647.1|2643.1|2647.4|2643.4|2647.4|2643.4|2647.1|2643.1|2
1642086630000|2022-01-13 15:10:30|||||||||2
1642086640000|2022-01-13 15:10:40|||||||||2
1642086650000|2022-01-13 15:10:50|||||||||2
1642086660000|2022-01-13 15:11:00|||||||||16
1642086670000|2022-01-13 15:11:10|||||||||34
1642086680000|2022-01-13 15:11:20|||||||||4
1642086690000|2022-01-13 15:11:30|2646.6|2642.6|2645.7|2641.7|2646.6|2642.6|2644.7|2640.7|32
1642086700000|2022-01-13 15:11:40|||||||||1
1642086710000|2022-01-13 15:11:50|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|12
1642086720000|2022-01-13 15:12:00|2645|2641|2645|2641|2645|2641|2645|2641|1
1642086730000|2022-01-13 15:12:10|2644.6|2640.6|2643.5|2639.5|2644.6|2640.6|2643|2639|18
1642086740000|2022-01-13 15:12:20|2644|2640|2643.7|2639.7|2644|2640|2643.7|2639.7|2
1642086750000|2022-01-13 15:12:30|2644|2640|2644|2640|2644|2640|2644|2640|4
1642086760000|2022-01-13 15:12:40|2643|2639|2643|2639|2643|2639|2643|2639|3
1642086770000|2022-01-13 15:12:50|2642.7|2638.7|2642|2638|2642.7|2638.7|2642|2638|8
1642086780000|2022-01-13 15:13:00|2642.4|2638.4|2643|2639|2643|2639|2642.4|2638.4|3
1642086790000|2022-01-13 15:13:10|2643.5|2639.5|2644.5|2640.5|2644.5|2640.5|2643|2639|11
1642086800000|2022-01-13 15:13:20|||||||||1
1642086810000|2022-01-13 15:13:30|||||||||1
1642086820000|2022-01-13 15:13:40|||||||||2
1642086840000|2022-01-13 15:14:00|||||||||1
1642086850000|2022-01-13 15:14:10|||||||||1
1642086860000|2022-01-13 15:14:20|||||||||2
1642086880000|2022-01-13 15:14:40|||||||||2
1642086890000|2022-01-13 15:14:50|||||||||1
1642086900000|2022-01-13 15:15:00|2645|2641|2645|2641|2645|2641|2644.7|2640.7|3
1642086910000|2022-01-13 15:15:10|||||||||3
1642086920000|2022-01-13 15:15:20|||||||||5
1642086930000|2022-01-13 15:15:30|||||||||12
1642086940000|2022-01-13 15:15:40|2643.7|2639.7|2643.9|2639.9|2643.9|2639.9|2643.7|2639.7|3
1642086960000|2022-01-13 15:16:00|2644.5|2640.5|2644.5|2640.5|2644.7|2640.7|2644.5|2640.5|4
1642086970000|2022-01-13 15:16:10|||||||||1
1642086980000|2022-01-13 15:16:20|||||||||5
1642086990000|2022-01-13 15:16:30|||||||||2
1642087020000|2022-01-13 15:17:00|||||||||1
1642087030000|2022-01-13 15:17:10|2644.7|2640.7|2645|2641|2645|2641|2644.7|2640.7|0
1642087050000|2022-01-13 15:17:30|||||||||41
1642087060000|2022-01-13 15:17:40|||||||||8
1642087070000|2022-01-13 15:17:50|2643|2639|2643|2639|2643|2639|2643|2639|3
1642087080000|2022-01-13 15:18:00|2643.2|2639.2|2644|2640|2644|2640|2643.2|2639.2|4
1642087090000|2022-01-13 15:18:10|||||||||4
1642087100000|2022-01-13 15:18:20|||||||||2
1642087120000|2022-01-13 15:18:40|||||||||8
1642087130000|2022-01-13 15:18:50|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|5
1642087140000|2022-01-13 15:19:00|2645|2641|2644.8|2640.8|2645|2641|2644.8|2640.8|4
1642087150000|2022-01-13 15:19:10|||||||||3
1642087160000|2022-01-13 15:19:20|||||||||1
1642087170000|2022-01-13 15:19:30|||||||||4
1642087180000|2022-01-13 15:19:40|2645|2641|2644.8|2640.8|2645|2641|2644.8|2640.8|1
1642087190000|2022-01-13 15:19:50|||||||||1
1642087210000|2022-01-13 15:20:10|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|5
1642087220000|2022-01-13 15:20:20|||||||||1
1642087230000|2022-01-13 15:20:30|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|25
1642087240000|2022-01-13 15:20:40|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|0
1642087250000|2022-01-13 15:20:50|||||||||1
1642087260000|2022-01-13 15:21:00|2644.8|2640.8|2644.6|2640.6|2644.8|2640.8|2644.6|2640.6|25
1642087270000|2022-01-13 15:21:10|2643.6|2639.6|2644.1|2640.1|2644.1|2640.1|2643.6|2639.6|15
1642087280000|2022-01-13 15:21:20|2644|2640|2642|2638|2644.3|2640.3|2642|2638|14
1642087290000|2022-01-13 15:21:30|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|12
1642087300000|2022-01-13 15:21:40|2641|2637|2641|2637|2641|2637|2641|2637|0
1642087310000|2022-01-13 15:21:50|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2
1642087320000|2022-01-13 15:22:00|2641.5|2637.5|2641.5|2637.5|2641.8|2637.8|2641.3|2637.3|3
1642087340000|2022-01-13 15:22:20|2642|2638|2642|2638|2642|2638|2642|2638|0
1642087350000|2022-01-13 15:22:30|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|6
1642087370000|2022-01-13 15:22:50|||||||||1
1642087380000|2022-01-13 15:23:00|2642|2638|2642|2638|2642|2638|2642|2638|1
1642087390000|2022-01-13 15:23:10|||||||||2
1642087400000|2022-01-13 15:23:20|||||||||2
1642087410000|2022-01-13 15:23:30|||||||||3
1642087420000|2022-01-13 15:23:40|||||||||4
1642087430000|2022-01-13 15:23:50|||||||||5
1642087440000|2022-01-13 15:24:00|||||||||2
1642087450000|2022-01-13 15:24:10|||||||||3
1642087460000|2022-01-13 15:24:20|2640.6|2636.6|2641.1|2637.1|2641.3|2637.3|2640.6|2636.6|42
1642087470000|2022-01-13 15:24:30|||||||||2
1642087480000|2022-01-13 15:24:40|2640.8|2636.8|2641.1|2637.1|2641.1|2637.1|2640.8|2636.8|18
1642087490000|2022-01-13 15:24:50|2641|2637|2638.8|2634.8|2641|2637|2638.6|2634.6|103
1642087500000|2022-01-13 15:25:00|2639|2635|2635.5|2631.5|2639|2635|2635.5|2631.5|25
1642087510000|2022-01-13 15:25:10|2635|2631|2635.8|2631.8|2636|2632|2634.8|2630.8|9
1642087520000|2022-01-13 15:25:20|||||||||2
1642087530000|2022-01-13 15:25:30|2635.6|2631.6|2635.1|2631.1|2635.6|2631.6|2635.1|2631.1|10
1642087540000|2022-01-13 15:25:40|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|0
1642087550000|2022-01-13 15:25:50|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|24
1642087560000|2022-01-13 15:26:00|2635.6|2631.6|2635.8|2631.8|2635.8|2631.8|2635.6|2631.6|5
1642087580000|2022-01-13 15:26:20|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|4
1642087590000|2022-01-13 15:26:30|2635|2631|2634.8|2630.8|2635|2631|2634.3|2630.3|32
1642087600000|2022-01-13 15:26:40|2635.3|2631.3|2635.8|2631.8|2635.8|2631.8|2635|2631|8
1642087610000|2022-01-13 15:26:50|2635.3|2631.3|2636|2632|2636|2632|2635.3|2631.3|7
1642087620000|2022-01-13 15:27:00|||||||||11
1642087630000|2022-01-13 15:27:10|2635.8|2631.8|2636|2632|2636|2632|2635.8|2631.8|8
1642087640000|2022-01-13 15:27:20|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|10
1642087650000|2022-01-13 15:27:30|2636.8|2632.8|2637.5|2633.5|2637.5|2633.5|2636.8|2632.8|18
1642087660000|2022-01-13 15:27:40|2637.6|2633.6|2638|2634|2638|2634|2637.6|2633.6|0
1642087670000|2022-01-13 15:27:50|2638.3|2634.3|2639.1|2635.1|2639.1|2635.1|2638.3|2634.3|11
1642087680000|2022-01-13 15:28:00|2639.8|2635.8|2640|2636|2640|2636|2639.8|2635.8|2
1642087700000|2022-01-13 15:28:20|||||||||4
1642087720000|2022-01-13 15:28:40|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|1
1642087730000|2022-01-13 15:28:50|2640|2636|2639.8|2635.8|2640|2636|2639.6|2635.6|21
1642087740000|2022-01-13 15:29:00|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|1
1642087750000|2022-01-13 15:29:10|2638.1|2634.1|2637.8|2633.8|2638.5|2634.5|2637.8|2633.8|12
1642087770000|2022-01-13 15:29:30|2637.6|2633.6|2637.8|2633.8|2637.8|2633.8|2637.6|2633.6|9
1642087780000|2022-01-13 15:29:40|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2
1642087790000|2022-01-13 15:29:50|2637.3|2633.3|2636.8|2632.8|2637.3|2633.3|2636.3|2632.3|17
1642087800000|2022-01-13 15:30:00|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2635.5|2631.5|8
1642087820000|2022-01-13 15:30:20|2637|2633|2636.8|2632.8|2637|2633|2636.8|2632.8|2
1642087830000|2022-01-13 15:30:30|||||||||1
1642087840000|2022-01-13 15:30:40|2636.3|2632.3|2636.6|2632.6|2636.8|2632.8|2636.3|2632.3|28
1642087850000|2022-01-13 15:30:50|||||||||1
1642087860000|2022-01-13 15:31:00|2637|2633|2635.6|2631.6|2637.3|2633.3|2635.3|2631.3|46
1642087870000|2022-01-13 15:31:10|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|3
1642087880000|2022-01-13 15:31:20|2635.2|2631.2|2634.3|2630.3|2635.2|2631.2|2634.3|2630.3|5
1642087900000|2022-01-13 15:31:40|2634.6|2630.6|2632.4|2628.4|2634.6|2630.6|2631.9|2627.9|32
1642087910000|2022-01-13 15:31:50|2631.9|2627.9|2632.3|2628.3|2632.3|2628.3|2631.9|2627.9|10
1642087920000|2022-01-13 15:32:00|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|8
1642087930000|2022-01-13 15:32:10|2631.9|2627.9|2630.2|2626.2|2632.1|2628.1|2630.2|2626.2|15
1642087940000|2022-01-13 15:32:20|2629.9|2625.9|2630.9|2626.9|2630.9|2626.9|2629.6|2625.6|9
1642087950000|2022-01-13 15:32:30|2629.9|2625.9|2625.3|2621.3|2629.9|2625.9|2624.3|2620.3|185
1642087960000|2022-01-13 15:32:40|2625|2621|2624.8|2620.8|2625|2621|2624.8|2620.8|12
1642087970000|2022-01-13 15:32:50|2620.5|2616.5|2620.2|2616.2|2620.8|2616.8|2620|2616|6
1642087980000|2022-01-13 15:33:00|2621|2617|2622.5|2618.5|2622.5|2618.5|2619.8|2615.8|103
1642087990000|2022-01-13 15:33:10|2624.2|2620.2|2627.8|2623.8|2627.8|2623.8|2623.8|2619.8|32
1642088010000|2022-01-13 15:33:30|||||||||2
1642088020000|2022-01-13 15:33:40|2628|2624|2628.3|2624.3|2628.3|2624.3|2627.8|2623.8|4
1642088030000|2022-01-13 15:33:50|2629|2625|2629|2625|2629|2625|2629|2625|6
1642088040000|2022-01-13 15:34:00|2628|2624|2629|2625|2629|2625|2628|2624|37
1642088050000|2022-01-13 15:34:10|2629.3|2625.3|2629.3|2625.3|2629.3|2625.3|2629.3|2625.3|2
1642088060000|2022-01-13 15:34:20|2629|2625|2629|2625|2629|2625|2629|2625|6
1642088070000|2022-01-13 15:34:30|2628.8|2624.8|2630|2626|2630|2626|2628.8|2624.8|10
1642088080000|2022-01-13 15:34:40|||||||||6
1642088090000|2022-01-13 15:34:50|||||||||5
1642088100000|2022-01-13 15:35:00|2631|2627|2630|2626|2631|2627|2630|2626|5
1642088110000|2022-01-13 15:35:10|2630.3|2626.3|2630.1|2626.1|2631|2627|2629.9|2625.9|22
1642088120000|2022-01-13 15:35:20|2630|2626|2630|2626|2630|2626|2630|2626|0
1642088150000|2022-01-13 15:35:50|||||||||1
1642088170000|2022-01-13 15:36:10|||||||||1
1642088180000|2022-01-13 15:36:20|2626.3|2622.3|2626.8|2622.8|2626.8|2622.8|2626.3|2622.3|38
1642088190000|2022-01-13 15:36:30|2628|2624|2628|2624|2628|2624|2628|2624|20
1642088200000|2022-01-13 15:36:40|2627.5|2623.5|2626.8|2622.8|2628|2624|2626.5|2622.5|5
1642088210000|2022-01-13 15:36:50|2627|2623|2626.8|2622.8|2627|2623|2626.8|2622.8|7
1642088220000|2022-01-13 15:37:00|2627|2623|2627.7|2623.7|2627.7|2623.7|2627|2623|12
1642088230000|2022-01-13 15:37:10|2628|2624|2628|2624|2628|2624|2628|2624|0
1642088240000|2022-01-13 15:37:20|2628.3|2624.3|2630|2626|2630|2626|2628.3|2624.3|6
1642088250000|2022-01-13 15:37:30|2630.3|2626.3|2630.5|2626.5|2630.5|2626.5|2630|2626|7
1642088260000|2022-01-13 15:37:40|2630.7|2626.7|2630.5|2626.5|2631.2|2627.2|2630.5|2626.5|7
1642088270000|2022-01-13 15:37:50|2630.8|2626.8|2630.8|2626.8|2631|2627|2630.3|2626.3|6
1642088280000|2022-01-13 15:38:00|2630.5|2626.5|2630.8|2626.8|2630.8|2626.8|2630.5|2626.5|6
1642088290000|2022-01-13 15:38:10|2630.5|2626.5|2630.8|2626.8|2630.8|2626.8|2630.5|2626.5|2
1642088300000|2022-01-13 15:38:20|2630.3|2626.3|2628.5|2624.5|2630.3|2626.3|2627.8|2623.8|14
1642088310000|2022-01-13 15:38:30|2628.7|2624.7|2629.2|2625.2|2629.2|2625.2|2628.7|2624.7|3
1642088320000|2022-01-13 15:38:40|2629|2625|2629.2|2625.2|2629.2|2625.2|2629|2625|3
1642088330000|2022-01-13 15:38:50|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|2
1642088340000|2022-01-13 15:39:00|2629.8|2625.8|2630.5|2626.5|2630.8|2626.8|2629.8|2625.8|6
1642088350000|2022-01-13 15:39:10|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2
1642088360000|2022-01-13 15:39:20|2631|2627|2630.3|2626.3|2631|2627|2630.3|2626.3|2
1642088370000|2022-01-13 15:39:30|2630|2626|2630.5|2626.5|2630.5|2626.5|2630|2626|3
1642088380000|2022-01-13 15:39:40|2630.7|2626.7|2630.7|2626.7|2631|2627|2630.7|2626.7|3
1642088390000|2022-01-13 15:39:50|2631|2627|2631.2|2627.2|2631.2|2627.2|2631|2627|2
1642088400000|2022-01-13 15:40:00|2631.3|2627.3|2633|2629|2633|2629|2631.3|2627.3|6
1642088410000|2022-01-13 15:40:10|2632.7|2628.7|2633.2|2629.2|2633.2|2629.2|2632.7|2628.7|12
1642088420000|2022-01-13 15:40:20|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|67
1642088430000|2022-01-13 15:40:30|2633.3|2629.3|2633.3|2629.3|2633.5|2629.5|2633.3|2629.3|2
1642088440000|2022-01-13 15:40:40|2633.2|2629.2|2633.5|2629.5|2633.5|2629.5|2633.2|2629.2|3
1642088450000|2022-01-13 15:40:50|2634|2630|2633.3|2629.3|2634|2630|2633.3|2629.3|3
1642088460000|2022-01-13 15:41:00|2633.5|2629.5|2633.3|2629.3|2633.5|2629.5|2633.3|2629.3|2
1642088470000|2022-01-13 15:41:10|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|1
1642088480000|2022-01-13 15:41:20|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|11
1642088490000|2022-01-13 15:41:30|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2
1642088500000|2022-01-13 15:41:40|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2
1642088510000|2022-01-13 15:41:50|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|1
1642088520000|2022-01-13 15:42:00|2634|2630|2633|2629|2634|2630|2633|2629|2
1642088540000|2022-01-13 15:42:20|||||||||1
1642088550000|2022-01-13 15:42:30|2632|2628|2632.3|2628.3|2632.3|2628.3|2632|2628|6
1642088580000|2022-01-13 15:43:00|2632.5|2628.5|2632.5|2628.5|2632.7|2628.7|2632.3|2628.3|12
1642088610000|2022-01-13 15:43:30|2633.3|2629.3|2632.3|2628.3|2633.3|2629.3|2632.3|2628.3|5
1642088620000|2022-01-13 15:43:40|||||||||1
1642088630000|2022-01-13 15:43:50|2632.7|2628.7|2631.8|2627.8|2632.8|2628.8|2631.8|2627.8|6
1642088640000|2022-01-13 15:44:00|2632.2|2628.2|2632.2|2628.2|2632.2|2628.2|2631.7|2627.7|3
1642088650000|2022-01-13 15:44:10|2632.3|2628.3|2633.5|2629.5|2633.5|2629.5|2632.2|2628.2|22
1642088660000|2022-01-13 15:44:20|2633.3|2629.3|2633.5|2629.5|2633.5|2629.5|2633.3|2629.3|1
1642088670000|2022-01-13 15:44:30|2633.8|2629.8|2633.3|2629.3|2633.8|2629.8|2633.3|2629.3|0
1642088680000|2022-01-13 15:44:40|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|5
1642088690000|2022-01-13 15:44:50|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|0
1642088700000|2022-01-13 15:45:00|2634|2630|2634.3|2630.3|2634.3|2630.3|2634|2630|3
1642088710000|2022-01-13 15:45:10|||||||||1
1642088720000|2022-01-13 15:45:20|||||||||10
1642088740000|2022-01-13 15:45:40|||||||||1
1642088750000|2022-01-13 15:45:50|||||||||1
1642088760000|2022-01-13 15:46:00|||||||||1
1642088770000|2022-01-13 15:46:10|||||||||2
1642088790000|2022-01-13 15:46:30|2636|2632|2636|2632|2636|2632|2636|2632|19
1642088800000|2022-01-13 15:46:40|||||||||3
1642088810000|2022-01-13 15:46:50|||||||||7
1642088820000|2022-01-13 15:47:00|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|3
1642088830000|2022-01-13 15:47:10|2636|2632|2636|2632|2636|2632|2636|2632|7
1642088840000|2022-01-13 15:47:20|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|1
1642088850000|2022-01-13 15:47:30|2636|2632|2636|2632|2636|2632|2636|2632|5
1642088870000|2022-01-13 15:47:50|||||||||2
1642088880000|2022-01-13 15:48:00|2635.7|2631.7|2636.3|2632.3|2636.3|2632.3|2635.7|2631.7|13
1642088890000|2022-01-13 15:48:10|||||||||1
1642088900000|2022-01-13 15:48:20|2637.3|2633.3|2638|2634|2638|2634|2637.3|2633.3|8
1642088910000|2022-01-13 15:48:30|2638.3|2634.3|2638.5|2634.5|2638.5|2634.5|2638.3|2634.3|11
1642088920000|2022-01-13 15:48:40|2638.3|2634.3|2639|2635|2639|2635|2638.3|2634.3|3
1642088930000|2022-01-13 15:48:50|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639|2635|5
1642088940000|2022-01-13 15:49:00|2639|2635|2639.3|2635.3|2639.3|2635.3|2639|2635|2
1642088950000|2022-01-13 15:49:10|2639.2|2635.2|2638.7|2634.7|2639.2|2635.2|2638.7|2634.7|13
1642088960000|2022-01-13 15:49:20|2638.8|2634.8|2638.7|2634.7|2639.2|2635.2|2638.7|2634.7|3
1642088970000|2022-01-13 15:49:30|||||||||1
1642088990000|2022-01-13 15:49:50|||||||||25
1642089000000|2022-01-13 15:50:00|2638.3|2634.3|2634.3|2630.3|2638.3|2634.3|2634.3|2630.3|21
1642089010000|2022-01-13 15:50:10|2635.3|2631.3|2632.2|2628.2|2635.3|2631.3|2632.2|2628.2|23
1642089020000|2022-01-13 15:50:20|2631.7|2627.7|2632.2|2628.2|2632.2|2628.2|2631.7|2627.7|7
1642089030000|2022-01-13 15:50:30|2632.5|2628.5|2631.7|2627.7|2633.2|2629.2|2631.7|2627.7|17
1642089040000|2022-01-13 15:50:40|2632.2|2628.2|2629.8|2625.8|2632.2|2628.2|2629.5|2625.5|27
1642089050000|2022-01-13 15:50:50|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|1
1642089060000|2022-01-13 15:51:00|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|2
1642089070000|2022-01-13 15:51:10|||||||||2
1642089080000|2022-01-13 15:51:20|||||||||4
1642089090000|2022-01-13 15:51:30|||||||||3
1642089100000|2022-01-13 15:51:40|2631.2|2627.2|2630.8|2626.8|2631.2|2627.2|2630.7|2626.7|3
1642089110000|2022-01-13 15:51:50|2631.2|2627.2|2632.3|2628.3|2632.3|2628.3|2631.2|2627.2|17
1642089120000|2022-01-13 15:52:00|2632.2|2628.2|2632.2|2628.2|2632.2|2628.2|2632.2|2628.2|6
1642089130000|2022-01-13 15:52:10|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|5
1642089140000|2022-01-13 15:52:20|||||||||1
1642089170000|2022-01-13 15:52:50|||||||||1
1642089180000|2022-01-13 15:53:00|2632.5|2628.5|2632.7|2628.7|2633.2|2629.2|2632.5|2628.5|15
1642089190000|2022-01-13 15:53:10|2633|2629|2627.5|2623.5|2633.2|2629.2|2627.5|2623.5|94
1642089200000|2022-01-13 15:53:20|2628|2624|2628|2624|2628|2624|2627.3|2623.3|3
1642089210000|2022-01-13 15:53:30|2629|2625|2629.2|2625.2|2629.7|2625.7|2629|2625|3
1642089220000|2022-01-13 15:53:40|2629|2625|2628|2624|2629|2625|2628|2624|14
1642089230000|2022-01-13 15:53:50|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|4
1642089240000|2022-01-13 15:54:00|2624.8|2620.8|2625|2621|2625|2621|2624.8|2620.8|11
1642089250000|2022-01-13 15:54:10|2624.8|2620.8|2624.3|2620.3|2624.8|2620.8|2624.3|2620.3|4
1642089260000|2022-01-13 15:54:20|2624.5|2620.5|2624.8|2620.8|2624.8|2620.8|2624.5|2620.5|7
1642089270000|2022-01-13 15:54:30|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|2
1642089290000|2022-01-13 15:54:50|2624.8|2620.8|2625.8|2621.8|2625.8|2621.8|2624.8|2620.8|24
1642089300000|2022-01-13 15:55:00|2626|2622|2626|2622|2626|2622|2626|2622|1
1642089310000|2022-01-13 15:55:10|2625.6|2621.6|2625.3|2621.3|2625.8|2621.8|2625.3|2621.3|9
1642089320000|2022-01-13 15:55:20|2624|2620|2624|2620|2624|2620|2624|2620|3
1642089330000|2022-01-13 15:55:30|2624.3|2620.3|2625.3|2621.3|2625.8|2621.8|2624.3|2620.3|8
1642089340000|2022-01-13 15:55:40|2625.5|2621.5|2626|2622|2626|2622|2625.5|2621.5|10
1642089350000|2022-01-13 15:55:50|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|15
1642089360000|2022-01-13 15:56:00|2623.5|2619.5|2622.5|2618.5|2623.5|2619.5|2622.5|2618.5|27
1642089370000|2022-01-13 15:56:10|2623|2619|2622.5|2618.5|2623|2619|2622.5|2618.5|1
1642089380000|2022-01-13 15:56:20|2622.3|2618.3|2622.5|2618.5|2622.5|2618.5|2622|2618|1
1642089390000|2022-01-13 15:56:30|2622|2618|2622|2618|2622|2618|2622|2618|1
1642089400000|2022-01-13 15:56:40|2623|2619|2626|2622|2626|2622|2623|2619|11
1642089420000|2022-01-13 15:57:00|||||||||3
1642089430000|2022-01-13 15:57:10|2626.6|2622.6|2628.8|2624.8|2628.8|2624.8|2626.6|2622.6|5
1642089440000|2022-01-13 15:57:20|2629|2625|2627.5|2623.5|2629|2625|2627.5|2623.5|14
1642089450000|2022-01-13 15:57:30|2627.1|2623.1|2626.8|2622.8|2627.1|2623.1|2626.8|2622.8|3
1642089460000|2022-01-13 15:57:40|2627|2623|2628.5|2624.5|2628.5|2624.5|2627|2623|1
1642089470000|2022-01-13 15:57:50|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|1
1642089480000|2022-01-13 15:58:00|2629|2625|2628.3|2624.3|2629|2625|2628.3|2624.3|9
1642089490000|2022-01-13 15:58:10|||||||||2
1642089500000|2022-01-13 15:58:20|||||||||1
1642089510000|2022-01-13 15:58:30|2628.6|2624.6|2628.8|2624.8|2628.8|2624.8|2628.6|2624.6|3
1642089520000|2022-01-13 15:58:40|||||||||4
1642089530000|2022-01-13 15:58:50|||||||||1
1642089540000|2022-01-13 15:59:00|2629|2625|2629.3|2625.3|2629.3|2625.3|2629|2625|0
1642089550000|2022-01-13 15:59:10|2630|2626|2629.8|2625.8|2630|2626|2629.8|2625.8|8
1642089570000|2022-01-13 15:59:30|||||||||2
1642089580000|2022-01-13 15:59:40|2630|2626|2630.3|2626.3|2630.3|2626.3|2630|2626|5
1642089600000|2022-01-13 16:00:00|2628|2624|2629.3|2625.3|2630|2626|2628|2624|11
1642089610000|2022-01-13 16:00:10|2629.5|2625.5|2630|2626|2630.3|2626.3|2629.5|2625.5|3
1642089620000|2022-01-13 16:00:20|||||||||1
1642089630000|2022-01-13 16:00:30|2629.6|2625.6|2628|2624|2629.6|2625.6|2627.8|2623.8|6
1642089640000|2022-01-13 16:00:40|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|0
1642089650000|2022-01-13 16:00:50|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2
1642089660000|2022-01-13 16:01:00|2630|2626|2631|2627|2631|2627|2630|2626|1
1642089670000|2022-01-13 16:01:10|2630.6|2626.6|2630.5|2626.5|2630.6|2626.6|2630|2626|4
1642089680000|2022-01-13 16:01:20|2631|2627|2631|2627|2631|2627|2631|2627|1
1642089700000|2022-01-13 16:01:40|||||||||4
1642089710000|2022-01-13 16:01:50|2631.6|2627.6|2632.5|2628.5|2632.5|2628.5|2631.6|2627.6|4
1642089720000|2022-01-13 16:02:00|2632|2628|2629.8|2625.8|2632|2628|2629.5|2625.5|26
1642089730000|2022-01-13 16:02:10|2629.5|2625.5|2629.8|2625.8|2629.8|2625.8|2629.5|2625.5|2
1642089740000|2022-01-13 16:02:20|2630|2626|2630|2626|2630|2626|2630|2626|11
1642089760000|2022-01-13 16:02:40|2629.3|2625.3|2629.3|2625.3|2629.3|2625.3|2629.3|2625.3|3
1642089770000|2022-01-13 16:02:50|||||||||1
1642089780000|2022-01-13 16:03:00|2629.6|2625.6|2629.4|2625.4|2629.6|2625.6|2629.4|2625.4|64
1642089790000|2022-01-13 16:03:10|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|3
1642089800000|2022-01-13 16:03:20|2631.4|2627.4|2632.4|2628.4|2632.4|2628.4|2631.4|2627.4|5
1642089810000|2022-01-13 16:03:30|2631.6|2627.6|2630.9|2626.9|2631.8|2627.8|2630.9|2626.9|6
1642089820000|2022-01-13 16:03:40|||||||||7
1642089830000|2022-01-13 16:03:50|||||||||3
1642089840000|2022-01-13 16:04:00|||||||||8
1642089850000|2022-01-13 16:04:10|2629.6|2625.6|2630.6|2626.6|2630.6|2626.6|2629.6|2625.6|10
1642089870000|2022-01-13 16:04:30|||||||||3
1642089880000|2022-01-13 16:04:40|2630|2626|2630.6|2626.6|2630.6|2626.6|2629.8|2625.8|11
1642089900000|2022-01-13 16:05:00|2630.9|2626.9|2631.6|2627.6|2631.6|2627.6|2630.8|2626.8|4
1642089910000|2022-01-13 16:05:10|||||||||2
1642089930000|2022-01-13 16:05:30|2632.8|2628.8|2631.6|2627.6|2632.8|2628.8|2631.6|2627.6|30
1642089940000|2022-01-13 16:05:40|2631.2|2627.2|2631.6|2627.6|2631.6|2627.6|2630.1|2626.1|8
1642089950000|2022-01-13 16:05:50|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|3
1642089960000|2022-01-13 16:06:00|2633.3|2629.3|2632.3|2628.3|2633.6|2629.6|2632.3|2628.3|8
1642089970000|2022-01-13 16:06:10|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2
1642089980000|2022-01-13 16:06:20|2631.6|2627.6|2632.6|2628.6|2632.6|2628.6|2631.6|2627.6|7
1642090000000|2022-01-13 16:06:40|2632.1|2628.1|2632.4|2628.4|2632.4|2628.4|2632.1|2628.1|3
1642090010000|2022-01-13 16:06:50|2632.6|2628.6|2634.1|2630.1|2634.6|2630.6|2632.6|2628.6|9
1642090020000|2022-01-13 16:07:00|2634.6|2630.6|2634.3|2630.3|2634.6|2630.6|2633.3|2629.3|10
1642090030000|2022-01-13 16:07:10|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|3
1642090040000|2022-01-13 16:07:20|||||||||1
1642090050000|2022-01-13 16:07:30|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|2
1642090060000|2022-01-13 16:07:40|2634.3|2630.3|2634.6|2630.6|2634.6|2630.6|2634.3|2630.3|5
1642090070000|2022-01-13 16:07:50|2634.1|2630.1|2634.1|2630.1|2634.3|2630.3|2634.1|2630.1|6
1642090080000|2022-01-13 16:08:00|2633.9|2629.9|2634.1|2630.1|2634.1|2630.1|2633.9|2629.9|1
1642090090000|2022-01-13 16:08:10|2634.6|2630.6|2634.4|2630.4|2634.6|2630.6|2634.4|2630.4|0
1642090100000|2022-01-13 16:08:20|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|1
1642090110000|2022-01-13 16:08:30|2634.4|2630.4|2634.6|2630.6|2634.6|2630.6|2634.1|2630.1|1
1642090120000|2022-01-13 16:08:40|||||||||1
1642090130000|2022-01-13 16:08:50|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|3
1642090140000|2022-01-13 16:09:00|2634.5|2630.5|2634.6|2630.6|2634.6|2630.6|2633.6|2629.6|3
1642090160000|2022-01-13 16:09:20|||||||||1
1642090170000|2022-01-13 16:09:30|2634.3|2630.3|2634.6|2630.6|2634.6|2630.6|2634.1|2630.1|31
1642090190000|2022-01-13 16:09:50|||||||||2
1642090200000|2022-01-13 16:10:00|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.1|2631.1|10
1642090210000|2022-01-13 16:10:10|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2
1642090230000|2022-01-13 16:10:30|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|1
1642090240000|2022-01-13 16:10:40|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|8
1642090250000|2022-01-13 16:10:50|2632.9|2628.9|2633.3|2629.3|2633.3|2629.3|2632.9|2628.9|1
1642090260000|2022-01-13 16:11:00|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2
1642090270000|2022-01-13 16:11:10|2633.2|2629.2|2632.9|2628.9|2633.2|2629.2|2632.9|2628.9|1
1642090280000|2022-01-13 16:11:20|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|0
1642090300000|2022-01-13 16:11:40|2633.4|2629.4|2634.1|2630.1|2634.1|2630.1|2632.9|2628.9|16
1642090310000|2022-01-13 16:11:50|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|0
1642090320000|2022-01-13 16:12:00|2634.6|2630.6|2634.6|2630.6|2634.8|2630.8|2634.6|2630.6|12
1642090330000|2022-01-13 16:12:10|2634.2|2630.2|2634.4|2630.4|2634.6|2630.6|2633.9|2629.9|10
1642090340000|2022-01-13 16:12:20|2633.9|2629.9|2631.8|2627.8|2634.4|2630.4|2631.6|2627.6|23
1642090350000|2022-01-13 16:12:30|2632|2628|2631.8|2627.8|2632.6|2628.6|2631.8|2627.8|2
1642090360000|2022-01-13 16:12:40|||||||||1
1642090370000|2022-01-13 16:12:50|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|0
1642090380000|2022-01-13 16:13:00|2632|2628|2631.6|2627.6|2632.6|2628.6|2631.6|2627.6|5
1642090390000|2022-01-13 16:13:10|2631|2627|2631.4|2627.4|2631.4|2627.4|2630.6|2626.6|17
1642090400000|2022-01-13 16:13:20|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2
1642090410000|2022-01-13 16:13:30|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|0
1642090420000|2022-01-13 16:13:40|||||||||1
1642090430000|2022-01-13 16:13:50|||||||||4
1642090450000|2022-01-13 16:14:10|2631.6|2627.6|2632.6|2628.6|2632.6|2628.6|2631.6|2627.6|1
1642090460000|2022-01-13 16:14:20|2632|2628|2631.6|2627.6|2632|2628|2631.6|2627.6|3
1642090480000|2022-01-13 16:14:40|2631.3|2627.3|2632.3|2628.3|2632.3|2628.3|2631.3|2627.3|3
1642090490000|2022-01-13 16:14:50|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|3
1642090500000|2022-01-13 16:15:00|2632.3|2628.3|2632.1|2628.1|2632.3|2628.3|2632.1|2628.1|2
1642090510000|2022-01-13 16:15:10|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|0
1642090520000|2022-01-13 16:15:20|||||||||1
1642090530000|2022-01-13 16:15:30|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2
1642090560000|2022-01-13 16:16:00|2632.3|2628.3|2634.8|2630.8|2634.8|2630.8|2632.3|2628.3|11
1642090570000|2022-01-13 16:16:10|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|3
1642090590000|2022-01-13 16:16:30|2634.8|2630.8|2635.8|2631.8|2635.8|2631.8|2634.8|2630.8|6
1642090600000|2022-01-13 16:16:40|2635.6|2631.6|2634.1|2630.1|2635.6|2631.6|2634.1|2630.1|23
1642090620000|2022-01-13 16:17:00|2634.4|2630.4|2633.9|2629.9|2634.4|2630.4|2633.9|2629.9|4
1642090630000|2022-01-13 16:17:10|||||||||1
1642090660000|2022-01-13 16:17:40|2634.6|2630.6|2634.4|2630.4|2634.6|2630.6|2634.4|2630.4|9
1642090670000|2022-01-13 16:17:50|||||||||1
1642090690000|2022-01-13 16:18:10|||||||||1
1642090700000|2022-01-13 16:18:20|||||||||2
1642090710000|2022-01-13 16:18:30|2634.6|2630.6|2634.1|2630.1|2634.6|2630.6|2633.9|2629.9|5
1642090720000|2022-01-13 16:18:40|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|0
1642090730000|2022-01-13 16:18:50|2634.6|2630.6|2634.4|2630.4|2634.6|2630.6|2634.4|2630.4|4
1642090740000|2022-01-13 16:19:00|2634.6|2630.6|2633.9|2629.9|2634.6|2630.6|2633.9|2629.9|4
1642090760000|2022-01-13 16:19:20|2634.4|2630.4|2634.1|2630.1|2634.6|2630.6|2633.9|2629.9|8
1642090770000|2022-01-13 16:19:30|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|3
1642090790000|2022-01-13 16:19:50|||||||||1
1642090800000|2022-01-13 16:20:00|2634.6|2630.6|2633.9|2629.9|2634.6|2630.6|2633.9|2629.9|4
1642090820000|2022-01-13 16:20:20|||||||||1
1642090830000|2022-01-13 16:20:30|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|5
1642090850000|2022-01-13 16:20:50|||||||||2
1642090860000|2022-01-13 16:21:00|||||||||1
1642090890000|2022-01-13 16:21:30|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|3
1642090900000|2022-01-13 16:21:40|||||||||1
1642090910000|2022-01-13 16:21:50|||||||||5
1642090920000|2022-01-13 16:22:00|2632.6|2628.6|2629.9|2625.9|2632.6|2628.6|2629.9|2625.9|14
1642090930000|2022-01-13 16:22:10|2629.6|2625.6|2629.9|2625.9|2630.1|2626.1|2627.9|2623.9|18
1642090940000|2022-01-13 16:22:20|2629.6|2625.6|2629.9|2625.9|2630.4|2626.4|2629.6|2625.6|3
1642090950000|2022-01-13 16:22:30|2630.4|2626.4|2630.9|2626.9|2631.1|2627.1|2630.4|2626.4|7
1642090960000|2022-01-13 16:22:40|2630.8|2626.8|2630.6|2626.6|2630.8|2626.8|2630.6|2626.6|6
1642090980000|2022-01-13 16:23:00|2631.6|2627.6|2631.6|2627.6|2631.9|2627.9|2631.6|2627.6|4
1642090990000|2022-01-13 16:23:10|||||||||2
1642091010000|2022-01-13 16:23:30|||||||||1
1642091020000|2022-01-13 16:23:40|||||||||1
1642091040000|2022-01-13 16:24:00|||||||||1
1642091050000|2022-01-13 16:24:10|||||||||1
1642091060000|2022-01-13 16:24:20|||||||||4
1642091090000|2022-01-13 16:24:50|||||||||15
1642091100000|2022-01-13 16:25:00|2631.9|2627.9|2631.1|2627.1|2632.1|2628.1|2630.6|2626.6|16
1642091110000|2022-01-13 16:25:10|2631.6|2627.6|2629.3|2625.3|2631.6|2627.6|2629.3|2625.3|18
1642091120000|2022-01-13 16:25:20|2628.3|2624.3|2627.8|2623.8|2628.3|2624.3|2626.6|2622.6|18
1642091130000|2022-01-13 16:25:30|2627.6|2623.6|2627.8|2623.8|2627.8|2623.8|2627.6|2623.6|1
1642091140000|2022-01-13 16:25:40|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|0
1642091150000|2022-01-13 16:25:50|2627.9|2623.9|2628.1|2624.1|2628.1|2624.1|2627.6|2623.6|26
1642091160000|2022-01-13 16:26:00|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|3
1642091180000|2022-01-13 16:26:20|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|2629.6|2625.6|2
1642091190000|2022-01-13 16:26:30|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|1
1642091210000|2022-01-13 16:26:50|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2
1642091220000|2022-01-13 16:27:00|2629.9|2625.9|2629.8|2625.8|2630.3|2626.3|2629.6|2625.6|17
1642091230000|2022-01-13 16:27:10|||||||||1
1642091250000|2022-01-13 16:27:30|||||||||3
1642091270000|2022-01-13 16:27:50|2628.9|2624.9|2624.6|2620.6|2628.9|2624.9|2624.6|2620.6|42
1642091280000|2022-01-13 16:28:00|2624.9|2620.9|2627.6|2623.6|2628.4|2624.4|2624.9|2620.9|5
1642091290000|2022-01-13 16:28:10|||||||||1
1642091310000|2022-01-13 16:28:30|2627.9|2623.9|2627.7|2623.7|2628.1|2624.1|2627.7|2623.7|28
1642091320000|2022-01-13 16:28:40|2627.9|2623.9|2627.6|2623.6|2627.9|2623.9|2627.6|2623.6|4
1642091330000|2022-01-13 16:28:50|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2
1642091340000|2022-01-13 16:29:00|2626.1|2622.1|2625.6|2621.6|2626.1|2622.1|2625.1|2621.1|5
1642091350000|2022-01-13 16:29:10|||||||||4
1642091390000|2022-01-13 16:29:50|2626.6|2622.6|2624.7|2620.7|2627.6|2623.6|2624.7|2620.7|19
1642091400000|2022-01-13 16:30:00|2624.4|2620.4|2624.6|2620.6|2624.6|2620.6|2623.9|2619.9|3
1642091410000|2022-01-13 16:30:10|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|1
1642091420000|2022-01-13 16:30:20|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2
1642091440000|2022-01-13 16:30:40|2624.9|2620.9|2625.6|2621.6|2625.6|2621.6|2624.9|2620.9|3
1642091450000|2022-01-13 16:30:50|2626.6|2622.6|2627.6|2623.6|2627.6|2623.6|2626.6|2622.6|6
1642091460000|2022-01-13 16:31:00|2626.4|2622.4|2625.6|2621.6|2626.4|2622.4|2625.6|2621.6|11
1642091470000|2022-01-13 16:31:10|||||||||2
1642091480000|2022-01-13 16:31:20|||||||||3
1642091490000|2022-01-13 16:31:30|2625.9|2621.9|2626.1|2622.1|2626.1|2622.1|2625.9|2621.9|4
1642091510000|2022-01-13 16:31:50|2625.9|2621.9|2625.9|2621.9|2626.1|2622.1|2625.9|2621.9|3
1642091520000|2022-01-13 16:32:00|2624.9|2620.9|2624.6|2620.6|2624.9|2620.9|2624.6|2620.6|10
1642091530000|2022-01-13 16:32:10|||||||||11
1642091550000|2022-01-13 16:32:30|||||||||2
1642091560000|2022-01-13 16:32:40|||||||||3
1642091570000|2022-01-13 16:32:50|2625.6|2621.6|2624.9|2620.9|2625.6|2621.6|2624.9|2620.9|14
1642091580000|2022-01-13 16:33:00|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.4|2620.4|40
1642091600000|2022-01-13 16:33:20|||||||||2
1642091610000|2022-01-13 16:33:30|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|4
1642091620000|2022-01-13 16:33:40|2624.6|2620.6|2623.9|2619.9|2624.6|2620.6|2623.2|2619.2|9
1642091630000|2022-01-13 16:33:50|2623.6|2619.6|2621.9|2617.9|2623.6|2619.6|2621.4|2617.4|16
1642091640000|2022-01-13 16:34:00|2622.1|2618.1|2623.4|2619.4|2624.4|2620.4|2622.1|2618.1|6
1642091650000|2022-01-13 16:34:10|2623.2|2619.2|2622.9|2618.9|2623.4|2619.4|2622.9|2618.9|6
1642091660000|2022-01-13 16:34:20|||||||||2
1642091670000|2022-01-13 16:34:30|2623.2|2619.2|2623.4|2619.4|2623.4|2619.4|2623.2|2619.2|1
1642091680000|2022-01-13 16:34:40|2623.6|2619.6|2622.9|2618.9|2623.6|2619.6|2622.9|2618.9|6
1642091690000|2022-01-13 16:34:50|||||||||3
1642091700000|2022-01-13 16:35:00|||||||||3
1642091710000|2022-01-13 16:35:10|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|18
1642091720000|2022-01-13 16:35:20|2623.9|2619.9|2624.6|2620.6|2624.6|2620.6|2623.9|2619.9|4
1642091730000|2022-01-13 16:35:30|2623.4|2619.4|2622.6|2618.6|2623.4|2619.4|2622.6|2618.6|2
1642091740000|2022-01-13 16:35:40|2623.4|2619.4|2623.8|2619.8|2623.8|2619.8|2623.4|2619.4|8
1642091750000|2022-01-13 16:35:50|2624.2|2620.2|2623.6|2619.6|2624.2|2620.2|2623.6|2619.6|1
1642091760000|2022-01-13 16:36:00|||||||||1
1642091780000|2022-01-13 16:36:20|||||||||5
1642091790000|2022-01-13 16:36:30|||||||||3
1642091800000|2022-01-13 16:36:40|||||||||1
1642091810000|2022-01-13 16:36:50|2623.9|2619.9|2625.9|2621.9|2625.9|2621.9|2623.9|2619.9|25
1642091820000|2022-01-13 16:37:00|2625.6|2621.6|2624.9|2620.9|2625.6|2621.6|2624.9|2620.9|5
1642091830000|2022-01-13 16:37:10|||||||||5
1642091840000|2022-01-13 16:37:20|||||||||15
1642091850000|2022-01-13 16:37:30|||||||||4
1642091860000|2022-01-13 16:37:40|2626.6|2622.6|2626.9|2622.9|2627.1|2623.1|2626.6|2622.6|3
1642091870000|2022-01-13 16:37:50|2626.6|2622.6|2629.6|2625.6|2630.6|2626.6|2626.6|2622.6|34
1642091880000|2022-01-13 16:38:00|2630.4|2626.4|2633|2629|2633.2|2629.2|2630.4|2626.4|75
1642091890000|2022-01-13 16:38:10|2633.6|2629.6|2635.5|2631.5|2635.5|2631.5|2633|2629|5
1642091900000|2022-01-13 16:38:20|2635.8|2631.8|2635.3|2631.3|2637|2633|2635.2|2631.2|24
1642091910000|2022-01-13 16:38:30|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.4|2631.4|2
1642091920000|2022-01-13 16:38:40|2635.4|2631.4|2634.4|2630.4|2635.4|2631.4|2634.4|2630.4|13
1642091930000|2022-01-13 16:38:50|2632.6|2628.6|2632.3|2628.3|2632.6|2628.6|2632.1|2628.1|6
1642091940000|2022-01-13 16:39:00|2632.8|2628.8|2632.6|2628.6|2634.6|2630.6|2632.6|2628.6|5
1642091950000|2022-01-13 16:39:10|2631.9|2627.9|2632.6|2628.6|2632.6|2628.6|2631.9|2627.9|27
1642091960000|2022-01-13 16:39:20|2633.8|2629.8|2633.6|2629.6|2633.8|2629.8|2633.6|2629.6|5
1642091970000|2022-01-13 16:39:30|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|4
1642091980000|2022-01-13 16:39:40|||||||||1
1642091990000|2022-01-13 16:39:50|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.4|2629.4|6
1642092010000|2022-01-13 16:40:10|2632.9|2628.9|2633.4|2629.4|2633.6|2629.6|2632.9|2628.9|14
1642092020000|2022-01-13 16:40:20|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|0
1642092030000|2022-01-13 16:40:30|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|3
1642092040000|2022-01-13 16:40:40|2632.6|2628.6|2633.6|2629.6|2633.6|2629.6|2632.6|2628.6|4
1642092050000|2022-01-13 16:40:50|||||||||1
1642092060000|2022-01-13 16:41:00|2634|2630|2634.6|2630.6|2634.6|2630.6|2634|2630|8
1642092070000|2022-01-13 16:41:10|||||||||2
1642092080000|2022-01-13 16:41:20|||||||||27
1642092090000|2022-01-13 16:41:30|2635.6|2631.6|2634.6|2630.6|2636.1|2632.1|2633.9|2629.9|6
1642092100000|2022-01-13 16:41:40|2634.9|2630.9|2635.6|2631.6|2636.1|2632.1|2634.9|2630.9|3
1642092110000|2022-01-13 16:41:50|||||||||1
1642092120000|2022-01-13 16:42:00|2634.9|2630.9|2634.1|2630.1|2634.9|2630.9|2634.1|2630.1|11
1642092130000|2022-01-13 16:42:10|2634.6|2630.6|2633.8|2629.8|2634.6|2630.6|2633.8|2629.8|3
1642092140000|2022-01-13 16:42:20|||||||||1
1642092150000|2022-01-13 16:42:30|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|1
1642092170000|2022-01-13 16:42:50|2634.4|2630.4|2633.9|2629.9|2634.4|2630.4|2633.9|2629.9|3
1642092180000|2022-01-13 16:43:00|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|13
1642092190000|2022-01-13 16:43:10|2635.9|2631.9|2636.6|2632.6|2636.6|2632.6|2635.9|2631.9|5
1642092200000|2022-01-13 16:43:20|2637.6|2633.6|2636.6|2632.6|2637.6|2633.6|2636.4|2632.4|13
1642092210000|2022-01-13 16:43:30|2636.4|2632.4|2636.4|2632.4|2636.6|2632.6|2636.4|2632.4|4
1642092220000|2022-01-13 16:43:40|2636.6|2632.6|2635.9|2631.9|2636.6|2632.6|2635.9|2631.9|2
1642092230000|2022-01-13 16:43:50|||||||||2
1642092240000|2022-01-13 16:44:00|2634.6|2630.6|2635.8|2631.8|2635.8|2631.8|2634.3|2630.3|25
1642092250000|2022-01-13 16:44:10|||||||||1
1642092260000|2022-01-13 16:44:20|2636|2632|2635.1|2631.1|2636|2632|2635.1|2631.1|6
1642092270000|2022-01-13 16:44:30|2634.6|2630.6|2634|2630|2634.6|2630.6|2632.6|2628.6|13
1642092280000|2022-01-13 16:44:40|2634.3|2630.3|2637|2633|2637|2633|2634.3|2630.3|143
1642092290000|2022-01-13 16:44:50|2637.5|2633.5|2636.5|2632.5|2637.5|2633.5|2636.5|2632.5|11
1642092300000|2022-01-13 16:45:00|2636.2|2632.2|2636.8|2632.8|2637|2633|2635.8|2631.8|15
1642092310000|2022-01-13 16:45:10|2637|2633|2636.5|2632.5|2637|2633|2636.5|2632.5|6
1642092320000|2022-01-13 16:45:20|||||||||2
1642092340000|2022-01-13 16:45:40|2635|2631|2634|2630|2635|2631|2634|2630|4
1642092350000|2022-01-13 16:45:50|2634.6|2630.6|2635.8|2631.8|2636|2632|2634.6|2630.6|3
1642092360000|2022-01-13 16:46:00|2635.5|2631.5|2635.8|2631.8|2635.8|2631.8|2635.5|2631.5|4
1642092370000|2022-01-13 16:46:10|2635.7|2631.7|2636|2632|2636|2632|2635.7|2631.7|0
1642092380000|2022-01-13 16:46:20|2636.6|2632.6|2637|2633|2637|2633|2636.6|2632.6|22
1642092390000|2022-01-13 16:46:30|||||||||5
1642092400000|2022-01-13 16:46:40|2638|2634|2638.2|2634.2|2638.5|2634.5|2638|2634|10
1642092410000|2022-01-13 16:46:50|||||||||1
1642092420000|2022-01-13 16:47:00|2638.6|2634.6|2640|2636|2640|2636|2638.6|2634.6|41
1642092430000|2022-01-13 16:47:10|||||||||3
1642092440000|2022-01-13 16:47:20|2640.2|2636.2|2641.4|2637.4|2641.4|2637.4|2639.9|2635.9|57
1642092450000|2022-01-13 16:47:30|2640.9|2636.9|2640.7|2636.7|2640.9|2636.9|2640.7|2636.7|6
1642092460000|2022-01-13 16:47:40|2640.2|2636.2|2640.4|2636.4|2640.6|2636.6|2639.4|2635.4|34
1642092470000|2022-01-13 16:47:50|2640.6|2636.6|2639.6|2635.6|2640.6|2636.6|2639.4|2635.4|67
1642092480000|2022-01-13 16:48:00|2639.4|2635.4|2636.7|2632.7|2639.4|2635.4|2636.7|2632.7|43
1642092490000|2022-01-13 16:48:10|2637.6|2633.6|2637.7|2633.7|2637.7|2633.7|2637.1|2633.1|55
1642092500000|2022-01-13 16:48:20|2637.1|2633.1|2635.7|2631.7|2637.1|2633.1|2635.7|2631.7|57
1642092510000|2022-01-13 16:48:30|2635.9|2631.9|2637.7|2633.7|2637.7|2633.7|2635.9|2631.9|47
1642092520000|2022-01-13 16:48:40|2637.9|2633.9|2636.9|2632.9|2637.9|2633.9|2636.9|2632.9|47
1642092530000|2022-01-13 16:48:50|2636.7|2632.7|2637.4|2633.4|2637.4|2633.4|2636.7|2632.7|77
1642092540000|2022-01-13 16:49:00|2636.9|2632.9|2636.7|2632.7|2636.9|2632.9|2636.4|2632.4|41
1642092550000|2022-01-13 16:49:10|2636.4|2632.4|2635.7|2631.7|2636.4|2632.4|2635.7|2631.7|64
1642092560000|2022-01-13 16:49:20|2635.4|2631.4|2634.4|2630.4|2635.4|2631.4|2634.4|2630.4|73
1642092570000|2022-01-13 16:49:30|2634.7|2630.7|2635.1|2631.1|2635.1|2631.1|2634.1|2630.1|86
1642092580000|2022-01-13 16:49:40|2635.4|2631.4|2634.4|2630.4|2635.4|2631.4|2633.7|2629.7|103
1642092590000|2022-01-13 16:49:50|2634.7|2630.7|2636.4|2632.4|2636.4|2632.4|2633.7|2629.7|149
1642092600000|2022-01-13 16:50:00|2636.8|2632.8|2637.1|2633.1|2637.4|2633.4|2636.8|2632.8|132
1642092610000|2022-01-13 16:50:10|2636.4|2632.4|2635.7|2631.7|2636.4|2632.4|2635.7|2631.7|8
1642092620000|2022-01-13 16:50:20|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|7
1642092630000|2022-01-13 16:50:30|2636.6|2632.6|2636.7|2632.7|2636.7|2632.7|2636.6|2632.6|9
1642092640000|2022-01-13 16:50:40|2637.1|2633.1|2637.7|2633.7|2637.7|2633.7|2637.1|2633.1|27
1642092650000|2022-01-13 16:50:50|2638.1|2634.1|2637.7|2633.7|2638.1|2634.1|2637.7|2633.7|59
1642092660000|2022-01-13 16:51:00|2637.9|2633.9|2637.7|2633.7|2637.9|2633.9|2637.7|2633.7|7
1642092670000|2022-01-13 16:51:10|2637.9|2633.9|2638.4|2634.4|2638.4|2634.4|2637.9|2633.9|5
1642092690000|2022-01-13 16:51:30|2638.7|2634.7|2639.7|2635.7|2639.7|2635.7|2638.7|2634.7|4
1642092700000|2022-01-13 16:51:40|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|4
1642092710000|2022-01-13 16:51:50|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|0
1642092730000|2022-01-13 16:52:10|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|0
1642092740000|2022-01-13 16:52:20|2641.7|2637.7|2642.2|2638.2|2642.4|2638.4|2641.7|2637.7|4
1642092760000|2022-01-13 16:52:40|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|5
1642092770000|2022-01-13 16:52:50|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|1
1642092780000|2022-01-13 16:53:00|2642.4|2638.4|2642.4|2638.4|2642.7|2638.7|2642.4|2638.4|20
1642092790000|2022-01-13 16:53:10|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|53
1642092800000|2022-01-13 16:53:20|||||||||5
1642092820000|2022-01-13 16:53:40|2642.1|2638.1|2642.7|2638.7|2642.7|2638.7|2642.1|2638.1|6
1642092830000|2022-01-13 16:53:50|||||||||2
1642092840000|2022-01-13 16:54:00|||||||||1
1642092850000|2022-01-13 16:54:10|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|7
1642092860000|2022-01-13 16:54:20|2642.7|2638.7|2642.9|2638.9|2642.9|2638.9|2642.7|2638.7|2
1642092870000|2022-01-13 16:54:30|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|0
1642092890000|2022-01-13 16:54:50|2643.4|2639.4|2643.4|2639.4|2643.7|2639.7|2643.4|2639.4|1
1642092900000|2022-01-13 16:55:00|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|0
1642092910000|2022-01-13 16:55:10|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|0
1642092930000|2022-01-13 16:55:30|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|0
1642092940000|2022-01-13 16:55:40|2644.7|2640.7|2644.7|2640.7|2644.7|2640.7|2644.7|2640.7|11
1642092960000|2022-01-13 16:56:00|||||||||1
1642092970000|2022-01-13 16:56:10|||||||||1
1642093050000|2022-01-13 16:57:30|||||||||1
1642093060000|2022-01-13 16:57:40|2645.1|2641.1|2645.2|2641.2|2645.4|2641.4|2645.1|2641.1|8
1642093070000|2022-01-13 16:57:50|2645.1|2641.1|2645.2|2641.2|2645.2|2641.2|2645.1|2641.1|3
1642093080000|2022-01-13 16:58:00|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|1
1642093090000|2022-01-13 16:58:10|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|1
1642093120000|2022-01-13 16:58:40|||||||||2
1642093130000|2022-01-13 16:58:50|2645.1|2641.1|2645.2|2641.2|2645.2|2641.2|2645.1|2641.1|1
1642093180000|2022-01-13 16:59:40|2645.1|2641.1|2645.2|2641.2|2645.2|2641.2|2645.1|2641.1|2
1642093190000|2022-01-13 16:59:50|||||||||1
1642093200000|2022-01-13 17:00:00|||||||||2
1642093220000|2022-01-13 17:00:20|||||||||2
1642093230000|2022-01-13 17:00:30|2645.4|2641.4|2645.2|2641.2|2645.4|2641.4|2645.2|2641.2|2
1642093260000|2022-01-13 17:01:00|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|0
1642093270000|2022-01-13 17:01:10|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|0
1642093300000|2022-01-13 17:01:40|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|21
1642093310000|2022-01-13 17:01:50|2645.2|2641.2|2645.1|2641.1|2645.2|2641.2|2645.1|2641.1|1
1642093340000|2022-01-13 17:02:20|||||||||1
1642093400000|2022-01-13 17:03:20|||||||||1
1642093410000|2022-01-13 17:03:30|||||||||1
1642093450000|2022-01-13 17:04:10|||||||||1
1642093460000|2022-01-13 17:04:20|||||||||1
1642093490000|2022-01-13 17:04:50|||||||||1
1642093500000|2022-01-13 17:05:00|2644.7|2640.7|2644.7|2640.7|2644.7|2640.7|2644.7|2640.7|3
1642093550000|2022-01-13 17:05:50|2645.9|2641.9|2646.4|2642.4|2646.4|2642.4|2645.9|2641.9|37
1642093560000|2022-01-13 17:06:00|||||||||2
1642093580000|2022-01-13 17:06:20|||||||||3
1642093620000|2022-01-13 17:07:00|||||||||8
1642093650000|2022-01-13 17:07:30|||||||||2
1642093680000|2022-01-13 17:08:00|||||||||2
1642093690000|2022-01-13 17:08:10|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|2646.4|2642.4|4
1642093700000|2022-01-13 17:08:20|2646.4|2642.4|2647.4|2643.4|2647.4|2643.4|2646.4|2642.4|6
1642093710000|2022-01-13 17:08:30|2648.1|2644.1|2648.9|2644.9|2648.9|2644.9|2648.1|2644.1|30
1642093720000|2022-01-13 17:08:40|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|0
1642093740000|2022-01-13 17:09:00|||||||||1
1642093750000|2022-01-13 17:09:10|||||||||1
1642093760000|2022-01-13 17:09:20|||||||||3
1642093770000|2022-01-13 17:09:30|||||||||7
1642093780000|2022-01-13 17:09:40|||||||||1
1642093800000|2022-01-13 17:10:00|||||||||3
1642093810000|2022-01-13 17:10:10|2649.4|2645.4|2649.4|2645.4|2649.6|2645.6|2649.4|2645.4|1
1642093830000|2022-01-13 17:10:30|2649.6|2645.6|2649.4|2645.4|2649.6|2645.6|2649.4|2645.4|4
1642093840000|2022-01-13 17:10:40|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|1
1642093850000|2022-01-13 17:10:50|2649.4|2645.4|2649.1|2645.1|2649.4|2645.4|2649.1|2645.1|0
1642093860000|2022-01-13 17:11:00|||||||||61
1642093870000|2022-01-13 17:11:10|||||||||1
1642093880000|2022-01-13 17:11:20|2649.7|2645.7|2650.1|2646.1|2650.1|2646.1|2649.7|2645.7|1
1642093890000|2022-01-13 17:11:30|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|28
1642093900000|2022-01-13 17:11:40|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|0
1642093910000|2022-01-13 17:11:50|2649.7|2645.7|2649.4|2645.4|2649.7|2645.7|2649.4|2645.4|3
1642093930000|2022-01-13 17:12:10|2649.6|2645.6|2650.1|2646.1|2650.1|2646.1|2649.6|2645.6|0
1642093950000|2022-01-13 17:12:30|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|0
1642093960000|2022-01-13 17:12:40|2649.4|2645.4|2649.7|2645.7|2649.7|2645.7|2649.4|2645.4|9
1642093970000|2022-01-13 17:12:50|||||||||2
1642093980000|2022-01-13 17:13:00|||||||||3
1642094040000|2022-01-13 17:14:00|||||||||2
1642094050000|2022-01-13 17:14:10|2649.4|2645.4|2649.1|2645.1|2649.4|2645.4|2649.1|2645.1|1
1642094070000|2022-01-13 17:14:30|2648.7|2644.7|2648.4|2644.4|2648.7|2644.7|2648.4|2644.4|3
1642094100000|2022-01-13 17:15:00|2648.1|2644.1|2646.4|2642.4|2648.1|2644.1|2646.4|2642.4|12
1642094110000|2022-01-13 17:15:10|||||||||1
1642094120000|2022-01-13 17:15:20|||||||||1
1642094130000|2022-01-13 17:15:30|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|6
1642094140000|2022-01-13 17:15:40|2645.4|2641.4|2646.2|2642.2|2646.4|2642.4|2645.4|2641.4|19
1642094150000|2022-01-13 17:15:50|2646.4|2642.4|2645.1|2641.1|2646.6|2642.6|2645.1|2641.1|2
1642094170000|2022-01-13 17:16:10|||||||||2
1642094180000|2022-01-13 17:16:20|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|5
1642094190000|2022-01-13 17:16:30|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|1
1642094210000|2022-01-13 17:16:50|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|1
1642094220000|2022-01-13 17:17:00|||||||||1
1642094230000|2022-01-13 17:17:10|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|0
1642094240000|2022-01-13 17:17:20|2646|2642|2646|2642|2646|2642|2646|2642|1
1642094250000|2022-01-13 17:17:30|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|0
1642094270000|2022-01-13 17:17:50|||||||||1
1642094280000|2022-01-13 17:18:00|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|1
1642094310000|2022-01-13 17:18:30|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|1
1642094340000|2022-01-13 17:19:00|||||||||1
1642094350000|2022-01-13 17:19:10|||||||||1
1642094360000|2022-01-13 17:19:20|2646|2642|2646.2|2642.2|2646.2|2642.2|2646|2642|1
1642094390000|2022-01-13 17:19:50|2645.7|2641.7|2646.2|2642.2|2646.2|2642.2|2645.7|2641.7|3
1642094410000|2022-01-13 17:20:10|||||||||1
1642094440000|2022-01-13 17:20:40|||||||||1
1642094450000|2022-01-13 17:20:50|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|1
1642094460000|2022-01-13 17:21:00|2646.9|2642.9|2647.2|2643.2|2647.2|2643.2|2646.9|2642.9|3
1642094500000|2022-01-13 17:21:40|2647.4|2643.4|2647.2|2643.2|2647.4|2643.4|2647.2|2643.2|4
1642094520000|2022-01-13 17:22:00|2647.4|2643.4|2647.4|2643.4|2647.4|2643.4|2647.4|2643.4|0
1642094530000|2022-01-13 17:22:10|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|1
1642094550000|2022-01-13 17:22:30|2648|2644|2648|2644|2648.4|2644.4|2648|2644|12
1642094560000|2022-01-13 17:22:40|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|0
1642094610000|2022-01-13 17:23:30|||||||||2
1642094660000|2022-01-13 17:24:20|2647.3|2643.3|2645.2|2641.2|2647.3|2643.3|2645.2|2641.2|17
1642094690000|2022-01-13 17:24:50|||||||||2
1642094700000|2022-01-13 17:25:00|2645.7|2641.7|2643.7|2639.7|2645.7|2641.7|2643.7|2639.7|9
1642094720000|2022-01-13 17:25:20|||||||||1
1642094730000|2022-01-13 17:25:30|||||||||4
1642094740000|2022-01-13 17:25:40|||||||||3
1642094750000|2022-01-13 17:25:50|||||||||1
1642094760000|2022-01-13 17:26:00|||||||||2
1642094820000|2022-01-13 17:27:00|||||||||1
1642094840000|2022-01-13 17:27:20|||||||||8
1642094850000|2022-01-13 17:27:30|||||||||1
1642094870000|2022-01-13 17:27:50|||||||||2
1642094880000|2022-01-13 17:28:00|||||||||3
1642094890000|2022-01-13 17:28:10|||||||||2
1642094900000|2022-01-13 17:28:20|||||||||1
1642094920000|2022-01-13 17:28:40|||||||||1
1642094940000|2022-01-13 17:29:00|||||||||1
1642094950000|2022-01-13 17:29:10|||||||||7
1642095000000|2022-01-13 17:30:00|||||||||2
1642095010000|2022-01-13 17:30:10|||||||||2
1642095030000|2022-01-13 17:30:30|||||||||1
1642095080000|2022-01-13 17:31:20|2642.7|2638.7|2643|2639|2643|2639|2642.7|2638.7|31
1642095090000|2022-01-13 17:31:30|2643.8|2639.8|2644|2640|2644.3|2640.3|2643.8|2639.8|7
1642095100000|2022-01-13 17:31:40|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|8
1642095120000|2022-01-13 17:32:00|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|0
1642095130000|2022-01-13 17:32:10|2643|2639|2643|2639|2643|2639|2643|2639|0
1642095140000|2022-01-13 17:32:20|||||||||1
1642095170000|2022-01-13 17:32:50|2643.3|2639.3|2643|2639|2643.3|2639.3|2643|2639|2
1642095180000|2022-01-13 17:33:00|2642|2638|2642|2638|2642|2638|2642|2638|4
1642095210000|2022-01-13 17:33:30|||||||||1
1642095220000|2022-01-13 17:33:40|||||||||1
1642095250000|2022-01-13 17:34:10|||||||||1
1642095270000|2022-01-13 17:34:30|||||||||2
1642095290000|2022-01-13 17:34:50|||||||||1
1642095320000|2022-01-13 17:35:20|||||||||2
1642095340000|2022-01-13 17:35:40|||||||||11
1642095350000|2022-01-13 17:35:50|||||||||11
1642095360000|2022-01-13 17:36:00|||||||||10
1642095370000|2022-01-13 17:36:10|||||||||1
1642095390000|2022-01-13 17:36:30|||||||||1
1642095410000|2022-01-13 17:36:50|||||||||3
1642095420000|2022-01-13 17:37:00|||||||||1
1642095460000|2022-01-13 17:37:40|||||||||2
1642095480000|2022-01-13 17:38:00|||||||||11
1642095490000|2022-01-13 17:38:10|||||||||11
1642095500000|2022-01-13 17:38:20|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|113
1642095520000|2022-01-13 17:38:40|||||||||7
1642095540000|2022-01-13 17:39:00|2641.4|2637.4|2639.7|2635.7|2641.4|2637.4|2639.7|2635.7|2
1642095550000|2022-01-13 17:39:10|2639.9|2635.9|2640.2|2636.2|2640.2|2636.2|2639.9|2635.9|51
1642095560000|2022-01-13 17:39:20|2640|2636|2640|2636|2640|2636|2640|2636|1
1642095570000|2022-01-13 17:39:30|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1642095590000|2022-01-13 17:39:50|||||||||1
1642095600000|2022-01-13 17:40:00|||||||||1
1642095620000|2022-01-13 17:40:20|2638.7|2634.7|2639.7|2635.7|2639.7|2635.7|2638.7|2634.7|38
1642095630000|2022-01-13 17:40:30|2638.7|2634.7|2639.7|2635.7|2639.7|2635.7|2638.7|2634.7|6
1642095650000|2022-01-13 17:40:50|||||||||1
1642095670000|2022-01-13 17:41:10|||||||||2
1642095700000|2022-01-13 17:41:40|||||||||1
1642095730000|2022-01-13 17:42:10|||||||||1
1642095750000|2022-01-13 17:42:30|||||||||1
1642095790000|2022-01-13 17:43:10|||||||||1
1642095820000|2022-01-13 17:43:40|||||||||1
1642095830000|2022-01-13 17:43:50|2640.9|2636.9|2640.7|2636.7|2641.4|2637.4|2640.7|2636.7|33
1642095840000|2022-01-13 17:44:00|2640.3|2636.3|2640.2|2636.2|2640.3|2636.3|2639.9|2635.9|16
1642095850000|2022-01-13 17:44:10|2640.4|2636.4|2640.2|2636.2|2640.4|2636.4|2640.2|2636.2|1
1642095860000|2022-01-13 17:44:20|2639.7|2635.7|2640.2|2636.2|2640.2|2636.2|2639.7|2635.7|1
1642095890000|2022-01-13 17:44:50|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|0
1642095900000|2022-01-13 17:45:00|2641.2|2637.2|2640.7|2636.7|2641.2|2637.2|2640.7|2636.7|1
1642095910000|2022-01-13 17:45:10|2641|2637|2642.9|2638.9|2642.9|2638.9|2641|2637|12
1642095920000|2022-01-13 17:45:20|2642.7|2638.7|2642.4|2638.4|2642.7|2638.7|2642.2|2638.2|9
1642095930000|2022-01-13 17:45:30|2643.2|2639.2|2642.6|2638.6|2643.2|2639.2|2642.6|2638.6|8
1642095940000|2022-01-13 17:45:40|2643.2|2639.2|2643|2639|2643.2|2639.2|2643|2639|1
1642095950000|2022-01-13 17:45:50|2642.4|2638.4|2642.2|2638.2|2642.4|2638.4|2642.2|2638.2|1
1642095960000|2022-01-13 17:46:00|||||||||1
1642096010000|2022-01-13 17:46:50|2642.4|2638.4|2642.4|2638.4|2642.7|2638.7|2642.4|2638.4|5
1642096060000|2022-01-13 17:47:40|||||||||1
1642096150000|2022-01-13 17:49:10|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1642096160000|2022-01-13 17:49:20|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|1
1642096180000|2022-01-13 17:49:40|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1642096210000|2022-01-13 17:50:10|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|0
1642096230000|2022-01-13 17:50:30|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1642096270000|2022-01-13 17:51:10|||||||||1
1642096300000|2022-01-13 17:51:40|||||||||1
1642096320000|2022-01-13 17:52:00|||||||||1
1642096440000|2022-01-13 17:54:00|2643.3|2639.3|2643.7|2639.7|2644.2|2640.2|2643.3|2639.3|2
1642096460000|2022-01-13 17:54:20|||||||||2
1642096480000|2022-01-13 17:54:40|||||||||1
1642096500000|2022-01-13 17:55:00|2644.1|2640.1|2645.2|2641.2|2645.2|2641.2|2644.1|2640.1|11
1642096510000|2022-01-13 17:55:10|||||||||2
1642096520000|2022-01-13 17:55:20|2645.7|2641.7|2646.2|2642.2|2646.2|2642.2|2645.7|2641.7|7
1642096530000|2022-01-13 17:55:30|2646|2642|2646.2|2642.2|2646.2|2642.2|2645.7|2641.7|9
1642096540000|2022-01-13 17:55:40|||||||||1
1642096550000|2022-01-13 17:55:50|2646.4|2642.4|2645.7|2641.7|2646.4|2642.4|2645.7|2641.7|6
1642096560000|2022-01-13 17:56:00|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2
1642096590000|2022-01-13 17:56:30|||||||||1
1642096600000|2022-01-13 17:56:40|2646.4|2642.4|2646.7|2642.7|2646.7|2642.7|2646.4|2642.4|0
1642096620000|2022-01-13 17:57:00|||||||||2
1642096660000|2022-01-13 17:57:40|||||||||1
1642096680000|2022-01-13 17:58:00|2646.5|2642.5|2646.2|2642.2|2646.5|2642.5|2645.7|2641.7|12
1642096740000|2022-01-13 17:59:00|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|0
1642096750000|2022-01-13 17:59:10|||||||||3
1642096780000|2022-01-13 17:59:40|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|4
1642096800000|2022-01-13 18:00:00|2645.6|2641.6|2647.2|2643.2|2647.2|2643.2|2645.6|2641.6|23
1642096810000|2022-01-13 18:00:10|2647|2643|2647.2|2643.2|2647.2|2643.2|2646.7|2642.7|9
1642096820000|2022-01-13 18:00:20|2647.7|2643.7|2647.2|2643.2|2648.2|2644.2|2646.7|2642.7|37
1642096830000|2022-01-13 18:00:30|||||||||1
1642096840000|2022-01-13 18:00:40|||||||||2
1642096850000|2022-01-13 18:00:50|2647.4|2643.4|2647.2|2643.2|2647.4|2643.4|2647.2|2643.2|2
1642096860000|2022-01-13 18:01:00|||||||||1
1642096910000|2022-01-13 18:01:50|2647.4|2643.4|2647.2|2643.2|2647.4|2643.4|2647.2|2643.2|2
1642096980000|2022-01-13 18:03:00|||||||||3
1642096990000|2022-01-13 18:03:10|2647.4|2643.4|2647.7|2643.7|2647.7|2643.7|2647.4|2643.4|0
1642097080000|2022-01-13 18:04:40|2647.3|2643.3|2647.2|2643.2|2647.3|2643.3|2646.7|2642.7|13
1642097090000|2022-01-13 18:04:50|||||||||1
1642097100000|2022-01-13 18:05:00|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|0
1642097140000|2022-01-13 18:05:40|||||||||2
1642097300000|2022-01-13 18:08:20|2646.7|2642.7|2646.3|2642.3|2646.7|2642.7|2646.3|2642.3|21
1642097310000|2022-01-13 18:08:30|2645.7|2641.7|2646.7|2642.7|2646.7|2642.7|2645.7|2641.7|4
1642097320000|2022-01-13 18:08:40|2646.2|2642.2|2645.7|2641.7|2646.2|2642.2|2645.7|2641.7|2
1642097330000|2022-01-13 18:08:50|2645.3|2641.3|2644.7|2640.7|2645.3|2641.3|2644.7|2640.7|27
1642097340000|2022-01-13 18:09:00|2644.4|2640.4|2645.7|2641.7|2645.7|2641.7|2644.4|2640.4|14
1642097360000|2022-01-13 18:09:20|2644.7|2640.7|2644.9|2640.9|2645.2|2641.2|2644.7|2640.7|2
1642097370000|2022-01-13 18:09:30|2645.2|2641.2|2644.7|2640.7|2645.2|2641.2|2644.7|2640.7|0
1642097390000|2022-01-13 18:09:50|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2
1642097400000|2022-01-13 18:10:00|2645.2|2641.2|2645.4|2641.4|2645.4|2641.4|2645.2|2641.2|0
1642097420000|2022-01-13 18:10:20|||||||||1
1642097620000|2022-01-13 18:13:40|||||||||1
1642097640000|2022-01-13 18:14:00|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|3
1642097650000|2022-01-13 18:14:10|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|0
1642097660000|2022-01-13 18:14:20|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|3
1642097670000|2022-01-13 18:14:30|2646|2642|2646.6|2642.6|2646.6|2642.6|2646|2642|4
1642097680000|2022-01-13 18:14:40|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|3
1642097700000|2022-01-13 18:15:00|||||||||2
1642097740000|2022-01-13 18:15:40|2646|2642|2645.4|2641.4|2646|2642|2645.4|2641.4|8
1642097810000|2022-01-13 18:16:50|||||||||1
1642097860000|2022-01-13 18:17:40|||||||||2
1642097870000|2022-01-13 18:17:50|||||||||5
1642097890000|2022-01-13 18:18:10|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|1
1642097910000|2022-01-13 18:18:30|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|0
1642097930000|2022-01-13 18:18:50|||||||||1
1642097960000|2022-01-13 18:19:20|||||||||1
1642097970000|2022-01-13 18:19:30|||||||||1
1642097980000|2022-01-13 18:19:40|||||||||1
1642098000000|2022-01-13 18:20:00|||||||||2
1642098010000|2022-01-13 18:20:10|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|1
1642098020000|2022-01-13 18:20:20|2645|2641|2644.7|2640.7|2645|2641|2644.7|2640.7|0
1642098030000|2022-01-13 18:20:30|||||||||1
1642098050000|2022-01-13 18:20:50|2645.2|2641.2|2644.7|2640.7|2645.2|2641.2|2644.7|2640.7|1
1642098080000|2022-01-13 18:21:20|2645|2641|2645.4|2641.4|2645.4|2641.4|2645|2641|1
1642098090000|2022-01-13 18:21:30|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2
1642098160000|2022-01-13 18:22:40|||||||||1
1642098210000|2022-01-13 18:23:30|2645.4|2641.4|2645.2|2641.2|2645.4|2641.4|2645.2|2641.2|2
1642098250000|2022-01-13 18:24:10|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|7
1642098260000|2022-01-13 18:24:20|2645|2641|2644.7|2640.7|2645|2641|2644.7|2640.7|0
1642098280000|2022-01-13 18:24:40|2645.2|2641.2|2645|2641|2645.2|2641.2|2645|2641|4
1642098300000|2022-01-13 18:25:00|2644.7|2640.7|2644.7|2640.7|2644.7|2640.7|2644.7|2640.7|0
1642098310000|2022-01-13 18:25:10|2645.2|2641.2|2645.4|2641.4|2645.4|2641.4|2645.2|2641.2|3
1642098320000|2022-01-13 18:25:20|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|1
1642098330000|2022-01-13 18:25:30|2644.7|2640.7|2644.9|2640.9|2644.9|2640.9|2644.7|2640.7|2
1642098340000|2022-01-13 18:25:40|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2
1642098350000|2022-01-13 18:25:50|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|1
1642098360000|2022-01-13 18:26:00|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|1
1642098380000|2022-01-13 18:26:20|||||||||1
1642098410000|2022-01-13 18:26:50|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|0
1642098420000|2022-01-13 18:27:00|||||||||1
1642098440000|2022-01-13 18:27:20|2646.2|2642.2|2646|2642|2646.2|2642.2|2645.9|2641.9|5
1642098450000|2022-01-13 18:27:30|2645.7|2641.7|2646.4|2642.4|2646.4|2642.4|2645.7|2641.7|8
1642098460000|2022-01-13 18:27:40|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|1
1642098480000|2022-01-13 18:28:00|2646.4|2642.4|2646.2|2642.2|2646.7|2642.7|2646.2|2642.2|2
1642098490000|2022-01-13 18:28:10|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|0
1642098500000|2022-01-13 18:28:20|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|1
1642098520000|2022-01-13 18:28:40|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|0
1642098540000|2022-01-13 18:29:00|||||||||3
1642098550000|2022-01-13 18:29:10|||||||||2
1642098560000|2022-01-13 18:29:20|||||||||5
1642098570000|2022-01-13 18:29:30|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|8
1642098590000|2022-01-13 18:29:50|2646.4|2642.4|2645.4|2641.4|2646.4|2642.4|2645.4|2641.4|9
1642153500000|2022-01-14 09:45:00|2655.7|2651.7|2655.4|2651.4|2655.9|2651.9|2654.1|2650.1|21
1642153510000|2022-01-14 09:45:10|2655.7|2651.7|2653.7|2649.7|2656.1|2652.1|2653.2|2649.2|17
1642153520000|2022-01-14 09:45:20|2653.2|2649.2|2653.2|2649.2|2653.7|2649.7|2653.2|2649.2|5
1642153530000|2022-01-14 09:45:30|2653.6|2649.6|2655.2|2651.2|2655.2|2651.2|2653.6|2649.6|2
1642153540000|2022-01-14 09:45:40|2655.4|2651.4|2655.6|2651.6|2655.6|2651.6|2655.2|2651.2|11
1642153550000|2022-01-14 09:45:50|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|1
1642153560000|2022-01-14 09:46:00|2655.4|2651.4|2657.2|2653.2|2657.9|2653.9|2655.4|2651.4|61
1642153570000|2022-01-14 09:46:10|2657.4|2653.4|2657.9|2653.9|2658.1|2654.1|2657.4|2653.4|7
1642153580000|2022-01-14 09:46:20|2657.6|2653.6|2659.3|2655.3|2660|2656|2657.4|2653.4|105
1642153590000|2022-01-14 09:46:30|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|9
1642153600000|2022-01-14 09:46:40|2659.3|2655.3|2661|2657|2661.3|2657.3|2659.3|2655.3|49
1642153610000|2022-01-14 09:46:50|2660.7|2656.7|2661|2657|2661|2657|2660.5|2656.5|3
1642153650000|2022-01-14 09:47:30|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|1
1642153660000|2022-01-14 09:47:40|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|0
1642153680000|2022-01-14 09:48:00|2659.8|2655.8|2657.6|2653.6|2659.8|2655.8|2657.6|2653.6|21
1642153690000|2022-01-14 09:48:10|||||||||2
1642153700000|2022-01-14 09:48:20|2657.4|2653.4|2657.2|2653.2|2657.4|2653.4|2657.2|2653.2|1
1642153710000|2022-01-14 09:48:30|2656.9|2652.9|2656.6|2652.6|2656.9|2652.9|2656.2|2652.2|10
1642153720000|2022-01-14 09:48:40|2658.9|2654.9|2658.1|2654.1|2658.9|2654.9|2658.1|2654.1|29
1642153740000|2022-01-14 09:49:00|2657.8|2653.8|2659|2655|2659|2655|2657.8|2653.8|3
1642153750000|2022-01-14 09:49:10|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|0
1642153770000|2022-01-14 09:49:30|2661.7|2657.7|2662.2|2658.2|2662.3|2658.3|2661.7|2657.7|51
1642153780000|2022-01-14 09:49:40|2661.8|2657.8|2661|2657|2661.8|2657.8|2661|2657|3
1642153800000|2022-01-14 09:50:00|2660.7|2656.7|2662|2658|2662.2|2658.2|2660.7|2656.7|17
1642153810000|2022-01-14 09:50:10|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|0
1642153820000|2022-01-14 09:50:20|2661.8|2657.8|2662|2658|2662|2658|2661.3|2657.3|18
1642153830000|2022-01-14 09:50:30|2662.2|2658.2|2663|2659|2663.5|2659.5|2662.2|2658.2|7
1642153840000|2022-01-14 09:50:40|||||||||1
1642153850000|2022-01-14 09:50:50|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|0
1642153870000|2022-01-14 09:51:10|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|3
1642153880000|2022-01-14 09:51:20|2662.1|2658.1|2661.8|2657.8|2662.1|2658.1|2661.8|2657.8|0
1642153890000|2022-01-14 09:51:30|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|9
1642153900000|2022-01-14 09:51:40|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|5
1642153910000|2022-01-14 09:51:50|2661.4|2657.4|2661.2|2657.2|2661.4|2657.4|2661.2|2657.2|1
1642153920000|2022-01-14 09:52:00|2661.4|2657.4|2661.8|2657.8|2661.8|2657.8|2660.9|2656.9|7
1642153940000|2022-01-14 09:52:20|2662.1|2658.1|2662.5|2658.5|2662.5|2658.5|2662.1|2658.1|4
1642153950000|2022-01-14 09:52:30|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|1
1642153960000|2022-01-14 09:52:40|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2
1642153970000|2022-01-14 09:52:50|2662|2658|2662|2658|2662|2658|2662|2658|1
1642153980000|2022-01-14 09:53:00|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|0
1642153990000|2022-01-14 09:53:10|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|0
1642154000000|2022-01-14 09:53:20|2661.9|2657.9|2661.2|2657.2|2661.9|2657.9|2661.2|2657.2|1
1642154010000|2022-01-14 09:53:30|2660.9|2656.9|2660.4|2656.4|2660.9|2656.9|2660.4|2656.4|2
1642154020000|2022-01-14 09:53:40|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|0
1642154040000|2022-01-14 09:54:00|2659.9|2655.9|2660.2|2656.2|2660.4|2656.4|2659.2|2655.2|4
1642154070000|2022-01-14 09:54:30|2660.4|2656.4|2660.8|2656.8|2660.8|2656.8|2660.4|2656.4|6
1642154080000|2022-01-14 09:54:40|2661.1|2657.1|2661.4|2657.4|2661.4|2657.4|2661.1|2657.1|6
1642154090000|2022-01-14 09:54:50|||||||||4
1642154100000|2022-01-14 09:55:00|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|14
1642154110000|2022-01-14 09:55:10|2661.4|2657.4|2661.6|2657.6|2661.6|2657.6|2661.4|2657.4|3
1642154120000|2022-01-14 09:55:20|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|1
1642154130000|2022-01-14 09:55:30|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|0
1642154180000|2022-01-14 09:56:20|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|8
1642154190000|2022-01-14 09:56:30|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|3
1642154200000|2022-01-14 09:56:40|||||||||2
1642154220000|2022-01-14 09:57:00|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2
1642154230000|2022-01-14 09:57:10|2661.7|2657.7|2662.6|2658.6|2662.6|2658.6|2661.7|2657.7|3
1642154240000|2022-01-14 09:57:20|||||||||1
1642154250000|2022-01-14 09:57:30|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|0
1642154260000|2022-01-14 09:57:40|||||||||1
1642154280000|2022-01-14 09:58:00|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|1
1642154290000|2022-01-14 09:58:10|2662.6|2658.6|2663.1|2659.1|2663.1|2659.1|2662.6|2658.6|4
1642154330000|2022-01-14 09:58:50|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|3
1642154340000|2022-01-14 09:59:00|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|17
1642154350000|2022-01-14 09:59:10|2662.6|2658.6|2663.3|2659.3|2663.3|2659.3|2662.6|2658.6|16
1642154380000|2022-01-14 09:59:40|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|1
1642154390000|2022-01-14 09:59:50|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|1
1642154400000|2022-01-14 10:00:00|||||||||3
1642154440000|2022-01-14 10:00:40|2662.7|2658.7|2661.9|2657.9|2662.7|2658.7|2661.9|2657.9|1
1642154450000|2022-01-14 10:00:50|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|0
1642154470000|2022-01-14 10:01:10|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|4
1642154490000|2022-01-14 10:01:30|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|2
1642154530000|2022-01-14 10:02:10|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.1|2657.1|13
1642154590000|2022-01-14 10:03:10|||||||||5
1642154630000|2022-01-14 10:03:50|2660.5|2656.5|2660.3|2656.3|2660.5|2656.5|2660.3|2656.3|4
1642154640000|2022-01-14 10:04:00|2660.5|2656.5|2660.6|2656.6|2660.9|2656.9|2660.5|2656.5|1
1642154650000|2022-01-14 10:04:10|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|0
1642154670000|2022-01-14 10:04:30|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|0
1642154680000|2022-01-14 10:04:40|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|0
1642154700000|2022-01-14 10:05:00|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|1
1642154710000|2022-01-14 10:05:10|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|1
1642154720000|2022-01-14 10:05:20|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|6
1642154730000|2022-01-14 10:05:30|2661.1|2657.1|2660.6|2656.6|2661.1|2657.1|2660.6|2656.6|2
1642154740000|2022-01-14 10:05:40|2660.8|2656.8|2662.1|2658.1|2662.1|2658.1|2660.8|2656.8|4
1642154750000|2022-01-14 10:05:50|2662.3|2658.3|2663.4|2659.4|2663.4|2659.4|2662.3|2658.3|1
1642154760000|2022-01-14 10:06:00|||||||||1
1642154790000|2022-01-14 10:06:30|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|0
1642154810000|2022-01-14 10:06:50|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|3
1642154820000|2022-01-14 10:07:00|2663.5|2659.5|2663.3|2659.3|2663.5|2659.5|2663.3|2659.3|7
1642154830000|2022-01-14 10:07:10|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|0
1642154880000|2022-01-14 10:08:00|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|0
1642154900000|2022-01-14 10:08:20|2664.4|2660.4|2664.1|2660.1|2664.4|2660.4|2664.1|2660.1|4
1642154910000|2022-01-14 10:08:30|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|1
1642154920000|2022-01-14 10:08:40|2664.6|2660.6|2664.4|2660.4|2664.6|2660.6|2664.4|2660.4|1
1642154940000|2022-01-14 10:09:00|2664.1|2660.1|2662.6|2658.6|2664.1|2660.1|2662.6|2658.6|16
1642154950000|2022-01-14 10:09:10|2662.7|2658.7|2662.2|2658.2|2662.7|2658.7|2662.2|2658.2|1
1642154960000|2022-01-14 10:09:20|2661.7|2657.7|2662.4|2658.4|2662.4|2658.4|2661.7|2657.7|2
1642154970000|2022-01-14 10:09:30|2662.2|2658.2|2661.7|2657.7|2662.2|2658.2|2661.7|2657.7|10
1642154980000|2022-01-14 10:09:40|2662.2|2658.2|2662.2|2658.2|2662.4|2658.4|2662.2|2658.2|10
1642155000000|2022-01-14 10:10:00|2662.4|2658.4|2662.2|2658.2|2662.7|2658.7|2662.2|2658.2|6
1642155070000|2022-01-14 10:11:10|2661.7|2657.7|2661.9|2657.9|2661.9|2657.9|2661.7|2657.7|1
1642155080000|2022-01-14 10:11:20|2662.1|2658.1|2661.6|2657.6|2662.1|2658.1|2661.6|2657.6|9
1642155090000|2022-01-14 10:11:30|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|0
1642155100000|2022-01-14 10:11:40|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1642155110000|2022-01-14 10:11:50|2661.7|2657.7|2661.1|2657.1|2661.7|2657.7|2661.1|2657.1|12
1642155120000|2022-01-14 10:12:00|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|6
1642155140000|2022-01-14 10:12:20|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|0
1642155160000|2022-01-14 10:12:40|2663|2659|2663.9|2659.9|2663.9|2659.9|2663|2659|10
1642155180000|2022-01-14 10:13:00|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|1
1642155190000|2022-01-14 10:13:10|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|0
1642155210000|2022-01-14 10:13:30|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|1
1642155240000|2022-01-14 10:14:00|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2
1642155270000|2022-01-14 10:14:30|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|0
1642155280000|2022-01-14 10:14:40|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|4
1642155300000|2022-01-14 10:15:00|||||||||1
1642155330000|2022-01-14 10:15:30|||||||||1
1642155340000|2022-01-14 10:15:40|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|1
1642155360000|2022-01-14 10:16:00|||||||||1
1642155420000|2022-01-14 10:17:00|||||||||10
1642155480000|2022-01-14 10:18:00|2662.7|2658.7|2662.4|2658.4|2662.7|2658.7|2662.4|2658.4|0
1642155490000|2022-01-14 10:18:10|2662.6|2658.6|2663.1|2659.1|2663.1|2659.1|2662.6|2658.6|1
1642155500000|2022-01-14 10:18:20|2662.9|2658.9|2663.1|2659.1|2663.1|2659.1|2662.9|2658.9|0
1642155510000|2022-01-14 10:18:30|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|0
1642155530000|2022-01-14 10:18:50|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|0
1642155550000|2022-01-14 10:19:10|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2
1642155560000|2022-01-14 10:19:20|2662.7|2658.7|2661.9|2657.9|2662.7|2658.7|2661.9|2657.9|0
1642155590000|2022-01-14 10:19:50|2661.7|2657.7|2661.4|2657.4|2661.7|2657.7|2661.4|2657.4|0
1642155620000|2022-01-14 10:20:20|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|1
1642155650000|2022-01-14 10:20:50|2661.4|2657.4|2661.6|2657.6|2661.6|2657.6|2661.4|2657.4|1
1642155660000|2022-01-14 10:21:00|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|0
1642155700000|2022-01-14 10:21:40|2661.4|2657.4|2661.9|2657.9|2661.9|2657.9|2661.4|2657.4|1
1642155720000|2022-01-14 10:22:00|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|0
1642155770000|2022-01-14 10:22:50|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|1
1642155780000|2022-01-14 10:23:00|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|3
1642155790000|2022-01-14 10:23:10|2660|2656|2659.7|2655.7|2660|2656|2659.7|2655.7|51
1642155800000|2022-01-14 10:23:20|2660|2656|2659.7|2655.7|2660|2656|2659.7|2655.7|1
1642155810000|2022-01-14 10:23:30|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|1
1642155820000|2022-01-14 10:23:40|2659|2655|2659.5|2655.5|2659.5|2655.5|2659|2655|1
1642155830000|2022-01-14 10:23:50|||||||||1
1642155860000|2022-01-14 10:24:20|2660|2656|2659|2655|2660|2656|2659|2655|33
1642155870000|2022-01-14 10:24:30|2659.6|2655.6|2660.2|2656.2|2660.2|2656.2|2659.6|2655.6|24
1642155880000|2022-01-14 10:24:40|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|1
1642155890000|2022-01-14 10:24:50|2661|2657|2661|2657|2661|2657|2661|2657|0
1642155900000|2022-01-14 10:25:00|||||||||2
1642155910000|2022-01-14 10:25:10|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|4
1642155930000|2022-01-14 10:25:30|2660.7|2656.7|2661|2657|2661|2657|2660.7|2656.7|0
1642155940000|2022-01-14 10:25:40|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|1
1642155950000|2022-01-14 10:25:50|||||||||2
1642155980000|2022-01-14 10:26:20|2659|2655|2659|2655|2659|2655|2659|2655|27
1642156000000|2022-01-14 10:26:40|2659.5|2655.5|2659.7|2655.7|2659.7|2655.7|2659.5|2655.5|2
1642156010000|2022-01-14 10:26:50|2660.3|2656.3|2660.7|2656.7|2660.7|2656.7|2660.3|2656.3|5
1642156020000|2022-01-14 10:27:00|||||||||1
1642156030000|2022-01-14 10:27:10|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|1
1642156060000|2022-01-14 10:27:40|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|1
1642156070000|2022-01-14 10:27:50|||||||||7
1642156080000|2022-01-14 10:28:00|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|4
1642156090000|2022-01-14 10:28:10|2659|2655|2658.5|2654.5|2659|2655|2658.5|2654.5|1
1642156100000|2022-01-14 10:28:20|2659|2655|2659|2655|2659|2655|2659|2655|0
1642156110000|2022-01-14 10:28:30|2658.8|2654.8|2658.6|2654.6|2659|2655|2658.6|2654.6|8
1642156120000|2022-01-14 10:28:40|2658.8|2654.8|2659.1|2655.1|2659.1|2655.1|2658.8|2654.8|1
1642156140000|2022-01-14 10:29:00|2658.8|2654.8|2659.6|2655.6|2659.6|2655.6|2658.8|2654.8|0
1642156150000|2022-01-14 10:29:10|2658.7|2654.7|2658.3|2654.3|2658.7|2654.7|2658.3|2654.3|1
1642156170000|2022-01-14 10:29:30|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|0
1642156190000|2022-01-14 10:29:50|2659.1|2655.1|2658.6|2654.6|2659.1|2655.1|2658.6|2654.6|2
1642156200000|2022-01-14 10:30:00|2659.3|2655.3|2659.1|2655.1|2659.3|2655.3|2659.1|2655.1|2
1642156210000|2022-01-14 10:30:10|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|0
1642156220000|2022-01-14 10:30:20|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2
1642156250000|2022-01-14 10:30:50|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|3
1642156280000|2022-01-14 10:31:20|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|3
1642156290000|2022-01-14 10:31:30|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.1|2655.1|2
1642156300000|2022-01-14 10:31:40|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|0
1642156320000|2022-01-14 10:32:00|2659|2655|2659|2655|2659|2655|2659|2655|0
1642156350000|2022-01-14 10:32:30|2659.6|2655.6|2660.1|2656.1|2660.3|2656.3|2659.6|2655.6|4
1642156360000|2022-01-14 10:32:40|2661|2657|2661|2657|2661|2657|2661|2657|10
1642156370000|2022-01-14 10:32:50|2660.8|2656.8|2660.5|2656.5|2660.8|2656.8|2660.5|2656.5|14
1642156380000|2022-01-14 10:33:00|2660.8|2656.8|2660.3|2656.3|2660.8|2656.8|2660.3|2656.3|1
1642156390000|2022-01-14 10:33:10|2660.7|2656.7|2661.3|2657.3|2661.3|2657.3|2660.7|2656.7|40
1642156410000|2022-01-14 10:33:30|2661|2657|2660.3|2656.3|2661|2657|2660.3|2656.3|0
1642156420000|2022-01-14 10:33:40|2660.6|2656.6|2661.3|2657.3|2661.3|2657.3|2660.6|2656.6|2
1642156430000|2022-01-14 10:33:50|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|3
1642156440000|2022-01-14 10:34:00|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|0
1642156450000|2022-01-14 10:34:10|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|0
1642156470000|2022-01-14 10:34:30|||||||||23
1642156480000|2022-01-14 10:34:40|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|0
1642156490000|2022-01-14 10:34:50|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|1
1642156500000|2022-01-14 10:35:00|2659.8|2655.8|2659.3|2655.3|2659.8|2655.8|2659.3|2655.3|0
1642156530000|2022-01-14 10:35:30|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|2
1642156540000|2022-01-14 10:35:40|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|0
1642156570000|2022-01-14 10:36:10|2660|2656|2659.8|2655.8|2660|2656|2659.8|2655.8|1
1642156600000|2022-01-14 10:36:40|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|0
1642156630000|2022-01-14 10:37:10|||||||||1
1642156640000|2022-01-14 10:37:20|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|1
1642156670000|2022-01-14 10:37:50|2660.5|2656.5|2660.1|2656.1|2660.5|2656.5|2660.1|2656.1|0
1642156680000|2022-01-14 10:38:00|2659.8|2655.8|2660|2656|2660|2656|2659.8|2655.8|0
1642156710000|2022-01-14 10:38:30|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|0
1642156790000|2022-01-14 10:39:50|||||||||5
1642156810000|2022-01-14 10:40:10|2660.6|2656.6|2660.3|2656.3|2660.6|2656.6|2660.3|2656.3|2
1642156850000|2022-01-14 10:40:50|2661|2657|2661.1|2657.1|2661.3|2657.3|2661|2657|3
1642156860000|2022-01-14 10:41:00|2660.8|2656.8|2661.3|2657.3|2661.3|2657.3|2660.8|2656.8|0
1642156920000|2022-01-14 10:42:00|||||||||1
1642156950000|2022-01-14 10:42:30|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|1
1642156960000|2022-01-14 10:42:40|2662|2658|2660.8|2656.8|2662.3|2658.3|2660.8|2656.8|1
1642156980000|2022-01-14 10:43:00|2661|2657|2661|2657|2661|2657|2661|2657|0
1642156990000|2022-01-14 10:43:10|||||||||5
1642157060000|2022-01-14 10:44:20|2662.2|2658.2|2662.3|2658.3|2662.3|2658.3|2662.2|2658.2|0
1642157100000|2022-01-14 10:45:00|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|1
1642157120000|2022-01-14 10:45:20|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2
1642157140000|2022-01-14 10:45:40|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|0
1642157160000|2022-01-14 10:46:00|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|128
1642157220000|2022-01-14 10:47:00|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|4
1642157230000|2022-01-14 10:47:10|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|1
1642157240000|2022-01-14 10:47:20|2661.5|2657.5|2661.3|2657.3|2661.5|2657.5|2661.3|2657.3|3
1642157270000|2022-01-14 10:47:50|2661.7|2657.7|2661.8|2657.8|2661.8|2657.8|2661.5|2657.5|25
1642157280000|2022-01-14 10:48:00|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|0
1642157300000|2022-01-14 10:48:20|||||||||3
1642157350000|2022-01-14 10:49:10|2662.7|2658.7|2662.5|2658.5|2662.7|2658.7|2662.5|2658.5|21
1642157370000|2022-01-14 10:49:30|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|0
1642157380000|2022-01-14 10:49:40|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|0
1642157390000|2022-01-14 10:49:50|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|1
1642157400000|2022-01-14 10:50:00|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|0
1642157410000|2022-01-14 10:50:10|||||||||1
1642157430000|2022-01-14 10:50:30|2662|2658|2662|2658|2662|2658|2662|2658|0
1642157470000|2022-01-14 10:51:10|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|0
1642157480000|2022-01-14 10:51:20|||||||||1
1642157510000|2022-01-14 10:51:50|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|0
1642157520000|2022-01-14 10:52:00|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|0
1642157530000|2022-01-14 10:52:10|2662|2658|2662|2658|2662|2658|2662|2658|0
1642157590000|2022-01-14 10:53:10|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|0
1642157640000|2022-01-14 10:54:00|2661.5|2657.5|2660.7|2656.7|2661.5|2657.5|2660.7|2656.7|3
1642157660000|2022-01-14 10:54:20|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|1
1642157670000|2022-01-14 10:54:30|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|1
1642157690000|2022-01-14 10:54:50|2660.9|2656.9|2660.2|2656.2|2661.5|2657.5|2660.2|2656.2|7
1642157700000|2022-01-14 10:55:00|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|0
1642157710000|2022-01-14 10:55:10|2659|2655|2659|2655|2659|2655|2659|2655|4
1642157740000|2022-01-14 10:55:40|||||||||90
1642157750000|2022-01-14 10:55:50|||||||||2
1642157760000|2022-01-14 10:56:00|||||||||1
1642157790000|2022-01-14 10:56:30|||||||||1
1642157810000|2022-01-14 10:56:50|2658.3|2654.3|2657.8|2653.8|2658.3|2654.3|2657.7|2653.7|32
1642157820000|2022-01-14 10:57:00|2658.2|2654.2|2658.2|2654.2|2658.3|2654.3|2658.2|2654.2|4
1642157830000|2022-01-14 10:57:10|2658.3|2654.3|2658.7|2654.7|2658.7|2654.7|2658.2|2654.2|1
1642157840000|2022-01-14 10:57:20|2658.4|2654.4|2658|2654|2658.4|2654.4|2658|2654|3
1642157850000|2022-01-14 10:57:30|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2
1642157860000|2022-01-14 10:57:40|2659.3|2655.3|2659.2|2655.2|2659.5|2655.5|2659.2|2655.2|4
1642157870000|2022-01-14 10:57:50|2659|2655|2658.2|2654.2|2659|2655|2658.2|2654.2|0
1642157880000|2022-01-14 10:58:00|2658.3|2654.3|2658.2|2654.2|2658.3|2654.3|2658.2|2654.2|0
1642157890000|2022-01-14 10:58:10|2658.3|2654.3|2658.2|2654.2|2658.3|2654.3|2658.2|2654.2|0
1642157940000|2022-01-14 10:59:00|2657.6|2653.6|2656.8|2652.8|2657.6|2653.6|2656.8|2652.8|20
1642157950000|2022-01-14 10:59:10|2657.7|2653.7|2658.2|2654.2|2658.2|2654.2|2657.7|2653.7|0
1642157980000|2022-01-14 10:59:40|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|0
1642157990000|2022-01-14 10:59:50|2658.3|2654.3|2658.2|2654.2|2658.3|2654.3|2658.2|2654.2|30
1642158020000|2022-01-14 11:00:20|2658.5|2654.5|2659.2|2655.2|2659.2|2655.2|2658.5|2654.5|0
1642158040000|2022-01-14 11:00:40|||||||||2
1642158110000|2022-01-14 11:01:50|2658.7|2654.7|2658.5|2654.5|2658.7|2654.7|2658.2|2654.2|0
1642158120000|2022-01-14 11:02:00|2658.2|2654.2|2659.3|2655.3|2659.3|2655.3|2658.2|2654.2|3
1642158130000|2022-01-14 11:02:10|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|1
1642158160000|2022-01-14 11:02:40|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|0
1642158180000|2022-01-14 11:03:00|2659.8|2655.8|2659.3|2655.3|2660.3|2656.3|2659.3|2655.3|4
1642158250000|2022-01-14 11:04:10|2659.5|2655.5|2659.3|2655.3|2659.5|2655.5|2659.3|2655.3|1
1642158280000|2022-01-14 11:04:40|||||||||1
1642158300000|2022-01-14 11:05:00|2659.2|2655.2|2659.3|2655.3|2659.3|2655.3|2659.2|2655.2|1
1642158400000|2022-01-14 11:06:40|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|1
1642158420000|2022-01-14 11:07:00|2659.3|2655.3|2659.5|2655.5|2659.5|2655.5|2659.3|2655.3|16
1642158430000|2022-01-14 11:07:10|2659.8|2655.8|2660.3|2656.3|2660.3|2656.3|2659.8|2655.8|0
1642158460000|2022-01-14 11:07:40|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|0
1642158470000|2022-01-14 11:07:50|2659.3|2655.3|2659.2|2655.2|2659.3|2655.3|2659.2|2655.2|1
1642158540000|2022-01-14 11:09:00|2659|2655|2658.8|2654.8|2659|2655|2658.8|2654.8|0
1642158550000|2022-01-14 11:09:10|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|0
1642158570000|2022-01-14 11:09:30|2659|2655|2658.3|2654.3|2659|2655|2658.3|2654.3|2
1642158580000|2022-01-14 11:09:40|2658.7|2654.7|2658.2|2654.2|2658.7|2654.7|2658.2|2654.2|1
1642158600000|2022-01-14 11:10:00|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|0
1642158620000|2022-01-14 11:10:20|2658.7|2654.7|2658.2|2654.2|2658.7|2654.7|2658.2|2654.2|2
1642158630000|2022-01-14 11:10:30|2658|2654|2657.7|2653.7|2658|2654|2657.7|2653.7|3
1642158640000|2022-01-14 11:10:40|2657|2653|2656.3|2652.3|2657|2653|2656.3|2652.3|6
1642158650000|2022-01-14 11:10:50|2655|2651|2656.8|2652.8|2657|2653|2655|2651|7
1642158670000|2022-01-14 11:11:10|2657|2653|2656.5|2652.5|2657|2653|2656.5|2652.5|1
1642158680000|2022-01-14 11:11:20|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|1
1642158710000|2022-01-14 11:11:50|2656.5|2652.5|2656.5|2652.5|2656.5|2652.5|2656.5|2652.5|5
1642158720000|2022-01-14 11:12:00|2656.7|2652.7|2658|2654|2658|2654|2656.7|2652.7|3
1642158730000|2022-01-14 11:12:10|2657.3|2653.3|2655.5|2651.5|2657.3|2653.3|2655.5|2651.5|6
1642158740000|2022-01-14 11:12:20|2655.7|2651.7|2656|2652|2656|2652|2655.7|2651.7|0
1642158750000|2022-01-14 11:12:30|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|0
1642158790000|2022-01-14 11:13:10|2655|2651|2656.3|2652.3|2656.3|2652.3|2655|2651|8
1642158810000|2022-01-14 11:13:30|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|1
1642158820000|2022-01-14 11:13:40|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|4
1642158860000|2022-01-14 11:14:20|2656.1|2652.1|2655.5|2651.5|2656.1|2652.1|2655.5|2651.5|0
1642158870000|2022-01-14 11:14:30|2655.8|2651.8|2656.3|2652.3|2656.3|2652.3|2655.8|2651.8|0
1642158890000|2022-01-14 11:14:50|2656.1|2652.1|2657|2653|2657|2653|2655|2651|26
1642158900000|2022-01-14 11:15:00|2656.7|2652.7|2656.5|2652.5|2656.7|2652.7|2656.5|2652.5|5
1642158910000|2022-01-14 11:15:10|2657|2653|2657|2653|2658|2654|2656.7|2652.7|27
1642158930000|2022-01-14 11:15:30|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|0
1642158950000|2022-01-14 11:15:50|2657.5|2653.5|2657.3|2653.3|2658|2654|2657|2653|1
1642158960000|2022-01-14 11:16:00|2657|2653|2657|2653|2657|2653|2657|2653|0
1642159020000|2022-01-14 11:17:00|2656.8|2652.8|2657|2653|2657|2653|2656.5|2652.5|9
1642159050000|2022-01-14 11:17:30|2656.5|2652.5|2656.5|2652.5|2656.5|2652.5|2656.5|2652.5|0
1642159060000|2022-01-14 11:17:40|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|0
1642159170000|2022-01-14 11:19:30|2657|2653|2656.8|2652.8|2657|2653|2656.8|2652.8|0
1642159190000|2022-01-14 11:19:50|2657.2|2653.2|2657|2653|2657.8|2653.8|2657|2653|2
1642159200000|2022-01-14 11:20:00|2656.8|2652.8|2656.8|2652.8|2657|2653|2656.8|2652.8|0
1642159220000|2022-01-14 11:20:20|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2
1642159230000|2022-01-14 11:20:30|2657|2653|2656.8|2652.8|2657|2653|2656.3|2652.3|11
1642159240000|2022-01-14 11:20:40|2656.6|2652.6|2656.8|2652.8|2656.8|2652.8|2656.3|2652.3|1
1642159250000|2022-01-14 11:20:50|2656.3|2652.3|2656.6|2652.6|2656.8|2652.8|2656.3|2652.3|1
1642159260000|2022-01-14 11:21:00|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|0
1642159270000|2022-01-14 11:21:10|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|0
1642159280000|2022-01-14 11:21:20|2656.3|2652.3|2655|2651|2656.3|2652.3|2655|2651|2
1642159290000|2022-01-14 11:21:30|2655.3|2651.3|2656|2652|2656|2652|2655.3|2651.3|1
1642159300000|2022-01-14 11:21:40|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|0
1642159320000|2022-01-14 11:22:00|2656|2652|2656|2652|2656|2652|2656|2652|3
1642159330000|2022-01-14 11:22:10|2656.8|2652.8|2656.3|2652.3|2656.8|2652.8|2656.3|2652.3|1
1642159350000|2022-01-14 11:22:30|2656.5|2652.5|2656.8|2652.8|2656.8|2652.8|2656.3|2652.3|0
1642159360000|2022-01-14 11:22:40|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|0
1642159370000|2022-01-14 11:22:50|2656.5|2652.5|2656.3|2652.3|2656.5|2652.5|2656.3|2652.3|0
1642159380000|2022-01-14 11:23:00|2656.5|2652.5|2656.3|2652.3|2656.8|2652.8|2656.3|2652.3|0
1642159390000|2022-01-14 11:23:10|2656.5|2652.5|2656.5|2652.5|2656.8|2652.8|2656.3|2652.3|0
1642159400000|2022-01-14 11:23:20|2656.3|2652.3|2656.3|2652.3|2656.6|2652.6|2656.3|2652.3|2
1642159410000|2022-01-14 11:23:30|2656.6|2652.6|2656.3|2652.3|2656.8|2652.8|2656.3|2652.3|1
1642159420000|2022-01-14 11:23:40|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|11
1642159480000|2022-01-14 11:24:40|2657|2653|2657.3|2653.3|2657.3|2653.3|2656.8|2652.8|4
1642159500000|2022-01-14 11:25:00|2657.5|2653.5|2657|2653|2657.5|2653.5|2657|2653|6
1642159520000|2022-01-14 11:25:20|2657.5|2653.5|2657.3|2653.3|2657.5|2653.5|2657.3|2653.3|0
1642159530000|2022-01-14 11:25:30|2657|2653|2657.3|2653.3|2657.5|2653.5|2657|2653|0
1642159540000|2022-01-14 11:25:40|2657|2653|2657|2653|2657|2653|2657|2653|0
1642159560000|2022-01-14 11:26:00|2656.3|2652.3|2656|2652|2656.3|2652.3|2656|2652|1
1642159620000|2022-01-14 11:27:00|2655.5|2651.5|2655.3|2651.3|2655.5|2651.5|2655.3|2651.3|5
1642159640000|2022-01-14 11:27:20|2655.5|2651.5|2656|2652|2656|2652|2655.5|2651.5|2
1642159650000|2022-01-14 11:27:30|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|0
1642159680000|2022-01-14 11:28:00|2656|2652|2656|2652|2656|2652|2656|2652|0
1642159690000|2022-01-14 11:28:10|2656.7|2652.7|2655.8|2651.8|2657|2653|2655.8|2651.8|3
1642159730000|2022-01-14 11:28:50|2656.2|2652.2|2656|2652|2656.2|2652.2|2656|2652|0
1642159760000|2022-01-14 11:29:20|2657|2653|2657|2653|2657|2653|2657|2653|3
1642159790000|2022-01-14 11:29:50|||||||||8
1642159800000|2022-01-14 11:30:00|2657.2|2653.2|2657|2653|2657.2|2653.2|2657|2653|0
1642159840000|2022-01-14 11:30:40|2657.2|2653.2|2657.7|2653.7|2657.7|2653.7|2657.2|2653.2|0
1642159850000|2022-01-14 11:30:50|2658|2654|2658|2654|2658|2654|2657.3|2653.3|2
1642159870000|2022-01-14 11:31:10|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2
1642159890000|2022-01-14 11:31:30|2659|2655|2659.4|2655.4|2659.4|2655.4|2659|2655|15
1642159910000|2022-01-14 11:31:50|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2
1642159930000|2022-01-14 11:32:10|2661|2657|2661|2657|2661|2657|2661|2657|4
1642159940000|2022-01-14 11:32:20|2660.5|2656.5|2659.4|2655.4|2660.5|2656.5|2659.4|2655.4|1
1642159950000|2022-01-14 11:32:30|2659.5|2655.5|2659.4|2655.4|2659.5|2655.5|2659.4|2655.4|0
1642159960000|2022-01-14 11:32:40|2660|2656|2660.4|2656.4|2660.4|2656.4|2660|2656|1
1642159980000|2022-01-14 11:33:00|2660|2656|2660.4|2656.4|2660.4|2656.4|2660|2656|1
1642159990000|2022-01-14 11:33:10|2659.9|2655.9|2659.5|2655.5|2659.9|2655.9|2659.5|2655.5|0
1642160020000|2022-01-14 11:33:40|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|0
1642160030000|2022-01-14 11:33:50|2660.9|2656.9|2660.7|2656.7|2660.9|2656.9|2660.7|2656.7|12
1642160040000|2022-01-14 11:34:00|2660.9|2656.9|2661.2|2657.2|2661.4|2657.4|2660.9|2656.9|2
1642160050000|2022-01-14 11:34:10|2661.5|2657.5|2661.2|2657.2|2661.5|2657.5|2661.2|2657.2|21
1642160070000|2022-01-14 11:34:30|2661.5|2657.5|2661.4|2657.4|2661.5|2657.5|2661.4|2657.4|0
1642160080000|2022-01-14 11:34:40|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|0
1642160100000|2022-01-14 11:35:00|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|0
1642160110000|2022-01-14 11:35:10|2661|2657|2660.9|2656.9|2661|2657|2660.9|2656.9|4
1642160130000|2022-01-14 11:35:30|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|0
1642160150000|2022-01-14 11:35:50|2660.7|2656.7|2661.4|2657.4|2661.4|2657.4|2660.7|2656.7|0
1642160170000|2022-01-14 11:36:10|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|1
1642160190000|2022-01-14 11:36:30|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|0
1642160210000|2022-01-14 11:36:50|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|0
1642160220000|2022-01-14 11:37:00|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|1
1642160230000|2022-01-14 11:37:10|||||||||2
1642160330000|2022-01-14 11:38:50|2661.4|2657.4|2661.2|2657.2|2661.4|2657.4|2661.2|2657.2|2
1642160340000|2022-01-14 11:39:00|2660.4|2656.4|2661.2|2657.2|2661.2|2657.2|2660.4|2656.4|0
1642160350000|2022-01-14 11:39:10|2660.4|2656.4|2660.9|2656.9|2660.9|2656.9|2660.4|2656.4|0
1642160360000|2022-01-14 11:39:20|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|1
1642160400000|2022-01-14 11:40:00|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|0
1642160410000|2022-01-14 11:40:10|2660.7|2656.7|2661.2|2657.2|2661.2|2657.2|2660.4|2656.4|1
1642160420000|2022-01-14 11:40:20|2660.4|2656.4|2660.4|2656.4|2660.5|2656.5|2660.4|2656.4|0
1642160460000|2022-01-14 11:41:00|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2
1642160480000|2022-01-14 11:41:20|2660.4|2656.4|2660.2|2656.2|2660.4|2656.4|2660.2|2656.2|10
1642160510000|2022-01-14 11:41:50|||||||||5
1642160520000|2022-01-14 11:42:00|2660|2656|2660|2656|2660|2656|2660|2656|2
1642160530000|2022-01-14 11:42:10|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|0
1642160540000|2022-01-14 11:42:20|2660|2656|2659.7|2655.7|2660|2656|2659.4|2655.4|2
1642160550000|2022-01-14 11:42:30|2659.4|2655.4|2658.7|2654.7|2659.4|2655.4|2658.7|2654.7|1
1642160560000|2022-01-14 11:42:40|2658.4|2654.4|2658|2654|2658.4|2654.4|2658|2654|2
1642160580000|2022-01-14 11:43:00|2657.9|2653.9|2657.5|2653.5|2658|2654|2657.5|2653.5|6
1642160590000|2022-01-14 11:43:10|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|0
1642160620000|2022-01-14 11:43:40|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|0
1642160650000|2022-01-14 11:44:10|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|0
1642160670000|2022-01-14 11:44:30|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|0
1642160700000|2022-01-14 11:45:00|2658.4|2654.4|2658.2|2654.2|2658.4|2654.4|2658.2|2654.2|1
1642160710000|2022-01-14 11:45:10|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|0
1642160770000|2022-01-14 11:46:10|||||||||2
1642160780000|2022-01-14 11:46:20|2658.9|2654.9|2658.7|2654.7|2658.9|2654.9|2658.7|2654.7|4
1642160790000|2022-01-14 11:46:30|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|0
1642160800000|2022-01-14 11:46:40|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|0
1642160820000|2022-01-14 11:47:00|||||||||2
1642160840000|2022-01-14 11:47:20|||||||||1
1642160970000|2022-01-14 11:49:30|2658.4|2654.4|2658.2|2654.2|2658.4|2654.4|2658.2|2654.2|0
1642161020000|2022-01-14 11:50:20|2658|2654|2657.2|2653.2|2658|2654|2657.2|2653.2|1
1642161030000|2022-01-14 11:50:30|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|0
1642161060000|2022-01-14 11:51:00|2657.7|2653.7|2657.4|2653.4|2657.7|2653.7|2657.2|2653.2|0
1642161100000|2022-01-14 11:51:40|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|1
1642161150000|2022-01-14 11:52:30|2657.4|2653.4|2657.2|2653.2|2657.4|2653.4|2657.2|2653.2|0
1642161170000|2022-01-14 11:52:50|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|5
1642161200000|2022-01-14 11:53:20|||||||||1
1642161230000|2022-01-14 11:53:50|||||||||3
1642161240000|2022-01-14 11:54:00|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|5
1642161340000|2022-01-14 11:55:40|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2654.7|2650.7|19
1642161350000|2022-01-14 11:55:50|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|0
1642161360000|2022-01-14 11:56:00|2656.8|2652.8|2657|2653|2657|2653|2656.8|2652.8|23
1642161370000|2022-01-14 11:56:10|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|1
1642161430000|2022-01-14 11:57:10|2656.6|2652.6|2657.3|2653.3|2657.3|2653.3|2656.3|2652.3|2
1642161460000|2022-01-14 11:57:40|2657|2653|2657|2653|2657|2653|2657|2653|0
1642161480000|2022-01-14 11:58:00|2656.8|2652.8|2656.3|2652.3|2656.8|2652.8|2656.3|2652.3|4
1642161510000|2022-01-14 11:58:30|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|3
1642161530000|2022-01-14 11:58:50|2656.8|2652.8|2657|2653|2657|2653|2656.8|2652.8|3
1642161630000|2022-01-14 12:00:30|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|0
1642161640000|2022-01-14 12:00:40|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|0
1642161670000|2022-01-14 12:01:10|||||||||1
1642161760000|2022-01-14 12:02:40|2657.4|2653.4|2657.2|2653.2|2657.4|2653.4|2657.2|2653.2|1
1642161780000|2022-01-14 12:03:00|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|0
1642161840000|2022-01-14 12:04:00|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|0
1642161850000|2022-01-14 12:04:10|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|3
1642161900000|2022-01-14 12:05:00|2655.9|2651.9|2655.8|2651.8|2655.9|2651.9|2655.8|2651.8|1
1642161970000|2022-01-14 12:06:10|2655.5|2651.5|2655.3|2651.3|2655.5|2651.5|2655.3|2651.3|7
1642162020000|2022-01-14 12:07:00|2655|2651|2655|2651|2655|2651|2655|2651|1
1642162030000|2022-01-14 12:07:10|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|0
1642162080000|2022-01-14 12:08:00|2655|2651|2655|2651|2655|2651|2655|2651|9
1642162100000|2022-01-14 12:08:20|||||||||2
1642162130000|2022-01-14 12:08:50|||||||||1
1642162160000|2022-01-14 12:09:20|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|1
1642162170000|2022-01-14 12:09:30|2655|2651|2655|2651|2655|2651|2655|2651|0
1642162250000|2022-01-14 12:10:50|||||||||1
1642162290000|2022-01-14 12:11:30|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|0
1642162310000|2022-01-14 12:11:50|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|1
1642162320000|2022-01-14 12:12:00|2656|2652|2657|2653|2657|2653|2656|2652|2
1642162330000|2022-01-14 12:12:10|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|4
1642162340000|2022-01-14 12:12:20|2658|2654|2658|2654|2658|2654|2658|2654|1
1642162350000|2022-01-14 12:12:30|2657.4|2653.4|2657.2|2653.2|2657.4|2653.4|2657.2|2653.2|2
1642162380000|2022-01-14 12:13:00|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|0
1642162390000|2022-01-14 12:13:10|2658|2654|2658|2654|2658|2654|2658|2654|0
1642162440000|2022-01-14 12:14:00|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|0
1642162450000|2022-01-14 12:14:10|2657|2653|2656.7|2652.7|2657|2653|2656.7|2652.7|2
1642162480000|2022-01-14 12:14:40|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|1
1642162500000|2022-01-14 12:15:00|2656|2652|2656|2652|2656|2652|2656|2652|0
1642162560000|2022-01-14 12:16:00|2656.2|2652.2|2656.4|2652.4|2656.4|2652.4|2656.2|2652.2|0
1642162570000|2022-01-14 12:16:10|2657|2653|2657|2653|2657|2653|2657|2653|0
1642162620000|2022-01-14 12:17:00|2656.7|2652.7|2655.8|2651.8|2656.7|2652.7|2655.8|2651.8|6
1642162630000|2022-01-14 12:17:10|2656|2652|2656|2652|2656|2652|2656|2652|2
1642162660000|2022-01-14 12:17:40|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|0
1642162920000|2022-01-14 12:22:00|2656|2652|2655.8|2651.8|2656|2652|2655.8|2651.8|1
1642163020000|2022-01-14 12:23:40|2655.6|2651.6|2655|2651|2655.6|2651.6|2655|2651|1
1642163220000|2022-01-14 12:27:00|2655.8|2651.8|2656|2652|2656|2652|2655.8|2651.8|6
1642163240000|2022-01-14 12:27:20|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|5
1642163300000|2022-01-14 12:28:20|2656|2652|2657.5|2653.5|2657.5|2653.5|2656|2652|1
1642163310000|2022-01-14 12:28:30|2657.2|2653.2|2657.2|2653.2|2657.7|2653.7|2657.2|2653.2|0
1642163400000|2022-01-14 12:30:00|2657|2653|2658.6|2654.6|2658.6|2654.6|2657|2653|44
1642163410000|2022-01-14 12:30:10|2658.7|2654.7|2659.1|2655.1|2659.1|2655.1|2658.7|2654.7|29
1642163420000|2022-01-14 12:30:20|||||||||1
1642163430000|2022-01-14 12:30:30|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|43
1642163440000|2022-01-14 12:30:40|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|11
1642163460000|2022-01-14 12:31:00|||||||||4
1642163540000|2022-01-14 12:32:20|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|1
1642163550000|2022-01-14 12:32:30|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|1
1642163560000|2022-01-14 12:32:40|2657.1|2653.1|2657.6|2653.6|2657.6|2653.6|2657.1|2653.1|3
1642163580000|2022-01-14 12:33:00|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|0
1642163630000|2022-01-14 12:33:50|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|1
1642163640000|2022-01-14 12:34:00|2657.1|2653.1|2656.2|2652.2|2657.1|2653.1|2656.2|2652.2|6
1642163650000|2022-01-14 12:34:10|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|0
1642163660000|2022-01-14 12:34:20|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|36
1642163680000|2022-01-14 12:34:40|2657.6|2653.6|2657.9|2653.9|2658.4|2654.4|2657.6|2653.6|1
1642163700000|2022-01-14 12:35:00|2658.2|2654.2|2657.9|2653.9|2658.2|2654.2|2657.9|2653.9|20
1642163720000|2022-01-14 12:35:20|2658.1|2654.1|2657.9|2653.9|2658.4|2654.4|2657.9|2653.9|0
1642163780000|2022-01-14 12:36:20|2658.4|2654.4|2658.6|2654.6|2658.6|2654.6|2658.4|2654.4|1
1642163790000|2022-01-14 12:36:30|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|0
1642163800000|2022-01-14 12:36:40|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|0
1642163810000|2022-01-14 12:36:50|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|1
1642163820000|2022-01-14 12:37:00|2658.1|2654.1|2658.6|2654.6|2658.6|2654.6|2657.9|2653.9|8
1642163830000|2022-01-14 12:37:10|2658.4|2654.4|2658.1|2654.1|2658.4|2654.4|2658.1|2654.1|0
1642163840000|2022-01-14 12:37:20|2658.6|2654.6|2658.4|2654.4|2658.6|2654.6|2658.4|2654.4|1
1642163850000|2022-01-14 12:37:30|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|0
1642163860000|2022-01-14 12:37:40|2658.9|2654.9|2658.1|2654.1|2658.9|2654.9|2658.1|2654.1|0
1642163910000|2022-01-14 12:38:30|2658.4|2654.4|2658.9|2654.9|2658.9|2654.9|2658.4|2654.4|1
1642163920000|2022-01-14 12:38:40|2658.1|2654.1|2658.6|2654.6|2658.6|2654.6|2658.1|2654.1|0
1642163930000|2022-01-14 12:38:50|2659.1|2655.1|2658.6|2654.6|2659.1|2655.1|2658.6|2654.6|5
1642163940000|2022-01-14 12:39:00|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|0
1642163950000|2022-01-14 12:39:10|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|0
1642164020000|2022-01-14 12:40:20|2657.6|2653.6|2658.1|2654.1|2658.1|2654.1|2657.6|2653.6|8
1642164080000|2022-01-14 12:41:20|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|1
1642164090000|2022-01-14 12:41:30|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|1
1642164120000|2022-01-14 12:42:00|||||||||1
1642164140000|2022-01-14 12:42:20|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2
1642164150000|2022-01-14 12:42:30|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1642164170000|2022-01-14 12:42:50|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|0
1642164180000|2022-01-14 12:43:00|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|1
1642164190000|2022-01-14 12:43:10|2657.9|2653.9|2658.4|2654.4|2658.4|2654.4|2657.9|2653.9|0
1642164200000|2022-01-14 12:43:20|2657.7|2653.7|2657.4|2653.4|2657.7|2653.7|2657.4|2653.4|2
1642164210000|2022-01-14 12:43:30|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|3
1642164220000|2022-01-14 12:43:40|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|0
1642164230000|2022-01-14 12:43:50|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|1
1642164360000|2022-01-14 12:46:00|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|0
1642164400000|2022-01-14 12:46:40|2658.4|2654.4|2657.9|2653.9|2658.4|2654.4|2657.9|2653.9|1
1642164420000|2022-01-14 12:47:00|2657.7|2653.7|2657.4|2653.4|2657.7|2653.7|2657.1|2653.1|1
1642164470000|2022-01-14 12:47:50|2657.6|2653.6|2657.7|2653.7|2657.7|2653.7|2657.6|2653.6|1
1642164480000|2022-01-14 12:48:00|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|4
1642164510000|2022-01-14 12:48:30|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|0
1642164520000|2022-01-14 12:48:40|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|1
1642164540000|2022-01-14 12:49:00|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|0
1642164570000|2022-01-14 12:49:30|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|1
1642164580000|2022-01-14 12:49:40|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|0
1642164600000|2022-01-14 12:50:00|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|3
1642164610000|2022-01-14 12:50:10|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|0
1642164620000|2022-01-14 12:50:20|2659.7|2655.7|2660.1|2656.1|2660.1|2656.1|2659.7|2655.7|0
1642164630000|2022-01-14 12:50:30|2660.4|2656.4|2660.6|2656.6|2660.6|2656.6|2660.4|2656.4|5
1642164690000|2022-01-14 12:51:30|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|12
1642164710000|2022-01-14 12:51:50|2659.7|2655.7|2661.1|2657.1|2661.1|2657.1|2659.7|2655.7|18
1642164720000|2022-01-14 12:52:00|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|4
1642164730000|2022-01-14 12:52:10|2661.7|2657.7|2662.6|2658.6|2662.6|2658.6|2661.7|2657.7|6
1642164740000|2022-01-14 12:52:20|2662.9|2658.9|2663.4|2659.4|2663.7|2659.7|2662.9|2658.9|7
1642164750000|2022-01-14 12:52:30|2664.1|2660.1|2664.2|2660.2|2664.2|2660.2|2664.1|2660.1|1
1642164760000|2022-01-14 12:52:40|2664.4|2660.4|2665.9|2661.9|2665.9|2661.9|2664.4|2660.4|30
1642164780000|2022-01-14 12:53:00|2665.7|2661.7|2665.9|2661.9|2665.9|2661.9|2665.7|2661.7|9
1642164820000|2022-01-14 12:53:40|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|0
1642164840000|2022-01-14 12:54:00|2665.9|2661.9|2669.4|2665.4|2669.4|2665.4|2665.7|2661.7|55
1642164850000|2022-01-14 12:54:10|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|14
1642164860000|2022-01-14 12:54:20|2668.7|2664.7|2669.9|2665.9|2670.7|2666.7|2668.7|2664.7|7
1642164870000|2022-01-14 12:54:30|2670.2|2666.2|2669.6|2665.6|2670.7|2666.7|2669.6|2665.6|6
1642164880000|2022-01-14 12:54:40|2669.9|2665.9|2670.6|2666.6|2670.9|2666.9|2669.9|2665.9|30
1642164900000|2022-01-14 12:55:00|2670.3|2666.3|2670.6|2666.6|2671.1|2667.1|2670.3|2666.3|5
1642164910000|2022-01-14 12:55:10|2670.8|2666.8|2670.8|2666.8|2671.1|2667.1|2670.8|2666.8|2
1642164920000|2022-01-14 12:55:20|2671.1|2667.1|2671.9|2667.9|2671.9|2667.9|2671.1|2667.1|8
1642164930000|2022-01-14 12:55:30|2671.3|2667.3|2670.8|2666.8|2671.3|2667.3|2670.8|2666.8|10
1642164940000|2022-01-14 12:55:40|2671.1|2667.1|2670.8|2666.8|2671.1|2667.1|2670.1|2666.1|14
1642164950000|2022-01-14 12:55:50|2671.1|2667.1|2670.8|2666.8|2671.1|2667.1|2670.8|2666.8|2
1642164960000|2022-01-14 12:56:00|2671.1|2667.1|2671.3|2667.3|2671.3|2667.3|2671.1|2667.1|15
1642164970000|2022-01-14 12:56:10|||||||||5
1642164980000|2022-01-14 12:56:20|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|5
1642164990000|2022-01-14 12:56:30|||||||||5
1642165000000|2022-01-14 12:56:40|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|1
1642165020000|2022-01-14 12:57:00|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|1
1642165030000|2022-01-14 12:57:10|||||||||1
1642165040000|2022-01-14 12:57:20|||||||||3
1642165060000|2022-01-14 12:57:40|2670.3|2666.3|2670.1|2666.1|2670.3|2666.3|2670.1|2666.1|7
1642165070000|2022-01-14 12:57:50|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|0
1642165080000|2022-01-14 12:58:00|2670.8|2666.8|2671.1|2667.1|2671.1|2667.1|2670.8|2666.8|3
1642165090000|2022-01-14 12:58:10|||||||||1
1642165100000|2022-01-14 12:58:20|||||||||1
1642165110000|2022-01-14 12:58:30|2670.8|2666.8|2670.6|2666.6|2670.8|2666.8|2670.6|2666.6|1
1642165120000|2022-01-14 12:58:40|2671.1|2667.1|2670.9|2666.9|2671.1|2667.1|2670.9|2666.9|1
1642165140000|2022-01-14 12:59:00|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|4
1642165160000|2022-01-14 12:59:20|2672.6|2668.6|2672.8|2668.8|2672.8|2668.8|2672.6|2668.6|8
1642165170000|2022-01-14 12:59:30|2673.2|2669.2|2672.8|2668.8|2673.2|2669.2|2672.8|2668.8|4
1642165190000|2022-01-14 12:59:50|2672.6|2668.6|2673.3|2669.3|2673.8|2669.8|2672.6|2668.6|27
1642165200000|2022-01-14 13:00:00|2671.1|2667.1|2673.1|2669.1|2673.1|2669.1|2669.9|2665.9|33
1642165210000|2022-01-14 13:00:10|2673.3|2669.3|2673.8|2669.8|2673.8|2669.8|2673.3|2669.3|2
1642165220000|2022-01-14 13:00:20|||||||||3
1642165230000|2022-01-14 13:00:30|2673.5|2669.5|2673.3|2669.3|2673.5|2669.5|2673.1|2669.1|14
1642165240000|2022-01-14 13:00:40|2673.5|2669.5|2673.8|2669.8|2673.8|2669.8|2673.5|2669.5|3
1642165250000|2022-01-14 13:00:50|2673.6|2669.6|2674.7|2670.7|2675.3|2671.3|2673.6|2669.6|23
1642165260000|2022-01-14 13:01:00|2674.5|2670.5|2675.5|2671.5|2675.5|2671.5|2674.2|2670.2|25
1642165270000|2022-01-14 13:01:10|2675.7|2671.7|2674.8|2670.8|2675.8|2671.8|2674.8|2670.8|14
1642165280000|2022-01-14 13:01:20|2675.3|2671.3|2674.8|2670.8|2675.3|2671.3|2674.5|2670.5|3
1642165290000|2022-01-14 13:01:30|2675.6|2671.6|2675.6|2671.6|2675.6|2671.6|2675.6|2671.6|5
1642165300000|2022-01-14 13:01:40|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|0
1642165310000|2022-01-14 13:01:50|2675.5|2671.5|2675|2671|2675.8|2671.8|2675|2671|31
1642165320000|2022-01-14 13:02:00|2675.3|2671.3|2674.1|2670.1|2675.3|2671.3|2673.1|2669.1|15
1642165330000|2022-01-14 13:02:10|2673.4|2669.4|2673.1|2669.1|2673.4|2669.4|2672.1|2668.1|15
1642165340000|2022-01-14 13:02:20|2672.9|2668.9|2674.1|2670.1|2674.3|2670.3|2672.9|2668.9|14
1642165350000|2022-01-14 13:02:30|2673.9|2669.9|2671.7|2667.7|2673.9|2669.9|2671.4|2667.4|28
1642165360000|2022-01-14 13:02:40|||||||||2
1642165370000|2022-01-14 13:02:50|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2
1642165380000|2022-01-14 13:03:00|2671.4|2667.4|2670.1|2666.1|2671.4|2667.4|2669.9|2665.9|76
1642165390000|2022-01-14 13:03:10|2670.4|2666.4|2670.7|2666.7|2670.9|2666.9|2670.4|2666.4|1
1642165400000|2022-01-14 13:03:20|2670.6|2666.6|2670.1|2666.1|2670.9|2666.9|2669.7|2665.7|20
1642165410000|2022-01-14 13:03:30|2669.7|2665.7|2669.4|2665.4|2669.9|2665.9|2669.4|2665.4|1
1642165420000|2022-01-14 13:03:40|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|4
1642165430000|2022-01-14 13:03:50|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|3
1642165440000|2022-01-14 13:04:00|2670.2|2666.2|2670.4|2666.4|2670.4|2666.4|2670.2|2666.2|0
1642165450000|2022-01-14 13:04:10|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|0
1642165470000|2022-01-14 13:04:30|||||||||1
1642165490000|2022-01-14 13:04:50|2669.4|2665.4|2669.7|2665.7|2670.2|2666.2|2669.4|2665.4|8
1642165500000|2022-01-14 13:05:00|2669.4|2665.4|2668.7|2664.7|2669.4|2665.4|2668.1|2664.1|9
1642165510000|2022-01-14 13:05:10|2669.1|2665.1|2668.1|2664.1|2669.1|2665.1|2668.1|2664.1|7
1642165520000|2022-01-14 13:05:20|||||||||4
1642165530000|2022-01-14 13:05:30|2668.2|2664.2|2668.6|2664.6|2669.6|2665.6|2668.1|2664.1|16
1642165540000|2022-01-14 13:05:40|2667.1|2663.1|2667.1|2663.1|2667.6|2663.6|2667.1|2663.1|25
1642165550000|2022-01-14 13:05:50|2666.1|2662.1|2666.6|2662.6|2666.7|2662.7|2666.1|2662.1|9
1642165570000|2022-01-14 13:06:10|2666.4|2662.4|2666.1|2662.1|2666.4|2662.4|2666.1|2662.1|1
1642165580000|2022-01-14 13:06:20|2665.7|2661.7|2668.6|2664.6|2668.6|2664.6|2664.4|2660.4|31
1642165590000|2022-01-14 13:06:30|2668.7|2664.7|2668.1|2664.1|2668.7|2664.7|2667.6|2663.6|7
1642165600000|2022-01-14 13:06:40|2667.7|2663.7|2667.6|2663.6|2667.7|2663.7|2667.6|2663.6|6
1642165610000|2022-01-14 13:06:50|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|0
1642165620000|2022-01-14 13:07:00|2668.1|2664.1|2668.4|2664.4|2668.7|2664.7|2668.1|2664.1|13
1642165630000|2022-01-14 13:07:10|2668.6|2664.6|2668.6|2664.6|2668.7|2664.7|2668.1|2664.1|8
1642165650000|2022-01-14 13:07:30|2668.7|2664.7|2668.6|2664.6|2668.7|2664.7|2668.1|2664.1|4
1642165660000|2022-01-14 13:07:40|2667.1|2663.1|2667.6|2663.6|2667.6|2663.6|2666.6|2662.6|19
1642165680000|2022-01-14 13:08:00|2667.7|2663.7|2666.7|2662.7|2667.7|2663.7|2666.7|2662.7|2
1642165690000|2022-01-14 13:08:10|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|4
1642165710000|2022-01-14 13:08:30|2665.8|2661.8|2664.7|2660.7|2665.8|2661.8|2664.1|2660.1|7
1642165720000|2022-01-14 13:08:40|2665.1|2661.1|2664.2|2660.2|2665.1|2661.1|2664.2|2660.2|5
1642165730000|2022-01-14 13:08:50|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|1
1642165740000|2022-01-14 13:09:00|2664.2|2660.2|2663.4|2659.4|2664.2|2660.2|2663.4|2659.4|12
1642165750000|2022-01-14 13:09:10|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|0
1642165760000|2022-01-14 13:09:20|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|5
1642165770000|2022-01-14 13:09:30|2663.2|2659.2|2663.7|2659.7|2663.7|2659.7|2662.7|2658.7|18
1642165780000|2022-01-14 13:09:40|2663.4|2659.4|2663.7|2659.7|2663.7|2659.7|2663.4|2659.4|21
1642165800000|2022-01-14 13:10:00|2664|2660|2664|2660|2664|2660|2664|2660|3
1642165810000|2022-01-14 13:10:10|2664.4|2660.4|2664.7|2660.7|2664.7|2660.7|2664.4|2660.4|11
1642165830000|2022-01-14 13:10:30|2665|2661|2665|2661|2665.5|2661.5|2665|2661|7
1642165860000|2022-01-14 13:11:00|2664.3|2660.3|2665|2661|2665|2661|2663|2659|28
1642165870000|2022-01-14 13:11:10|||||||||1
1642165880000|2022-01-14 13:11:20|2664.7|2660.7|2664.5|2660.5|2664.7|2660.7|2664.5|2660.5|1
1642165890000|2022-01-14 13:11:30|2664|2660|2664|2660|2664|2660|2664|2660|0
1642165900000|2022-01-14 13:11:40|2662.9|2658.9|2663.6|2659.6|2663.8|2659.8|2662.9|2658.9|9
1642165910000|2022-01-14 13:11:50|2663.3|2659.3|2663|2659|2663.3|2659.3|2662|2658|26
1642165920000|2022-01-14 13:12:00|2663.3|2659.3|2663|2659|2663.3|2659.3|2663|2659|3
1642165930000|2022-01-14 13:12:10|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|6
1642165950000|2022-01-14 13:12:30|2662|2658|2663.3|2659.3|2663.3|2659.3|2662|2658|13
1642165980000|2022-01-14 13:13:00|||||||||1
1642166000000|2022-01-14 13:13:20|2663|2659|2663|2659|2663|2659|2663|2659|4
1642166010000|2022-01-14 13:13:30|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|0
1642166020000|2022-01-14 13:13:40|||||||||1
1642166030000|2022-01-14 13:13:50|||||||||3
1642166040000|2022-01-14 13:14:00|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2
1642166050000|2022-01-14 13:14:10|2664|2660|2663.8|2659.8|2664|2660|2663.5|2659.5|7
1642166070000|2022-01-14 13:14:30|2664|2660|2663.3|2659.3|2664|2660|2663.3|2659.3|1
1642166090000|2022-01-14 13:14:50|2663.8|2659.8|2664.3|2660.3|2664.3|2660.3|2663.8|2659.8|5
1642166100000|2022-01-14 13:15:00|||||||||8
1642166110000|2022-01-14 13:15:10|2664|2660|2664|2660|2664|2660|2664|2660|1
1642166120000|2022-01-14 13:15:20|2663.7|2659.7|2663.3|2659.3|2664|2660|2663.3|2659.3|110
1642166130000|2022-01-14 13:15:30|||||||||2
1642166150000|2022-01-14 13:15:50|2662.3|2658.3|2663|2659|2663|2659|2662.3|2658.3|3
1642166160000|2022-01-14 13:16:00|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|0
1642166170000|2022-01-14 13:16:10|2664|2660|2664|2660|2664|2660|2664|2660|3
1642166190000|2022-01-14 13:16:30|||||||||2
1642166200000|2022-01-14 13:16:40|2664.6|2660.6|2665.7|2661.7|2665.7|2661.7|2664.6|2660.6|3
1642166210000|2022-01-14 13:16:50|2666.3|2662.3|2667.2|2663.2|2667.7|2663.7|2666.3|2662.3|14
1642166220000|2022-01-14 13:17:00|2666.7|2662.7|2667.2|2663.2|2667.7|2663.7|2666.7|2662.7|4
1642166240000|2022-01-14 13:17:20|2667.4|2663.4|2667.7|2663.7|2667.7|2663.7|2667.4|2663.4|1
1642166250000|2022-01-14 13:17:30|||||||||3
1642166260000|2022-01-14 13:17:40|2667.4|2663.4|2667.2|2663.2|2667.4|2663.4|2667.2|2663.2|10
1642166280000|2022-01-14 13:18:00|2667.4|2663.4|2667.7|2663.7|2667.7|2663.7|2667.4|2663.4|1
1642166300000|2022-01-14 13:18:20|||||||||1
1642166320000|2022-01-14 13:18:40|2668|2664|2668|2664|2668|2664|2668|2664|1
1642166340000|2022-01-14 13:19:00|2667.7|2663.7|2668|2664|2668|2664|2667.7|2663.7|4
1642166360000|2022-01-14 13:19:20|||||||||1
1642166380000|2022-01-14 13:19:40|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|1
1642166390000|2022-01-14 13:19:50|2668.7|2664.7|2669.7|2665.7|2670.1|2666.1|2668.7|2664.7|21
1642166400000|2022-01-14 13:20:00|2668.7|2664.7|2667.7|2663.7|2668.7|2664.7|2667.4|2663.4|21
1642166410000|2022-01-14 13:20:10|2667.4|2663.4|2667.7|2663.7|2667.7|2663.7|2667.4|2663.4|16
1642166420000|2022-01-14 13:20:20|2668|2664|2668.2|2664.2|2668.2|2664.2|2668|2664|8
1642166430000|2022-01-14 13:20:30|2667.1|2663.1|2667.7|2663.7|2667.7|2663.7|2667|2663|30
1642166440000|2022-01-14 13:20:40|2667.4|2663.4|2667.7|2663.7|2667.7|2663.7|2667.4|2663.4|1
1642166460000|2022-01-14 13:21:00|||||||||1
1642166470000|2022-01-14 13:21:10|||||||||1
1642166490000|2022-01-14 13:21:30|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|9
1642166500000|2022-01-14 13:21:40|2667|2663|2667|2663|2667|2663|2667|2663|0
1642166510000|2022-01-14 13:21:50|2668|2664|2668|2664|2668|2664|2668|2664|2
1642166520000|2022-01-14 13:22:00|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|0
1642166530000|2022-01-14 13:22:10|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|1
1642166550000|2022-01-14 13:22:30|||||||||1
1642166570000|2022-01-14 13:22:50|2668|2664|2669|2665|2669|2665|2668|2664|6
1642166580000|2022-01-14 13:23:00|2668.7|2664.7|2669.7|2665.7|2669.7|2665.7|2668.7|2664.7|10
1642166600000|2022-01-14 13:23:20|||||||||1
1642166610000|2022-01-14 13:23:30|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|13
1642166620000|2022-01-14 13:23:40|2669.2|2665.2|2669.4|2665.4|2669.4|2665.4|2669.2|2665.2|33
1642166630000|2022-01-14 13:23:50|2669.7|2665.7|2669|2665|2669.7|2665.7|2669|2665|8
1642166640000|2022-01-14 13:24:00|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|0
1642166650000|2022-01-14 13:24:10|2669|2665|2669|2665|2669|2665|2669|2665|0
1642166660000|2022-01-14 13:24:20|2668.7|2664.7|2669|2665|2669|2665|2668.7|2664.7|1
1642166670000|2022-01-14 13:24:30|2668.7|2664.7|2669|2665|2669|2665|2668.7|2664.7|1
1642166680000|2022-01-14 13:24:40|2668.7|2664.7|2669.7|2665.7|2669.7|2665.7|2668.7|2664.7|1
1642166690000|2022-01-14 13:24:50|||||||||12
1642166700000|2022-01-14 13:25:00|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|2668.7|2664.7|9
1642166710000|2022-01-14 13:25:10|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|0
1642166730000|2022-01-14 13:25:30|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2
1642166740000|2022-01-14 13:25:40|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|0
1642166750000|2022-01-14 13:25:50|2669|2665|2668.7|2664.7|2669|2665|2668.7|2664.7|4
1642166770000|2022-01-14 13:26:10|2668.2|2664.2|2667.7|2663.7|2668.2|2664.2|2667.7|2663.7|1
1642166780000|2022-01-14 13:26:20|2668.3|2664.3|2667.7|2663.7|2668.5|2664.5|2667.7|2663.7|5
1642166810000|2022-01-14 13:26:50|2667.1|2663.1|2667.5|2663.5|2667.5|2663.5|2667.1|2663.1|2
1642166820000|2022-01-14 13:27:00|2667.2|2663.2|2665.7|2661.7|2667.2|2663.2|2665.7|2661.7|5
1642166830000|2022-01-14 13:27:10|2666|2662|2666|2662|2666|2662|2666|2662|0
1642166840000|2022-01-14 13:27:20|||||||||3
1642166870000|2022-01-14 13:27:50|2665.2|2661.2|2665.7|2661.7|2665.7|2661.7|2665.2|2661.2|7
1642166880000|2022-01-14 13:28:00|2666|2662|2666|2662|2666|2662|2666|2662|1
1642166890000|2022-01-14 13:28:10|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|0
1642166900000|2022-01-14 13:28:20|2667|2663|2667.7|2663.7|2667.7|2663.7|2667|2663|5
1642166910000|2022-01-14 13:28:30|2668.3|2664.3|2669|2665|2669|2665|2668.3|2664.3|2
1642166920000|2022-01-14 13:28:40|||||||||1
1642166930000|2022-01-14 13:28:50|2668.7|2664.7|2670.4|2666.4|2670.4|2666.4|2668.7|2664.7|26
1642166950000|2022-01-14 13:29:10|2670.7|2666.7|2670.9|2666.9|2670.9|2666.9|2670.7|2666.7|4
1642166960000|2022-01-14 13:29:20|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|0
1642166970000|2022-01-14 13:29:30|2670.7|2666.7|2670.7|2666.7|2671.1|2667.1|2670.7|2666.7|7
1642166990000|2022-01-14 13:29:50|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|1
1642167000000|2022-01-14 13:30:00|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|0
1642167030000|2022-01-14 13:30:30|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|10
1642167040000|2022-01-14 13:30:40|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|5
1642167050000|2022-01-14 13:30:50|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2
1642167060000|2022-01-14 13:31:00|2671.1|2667.1|2670.7|2666.7|2671.1|2667.1|2670.7|2666.7|4
1642167070000|2022-01-14 13:31:10|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|4
1642167090000|2022-01-14 13:31:30|2670|2666|2670.4|2666.4|2670.4|2666.4|2670|2666|1
1642167130000|2022-01-14 13:32:10|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|13
1642167140000|2022-01-14 13:32:20|||||||||2
1642167150000|2022-01-14 13:32:30|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|0
1642167160000|2022-01-14 13:32:40|2670.1|2666.1|2669.4|2665.4|2670.1|2666.1|2669.4|2665.4|14
1642167170000|2022-01-14 13:32:50|2668.7|2664.7|2668.9|2664.9|2668.9|2664.9|2668.7|2664.7|5
1642167180000|2022-01-14 13:33:00|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|0
1642167200000|2022-01-14 13:33:20|||||||||1
1642167220000|2022-01-14 13:33:40|2668.9|2664.9|2669.4|2665.4|2669.4|2665.4|2668.9|2664.9|0
1642167240000|2022-01-14 13:34:00|2669.8|2665.8|2670.4|2666.4|2670.4|2666.4|2669.8|2665.8|7
1642167250000|2022-01-14 13:34:10|||||||||2
1642167270000|2022-01-14 13:34:30|2670.7|2666.7|2672.1|2668.1|2672.1|2668.1|2670.7|2666.7|11
1642167290000|2022-01-14 13:34:50|2673.1|2669.1|2674.1|2670.1|2674.1|2670.1|2673.1|2669.1|36
1642167300000|2022-01-14 13:35:00|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|12
1642167310000|2022-01-14 13:35:10|||||||||10
1642167330000|2022-01-14 13:35:30|2672.9|2668.9|2672.9|2668.9|2672.9|2668.9|2672.9|2668.9|15
1642167340000|2022-01-14 13:35:40|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|0
1642167360000|2022-01-14 13:36:00|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|0
1642167370000|2022-01-14 13:36:10|2672.1|2668.1|2671.9|2667.9|2672.1|2668.1|2671.9|2667.9|7
1642167390000|2022-01-14 13:36:30|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|1
1642167400000|2022-01-14 13:36:40|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|0
1642167410000|2022-01-14 13:36:50|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|12
1642167420000|2022-01-14 13:37:00|2671.9|2667.9|2671.7|2667.7|2671.9|2667.9|2671.7|2667.7|6
1642167450000|2022-01-14 13:37:30|2670.4|2666.4|2671.7|2667.7|2671.7|2667.7|2670.4|2666.4|6
1642167470000|2022-01-14 13:37:50|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|4
1642167490000|2022-01-14 13:38:10|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|0
1642167510000|2022-01-14 13:38:30|2672.2|2668.2|2672.7|2668.7|2672.7|2668.7|2671.9|2667.9|0
1642167530000|2022-01-14 13:38:50|||||||||1
1642167540000|2022-01-14 13:39:00|2672.9|2668.9|2674.1|2670.1|2674.4|2670.4|2672.9|2668.9|10
1642167550000|2022-01-14 13:39:10|2674.4|2670.4|2673.7|2669.7|2674.4|2670.4|2673.7|2669.7|11
1642167560000|2022-01-14 13:39:20|2674.4|2670.4|2673.9|2669.9|2674.4|2670.4|2673.9|2669.9|15
1642167580000|2022-01-14 13:39:40|2674.1|2670.1|2673.9|2669.9|2674.1|2670.1|2673.9|2669.9|13
1642167600000|2022-01-14 13:40:00|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2
1642167610000|2022-01-14 13:40:10|2673.3|2669.3|2672.9|2668.9|2673.4|2669.4|2672.9|2668.9|24
1642167630000|2022-01-14 13:40:30|2672.7|2668.7|2671.7|2667.7|2672.7|2668.7|2671.7|2667.7|6
1642167650000|2022-01-14 13:40:50|||||||||2
1642167660000|2022-01-14 13:41:00|||||||||6
1642167670000|2022-01-14 13:41:10|||||||||10
1642167690000|2022-01-14 13:41:30|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|1
1642167710000|2022-01-14 13:41:50|||||||||1
1642167720000|2022-01-14 13:42:00|||||||||1
1642167730000|2022-01-14 13:42:10|2670.4|2666.4|2670.7|2666.7|2670.7|2666.7|2670.4|2666.4|2
1642167740000|2022-01-14 13:42:20|2671|2667|2670.3|2666.3|2671|2667|2670.3|2666.3|42
1642167750000|2022-01-14 13:42:30|2669.8|2665.8|2669.8|2665.8|2669.8|2665.8|2669.8|2665.8|4
1642167760000|2022-01-14 13:42:40|2669.7|2665.7|2669.3|2665.3|2669.7|2665.7|2669.3|2665.3|0
1642167770000|2022-01-14 13:42:50|||||||||1
1642167800000|2022-01-14 13:43:20|||||||||2
1642167840000|2022-01-14 13:44:00|||||||||7
1642167850000|2022-01-14 13:44:10|||||||||3
1642167870000|2022-01-14 13:44:30|||||||||1
1642167900000|2022-01-14 13:45:00|||||||||8
1642167910000|2022-01-14 13:45:10|||||||||7
1642167920000|2022-01-14 13:45:20|||||||||1
1642167940000|2022-01-14 13:45:40|||||||||1
1642167970000|2022-01-14 13:46:10|||||||||9
1642168000000|2022-01-14 13:46:40|2669|2665|2668.3|2664.3|2669|2665|2668.3|2664.3|14
1642168030000|2022-01-14 13:47:10|||||||||3
1642168040000|2022-01-14 13:47:20|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|11
1642168070000|2022-01-14 13:47:50|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|3
1642168080000|2022-01-14 13:48:00|2669|2665|2669|2665|2669|2665|2669|2665|0
1642168090000|2022-01-14 13:48:10|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|24
1642168140000|2022-01-14 13:49:00|2669|2665|2668.3|2664.3|2669|2665|2668.3|2664.3|36
1642168150000|2022-01-14 13:49:10|||||||||6
1642168190000|2022-01-14 13:49:50|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|14
1642168200000|2022-01-14 13:50:00|2669|2665|2668.8|2664.8|2669|2665|2668.8|2664.8|1
1642168230000|2022-01-14 13:50:30|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|0
1642168260000|2022-01-14 13:51:00|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|1
1642168270000|2022-01-14 13:51:10|2668.7|2664.7|2668.3|2664.3|2668.7|2664.7|2668.3|2664.3|2
1642168300000|2022-01-14 13:51:40|||||||||1
1642168320000|2022-01-14 13:52:00|2667.3|2663.3|2668.3|2664.3|2668.3|2664.3|2667.3|2663.3|7
1642168380000|2022-01-14 13:53:00|2669|2665|2669|2665|2669|2665|2669|2665|6
1642168390000|2022-01-14 13:53:10|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|0
1642168440000|2022-01-14 13:54:00|||||||||1
1642168470000|2022-01-14 13:54:30|2669.7|2665.7|2669.5|2665.5|2669.7|2665.7|2669.5|2665.5|3
1642168490000|2022-01-14 13:54:50|2669.7|2665.7|2670.3|2666.3|2670.3|2666.3|2669.7|2665.7|0
1642168500000|2022-01-14 13:55:00|2670|2666|2669.7|2665.7|2670|2666|2669|2665|6
1642168510000|2022-01-14 13:55:10|2669.5|2665.5|2669.3|2665.3|2669.5|2665.5|2669.3|2665.3|1
1642168530000|2022-01-14 13:55:30|2669|2665|2669|2665|2669|2665|2669|2665|0
1642168540000|2022-01-14 13:55:40|2669.3|2665.3|2670.2|2666.2|2670.2|2666.2|2669.3|2665.3|5
1642168550000|2022-01-14 13:55:50|2670|2666|2669.7|2665.7|2670|2666|2669.5|2665.5|9
1642168590000|2022-01-14 13:56:30|2670|2666|2670|2666|2670|2666|2670|2666|0
1642168600000|2022-01-14 13:56:40|2671|2667|2671|2667|2671|2667|2671|2667|19
1642168610000|2022-01-14 13:56:50|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|7
1642168620000|2022-01-14 13:57:00|||||||||2
1642168630000|2022-01-14 13:57:10|||||||||5
1642168640000|2022-01-14 13:57:20|||||||||15
1642168650000|2022-01-14 13:57:30|||||||||13
1642168660000|2022-01-14 13:57:40|||||||||4
1642168670000|2022-01-14 13:57:50|||||||||3
1642168680000|2022-01-14 13:58:00|||||||||11
1642168690000|2022-01-14 13:58:10|2671.2|2667.2|2671.7|2667.7|2671.7|2667.7|2671.2|2667.2|4
1642168700000|2022-01-14 13:58:20|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|7
1642168710000|2022-01-14 13:58:30|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|1
1642168730000|2022-01-14 13:58:50|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|7
1642168740000|2022-01-14 13:59:00|2671|2667|2671.2|2667.2|2671.5|2667.5|2670.5|2666.5|5
1642168750000|2022-01-14 13:59:10|2671|2667|2671|2667|2671|2667|2671|2667|0
1642168760000|2022-01-14 13:59:20|||||||||2
1642168770000|2022-01-14 13:59:30|2670.7|2666.7|2670|2666|2670.7|2666.7|2670|2666|3
1642168790000|2022-01-14 13:59:50|2669.4|2665.4|2669.2|2665.2|2669.4|2665.4|2669.2|2665.2|5
1642168800000|2022-01-14 14:00:00|2669.5|2665.5|2669|2665|2669.5|2665.5|2669|2665|2
1642168810000|2022-01-14 14:00:10|2668.2|2664.2|2667.5|2663.5|2668.2|2664.2|2667.5|2663.5|17
1642168820000|2022-01-14 14:00:20|2667|2663|2666.7|2662.7|2667.2|2663.2|2666.7|2662.7|2
1642168830000|2022-01-14 14:00:30|2666.9|2662.9|2666.5|2662.5|2666.9|2662.9|2666.5|2662.5|4
1642168840000|2022-01-14 14:00:40|2666.8|2662.8|2666.5|2662.5|2666.8|2662.8|2666.3|2662.3|1
1642168860000|2022-01-14 14:01:00|2666.3|2662.3|2666.5|2662.5|2666.5|2662.5|2666.3|2662.3|1
1642168890000|2022-01-14 14:01:30|||||||||1
1642168900000|2022-01-14 14:01:40|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|5
1642168910000|2022-01-14 14:01:50|2667|2663|2667|2663|2667|2663|2667|2663|0
1642168920000|2022-01-14 14:02:00|||||||||1
1642168930000|2022-01-14 14:02:10|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|2
1642168940000|2022-01-14 14:02:20|2669.5|2665.5|2670.2|2666.2|2670.2|2666.2|2669.4|2665.4|39
1642168960000|2022-01-14 14:02:40|2670.4|2666.4|2670.7|2666.7|2670.7|2666.7|2670.4|2666.4|0
1642168970000|2022-01-14 14:02:50|2671.5|2667.5|2671.7|2667.7|2671.7|2667.7|2671.5|2667.5|8
1642168980000|2022-01-14 14:03:00|||||||||1
1642168990000|2022-01-14 14:03:10|2673|2669|2674.1|2670.1|2674.1|2670.1|2672.7|2668.7|174
1642169000000|2022-01-14 14:03:20|||||||||3
1642169010000|2022-01-14 14:03:30|||||||||1
1642169020000|2022-01-14 14:03:40|2674.4|2670.4|2674.6|2670.6|2674.6|2670.6|2674.4|2670.4|1
1642169030000|2022-01-14 14:03:50|||||||||3
1642169040000|2022-01-14 14:04:00|2674.4|2670.4|2674.9|2670.9|2674.9|2670.9|2674.4|2670.4|3
1642169050000|2022-01-14 14:04:10|2675.1|2671.1|2675.6|2671.6|2675.6|2671.6|2675.1|2671.1|12
1642169060000|2022-01-14 14:04:20|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|0
1642169070000|2022-01-14 14:04:30|||||||||2
1642169090000|2022-01-14 14:04:50|2675.8|2671.8|2676.1|2672.1|2676.1|2672.1|2675.8|2671.8|6
1642169100000|2022-01-14 14:05:00|||||||||2
1642169120000|2022-01-14 14:05:20|||||||||2
1642169140000|2022-01-14 14:05:40|||||||||35
1642169210000|2022-01-14 14:06:50|||||||||1
1642169220000|2022-01-14 14:07:00|2676.7|2672.7|2677.1|2673.1|2677.1|2673.1|2676.6|2672.6|65
1642169230000|2022-01-14 14:07:10|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|11
1642169240000|2022-01-14 14:07:20|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|11
1642169260000|2022-01-14 14:07:40|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|0
1642169290000|2022-01-14 14:08:10|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|8
1642169300000|2022-01-14 14:08:20|2676.9|2672.9|2677.1|2673.1|2677.1|2673.1|2676.9|2672.9|19
1642169310000|2022-01-14 14:08:30|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2
1642169330000|2022-01-14 14:08:50|2675.9|2671.9|2676.4|2672.4|2676.4|2672.4|2675.9|2671.9|9
1642169340000|2022-01-14 14:09:00|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|0
1642169380000|2022-01-14 14:09:40|||||||||1
1642169410000|2022-01-14 14:10:10|||||||||6
1642169440000|2022-01-14 14:10:40|2677.1|2673.1|2677.4|2673.4|2677.4|2673.4|2677.1|2673.1|6
1642169450000|2022-01-14 14:10:50|||||||||2
1642169480000|2022-01-14 14:11:20|2677.7|2673.7|2677.7|2673.7|2677.9|2673.9|2677.7|2673.7|13
1642169500000|2022-01-14 14:11:40|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|0
1642169510000|2022-01-14 14:11:50|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|1
1642169520000|2022-01-14 14:12:00|||||||||1
1642169540000|2022-01-14 14:12:20|||||||||1
1642169580000|2022-01-14 14:13:00|2675.9|2671.9|2675.4|2671.4|2676.2|2672.2|2675.4|2671.4|4
1642169590000|2022-01-14 14:13:10|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|0
1642169610000|2022-01-14 14:13:30|||||||||1
1642169620000|2022-01-14 14:13:40|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|15
1642169640000|2022-01-14 14:14:00|||||||||8
1642169650000|2022-01-14 14:14:10|||||||||2
1642169660000|2022-01-14 14:14:20|2676.7|2672.7|2676.4|2672.4|2676.7|2672.7|2676.4|2672.4|4
1642169670000|2022-01-14 14:14:30|||||||||1
1642169680000|2022-01-14 14:14:40|2676.7|2672.7|2676.4|2672.4|2676.7|2672.7|2676.4|2672.4|3
1642169690000|2022-01-14 14:14:50|||||||||1
1642169700000|2022-01-14 14:15:00|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|3
1642169710000|2022-01-14 14:15:10|2677.1|2673.1|2677.1|2673.1|2677.4|2673.4|2677.1|2673.1|6
1642169720000|2022-01-14 14:15:20|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|1
1642169730000|2022-01-14 14:15:30|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|15
1642169740000|2022-01-14 14:15:40|||||||||5
1642169750000|2022-01-14 14:15:50|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.1|2673.1|5
1642169760000|2022-01-14 14:16:00|2677.1|2673.1|2677.4|2673.4|2677.4|2673.4|2677.1|2673.1|3
1642169770000|2022-01-14 14:16:10|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|3
1642169780000|2022-01-14 14:16:20|||||||||2
1642169790000|2022-01-14 14:16:30|||||||||1
1642169810000|2022-01-14 14:16:50|2677.4|2673.4|2677.1|2673.1|2677.4|2673.4|2677.1|2673.1|2
1642169820000|2022-01-14 14:17:00|||||||||4
1642169850000|2022-01-14 14:17:30|2676.6|2672.6|2677.1|2673.1|2677.1|2673.1|2676.6|2672.6|29
1642169900000|2022-01-14 14:18:20|2676.7|2672.7|2677.1|2673.1|2677.1|2673.1|2676.7|2672.7|7
1642170010000|2022-01-14 14:20:10|||||||||6
1642170020000|2022-01-14 14:20:20|||||||||2
1642170030000|2022-01-14 14:20:30|||||||||3
1642170040000|2022-01-14 14:20:40|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|3
1642170050000|2022-01-14 14:20:50|||||||||3
1642170060000|2022-01-14 14:21:00|||||||||5
1642170070000|2022-01-14 14:21:10|||||||||2
1642170080000|2022-01-14 14:21:20|||||||||8
1642170110000|2022-01-14 14:21:50|||||||||1
1642170130000|2022-01-14 14:22:10|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|0
1642170150000|2022-01-14 14:22:30|||||||||1
1642170160000|2022-01-14 14:22:40|||||||||1
1642170170000|2022-01-14 14:22:50|||||||||2
1642170180000|2022-01-14 14:23:00|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|13
1642170210000|2022-01-14 14:23:30|||||||||1
1642170220000|2022-01-14 14:23:40|||||||||4
1642170230000|2022-01-14 14:23:50|||||||||1
1642170240000|2022-01-14 14:24:00|2677.7|2673.7|2678.1|2674.1|2678.1|2674.1|2677.7|2673.7|37
1642170290000|2022-01-14 14:24:50|||||||||5
1642170300000|2022-01-14 14:25:00|||||||||1
1642170370000|2022-01-14 14:26:10|||||||||2
1642170400000|2022-01-14 14:26:40|||||||||1
1642170420000|2022-01-14 14:27:00|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|2678.1|2674.1|2
1642170430000|2022-01-14 14:27:10|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|0
1642170450000|2022-01-14 14:27:30|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|15
1642170460000|2022-01-14 14:27:40|2677.1|2673.1|2676.9|2672.9|2677.1|2673.1|2676.9|2672.9|3
1642170470000|2022-01-14 14:27:50|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|0
1642170480000|2022-01-14 14:28:00|||||||||6
1642170500000|2022-01-14 14:28:20|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|1
1642170510000|2022-01-14 14:28:30|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|0
1642170540000|2022-01-14 14:29:00|2676.9|2672.9|2677.1|2673.1|2677.1|2673.1|2676.9|2672.9|10
1642170550000|2022-01-14 14:29:10|2677.6|2673.6|2677.4|2673.4|2677.6|2673.6|2677.4|2673.4|5
1642170570000|2022-01-14 14:29:30|||||||||3
1642170600000|2022-01-14 14:30:00|||||||||3
1642170630000|2022-01-14 14:30:30|||||||||6
1642170650000|2022-01-14 14:30:50|2677.1|2673.1|2676.7|2672.7|2677.1|2673.1|2676.7|2672.7|5
1642170660000|2022-01-14 14:31:00|||||||||1
1642170680000|2022-01-14 14:31:20|2677.4|2673.4|2677.7|2673.7|2677.7|2673.7|2677.4|2673.4|7
1642170720000|2022-01-14 14:32:00|||||||||5
1642170750000|2022-01-14 14:32:30|2677.9|2673.9|2677.7|2673.7|2677.9|2673.9|2677.7|2673.7|2
1642170770000|2022-01-14 14:32:50|||||||||4
1642170780000|2022-01-14 14:33:00|||||||||12
1642170790000|2022-01-14 14:33:10|2676.9|2672.9|2677.4|2673.4|2677.4|2673.4|2676.9|2672.9|10
1642170800000|2022-01-14 14:33:20|||||||||1
1642170820000|2022-01-14 14:33:40|2676.9|2672.9|2677.4|2673.4|2677.4|2673.4|2676.9|2672.9|17
1642170830000|2022-01-14 14:33:50|||||||||1
1642170850000|2022-01-14 14:34:10|||||||||1
1642170860000|2022-01-14 14:34:20|||||||||13
1642170870000|2022-01-14 14:34:30|||||||||1
1642170880000|2022-01-14 14:34:40|||||||||2
1642170890000|2022-01-14 14:34:50|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|12
1642170900000|2022-01-14 14:35:00|2676.4|2672.4|2674.4|2670.4|2676.4|2672.4|2674.2|2670.2|51
1642170910000|2022-01-14 14:35:10|2674.2|2670.2|2674.4|2670.4|2674.4|2670.4|2674.2|2670.2|3
1642170920000|2022-01-14 14:35:20|2673.7|2669.7|2674.4|2670.4|2674.4|2670.4|2673.7|2669.7|6
1642170930000|2022-01-14 14:35:30|2674.2|2670.2|2674|2670|2674.4|2670.4|2673.7|2669.7|10
1642170940000|2022-01-14 14:35:40|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|2673.7|2669.7|10
1642170950000|2022-01-14 14:35:50|2674.4|2670.4|2674.2|2670.2|2674.4|2670.4|2673.9|2669.9|2
1642170960000|2022-01-14 14:36:00|2673.9|2669.9|2673.7|2669.7|2673.9|2669.9|2673.7|2669.7|1
1642170970000|2022-01-14 14:36:10|||||||||1
1642170990000|2022-01-14 14:36:30|2674.4|2670.4|2674.7|2670.7|2674.7|2670.7|2674.4|2670.4|23
1642171000000|2022-01-14 14:36:40|2674.4|2670.4|2673.9|2669.9|2674.7|2670.7|2673.7|2669.7|25
1642171010000|2022-01-14 14:36:50|2674.2|2670.2|2674.4|2670.4|2674.4|2670.4|2674.2|2670.2|1
1642171020000|2022-01-14 14:37:00|2673.4|2669.4|2673.4|2669.4|2673.4|2669.4|2673.4|2669.4|16
1642171030000|2022-01-14 14:37:10|2673|2669|2671.4|2667.4|2673|2669|2670.7|2666.7|33
1642171040000|2022-01-14 14:37:20|2671.9|2667.9|2672.4|2668.4|2672.4|2668.4|2671.9|2667.9|3
1642171050000|2022-01-14 14:37:30|2672.2|2668.2|2672.4|2668.4|2672.4|2668.4|2671.7|2667.7|20
1642171060000|2022-01-14 14:37:40|2673.2|2669.2|2673.4|2669.4|2673.4|2669.4|2673.2|2669.2|9
1642171080000|2022-01-14 14:38:00|2674.2|2670.2|2674.9|2670.9|2674.9|2670.9|2674.2|2670.2|6
1642171090000|2022-01-14 14:38:10|2674.4|2670.4|2674.9|2670.9|2674.9|2670.9|2674.4|2670.4|2
1642171100000|2022-01-14 14:38:20|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|1
1642171120000|2022-01-14 14:38:40|2673.7|2669.7|2674.4|2670.4|2674.4|2670.4|2673.7|2669.7|13
1642171130000|2022-01-14 14:38:50|2674.2|2670.2|2672.9|2668.9|2674.2|2670.2|2672.9|2668.9|5
1642171140000|2022-01-14 14:39:00|||||||||3
1642171150000|2022-01-14 14:39:10|2672.7|2668.7|2672.4|2668.4|2672.7|2668.7|2672.4|2668.4|0
1642171170000|2022-01-14 14:39:30|2672.6|2668.6|2672.9|2668.9|2672.9|2668.9|2672.6|2668.6|0
1642171180000|2022-01-14 14:39:40|2673.4|2669.4|2672.7|2668.7|2673.4|2669.4|2672.7|2668.7|8
1642171190000|2022-01-14 14:39:50|2672.2|2668.2|2671.7|2667.7|2672.2|2668.2|2671.7|2667.7|3
1642171210000|2022-01-14 14:40:10|||||||||7
1642171220000|2022-01-14 14:40:20|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|20
1642171230000|2022-01-14 14:40:30|2671.4|2667.4|2671|2667|2671.4|2667.4|2670.9|2666.9|15
1642171240000|2022-01-14 14:40:40|||||||||1
1642171260000|2022-01-14 14:41:00|2671.4|2667.4|2671.7|2667.7|2671.7|2667.7|2671.4|2667.4|2
1642171270000|2022-01-14 14:41:10|2671|2667|2671|2667|2671|2667|2671|2667|2
1642171280000|2022-01-14 14:41:20|2671.2|2667.2|2671.5|2667.5|2671.5|2667.5|2671.2|2667.2|0
1642171290000|2022-01-14 14:41:30|2671.4|2667.4|2671.5|2667.5|2671.5|2667.5|2671.4|2667.4|5
1642171300000|2022-01-14 14:41:40|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|6
1642171320000|2022-01-14 14:42:00|2671|2667|2671|2667|2671|2667|2670.9|2666.9|2
1642171330000|2022-01-14 14:42:10|2668.7|2664.7|2669.4|2665.4|2669.4|2665.4|2668.4|2664.4|48
1642171340000|2022-01-14 14:42:20|2669.9|2665.9|2669.7|2665.7|2669.9|2665.9|2669.7|2665.7|3
1642171350000|2022-01-14 14:42:30|2669.4|2665.4|2670.5|2666.5|2670.5|2666.5|2669.4|2665.4|15
1642171360000|2022-01-14 14:42:40|2669.9|2665.9|2669.4|2665.4|2669.9|2665.9|2669.4|2665.4|10
1642171370000|2022-01-14 14:42:50|2669.9|2665.9|2671.5|2667.5|2671.5|2667.5|2669.9|2665.9|4
1642171380000|2022-01-14 14:43:00|2671.4|2667.4|2669.9|2665.9|2671.4|2667.4|2669.9|2665.9|94
1642171390000|2022-01-14 14:43:10|2670|2666|2670|2666|2670|2666|2670|2666|0
1642171400000|2022-01-14 14:43:20|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|3
1642171430000|2022-01-14 14:43:50|2671|2667|2671|2667|2671|2667|2671|2667|1
1642171440000|2022-01-14 14:44:00|2671.4|2667.4|2673|2669|2673|2669|2671.4|2667.4|11
1642171470000|2022-01-14 14:44:30|2673.5|2669.5|2674|2670|2674|2670|2673.5|2669.5|2
1642171480000|2022-01-14 14:44:40|||||||||3
1642171490000|2022-01-14 14:44:50|||||||||1
1642171500000|2022-01-14 14:45:00|2673.4|2669.4|2672|2668|2673.4|2669.4|2672|2668|26
1642171510000|2022-01-14 14:45:10|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|11
1642171530000|2022-01-14 14:45:30|2671|2667|2670.9|2666.9|2671|2667|2670.9|2666.9|6
1642171540000|2022-01-14 14:45:40|||||||||6
1642171550000|2022-01-14 14:45:50|2671|2667|2671|2667|2671|2667|2671|2667|1
1642171560000|2022-01-14 14:46:00|||||||||2
1642171570000|2022-01-14 14:46:10|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|9
1642171580000|2022-01-14 14:46:20|2670.7|2666.7|2670.4|2666.4|2670.7|2666.7|2670.4|2666.4|0
1642171590000|2022-01-14 14:46:30|||||||||2
1642171600000|2022-01-14 14:46:40|2670.7|2666.7|2671|2667|2671|2667|2670.7|2666.7|2
1642171620000|2022-01-14 14:47:00|||||||||3
1642171630000|2022-01-14 14:47:10|||||||||20
1642171640000|2022-01-14 14:47:20|||||||||1
1642171660000|2022-01-14 14:47:40|2671.5|2667.5|2672|2668|2672|2668|2671.5|2667.5|3
1642171670000|2022-01-14 14:47:50|||||||||2
1642171680000|2022-01-14 14:48:00|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|2
1642171690000|2022-01-14 14:48:10|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|21
1642171700000|2022-01-14 14:48:20|||||||||1
1642171730000|2022-01-14 14:48:50|2670.9|2666.9|2671|2667|2671|2667|2670.9|2666.9|2
1642171740000|2022-01-14 14:49:00|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|2
1642171760000|2022-01-14 14:49:20|||||||||2
1642171790000|2022-01-14 14:49:50|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|3
1642171800000|2022-01-14 14:50:00|2670.4|2666.4|2670.4|2666.4|2670.9|2666.9|2670.4|2666.4|18
1642171810000|2022-01-14 14:50:10|2670.5|2666.5|2670.9|2666.9|2670.9|2666.9|2670.4|2666.4|0
1642171820000|2022-01-14 14:50:20|2670.5|2666.5|2670.9|2666.9|2670.9|2666.9|2670.5|2666.5|11
1642171830000|2022-01-14 14:50:30|2671|2667|2671|2667|2671|2667|2671|2667|0
1642171850000|2022-01-14 14:50:50|2670.9|2666.9|2671|2667|2671|2667|2670.9|2666.9|7
1642171860000|2022-01-14 14:51:00|2670.7|2666.7|2670.4|2666.4|2670.7|2666.7|2670.4|2666.4|2
1642171870000|2022-01-14 14:51:10|2670.5|2666.5|2670.7|2666.7|2670.7|2666.7|2670.5|2666.5|2
1642171880000|2022-01-14 14:51:20|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|3
1642171900000|2022-01-14 14:51:40|||||||||1
1642171910000|2022-01-14 14:51:50|||||||||2
1642171930000|2022-01-14 14:52:10|||||||||1
1642171940000|2022-01-14 14:52:20|||||||||7
1642171960000|2022-01-14 14:52:40|2670|2666|2670|2666|2670|2666|2670|2666|1
1642171980000|2022-01-14 14:53:00|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|1
1642171990000|2022-01-14 14:53:10|2669.7|2665.7|2669.4|2665.4|2669.7|2665.7|2668.7|2664.7|10
1642172000000|2022-01-14 14:53:20|||||||||1
1642172010000|2022-01-14 14:53:30|||||||||2
1642172020000|2022-01-14 14:53:40|||||||||1
1642172040000|2022-01-14 14:54:00|||||||||12
1642172050000|2022-01-14 14:54:10|||||||||1
1642172060000|2022-01-14 14:54:20|||||||||1
1642172070000|2022-01-14 14:54:30|2670|2666|2670.7|2666.7|2670.7|2666.7|2670|2666|4
1642172080000|2022-01-14 14:54:40|||||||||1
1642172110000|2022-01-14 14:55:10|||||||||2
1642172120000|2022-01-14 14:55:20|2670|2666|2669|2665|2670|2666|2668.7|2664.7|11
1642172140000|2022-01-14 14:55:40|||||||||2
1642172150000|2022-01-14 14:55:50|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|7
1642172160000|2022-01-14 14:56:00|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|0
1642172170000|2022-01-14 14:56:10|||||||||1
1642172180000|2022-01-14 14:56:20|2669.2|2665.2|2669.7|2665.7|2669.7|2665.7|2669|2665|3
1642172200000|2022-01-14 14:56:40|||||||||1
1642172210000|2022-01-14 14:56:50|2670|2666|2671.4|2667.4|2671.4|2667.4|2670|2666|30
1642172220000|2022-01-14 14:57:00|2671|2667|2671|2667|2671|2667|2671|2667|7
1642172230000|2022-01-14 14:57:10|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|17
1642172240000|2022-01-14 14:57:20|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|4
1642172250000|2022-01-14 14:57:30|2671.7|2667.7|2671.4|2667.4|2671.7|2667.7|2671.4|2667.4|4
1642172260000|2022-01-14 14:57:40|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|3
1642172270000|2022-01-14 14:57:50|||||||||4
1642172280000|2022-01-14 14:58:00|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|10
1642172290000|2022-01-14 14:58:10|2671.7|2667.7|2671.4|2667.4|2671.7|2667.7|2671.4|2667.4|3
1642172300000|2022-01-14 14:58:20|||||||||2
1642172310000|2022-01-14 14:58:30|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|4
1642172320000|2022-01-14 14:58:40|||||||||3
1642172330000|2022-01-14 14:58:50|||||||||53
1642172340000|2022-01-14 14:59:00|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|3
1642172350000|2022-01-14 14:59:10|2672|2668|2672|2668|2672|2668|2672|2668|2
1642172360000|2022-01-14 14:59:20|2672.2|2668.2|2672|2668|2672.4|2668.4|2671.4|2667.4|7
1642172370000|2022-01-14 14:59:30|2672.2|2668.2|2672.4|2668.4|2672.4|2668.4|2672.2|2668.2|5
1642172380000|2022-01-14 14:59:40|||||||||2
1642172400000|2022-01-14 15:00:00|2672|2668|2672|2668|2672.2|2668.2|2672|2668|10
1642172420000|2022-01-14 15:00:20|||||||||1
1642172430000|2022-01-14 15:00:30|2672.2|2668.2|2672|2668|2672.2|2668.2|2672|2668|2
1642172440000|2022-01-14 15:00:40|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|1
1642172450000|2022-01-14 15:00:50|2672|2668|2671.7|2667.7|2672|2668|2671.7|2667.7|13
1642172460000|2022-01-14 15:01:00|2671.4|2667.4|2670|2666|2671.4|2667.4|2670|2666|15
1642172470000|2022-01-14 15:01:10|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|0
1642172480000|2022-01-14 15:01:20|2670.4|2666.4|2670.7|2666.7|2670.7|2666.7|2670.4|2666.4|14
1642172490000|2022-01-14 15:01:30|||||||||6
1642172520000|2022-01-14 15:02:00|2670|2666|2670.7|2666.7|2670.7|2666.7|2670|2666|20
1642172530000|2022-01-14 15:02:10|||||||||3
1642172540000|2022-01-14 15:02:20|||||||||8
1642172550000|2022-01-14 15:02:30|||||||||2
1642172560000|2022-01-14 15:02:40|2670|2666|2670|2666|2670|2666|2670|2666|9
1642172570000|2022-01-14 15:02:50|2670.3|2666.3|2670.5|2666.5|2670.5|2666.5|2670.2|2666.2|6
1642172580000|2022-01-14 15:03:00|2670|2666|2670|2666|2670|2666|2670|2666|3
1642172590000|2022-01-14 15:03:10|||||||||2
1642172600000|2022-01-14 15:03:20|||||||||4
1642172610000|2022-01-14 15:03:30|||||||||3
1642172620000|2022-01-14 15:03:40|||||||||1
1642172630000|2022-01-14 15:03:50|||||||||7
1642172640000|2022-01-14 15:04:00|2668.2|2664.2|2669|2665|2669|2665|2668.2|2664.2|5
1642172650000|2022-01-14 15:04:10|2669.3|2665.3|2669.5|2665.5|2669.5|2665.5|2669.3|2665.3|5
1642172660000|2022-01-14 15:04:20|2669|2665|2669|2665|2669|2665|2669|2665|3
1642172670000|2022-01-14 15:04:30|||||||||2
1642172680000|2022-01-14 15:04:40|2669.3|2665.3|2669.2|2665.2|2669.7|2665.7|2669|2665|10
1642172690000|2022-01-14 15:04:50|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|1
1642172700000|2022-01-14 15:05:00|2669|2665|2669.4|2665.4|2669.7|2665.7|2669|2665|2
1642172710000|2022-01-14 15:05:10|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|0
1642172720000|2022-01-14 15:05:20|||||||||2
1642172740000|2022-01-14 15:05:40|2670|2666|2670.5|2666.5|2670.5|2666.5|2670|2666|10
1642172750000|2022-01-14 15:05:50|2670.7|2666.7|2670.2|2666.2|2670.7|2666.7|2670|2666|8
1642172760000|2022-01-14 15:06:00|2670.5|2666.5|2670.7|2666.7|2670.7|2666.7|2670.5|2666.5|0
1642172770000|2022-01-14 15:06:10|2671.3|2667.3|2671.7|2667.7|2671.7|2667.7|2671.3|2667.3|2
1642172780000|2022-01-14 15:06:20|2671.9|2667.9|2672.2|2668.2|2672.2|2668.2|2671.9|2667.9|6
1642172790000|2022-01-14 15:06:30|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|2672|2668|3
1642172800000|2022-01-14 15:06:40|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|1
1642172810000|2022-01-14 15:06:50|||||||||1
1642172820000|2022-01-14 15:07:00|||||||||11
1642172830000|2022-01-14 15:07:10|2673.4|2669.4|2673.9|2669.9|2674.4|2670.4|2673.4|2669.4|17
1642172840000|2022-01-14 15:07:20|2674.1|2670.1|2674.4|2670.4|2674.4|2670.4|2674.1|2670.1|2
1642172860000|2022-01-14 15:07:40|||||||||1
1642172880000|2022-01-14 15:08:00|2674.7|2670.7|2674.9|2670.9|2674.9|2670.9|2674.7|2670.7|2
1642172890000|2022-01-14 15:08:10|2674.7|2670.7|2675.4|2671.4|2675.4|2671.4|2674.7|2670.7|5
1642172920000|2022-01-14 15:08:40|||||||||1
1642172930000|2022-01-14 15:08:50|2675.7|2671.7|2677.7|2673.7|2677.7|2673.7|2675.7|2671.7|119
1642172940000|2022-01-14 15:09:00|2678.1|2674.1|2679.6|2675.6|2679.6|2675.6|2678.1|2674.1|184
1642172950000|2022-01-14 15:09:10|2679.4|2675.4|2679.6|2675.6|2679.6|2675.6|2679.4|2675.4|9
1642172960000|2022-01-14 15:09:20|2679.4|2675.4|2679.6|2675.6|2679.6|2675.6|2679.4|2675.4|4
1642172970000|2022-01-14 15:09:30|||||||||2
1642172980000|2022-01-14 15:09:40|2679.8|2675.8|2679.6|2675.6|2679.8|2675.8|2679.4|2675.4|19
1642172990000|2022-01-14 15:09:50|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|1
1642173000000|2022-01-14 15:10:00|2678.4|2674.4|2679.1|2675.1|2679.1|2675.1|2678.4|2674.4|13
1642173010000|2022-01-14 15:10:10|2679.4|2675.4|2679.6|2675.6|2680.1|2676.1|2679.4|2675.4|8
1642173020000|2022-01-14 15:10:20|2679.1|2675.1|2679.6|2675.6|2679.6|2675.6|2679.1|2675.1|1
1642173030000|2022-01-14 15:10:30|2679.4|2675.4|2679.1|2675.1|2679.6|2675.6|2679.1|2675.1|12
1642173040000|2022-01-14 15:10:40|2679.6|2675.6|2679.6|2675.6|2679.9|2675.9|2679.6|2675.6|9
1642173050000|2022-01-14 15:10:50|2679.4|2675.4|2678.9|2674.9|2679.4|2675.4|2678.9|2674.9|14
1642173060000|2022-01-14 15:11:00|2678.7|2674.7|2678.9|2674.9|2679.1|2675.1|2678.6|2674.6|2
1642173070000|2022-01-14 15:11:10|2678.6|2674.6|2678.9|2674.9|2679.1|2675.1|2678.6|2674.6|7
1642173090000|2022-01-14 15:11:30|2678.6|2674.6|2678.6|2674.6|2678.9|2674.9|2678.5|2674.5|6
1642173100000|2022-01-14 15:11:40|||||||||6
1642173120000|2022-01-14 15:12:00|2678.8|2674.8|2679.4|2675.4|2679.6|2675.6|2678.8|2674.8|16
1642173130000|2022-01-14 15:12:10|2679.1|2675.1|2679.6|2675.6|2679.6|2675.6|2679.1|2675.1|14
1642173140000|2022-01-14 15:12:20|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|5
1642173150000|2022-01-14 15:12:30|2680.3|2676.3|2680.1|2676.1|2680.4|2676.4|2680.1|2676.1|95
1642173160000|2022-01-14 15:12:40|2680.4|2676.4|2680.6|2676.6|2680.6|2676.6|2680.4|2676.4|3
1642173170000|2022-01-14 15:12:50|||||||||7
1642173180000|2022-01-14 15:13:00|2680.4|2676.4|2680.1|2676.1|2680.6|2676.6|2680.1|2676.1|3
1642173190000|2022-01-14 15:13:10|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|22
1642173210000|2022-01-14 15:13:30|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|1
1642173220000|2022-01-14 15:13:40|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|3
1642173230000|2022-01-14 15:13:50|2679.6|2675.6|2679.8|2675.8|2679.8|2675.8|2679.6|2675.6|3
1642173240000|2022-01-14 15:14:00|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|1
1642173250000|2022-01-14 15:14:10|||||||||1
1642173270000|2022-01-14 15:14:30|2679.7|2675.7|2679.1|2675.1|2679.7|2675.7|2679.1|2675.1|14
1642173280000|2022-01-14 15:14:40|2678.9|2674.9|2679.4|2675.4|2679.4|2675.4|2678.6|2674.6|16
1642173300000|2022-01-14 15:15:00|2679.1|2675.1|2679.4|2675.4|2679.4|2675.4|2679.1|2675.1|3
1642173310000|2022-01-14 15:15:10|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|1
1642173330000|2022-01-14 15:15:30|||||||||1
1642173340000|2022-01-14 15:15:40|2679.1|2675.1|2679.3|2675.3|2679.3|2675.3|2679.1|2675.1|2
1642173350000|2022-01-14 15:15:50|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|1
1642173360000|2022-01-14 15:16:00|||||||||1
1642173380000|2022-01-14 15:16:20|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|22
1642173390000|2022-01-14 15:16:30|2679.1|2675.1|2679.1|2675.1|2679.4|2675.4|2679.1|2675.1|1
1642173400000|2022-01-14 15:16:40|2679.4|2675.4|2679.6|2675.6|2679.6|2675.6|2679.4|2675.4|4
1642173410000|2022-01-14 15:16:50|2680.1|2676.1|2680.8|2676.8|2680.8|2676.8|2680.1|2676.1|41
1642173420000|2022-01-14 15:17:00|||||||||2
1642173430000|2022-01-14 15:17:10|||||||||1
1642173440000|2022-01-14 15:17:20|2679.8|2675.8|2679.5|2675.5|2679.8|2675.8|2679.5|2675.5|21
1642173450000|2022-01-14 15:17:30|2679.3|2675.3|2679.5|2675.5|2679.5|2675.5|2679.3|2675.3|11
1642173460000|2022-01-14 15:17:40|2680.3|2676.3|2680|2676|2680.3|2676.3|2679.8|2675.8|5
1642173470000|2022-01-14 15:17:50|2679.8|2675.8|2680.5|2676.5|2680.5|2676.5|2679.8|2675.8|5
1642173480000|2022-01-14 15:18:00|2680.3|2676.3|2680|2676|2680.3|2676.3|2680|2676|11
1642173500000|2022-01-14 15:18:20|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|5
1642173510000|2022-01-14 15:18:30|2678.4|2674.4|2678.1|2674.1|2678.4|2674.4|2678.1|2674.1|35
1642173520000|2022-01-14 15:18:40|2678.4|2674.4|2678.1|2674.1|2678.6|2674.6|2677.9|2673.9|9
1642173530000|2022-01-14 15:18:50|||||||||3
1642173540000|2022-01-14 15:19:00|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|3
1642173550000|2022-01-14 15:19:10|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|6
1642173560000|2022-01-14 15:19:20|2679.1|2675.1|2678.9|2674.9|2679.1|2675.1|2678.9|2674.9|9
1642173570000|2022-01-14 15:19:30|2679.1|2675.1|2679.4|2675.4|2679.4|2675.4|2679.1|2675.1|10
1642173580000|2022-01-14 15:19:40|||||||||1
1642173590000|2022-01-14 15:19:50|||||||||2
1642173600000|2022-01-14 15:20:00|||||||||10
1642173610000|2022-01-14 15:20:10|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|0
1642173620000|2022-01-14 15:20:20|||||||||3
1642173630000|2022-01-14 15:20:30|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2678.4|2674.4|23
1642173640000|2022-01-14 15:20:40|||||||||1
1642173650000|2022-01-14 15:20:50|2678.1|2674.1|2678.6|2674.6|2679.4|2675.4|2678.1|2674.1|12
1642173660000|2022-01-14 15:21:00|2679.4|2675.4|2678.9|2674.9|2679.4|2675.4|2678.9|2674.9|0
1642173680000|2022-01-14 15:21:20|2679.2|2675.2|2678.9|2674.9|2679.2|2675.2|2678.9|2674.9|1
1642173690000|2022-01-14 15:21:30|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|1
1642173700000|2022-01-14 15:21:40|2678.9|2674.9|2679.1|2675.1|2679.4|2675.4|2678.9|2674.9|16
1642173710000|2022-01-14 15:21:50|2679.7|2675.7|2679.1|2675.1|2679.7|2675.7|2679.1|2675.1|7
1642173720000|2022-01-14 15:22:00|2679.4|2675.4|2679.6|2675.6|2680.1|2676.1|2679.4|2675.4|7
1642173730000|2022-01-14 15:22:10|2679.8|2675.8|2680.1|2676.1|2680.1|2676.1|2679.1|2675.1|54
1642173740000|2022-01-14 15:22:20|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2679.5|2675.5|8
1642173750000|2022-01-14 15:22:30|2680|2676|2680|2676|2680|2676|2680|2676|2
1642173760000|2022-01-14 15:22:40|2680.1|2676.1|2680|2676|2680.3|2676.3|2680|2676|5
1642173770000|2022-01-14 15:22:50|2680.3|2676.3|2680|2676|2680.5|2676.5|2680|2676|4
1642173780000|2022-01-14 15:23:00|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|4
1642173790000|2022-01-14 15:23:10|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|2680.1|2676.1|2
1642173810000|2022-01-14 15:23:30|2680.1|2676.1|2680.3|2676.3|2680.6|2676.6|2680.1|2676.1|6
1642173820000|2022-01-14 15:23:40|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|1
1642173830000|2022-01-14 15:23:50|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|1
1642173840000|2022-01-14 15:24:00|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|1
1642173850000|2022-01-14 15:24:10|||||||||1
1642173870000|2022-01-14 15:24:30|||||||||1
1642173880000|2022-01-14 15:24:40|||||||||3
1642173890000|2022-01-14 15:24:50|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|16
1642173900000|2022-01-14 15:25:00|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|9
1642173910000|2022-01-14 15:25:10|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|10
1642173920000|2022-01-14 15:25:20|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|7
1642173930000|2022-01-14 15:25:30|||||||||2
1642173940000|2022-01-14 15:25:40|||||||||2
1642173950000|2022-01-14 15:25:50|||||||||3
1642173960000|2022-01-14 15:26:00|||||||||1
1642173970000|2022-01-14 15:26:10|||||||||2
1642173990000|2022-01-14 15:26:30|||||||||4
1642174000000|2022-01-14 15:26:40|||||||||6
1642174010000|2022-01-14 15:26:50|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|5
1642174020000|2022-01-14 15:27:00|||||||||1
1642174030000|2022-01-14 15:27:10|||||||||1
1642174040000|2022-01-14 15:27:20|||||||||5
1642174050000|2022-01-14 15:27:30|||||||||2
1642174060000|2022-01-14 15:27:40|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2
1642174080000|2022-01-14 15:28:00|2680.9|2676.9|2680.7|2676.7|2680.9|2676.9|2680.7|2676.7|5
1642174090000|2022-01-14 15:28:10|||||||||5
1642174100000|2022-01-14 15:28:20|2680.4|2676.4|2680.1|2676.1|2680.4|2676.4|2680.1|2676.1|2
1642174110000|2022-01-14 15:28:30|||||||||2
1642174120000|2022-01-14 15:28:40|||||||||1
1642174130000|2022-01-14 15:28:50|||||||||1
1642174140000|2022-01-14 15:29:00|||||||||2
1642174150000|2022-01-14 15:29:10|||||||||2
1642174160000|2022-01-14 15:29:20|||||||||2
1642174170000|2022-01-14 15:29:30|||||||||1
1642174180000|2022-01-14 15:29:40|2680.6|2676.6|2681.1|2677.1|2681.1|2677.1|2680.6|2676.6|1
1642174190000|2022-01-14 15:29:50|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2
1642174200000|2022-01-14 15:30:00|2680.1|2676.1|2679.1|2675.1|2680.1|2676.1|2678.7|2674.7|8
1642174210000|2022-01-14 15:30:10|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|13
1642174220000|2022-01-14 15:30:20|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|14
1642174230000|2022-01-14 15:30:30|||||||||2
1642174260000|2022-01-14 15:31:00|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2
1642174270000|2022-01-14 15:31:10|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|3
1642174290000|2022-01-14 15:31:30|2677.1|2673.1|2676.7|2672.7|2677.1|2673.1|2676.7|2672.7|2
1642174310000|2022-01-14 15:31:50|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2675.7|2671.7|25
1642174320000|2022-01-14 15:32:00|2676.2|2672.2|2675.9|2671.9|2676.2|2672.2|2675.9|2671.9|15
1642174330000|2022-01-14 15:32:10|2676.1|2672.1|2676.4|2672.4|2676.4|2672.4|2676.1|2672.1|0
1642174340000|2022-01-14 15:32:20|||||||||1
1642174360000|2022-01-14 15:32:40|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|10
1642174370000|2022-01-14 15:32:50|2675.7|2671.7|2674.9|2670.9|2675.7|2671.7|2674.9|2670.9|7
1642174380000|2022-01-14 15:33:00|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.2|2671.2|3
1642174400000|2022-01-14 15:33:20|||||||||14
1642174410000|2022-01-14 15:33:30|2675.7|2671.7|2675.7|2671.7|2675.9|2671.9|2675.7|2671.7|6
1642174430000|2022-01-14 15:33:50|||||||||1
1642174440000|2022-01-14 15:34:00|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|3
1642174460000|2022-01-14 15:34:20|2674.8|2670.8|2675.2|2671.2|2675.2|2671.2|2674.2|2670.2|20
1642174470000|2022-01-14 15:34:30|2675.1|2671.1|2674.4|2670.4|2675.1|2671.1|2674.4|2670.4|0
1642174480000|2022-01-14 15:34:40|2674.7|2670.7|2675.2|2671.2|2675.2|2671.2|2674.7|2670.7|4
1642174490000|2022-01-14 15:34:50|2674.7|2670.7|2674.9|2670.9|2674.9|2670.9|2674.7|2670.7|2
1642174500000|2022-01-14 15:35:00|2675.2|2671.2|2675.2|2671.2|2675.4|2671.4|2675.2|2671.2|5
1642174510000|2022-01-14 15:35:10|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|0
1642174520000|2022-01-14 15:35:20|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|1
1642174530000|2022-01-14 15:35:30|2676.2|2672.2|2675.2|2671.2|2676.2|2672.2|2675.2|2671.2|28
1642174540000|2022-01-14 15:35:40|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|4
1642174550000|2022-01-14 15:35:50|||||||||1
1642174560000|2022-01-14 15:36:00|2675.1|2671.1|2674.7|2670.7|2675.1|2671.1|2674.7|2670.7|5
1642174570000|2022-01-14 15:36:10|2675.1|2671.1|2675.2|2671.2|2675.2|2671.2|2675.1|2671.1|2
1642174580000|2022-01-14 15:36:20|2676.1|2672.1|2676.4|2672.4|2676.4|2672.4|2676.1|2672.1|9
1642174590000|2022-01-14 15:36:30|||||||||1
1642174600000|2022-01-14 15:36:40|||||||||2
1642174610000|2022-01-14 15:36:50|2676.1|2672.1|2674.9|2670.9|2676.1|2672.1|2674.9|2670.9|17
1642174620000|2022-01-14 15:37:00|2675.4|2671.4|2674.4|2670.4|2675.4|2671.4|2674.2|2670.2|11
1642174630000|2022-01-14 15:37:10|2674.2|2670.2|2673.1|2669.1|2674.2|2670.2|2672.4|2668.4|100
1642174640000|2022-01-14 15:37:20|2673.4|2669.4|2673.6|2669.6|2674.1|2670.1|2673.4|2669.4|4
1642174650000|2022-01-14 15:37:30|2673.9|2669.9|2674.1|2670.1|2674.1|2670.1|2673.9|2669.9|0
1642174660000|2022-01-14 15:37:40|2673.7|2669.7|2674.2|2670.2|2674.7|2670.7|2673.7|2669.7|3
1642174670000|2022-01-14 15:37:50|||||||||3
1642174680000|2022-01-14 15:38:00|2674.6|2670.6|2674.1|2670.1|2674.7|2670.7|2674.1|2670.1|2
1642174690000|2022-01-14 15:38:10|2673.4|2669.4|2673.6|2669.6|2673.7|2669.7|2673.4|2669.4|10
1642174700000|2022-01-14 15:38:20|2673.7|2669.7|2673.6|2669.6|2673.7|2669.7|2673.6|2669.6|2
1642174710000|2022-01-14 15:38:30|2673.7|2669.7|2674.1|2670.1|2674.1|2670.1|2673.7|2669.7|1
1642174720000|2022-01-14 15:38:40|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|1
1642174740000|2022-01-14 15:39:00|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|3
1642174750000|2022-01-14 15:39:10|||||||||2
1642174780000|2022-01-14 15:39:40|||||||||1
1642174790000|2022-01-14 15:39:50|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2
1642174800000|2022-01-14 15:40:00|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|1
1642174810000|2022-01-14 15:40:10|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|3
1642174830000|2022-01-14 15:40:30|2674.1|2670.1|2671.4|2667.4|2674.1|2670.1|2671.4|2667.4|25
1642174840000|2022-01-14 15:40:40|2671.9|2667.9|2671.6|2667.6|2672.1|2668.1|2671.6|2667.6|13
1642174850000|2022-01-14 15:40:50|2670.4|2666.4|2671.2|2667.2|2671.2|2667.2|2670.4|2666.4|10
1642174860000|2022-01-14 15:41:00|2670.9|2666.9|2671.6|2667.6|2671.7|2667.7|2669.6|2665.6|41
1642174870000|2022-01-14 15:41:10|2671.1|2667.1|2671.7|2667.7|2672.1|2668.1|2669.9|2665.9|23
1642174880000|2022-01-14 15:41:20|2672.1|2668.1|2672.4|2668.4|2672.4|2668.4|2672.1|2668.1|42
1642174890000|2022-01-14 15:41:30|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2
1642174900000|2022-01-14 15:41:40|2673.4|2669.4|2673.7|2669.7|2674.1|2670.1|2673.4|2669.4|14
1642174910000|2022-01-14 15:41:50|2673.9|2669.9|2673.7|2669.7|2673.9|2669.9|2673.7|2669.7|2
1642174920000|2022-01-14 15:42:00|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.7|2669.7|4
1642174930000|2022-01-14 15:42:10|2673.7|2669.7|2673.9|2669.9|2673.9|2669.9|2673.7|2669.7|4
1642174940000|2022-01-14 15:42:20|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|1
1642174950000|2022-01-14 15:42:30|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|1
1642174960000|2022-01-14 15:42:40|||||||||2
1642174970000|2022-01-14 15:42:50|2674.7|2670.7|2675.7|2671.7|2675.7|2671.7|2674.7|2670.7|12
1642174980000|2022-01-14 15:43:00|2675.1|2671.1|2675.4|2671.4|2675.4|2671.4|2674.9|2670.9|6
1642174990000|2022-01-14 15:43:10|2675.1|2671.1|2674.1|2670.1|2675.1|2671.1|2673.7|2669.7|6
1642175000000|2022-01-14 15:43:20|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2
1642175010000|2022-01-14 15:43:30|||||||||2
1642175030000|2022-01-14 15:43:50|2675.4|2671.4|2675.6|2671.6|2675.6|2671.6|2675.1|2671.1|2
1642175040000|2022-01-14 15:44:00|2675.1|2671.1|2675.1|2671.1|2675.6|2671.6|2675.1|2671.1|3
1642175060000|2022-01-14 15:44:20|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|6
1642175070000|2022-01-14 15:44:30|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|1
1642175100000|2022-01-14 15:45:00|||||||||3
1642175110000|2022-01-14 15:45:10|||||||||4
1642175130000|2022-01-14 15:45:30|||||||||3
1642175140000|2022-01-14 15:45:40|||||||||1
1642175160000|2022-01-14 15:46:00|||||||||25
1642175170000|2022-01-14 15:46:10|||||||||2
1642175190000|2022-01-14 15:46:30|2675.5|2671.5|2675.1|2671.1|2675.5|2671.5|2675.1|2671.1|3
1642175200000|2022-01-14 15:46:40|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2
1642175220000|2022-01-14 15:47:00|||||||||2
1642175230000|2022-01-14 15:47:10|||||||||3
1642175240000|2022-01-14 15:47:20|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|4
1642175250000|2022-01-14 15:47:30|||||||||3
1642175260000|2022-01-14 15:47:40|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|0
1642175270000|2022-01-14 15:47:50|||||||||3
1642175280000|2022-01-14 15:48:00|2675.1|2671.1|2675.4|2671.4|2675.4|2671.4|2675.1|2671.1|24
1642175290000|2022-01-14 15:48:10|||||||||3
1642175300000|2022-01-14 15:48:20|||||||||1
1642175330000|2022-01-14 15:48:50|||||||||3
1642175340000|2022-01-14 15:49:00|2675.1|2671.1|2675.4|2671.4|2675.4|2671.4|2675.1|2671.1|5
1642175360000|2022-01-14 15:49:20|||||||||4
1642175370000|2022-01-14 15:49:30|||||||||2
1642175380000|2022-01-14 15:49:40|||||||||9
1642175390000|2022-01-14 15:49:50|||||||||5
1642175400000|2022-01-14 15:50:00|||||||||3
1642175410000|2022-01-14 15:50:10|||||||||2
1642175420000|2022-01-14 15:50:20|||||||||3
1642175430000|2022-01-14 15:50:30|||||||||1
1642175440000|2022-01-14 15:50:40|||||||||26
1642175450000|2022-01-14 15:50:50|||||||||6
1642175460000|2022-01-14 15:51:00|||||||||4
1642175480000|2022-01-14 15:51:20|||||||||2
1642175490000|2022-01-14 15:51:30|||||||||2
1642175500000|2022-01-14 15:51:40|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|5
1642175510000|2022-01-14 15:51:50|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|15
1642175520000|2022-01-14 15:52:00|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2
1642175540000|2022-01-14 15:52:20|||||||||2
1642175550000|2022-01-14 15:52:30|||||||||2
1642175560000|2022-01-14 15:52:40|||||||||1
1642175570000|2022-01-14 15:52:50|||||||||1
1642175580000|2022-01-14 15:53:00|||||||||1
1642175590000|2022-01-14 15:53:10|2675.1|2671.1|2675.3|2671.3|2675.3|2671.3|2674.9|2670.9|3
1642175600000|2022-01-14 15:53:20|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|1
1642175610000|2022-01-14 15:53:30|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|4
1642175620000|2022-01-14 15:53:40|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|1
1642175630000|2022-01-14 15:53:50|2675.3|2671.3|2675.4|2671.4|2675.4|2671.4|2675.3|2671.3|1
1642175640000|2022-01-14 15:54:00|||||||||1
1642175650000|2022-01-14 15:54:10|||||||||1
1642175670000|2022-01-14 15:54:30|||||||||1
1642175680000|2022-01-14 15:54:40|||||||||1
1642175700000|2022-01-14 15:55:00|||||||||1
1642175710000|2022-01-14 15:55:10|2675.8|2671.8|2675.4|2671.4|2675.8|2671.8|2675.4|2671.4|2
1642175720000|2022-01-14 15:55:20|||||||||3
1642175730000|2022-01-14 15:55:30|||||||||1
1642175740000|2022-01-14 15:55:40|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|1
1642175750000|2022-01-14 15:55:50|||||||||8
1642175760000|2022-01-14 15:56:00|2676.1|2672.1|2678.1|2674.1|2678.1|2674.1|2676.1|2672.1|20
1642175770000|2022-01-14 15:56:10|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|12
1642175790000|2022-01-14 15:56:30|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|8
1642175800000|2022-01-14 15:56:40|||||||||4
1642175810000|2022-01-14 15:56:50|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|0
1642175820000|2022-01-14 15:57:00|||||||||2
1642175830000|2022-01-14 15:57:10|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|13
1642175840000|2022-01-14 15:57:20|||||||||5
1642175850000|2022-01-14 15:57:30|2677.9|2673.9|2678.1|2674.1|2678.1|2674.1|2677.9|2673.9|11
1642175860000|2022-01-14 15:57:40|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|0
1642175870000|2022-01-14 15:57:50|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|1
1642175880000|2022-01-14 15:58:00|2677.9|2673.9|2677.8|2673.8|2677.9|2673.9|2677.8|2673.8|4
1642175890000|2022-01-14 15:58:10|||||||||1
1642175900000|2022-01-14 15:58:20|||||||||1
1642175910000|2022-01-14 15:58:30|||||||||2
1642175920000|2022-01-14 15:58:40|||||||||4
1642175940000|2022-01-14 15:59:00|||||||||2
1642175950000|2022-01-14 15:59:10|2677.1|2673.1|2678.3|2674.3|2678.3|2674.3|2677.1|2673.1|6
1642175960000|2022-01-14 15:59:20|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|13
1642175970000|2022-01-14 15:59:30|2677.9|2673.9|2677.9|2673.9|2678.3|2674.3|2677.9|2673.9|9
1642175980000|2022-01-14 15:59:40|2678.3|2674.3|2678.4|2674.4|2678.4|2674.4|2678.3|2674.3|1
1642175990000|2022-01-14 15:59:50|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|8
1642176000000|2022-01-14 16:00:00|2678.9|2674.9|2678.8|2674.8|2678.9|2674.9|2678.8|2674.8|6
1642176010000|2022-01-14 16:00:10|2678.9|2674.9|2679.4|2675.4|2679.4|2675.4|2678.9|2674.9|4
1642176020000|2022-01-14 16:00:20|||||||||2
1642176030000|2022-01-14 16:00:30|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|3
1642176050000|2022-01-14 16:00:50|2679.4|2675.4|2679.3|2675.3|2679.4|2675.4|2678.6|2674.6|16
1642176060000|2022-01-14 16:01:00|2678.9|2674.9|2679.1|2675.1|2679.4|2675.4|2678.9|2674.9|5
1642176070000|2022-01-14 16:01:10|2679.4|2675.4|2680.1|2676.1|2680.1|2676.1|2679.4|2675.4|4
1642176090000|2022-01-14 16:01:30|2680.4|2676.4|2679.8|2675.8|2680.4|2676.4|2679.8|2675.8|8
1642176110000|2022-01-14 16:01:50|||||||||3
1642176120000|2022-01-14 16:02:00|||||||||3
1642176130000|2022-01-14 16:02:10|||||||||5
1642176140000|2022-01-14 16:02:20|2679.9|2675.9|2679.8|2675.8|2679.9|2675.9|2679.4|2675.4|20
1642176150000|2022-01-14 16:02:30|||||||||3
1642176170000|2022-01-14 16:02:50|||||||||3
1642176180000|2022-01-14 16:03:00|2679.1|2675.1|2679.8|2675.8|2679.8|2675.8|2679.1|2675.1|13
1642176190000|2022-01-14 16:03:10|||||||||3
1642176200000|2022-01-14 16:03:20|2679.4|2675.4|2679.8|2675.8|2679.8|2675.8|2679.4|2675.4|12
1642176210000|2022-01-14 16:03:30|||||||||3
1642176230000|2022-01-14 16:03:50|||||||||2
1642176240000|2022-01-14 16:04:00|||||||||6
1642176260000|2022-01-14 16:04:20|||||||||1
1642176270000|2022-01-14 16:04:30|||||||||4
1642176280000|2022-01-14 16:04:40|||||||||1
1642176290000|2022-01-14 16:04:50|||||||||9
1642176300000|2022-01-14 16:05:00|||||||||2
1642176310000|2022-01-14 16:05:10|2680.3|2676.3|2679.9|2675.9|2680.3|2676.3|2679.9|2675.9|3
1642176320000|2022-01-14 16:05:20|2679.8|2675.8|2679.8|2675.8|2680.3|2676.3|2679.8|2675.8|9
1642176330000|2022-01-14 16:05:30|||||||||1
1642176340000|2022-01-14 16:05:40|||||||||5
1642176350000|2022-01-14 16:05:50|||||||||3
1642176360000|2022-01-14 16:06:00|2680.1|2676.1|2681.1|2677.1|2681.1|2677.1|2680.1|2676.1|23
1642176370000|2022-01-14 16:06:10|||||||||10
1642176380000|2022-01-14 16:06:20|||||||||1
1642176390000|2022-01-14 16:06:30|||||||||1
1642176400000|2022-01-14 16:06:40|||||||||1
1642176410000|2022-01-14 16:06:50|2680.9|2676.9|2681.1|2677.1|2681.1|2677.1|2680.9|2676.9|12
1642176420000|2022-01-14 16:07:00|2680.9|2676.9|2681.1|2677.1|2681.1|2677.1|2680.9|2676.9|3
1642176430000|2022-01-14 16:07:10|||||||||1
1642176440000|2022-01-14 16:07:20|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|4
1642176450000|2022-01-14 16:07:30|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|14
1642176460000|2022-01-14 16:07:40|||||||||5
1642176470000|2022-01-14 16:07:50|||||||||321
1642176480000|2022-01-14 16:08:00|2680.8|2676.8|2680.9|2676.9|2680.9|2676.9|2680.8|2676.8|20
1642176490000|2022-01-14 16:08:10|||||||||3
1642176500000|2022-01-14 16:08:20|||||||||3
1642176510000|2022-01-14 16:08:30|||||||||1
1642176520000|2022-01-14 16:08:40|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|1
1642176540000|2022-01-14 16:09:00|||||||||1
1642176550000|2022-01-14 16:09:10|2680.9|2676.9|2681.1|2677.1|2681.1|2677.1|2680.9|2676.9|6
1642176560000|2022-01-14 16:09:20|||||||||36
1642176570000|2022-01-14 16:09:30|||||||||1
1642176580000|2022-01-14 16:09:40|||||||||124
1642176590000|2022-01-14 16:09:50|||||||||6
1642176600000|2022-01-14 16:10:00|||||||||27
1642176610000|2022-01-14 16:10:10|||||||||10
1642176620000|2022-01-14 16:10:20|||||||||1
1642176630000|2022-01-14 16:10:30|||||||||3
1642176640000|2022-01-14 16:10:40|||||||||1
1642176660000|2022-01-14 16:11:00|2680.5|2676.5|2679.5|2675.5|2680.5|2676.5|2679.5|2675.5|15
1642176670000|2022-01-14 16:11:10|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2679.5|2675.5|5
1642176680000|2022-01-14 16:11:20|2679.5|2675.5|2678.5|2674.5|2679.5|2675.5|2678.5|2674.5|7
1642176690000|2022-01-14 16:11:30|2678.3|2674.3|2677.3|2673.3|2678.5|2674.5|2677.1|2673.1|21
1642176700000|2022-01-14 16:11:40|2677.1|2673.1|2677.3|2673.3|2677.3|2673.3|2676.6|2672.6|16
1642176710000|2022-01-14 16:11:50|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|0
1642176730000|2022-01-14 16:12:10|2677.8|2673.8|2677.1|2673.1|2677.8|2673.8|2677.1|2673.1|13
1642176740000|2022-01-14 16:12:20|2676.8|2672.8|2677.1|2673.1|2677.1|2673.1|2676.8|2672.8|11
1642176750000|2022-01-14 16:12:30|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.6|2672.6|7
1642176760000|2022-01-14 16:12:40|2676.6|2672.6|2676.9|2672.9|2677.1|2673.1|2676.6|2672.6|16
1642176770000|2022-01-14 16:12:50|2676.4|2672.4|2676.1|2672.1|2676.4|2672.4|2676.1|2672.1|1
1642176780000|2022-01-14 16:13:00|2676.5|2672.5|2677.1|2673.1|2677.8|2673.8|2676.5|2672.5|20
1642176790000|2022-01-14 16:13:10|||||||||2
1642176810000|2022-01-14 16:13:30|2676.8|2672.8|2677.6|2673.6|2677.6|2673.6|2676.8|2672.8|13
1642176820000|2022-01-14 16:13:40|2677.8|2673.8|2677.6|2673.6|2677.8|2673.8|2677.6|2673.6|2
1642176830000|2022-01-14 16:13:50|||||||||1
1642176840000|2022-01-14 16:14:00|2677.8|2673.8|2677.1|2673.1|2677.8|2673.8|2677.1|2673.1|2
1642176850000|2022-01-14 16:14:10|2676.6|2672.6|2676.3|2672.3|2676.6|2672.6|2676.1|2672.1|22
1642176870000|2022-01-14 16:14:30|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|1
1642176880000|2022-01-14 16:14:40|||||||||1
1642176900000|2022-01-14 16:15:00|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|8
1642176910000|2022-01-14 16:15:10|2675.6|2671.6|2675.4|2671.4|2675.6|2671.6|2675.4|2671.4|6
1642176920000|2022-01-14 16:15:20|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|4
1642176930000|2022-01-14 16:15:30|||||||||1
1642176940000|2022-01-14 16:15:40|||||||||1
1642176950000|2022-01-14 16:15:50|||||||||1
1642176960000|2022-01-14 16:16:00|||||||||1
1642176970000|2022-01-14 16:16:10|||||||||1
1642176980000|2022-01-14 16:16:20|2675.4|2671.4|2675.6|2671.6|2675.6|2671.6|2675.4|2671.4|28
1642176990000|2022-01-14 16:16:30|2675.8|2671.8|2675.1|2671.1|2675.8|2671.8|2675.1|2671.1|4
1642177000000|2022-01-14 16:16:40|||||||||1
1642177010000|2022-01-14 16:16:50|2675.4|2671.4|2675.8|2671.8|2675.8|2671.8|2675.1|2671.1|11
1642177020000|2022-01-14 16:17:00|2676.1|2672.1|2677.8|2673.8|2677.8|2673.8|2676.1|2672.1|34
1642177030000|2022-01-14 16:17:10|2677.1|2673.1|2677.8|2673.8|2677.8|2673.8|2677.1|2673.1|23
1642177040000|2022-01-14 16:17:20|2678|2674|2678|2674|2678|2674|2678|2674|7
1642177050000|2022-01-14 16:17:30|2678.5|2674.5|2679|2675|2679|2675|2678.5|2674.5|7
1642177060000|2022-01-14 16:17:40|2678.8|2674.8|2679.5|2675.5|2679.5|2675.5|2678.8|2674.8|7
1642177070000|2022-01-14 16:17:50|2679.2|2675.2|2679|2675|2679.5|2675.5|2678.5|2674.5|7
1642177080000|2022-01-14 16:18:00|2678.8|2674.8|2679.5|2675.5|2679.5|2675.5|2678.8|2674.8|1
1642177090000|2022-01-14 16:18:10|||||||||1
1642177100000|2022-01-14 16:18:20|||||||||1
1642177110000|2022-01-14 16:18:30|2679.3|2675.3|2679.5|2675.5|2679.5|2675.5|2679.3|2675.3|2
1642177120000|2022-01-14 16:18:40|||||||||1
1642177130000|2022-01-14 16:18:50|||||||||1
1642177140000|2022-01-14 16:19:00|||||||||6
1642177150000|2022-01-14 16:19:10|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|20
1642177160000|2022-01-14 16:19:20|||||||||1
1642177170000|2022-01-14 16:19:30|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|4
1642177180000|2022-01-14 16:19:40|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|2680.3|2676.3|3
1642177190000|2022-01-14 16:19:50|||||||||1
1642177200000|2022-01-14 16:20:00|2680.2|2676.2|2679.8|2675.8|2680.2|2676.2|2679.8|2675.8|3
1642177210000|2022-01-14 16:20:10|2680|2676|2680|2676|2680|2676|2680|2676|6
1642177220000|2022-01-14 16:20:20|2680.2|2676.2|2681.5|2677.5|2681.5|2677.5|2679.8|2675.8|34
1642177230000|2022-01-14 16:20:30|2681|2677|2681.5|2677.5|2681.5|2677.5|2680.5|2676.5|19
1642177240000|2022-01-14 16:20:40|||||||||2
1642177250000|2022-01-14 16:20:50|2681.3|2677.3|2682.2|2678.2|2682.2|2678.2|2681.3|2677.3|4
1642177260000|2022-01-14 16:21:00|2682.5|2678.5|2682.8|2678.8|2682.8|2678.8|2682.3|2678.3|8
1642177270000|2022-01-14 16:21:10|2682.2|2678.2|2682.5|2678.5|2682.5|2678.5|2682.2|2678.2|14
1642177280000|2022-01-14 16:21:20|||||||||3
1642177290000|2022-01-14 16:21:30|2681.8|2677.8|2681.8|2677.8|2681.8|2677.8|2681.8|2677.8|3
1642177300000|2022-01-14 16:21:40|||||||||1
1642177310000|2022-01-14 16:21:50|||||||||1
1642177320000|2022-01-14 16:22:00|2681.5|2677.5|2681.1|2677.1|2681.5|2677.5|2681.1|2677.1|6
1642177330000|2022-01-14 16:22:10|2681.3|2677.3|2681.1|2677.1|2681.3|2677.3|2681.1|2677.1|17
1642177340000|2022-01-14 16:22:20|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|4
1642177360000|2022-01-14 16:22:40|||||||||1
1642177370000|2022-01-14 16:22:50|||||||||1
1642177380000|2022-01-14 16:23:00|2681|2677|2680.5|2676.5|2681|2677|2680.5|2676.5|3
1642177390000|2022-01-14 16:23:10|2681|2677|2681|2677|2681|2677|2681|2677|3
1642177400000|2022-01-14 16:23:20|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2
1642177420000|2022-01-14 16:23:40|||||||||2
1642177440000|2022-01-14 16:24:00|2681.8|2677.8|2681.8|2677.8|2681.8|2677.8|2681.8|2677.8|2
1642177450000|2022-01-14 16:24:10|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|3
1642177460000|2022-01-14 16:24:20|2681.8|2677.8|2681.8|2677.8|2681.8|2677.8|2681.8|2677.8|1
1642177480000|2022-01-14 16:24:40|||||||||2
1642177490000|2022-01-14 16:24:50|||||||||6
1642177500000|2022-01-14 16:25:00|2682.5|2678.5|2682.8|2678.8|2682.8|2678.8|2682.5|2678.5|13
1642177510000|2022-01-14 16:25:10|||||||||2
1642177520000|2022-01-14 16:25:20|2683.1|2679.1|2683.5|2679.5|2683.5|2679.5|2683.1|2679.1|28
1642177540000|2022-01-14 16:25:40|||||||||2
1642177560000|2022-01-14 16:26:00|2682.8|2678.8|2682.5|2678.5|2682.8|2678.8|2682.5|2678.5|3
1642177570000|2022-01-14 16:26:10|||||||||2
1642177590000|2022-01-14 16:26:30|2681.8|2677.8|2681.8|2677.8|2682|2678|2681.8|2677.8|4
1642177600000|2022-01-14 16:26:40|2681.5|2677.5|2681.1|2677.1|2681.8|2677.8|2681.1|2677.1|5
1642177610000|2022-01-14 16:26:50|2681|2677|2680.8|2676.8|2681.6|2677.6|2680.8|2676.8|1
1642177620000|2022-01-14 16:27:00|2681|2677|2680.8|2676.8|2681.3|2677.3|2680.8|2676.8|5
1642177630000|2022-01-14 16:27:10|||||||||9
1642177640000|2022-01-14 16:27:20|2680.5|2676.5|2680.5|2676.5|2680.8|2676.8|2680.5|2676.5|7
1642177650000|2022-01-14 16:27:30|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|3
1642177660000|2022-01-14 16:27:40|||||||||2
1642177670000|2022-01-14 16:27:50|||||||||11
1642177680000|2022-01-14 16:28:00|||||||||3
1642177690000|2022-01-14 16:28:10|||||||||1
1642177700000|2022-01-14 16:28:20|||||||||2
1642177710000|2022-01-14 16:28:30|2681.1|2677.1|2680.8|2676.8|2681.3|2677.3|2680.8|2676.8|2
1642177720000|2022-01-14 16:28:40|||||||||2
1642177730000|2022-01-14 16:28:50|||||||||2
1642177740000|2022-01-14 16:29:00|2681.8|2677.8|2681.3|2677.3|2681.8|2677.8|2681.3|2677.3|6
1642177750000|2022-01-14 16:29:10|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|1
1642177770000|2022-01-14 16:29:30|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|2681.1|2677.1|5
1642177780000|2022-01-14 16:29:40|2681.6|2677.6|2680.8|2676.8|2681.8|2677.8|2680.5|2676.5|11
1642177800000|2022-01-14 16:30:00|||||||||6
1642177810000|2022-01-14 16:30:10|2681|2677|2680.8|2676.8|2681|2677|2680.8|2676.8|4
1642177830000|2022-01-14 16:30:30|2681.1|2677.1|2681.8|2677.8|2681.8|2677.8|2681.1|2677.1|11
1642177840000|2022-01-14 16:30:40|2681.5|2677.5|2680.8|2676.8|2681.8|2677.8|2680.8|2676.8|11
1642177850000|2022-01-14 16:30:50|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|2
1642177860000|2022-01-14 16:31:00|2681.4|2677.4|2681.8|2677.8|2681.8|2677.8|2681.4|2677.4|16
1642177870000|2022-01-14 16:31:10|2682|2678|2683.5|2679.5|2683.5|2679.5|2682|2678|20
1642177880000|2022-01-14 16:31:20|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|8
1642177890000|2022-01-14 16:31:30|2683|2679|2683.5|2679.5|2683.5|2679.5|2683|2679|5
1642177900000|2022-01-14 16:31:40|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|4
1642177910000|2022-01-14 16:31:50|||||||||1
1642177920000|2022-01-14 16:32:00|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|5
1642177930000|2022-01-14 16:32:10|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|5
1642177940000|2022-01-14 16:32:20|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|7
1642177950000|2022-01-14 16:32:30|2683.1|2679.1|2683.1|2679.1|2683.3|2679.3|2683.1|2679.1|4
1642177960000|2022-01-14 16:32:40|2682.8|2678.8|2683|2679|2683|2679|2682.8|2678.8|9
1642177970000|2022-01-14 16:32:50|||||||||5
1642177980000|2022-01-14 16:33:00|2682.8|2678.8|2683|2679|2683|2679|2682.8|2678.8|5
1642178000000|2022-01-14 16:33:20|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|5
1642178010000|2022-01-14 16:33:30|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|2683.3|2679.3|8
1642178020000|2022-01-14 16:33:40|||||||||3
1642178030000|2022-01-14 16:33:50|||||||||19
1642178040000|2022-01-14 16:34:00|||||||||3
1642178050000|2022-01-14 16:34:10|||||||||3
1642178060000|2022-01-14 16:34:20|||||||||4
1642178070000|2022-01-14 16:34:30|2683.1|2679.1|2683.5|2679.5|2683.5|2679.5|2683.1|2679.1|155
1642178080000|2022-01-14 16:34:40|||||||||39
1642178090000|2022-01-14 16:34:50|2684.2|2680.2|2683.9|2679.9|2684.2|2680.2|2683.9|2679.9|8
1642178100000|2022-01-14 16:35:00|2683.2|2679.2|2683.7|2679.7|2683.7|2679.7|2682.9|2678.9|12
1642178110000|2022-01-14 16:35:10|2683.9|2679.9|2684.2|2680.2|2684.2|2680.2|2683.9|2679.9|5
1642178120000|2022-01-14 16:35:20|2683.9|2679.9|2684.2|2680.2|2684.2|2680.2|2683.9|2679.9|11
1642178130000|2022-01-14 16:35:30|||||||||6
1642178140000|2022-01-14 16:35:40|||||||||2
1642178150000|2022-01-14 16:35:50|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|36
1642178160000|2022-01-14 16:36:00|2684.7|2680.7|2685.7|2681.7|2685.7|2681.7|2684.4|2680.4|186
1642178170000|2022-01-14 16:36:10|2685.5|2681.5|2685.5|2681.5|2686.2|2682.2|2685.5|2681.5|8
1642178180000|2022-01-14 16:36:20|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|23
1642178190000|2022-01-14 16:36:30|2686.5|2682.5|2685.5|2681.5|2686.5|2682.5|2685.5|2681.5|23
1642178200000|2022-01-14 16:36:40|||||||||26
1642178210000|2022-01-14 16:36:50|||||||||2
1642178230000|2022-01-14 16:37:10|2685.2|2681.2|2685.5|2681.5|2685.5|2681.5|2684.9|2680.9|54
1642178240000|2022-01-14 16:37:20|||||||||5
1642178250000|2022-01-14 16:37:30|||||||||1
1642178270000|2022-01-14 16:37:50|||||||||6
1642178280000|2022-01-14 16:38:00|2685.4|2681.4|2685.5|2681.5|2685.5|2681.5|2685.4|2681.4|1
1642178290000|2022-01-14 16:38:10|||||||||5
1642178300000|2022-01-14 16:38:20|||||||||1
1642178320000|2022-01-14 16:38:40|2685.9|2681.9|2685|2681|2685.9|2681.9|2684.9|2680.9|19
1642178330000|2022-01-14 16:38:50|2685.2|2681.2|2684.9|2680.9|2685.2|2681.2|2684.9|2680.9|5
1642178340000|2022-01-14 16:39:00|||||||||1
1642178350000|2022-01-14 16:39:10|2685|2681|2685|2681|2685|2681|2685|2681|5
1642178360000|2022-01-14 16:39:20|2684.9|2680.9|2685.4|2681.4|2685.4|2681.4|2684.9|2680.9|14
1642178370000|2022-01-14 16:39:30|||||||||1
1642178380000|2022-01-14 16:39:40|||||||||1
1642178390000|2022-01-14 16:39:50|||||||||1
1642178400000|2022-01-14 16:40:00|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|0
1642178410000|2022-01-14 16:40:10|2684.2|2680.2|2683.9|2679.9|2684.2|2680.2|2683.9|2679.9|13
1642178420000|2022-01-14 16:40:20|||||||||1
1642178430000|2022-01-14 16:40:30|||||||||1
1642178440000|2022-01-14 16:40:40|||||||||1
1642178450000|2022-01-14 16:40:50|2684.5|2680.5|2684.5|2680.5|2684.5|2680.5|2684.5|2680.5|4
1642178460000|2022-01-14 16:41:00|||||||||2
1642178470000|2022-01-14 16:41:10|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|6
1642178480000|2022-01-14 16:41:20|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|224
1642178490000|2022-01-14 16:41:30|2686.5|2682.5|2687.2|2683.2|2687.2|2683.2|2686.5|2682.5|84
1642178500000|2022-01-14 16:41:40|||||||||10
1642178510000|2022-01-14 16:41:50|2686.9|2682.9|2688.4|2684.4|2688.4|2684.4|2686.9|2682.9|40
1642178520000|2022-01-14 16:42:00|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|4
1642178530000|2022-01-14 16:42:10|||||||||3
1642178540000|2022-01-14 16:42:20|2689.1|2685.1|2689.6|2685.6|2689.6|2685.6|2689.1|2685.1|13
1642178560000|2022-01-14 16:42:40|||||||||9
1642178570000|2022-01-14 16:42:50|||||||||13
1642178580000|2022-01-14 16:43:00|2690|2686|2690|2686|2690|2686|2690|2686|63
1642178590000|2022-01-14 16:43:10|2689.5|2685.5|2689.3|2685.3|2689.5|2685.5|2689.3|2685.3|22
1642178600000|2022-01-14 16:43:20|2689.5|2685.5|2689.3|2685.3|2689.5|2685.5|2689.3|2685.3|12
1642178610000|2022-01-14 16:43:30|2689.5|2685.5|2689.3|2685.3|2689.5|2685.5|2689.3|2685.3|16
1642178620000|2022-01-14 16:43:40|2689.5|2685.5|2689.8|2685.8|2689.8|2685.8|2689.3|2685.3|13
1642178630000|2022-01-14 16:43:50|2690|2686|2690|2686|2690|2686|2690|2686|36
1642178640000|2022-01-14 16:44:00|2690.5|2686.5|2690.9|2686.9|2691.6|2687.6|2690.3|2686.3|108
1642178650000|2022-01-14 16:44:10|2691.1|2687.1|2690.6|2686.6|2691.1|2687.1|2690.6|2686.6|0
1642178660000|2022-01-14 16:44:20|||||||||4
1642178670000|2022-01-14 16:44:30|2690.2|2686.2|2690.1|2686.1|2690.2|2686.2|2689.6|2685.6|19
1642178680000|2022-01-14 16:44:40|2689.9|2685.9|2689.1|2685.1|2690.1|2686.1|2688.6|2684.6|7
1642178690000|2022-01-14 16:44:50|2688.6|2684.6|2688.6|2684.6|2689.1|2685.1|2688.6|2684.6|3
1642178700000|2022-01-14 16:45:00|2688.2|2684.2|2686.6|2682.6|2688.2|2684.2|2686.6|2682.6|9
1642178710000|2022-01-14 16:45:10|||||||||2
1642178720000|2022-01-14 16:45:20|2687.4|2683.4|2687.9|2683.9|2687.9|2683.9|2687.4|2683.4|3
1642178730000|2022-01-14 16:45:30|2687.2|2683.2|2686.9|2682.9|2687.2|2683.2|2686.7|2682.7|38
1642178740000|2022-01-14 16:45:40|2686.6|2682.6|2686.9|2682.9|2686.9|2682.9|2685.9|2681.9|5
1642178750000|2022-01-14 16:45:50|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2
1642178760000|2022-01-14 16:46:00|2686.4|2682.4|2683.9|2679.9|2686.7|2682.7|2683.9|2679.9|16
1642178770000|2022-01-14 16:46:10|2684.2|2680.2|2686.2|2682.2|2686.2|2682.2|2684.2|2680.2|13
1642178780000|2022-01-14 16:46:20|2686.6|2682.6|2686.7|2682.7|2687.1|2683.1|2686.6|2682.6|19
1642178790000|2022-01-14 16:46:30|2686.4|2682.4|2686.7|2682.7|2686.7|2682.7|2686.4|2682.4|10
1642178800000|2022-01-14 16:46:40|2686.9|2682.9|2686.6|2682.6|2686.9|2682.9|2686.6|2682.6|49
1642178810000|2022-01-14 16:46:50|2686.2|2682.2|2686.6|2682.6|2686.6|2682.6|2686.1|2682.1|30
1642178820000|2022-01-14 16:47:00|2687.2|2683.2|2689.2|2685.2|2689.2|2685.2|2687.2|2683.2|15
1642178830000|2022-01-14 16:47:10|2688.2|2684.2|2689.4|2685.4|2689.6|2685.6|2688.2|2684.2|14
1642178840000|2022-01-14 16:47:20|2690.7|2686.7|2690.6|2686.6|2690.7|2686.7|2690.6|2686.6|58
1642178850000|2022-01-14 16:47:30|2690.4|2686.4|2690.4|2686.4|2690.6|2686.6|2689.9|2685.9|6
1642178860000|2022-01-14 16:47:40|2690.1|2686.1|2689.7|2685.7|2690.1|2686.1|2689.6|2685.6|5
1642178870000|2022-01-14 16:47:50|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|1
1642178880000|2022-01-14 16:48:00|2690.1|2686.1|2688.6|2684.6|2690.1|2686.1|2686.9|2682.9|55
1642178890000|2022-01-14 16:48:10|2688.4|2684.4|2687.6|2683.6|2688.6|2684.6|2687.6|2683.6|44
1642178900000|2022-01-14 16:48:20|2687.2|2683.2|2687.6|2683.6|2687.9|2683.9|2687.2|2683.2|40
1642178910000|2022-01-14 16:48:30|2687.2|2683.2|2686.9|2682.9|2687.2|2683.2|2686.4|2682.4|36
1642178920000|2022-01-14 16:48:40|||||||||28
1642178930000|2022-01-14 16:48:50|||||||||67
1642178940000|2022-01-14 16:49:00|2686.6|2682.6|2686.6|2682.6|2686.9|2682.9|2686.6|2682.6|36
1642178950000|2022-01-14 16:49:10|2686.2|2682.2|2685.9|2681.9|2686.2|2682.2|2685.9|2681.9|75
1642178960000|2022-01-14 16:49:20|2686.2|2682.2|2686.9|2682.9|2686.9|2682.9|2686.2|2682.2|45
1642178970000|2022-01-14 16:49:30|2686.6|2682.6|2686.9|2682.9|2686.9|2682.9|2686.6|2682.6|52
1642178980000|2022-01-14 16:49:40|2686.5|2682.5|2685.9|2681.9|2686.5|2682.5|2685.6|2681.6|82
1642178990000|2022-01-14 16:49:50|2685.4|2681.4|2686.4|2682.4|2686.9|2682.9|2685.4|2681.4|77
1642179000000|2022-01-14 16:50:00|2686.6|2682.6|2688.6|2684.6|2688.6|2684.6|2686.6|2682.6|14
1642179010000|2022-01-14 16:50:10|2688.7|2684.7|2688.7|2684.7|2688.9|2684.9|2688.6|2684.6|8
1642179020000|2022-01-14 16:50:20|2688.6|2684.6|2689.6|2685.6|2689.6|2685.6|2688.6|2684.6|5
1642179030000|2022-01-14 16:50:30|2689.9|2685.9|2692.2|2688.2|2692.2|2688.2|2689.9|2685.9|26
1642179040000|2022-01-14 16:50:40|2691.7|2687.7|2691.2|2687.2|2692.1|2688.1|2691.2|2687.2|189
1642179050000|2022-01-14 16:50:50|2690.9|2686.9|2691.7|2687.7|2691.7|2687.7|2690.9|2686.9|72
1642179060000|2022-01-14 16:51:00|2691.9|2687.9|2691.6|2687.6|2692.1|2688.1|2691.6|2687.6|2
1642179070000|2022-01-14 16:51:10|2691.9|2687.9|2692.1|2688.1|2692.1|2688.1|2691.7|2687.7|8
1642179080000|2022-01-14 16:51:20|2692.2|2688.2|2690.9|2686.9|2692.2|2688.2|2690.9|2686.9|9
1642179090000|2022-01-14 16:51:30|2690.6|2686.6|2691.4|2687.4|2691.4|2687.4|2689.9|2685.9|23
1642179100000|2022-01-14 16:51:40|2691.1|2687.1|2690.1|2686.1|2691.1|2687.1|2690.1|2686.1|5
1642179110000|2022-01-14 16:51:50|||||||||60
1642179120000|2022-01-14 16:52:00|2690.7|2686.7|2692.2|2688.2|2692.2|2688.2|2690.7|2686.7|8
1642179130000|2022-01-14 16:52:10|2691.7|2687.7|2692.7|2688.7|2693.2|2689.2|2691.7|2687.7|25
1642179140000|2022-01-14 16:52:20|2693.6|2689.6|2693.7|2689.7|2693.7|2689.7|2693.6|2689.6|3
1642179150000|2022-01-14 16:52:30|||||||||1
1642179160000|2022-01-14 16:52:40|2693.9|2689.9|2694.6|2690.6|2694.6|2690.6|2693.9|2689.9|2
1642179170000|2022-01-14 16:52:50|||||||||3
1642179190000|2022-01-14 16:53:10|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2
1642179200000|2022-01-14 16:53:20|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|3
1642179210000|2022-01-14 16:53:30|2694.4|2690.4|2694.6|2690.6|2694.6|2690.6|2694.4|2690.4|34
1642179230000|2022-01-14 16:53:50|2693.7|2689.7|2693.9|2689.9|2693.9|2689.9|2693.7|2689.7|4
1642179240000|2022-01-14 16:54:00|2694.2|2690.2|2693.4|2689.4|2694.2|2690.2|2693.2|2689.2|7
1642179250000|2022-01-14 16:54:10|2693.7|2689.7|2693.6|2689.6|2693.7|2689.7|2693.6|2689.6|5
1642179260000|2022-01-14 16:54:20|2693.2|2689.2|2694.1|2690.1|2694.2|2690.2|2693.2|2689.2|27
1642179270000|2022-01-14 16:54:30|2693.2|2689.2|2694.2|2690.2|2694.2|2690.2|2693.2|2689.2|12
1642179280000|2022-01-14 16:54:40|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|10
1642179290000|2022-01-14 16:54:50|2692.7|2688.7|2692.2|2688.2|2693.2|2689.2|2691.9|2687.9|12
1642179300000|2022-01-14 16:55:00|2692.6|2688.6|2692.6|2688.6|2692.6|2688.6|2692.6|2688.6|1
1642179310000|2022-01-14 16:55:10|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|3
1642179320000|2022-01-14 16:55:20|2691.6|2687.6|2691.2|2687.2|2691.6|2687.6|2691.2|2687.2|16
1642179330000|2022-01-14 16:55:30|2692.1|2688.1|2692.6|2688.6|2692.6|2688.6|2692.1|2688.1|1
1642179340000|2022-01-14 16:55:40|||||||||4
1642179360000|2022-01-14 16:56:00|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|3
1642179370000|2022-01-14 16:56:10|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|8
1642179380000|2022-01-14 16:56:20|2691.2|2687.2|2691.2|2687.2|2691.2|2687.2|2691.2|2687.2|15
1642179390000|2022-01-14 16:56:30|||||||||3
1642179410000|2022-01-14 16:56:50|||||||||4
1642179420000|2022-01-14 16:57:00|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|1
1642179430000|2022-01-14 16:57:10|||||||||2
1642179460000|2022-01-14 16:57:40|2691.2|2687.2|2691.6|2687.6|2691.6|2687.6|2691.2|2687.2|4
1642179470000|2022-01-14 16:57:50|||||||||2
1642179480000|2022-01-14 16:58:00|2691.2|2687.2|2691.1|2687.1|2691.2|2687.2|2691.1|2687.1|3
1642179490000|2022-01-14 16:58:10|2691.6|2687.6|2691.7|2687.7|2691.7|2687.7|2691.6|2687.6|5
1642179500000|2022-01-14 16:58:20|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|25
1642179510000|2022-01-14 16:58:30|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2
1642179520000|2022-01-14 16:58:40|2691.1|2687.1|2691.4|2687.4|2691.4|2687.4|2691.1|2687.1|1
1642179540000|2022-01-14 16:59:00|2691.1|2687.1|2691.4|2687.4|2691.4|2687.4|2691.1|2687.1|27
1642179550000|2022-01-14 16:59:10|2691|2687|2691|2687|2691|2687|2691|2687|25
1642179560000|2022-01-14 16:59:20|2690.6|2686.6|2690.9|2686.9|2690.9|2686.9|2690.4|2686.4|4
1642179570000|2022-01-14 16:59:30|2690.6|2686.6|2690.7|2686.7|2690.7|2686.7|2690.6|2686.6|1
1642179580000|2022-01-14 16:59:40|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|0
1642179590000|2022-01-14 16:59:50|||||||||1
1642179610000|2022-01-14 17:00:10|2690.9|2686.9|2691.1|2687.1|2691.1|2687.1|2690.9|2686.9|11
1642179630000|2022-01-14 17:00:30|2690.9|2686.9|2690.2|2686.2|2690.9|2686.9|2690.2|2686.2|0
1642179660000|2022-01-14 17:01:00|2689.9|2685.9|2688.9|2684.9|2689.9|2685.9|2688.9|2684.9|15
1642179670000|2022-01-14 17:01:10|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|1
1642179680000|2022-01-14 17:01:20|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|1
1642179700000|2022-01-14 17:01:40|||||||||4
1642179710000|2022-01-14 17:01:50|2688.6|2684.6|2688.4|2684.4|2688.6|2684.6|2688.4|2684.4|80
1642179720000|2022-01-14 17:02:00|||||||||21
1642179730000|2022-01-14 17:02:10|2689.6|2685.6|2689.6|2685.6|2689.9|2685.9|2689.6|2685.6|7
1642179740000|2022-01-14 17:02:20|||||||||2
1642179750000|2022-01-14 17:02:30|2691.6|2687.6|2691.6|2687.6|2691.6|2687.6|2691.6|2687.6|8
1642179790000|2022-01-14 17:03:10|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2690.9|2686.9|5
1642179810000|2022-01-14 17:03:30|||||||||1
1642179820000|2022-01-14 17:03:40|2691.2|2687.2|2691.4|2687.4|2691.4|2687.4|2690.9|2686.9|1
1642179840000|2022-01-14 17:04:00|2690.9|2686.9|2691.4|2687.4|2691.4|2687.4|2690.9|2686.9|11
1642179850000|2022-01-14 17:04:10|2691.2|2687.2|2690.6|2686.6|2691.2|2687.2|2690.6|2686.6|0
1642179880000|2022-01-14 17:04:40|2690.2|2686.2|2689.9|2685.9|2690.2|2686.2|2689.9|2685.9|5
1642179890000|2022-01-14 17:04:50|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|13
1642179900000|2022-01-14 17:05:00|||||||||17
1642179930000|2022-01-14 17:05:30|||||||||1
1642179960000|2022-01-14 17:06:00|||||||||12
1642179970000|2022-01-14 17:06:10|||||||||1
1642179990000|2022-01-14 17:06:30|2690.2|2686.2|2690.4|2686.4|2690.4|2686.4|2690.2|2686.2|1
1642180000000|2022-01-14 17:06:40|||||||||17
1642180010000|2022-01-14 17:06:50|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|8
1642180020000|2022-01-14 17:07:00|2690.4|2686.4|2690.2|2686.2|2690.6|2686.6|2690.2|2686.2|1
1642180030000|2022-01-14 17:07:10|2689.9|2685.9|2689.9|2685.9|2689.9|2685.9|2689.9|2685.9|0
1642180130000|2022-01-14 17:08:50|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|15
1642180140000|2022-01-14 17:09:00|||||||||1
1642180150000|2022-01-14 17:09:10|||||||||1
1642180180000|2022-01-14 17:09:40|2690.6|2686.6|2690.6|2686.6|2691.6|2687.6|2690.6|2686.6|7
1642180190000|2022-01-14 17:09:50|||||||||4
1642180200000|2022-01-14 17:10:00|||||||||1
1642180220000|2022-01-14 17:10:20|2690.7|2686.7|2690.6|2686.6|2691.1|2687.1|2690.6|2686.6|2
1642180230000|2022-01-14 17:10:30|2690.7|2686.7|2691.1|2687.1|2691.1|2687.1|2690.7|2686.7|1
1642180240000|2022-01-14 17:10:40|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|0
1642180300000|2022-01-14 17:11:40|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|0
1642180310000|2022-01-14 17:11:50|2691.6|2687.6|2691.7|2687.7|2691.7|2687.7|2691.6|2687.6|5
1642180320000|2022-01-14 17:12:00|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|1
1642180360000|2022-01-14 17:12:40|2690.6|2686.6|2690.6|2686.6|2691.1|2687.1|2690.6|2686.6|4
1642180370000|2022-01-14 17:12:50|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|1
1642180380000|2022-01-14 17:13:00|2691.1|2687.1|2690.6|2686.6|2691.1|2687.1|2690.6|2686.6|1
1642180500000|2022-01-14 17:15:00|||||||||1
1642180530000|2022-01-14 17:15:30|||||||||1
1642180540000|2022-01-14 17:15:40|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|1
1642180550000|2022-01-14 17:15:50|2689.9|2685.9|2689.2|2685.2|2689.9|2685.9|2689.2|2685.2|4
1642180570000|2022-01-14 17:16:10|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|2
1642180600000|2022-01-14 17:16:40|2689.2|2685.2|2689.1|2685.1|2689.2|2685.2|2689.1|2685.1|0
1642180620000|2022-01-14 17:17:00|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2
1642180640000|2022-01-14 17:17:20|||||||||2
1642180660000|2022-01-14 17:17:40|2689.2|2685.2|2689.2|2685.2|2689.2|2685.2|2689.2|2685.2|4
1642180670000|2022-01-14 17:17:50|||||||||2
1642180700000|2022-01-14 17:18:20|||||||||11
1642180710000|2022-01-14 17:18:30|||||||||2
1642180750000|2022-01-14 17:19:10|||||||||2
1642180760000|2022-01-14 17:19:20|2690.2|2686.2|2690.6|2686.6|2690.6|2686.6|2690.2|2686.2|3
1642180770000|2022-01-14 17:19:30|||||||||4
1642180800000|2022-01-14 17:20:00|2690.2|2686.2|2689.6|2685.6|2690.2|2686.2|2689.6|2685.6|2
1642180830000|2022-01-14 17:20:30|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|1
1642180850000|2022-01-14 17:20:50|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|2689.7|2685.7|3
1642180880000|2022-01-14 17:21:20|2690.9|2686.9|2691.6|2687.6|2691.6|2687.6|2690.9|2686.9|4
1642180900000|2022-01-14 17:21:40|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|3
1642180910000|2022-01-14 17:21:50|2691.9|2687.9|2692.6|2688.6|2692.6|2688.6|2691.9|2687.9|0
1642180940000|2022-01-14 17:22:20|||||||||1
1642180950000|2022-01-14 17:22:30|||||||||5
1642180960000|2022-01-14 17:22:40|2692.9|2688.9|2693.1|2689.1|2693.6|2689.6|2692.9|2688.9|4
1642180980000|2022-01-14 17:23:00|2693.4|2689.4|2693.6|2689.6|2693.6|2689.6|2693.4|2689.4|0
1642181010000|2022-01-14 17:23:30|2693.9|2689.9|2693.9|2689.9|2693.9|2689.9|2693.9|2689.9|1
1642181020000|2022-01-14 17:23:40|||||||||2
1642181030000|2022-01-14 17:23:50|||||||||1
1642181040000|2022-01-14 17:24:00|||||||||1
1642181070000|2022-01-14 17:24:30|||||||||2
1642181080000|2022-01-14 17:24:40|||||||||3
1642181090000|2022-01-14 17:24:50|||||||||5
1642181110000|2022-01-14 17:25:10|||||||||2
1642181120000|2022-01-14 17:25:20|2694.2|2690.2|2694.4|2690.4|2694.4|2690.4|2694.2|2690.2|2
1642181130000|2022-01-14 17:25:30|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|0
1642181140000|2022-01-14 17:25:40|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|11
1642181150000|2022-01-14 17:25:50|||||||||2
1642181160000|2022-01-14 17:26:00|||||||||69
1642181170000|2022-01-14 17:26:10|||||||||9
1642181180000|2022-01-14 17:26:20|||||||||1
1642181210000|2022-01-14 17:26:50|||||||||1
1642181230000|2022-01-14 17:27:10|||||||||8
1642181240000|2022-01-14 17:27:20|||||||||1
1642181250000|2022-01-14 17:27:30|2694.2|2690.2|2694.9|2690.9|2694.9|2690.9|2694.2|2690.2|6
1642181270000|2022-01-14 17:27:50|||||||||1
1642181330000|2022-01-14 17:28:50|||||||||1
1642181380000|2022-01-14 17:29:40|2693.9|2689.9|2694.2|2690.2|2694.2|2690.2|2693.9|2689.9|24
1642181390000|2022-01-14 17:29:50|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|1
1642181400000|2022-01-14 17:30:00|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|1
1642181410000|2022-01-14 17:30:10|2694.9|2690.9|2695.2|2691.2|2695.2|2691.2|2694.9|2690.9|24
1642181420000|2022-01-14 17:30:20|||||||||7
1642181460000|2022-01-14 17:31:00|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|14
1642181470000|2022-01-14 17:31:10|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|6
1642181490000|2022-01-14 17:31:30|||||||||1
1642181500000|2022-01-14 17:31:40|||||||||1
1642181560000|2022-01-14 17:32:40|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|0
1642181570000|2022-01-14 17:32:50|||||||||1
1642181580000|2022-01-14 17:33:00|||||||||1
1642181620000|2022-01-14 17:33:40|||||||||16
1642181640000|2022-01-14 17:34:00|||||||||1
1642181670000|2022-01-14 17:34:30|2695.2|2691.2|2695.6|2691.6|2695.6|2691.6|2695.2|2691.2|2
1642181680000|2022-01-14 17:34:40|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|1
1642181700000|2022-01-14 17:35:00|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|1
1642181710000|2022-01-14 17:35:10|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|1
1642181730000|2022-01-14 17:35:30|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|0
1642181740000|2022-01-14 17:35:40|2695.2|2691.2|2695.6|2691.6|2695.6|2691.6|2695.2|2691.2|1
1642181750000|2022-01-14 17:35:50|||||||||1
1642181790000|2022-01-14 17:36:30|||||||||1
1642181800000|2022-01-14 17:36:40|||||||||1
1642181830000|2022-01-14 17:37:10|||||||||1
1642181870000|2022-01-14 17:37:50|2695.9|2691.9|2695.9|2691.9|2695.9|2691.9|2695.9|2691.9|4
1642181880000|2022-01-14 17:38:00|2694.1|2690.1|2694.6|2690.6|2694.6|2690.6|2694.1|2690.1|5
1642181890000|2022-01-14 17:38:10|2695.1|2691.1|2695.4|2691.4|2695.4|2691.4|2694.9|2690.9|10
1642181930000|2022-01-14 17:38:50|2695.2|2691.2|2694.9|2690.9|2695.2|2691.2|2694.9|2690.9|0
1642181960000|2022-01-14 17:39:20|2693.9|2689.9|2693.9|2689.9|2693.9|2689.9|2693.9|2689.9|6
1642182000000|2022-01-14 17:40:00|||||||||8
1642182090000|2022-01-14 17:41:30|||||||||4
1642182100000|2022-01-14 17:41:40|||||||||1
1642182130000|2022-01-14 17:42:10|||||||||4
1642182140000|2022-01-14 17:42:20|||||||||3
1642182150000|2022-01-14 17:42:30|||||||||2
1642182200000|2022-01-14 17:43:20|2692.8|2688.8|2693.2|2689.2|2693.2|2689.2|2692.5|2688.5|66
1642182210000|2022-01-14 17:43:30|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|0
1642182220000|2022-01-14 17:43:40|2694|2690|2694|2690|2694|2690|2694|2690|0
1642182270000|2022-01-14 17:44:30|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|1
1642182310000|2022-01-14 17:45:10|||||||||8
1642182320000|2022-01-14 17:45:20|||||||||1
1642182330000|2022-01-14 17:45:30|2694.5|2690.5|2694.5|2690.5|2694.5|2690.5|2694.5|2690.5|1
1642182350000|2022-01-14 17:45:50|||||||||1
1642182410000|2022-01-14 17:46:50|||||||||2
1642182420000|2022-01-14 17:47:00|||||||||1
1642182500000|2022-01-14 17:48:20|||||||||1
1642182540000|2022-01-14 17:49:00|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|7
1642182550000|2022-01-14 17:49:10|||||||||2
1642182560000|2022-01-14 17:49:20|||||||||1
1642182570000|2022-01-14 17:49:30|||||||||1
1642182610000|2022-01-14 17:50:10|||||||||1
1642182660000|2022-01-14 17:51:00|2695.5|2691.5|2695.5|2691.5|2695.5|2691.5|2695.5|2691.5|4
1642182680000|2022-01-14 17:51:20|||||||||2
1642182700000|2022-01-14 17:51:40|||||||||1
1642182780000|2022-01-14 17:53:00|2695.9|2691.9|2695.9|2691.9|2695.9|2691.9|2695.9|2691.9|14
1642182890000|2022-01-14 17:54:50|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|2695.5|2691.5|6
1642182900000|2022-01-14 17:55:00|2695.9|2691.9|2695.9|2691.9|2695.9|2691.9|2695.9|2691.9|3
1642182940000|2022-01-14 17:55:40|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|47
1642182950000|2022-01-14 17:55:50|||||||||5
1642182980000|2022-01-14 17:56:20|||||||||1
1642183020000|2022-01-14 17:57:00|||||||||2
1642183100000|2022-01-14 17:58:20|||||||||1
1642183150000|2022-01-14 17:59:10|||||||||1
1642183160000|2022-01-14 17:59:20|||||||||1
1642183170000|2022-01-14 17:59:30|||||||||2
1642183200000|2022-01-14 18:00:00|2696.6|2692.6|2696.6|2692.6|2696.6|2692.6|2696.6|2692.6|1
1642183210000|2022-01-14 18:00:10|2696.8|2692.8|2697.3|2693.3|2697.3|2693.3|2696.8|2692.8|1
1642183220000|2022-01-14 18:00:20|||||||||3
1642183230000|2022-01-14 18:00:30|||||||||5
1642183240000|2022-01-14 18:00:40|||||||||3
1642183250000|2022-01-14 18:00:50|||||||||3
1642183260000|2022-01-14 18:01:00|||||||||19
1642183280000|2022-01-14 18:01:20|||||||||1
1642183290000|2022-01-14 18:01:30|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|77
1642183300000|2022-01-14 18:01:40|||||||||1
1642183310000|2022-01-14 18:01:50|2697.1|2693.1|2696.9|2692.9|2697.1|2693.1|2696.9|2692.9|2
1642183350000|2022-01-14 18:02:30|||||||||1
1642183510000|2022-01-14 18:05:10|||||||||1
1642183520000|2022-01-14 18:05:20|||||||||1
1642183550000|2022-01-14 18:05:50|2697.1|2693.1|2697.1|2693.1|2697.1|2693.1|2697.1|2693.1|2
1642183560000|2022-01-14 18:06:00|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|1
1642183570000|2022-01-14 18:06:10|||||||||2
1642183620000|2022-01-14 18:07:00|||||||||1
1642183690000|2022-01-14 18:08:10|||||||||1
1642183700000|2022-01-14 18:08:20|||||||||2
1642183740000|2022-01-14 18:09:00|2697.2|2693.2|2697.4|2693.4|2697.4|2693.4|2697.2|2693.2|2
1642183760000|2022-01-14 18:09:20|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|0
1642183770000|2022-01-14 18:09:30|||||||||1
1642183780000|2022-01-14 18:09:40|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|2697.2|2693.2|1
1642183790000|2022-01-14 18:09:50|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|1
1642183850000|2022-01-14 18:10:50|||||||||2
1642183890000|2022-01-14 18:11:30|||||||||2
1642183910000|2022-01-14 18:11:50|||||||||2
1642183980000|2022-01-14 18:13:00|||||||||2
1642183990000|2022-01-14 18:13:10|2697.5|2693.5|2697.2|2693.2|2697.5|2693.5|2697.2|2693.2|1
1642184040000|2022-01-14 18:14:00|||||||||2
1642184050000|2022-01-14 18:14:10|2697.4|2693.4|2697.2|2693.2|2697.4|2693.4|2697.2|2693.2|3
1642184060000|2022-01-14 18:14:20|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|2
1642184070000|2022-01-14 18:14:30|2697.6|2693.6|2697.9|2693.9|2697.9|2693.9|2697.6|2693.6|0
1642184100000|2022-01-14 18:15:00|||||||||1
1642184110000|2022-01-14 18:15:10|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|1
1642184130000|2022-01-14 18:15:30|2698.5|2694.5|2698.5|2694.5|2698.5|2694.5|2698.5|2694.5|1
1642184140000|2022-01-14 18:15:40|||||||||1
1642184160000|2022-01-14 18:16:00|||||||||4
1642184210000|2022-01-14 18:16:50|||||||||39
1642184220000|2022-01-14 18:17:00|||||||||4
1642184230000|2022-01-14 18:17:10|||||||||2
1642184240000|2022-01-14 18:17:20|||||||||1
1642184260000|2022-01-14 18:17:40|||||||||13
1642184270000|2022-01-14 18:17:50|2698.2|2694.2|2698.3|2694.3|2698.3|2694.3|2698.2|2694.2|118
1642184280000|2022-01-14 18:18:00|2698.2|2694.2|2698.3|2694.3|2698.3|2694.3|2698.2|2694.2|0
1642184290000|2022-01-14 18:18:10|||||||||2
1642184300000|2022-01-14 18:18:20|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.7|2694.7|2
1642184310000|2022-01-14 18:18:30|||||||||1
1642184320000|2022-01-14 18:18:40|2698.5|2694.5|2698.8|2694.8|2698.8|2694.8|2698.5|2694.5|1
1642184340000|2022-01-14 18:19:00|2698.5|2694.5|2698.5|2694.5|2698.5|2694.5|2698.5|2694.5|0
1642184370000|2022-01-14 18:19:30|2698.8|2694.8|2699.2|2695.2|2699.2|2695.2|2698.8|2694.8|1
1642184380000|2022-01-14 18:19:40|2698.8|2694.8|2698.8|2694.8|2699.2|2695.2|2698.8|2694.8|2
1642184390000|2022-01-14 18:19:50|2699.2|2695.2|2699.5|2695.5|2700|2696|2699.2|2695.2|61
1642184400000|2022-01-14 18:20:00|2700|2696|2700.5|2696.5|2700.5|2696.5|2700|2696|20
1642184410000|2022-01-14 18:20:10|2700.2|2696.2|2700.3|2696.3|2700.3|2696.3|2700.2|2696.2|16
1642184420000|2022-01-14 18:20:20|||||||||2
1642184430000|2022-01-14 18:20:30|||||||||12
1642184450000|2022-01-14 18:20:50|2700.5|2696.5|2700.5|2696.5|2700.5|2696.5|2700.5|2696.5|2
1642184460000|2022-01-14 18:21:00|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|9
1642184470000|2022-01-14 18:21:10|2699.5|2695.5|2699.5|2695.5|2699.5|2695.5|2699.5|2695.5|1
1642184490000|2022-01-14 18:21:30|2700.2|2696.2|2700.3|2696.3|2700.3|2696.3|2700.2|2696.2|1
1642184500000|2022-01-14 18:21:40|2700.2|2696.2|2700.3|2696.3|2700.3|2696.3|2700.2|2696.2|0
1642184510000|2022-01-14 18:21:50|2699.2|2695.2|2700.3|2696.3|2700.3|2696.3|2699.2|2695.2|19
1642184520000|2022-01-14 18:22:00|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|6
1642184550000|2022-01-14 18:22:30|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|7
1642184560000|2022-01-14 18:22:40|||||||||1
1642184600000|2022-01-14 18:23:20|||||||||1
1642184610000|2022-01-14 18:23:30|||||||||4
1642184620000|2022-01-14 18:23:40|2700.2|2696.2|2700.3|2696.3|2700.3|2696.3|2700.2|2696.2|17
1642184630000|2022-01-14 18:23:50|2700.5|2696.5|2700.5|2696.5|2700.5|2696.5|2700.5|2696.5|12
1642184650000|2022-01-14 18:24:10|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|10
1642184660000|2022-01-14 18:24:20|||||||||1
1642184670000|2022-01-14 18:24:30|2700.7|2696.7|2701|2697|2701|2697|2700.7|2696.7|3
1642184680000|2022-01-14 18:24:40|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|18
1642184690000|2022-01-14 18:24:50|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|2
1642184700000|2022-01-14 18:25:00|2700.8|2696.8|2701.2|2697.2|2701.2|2697.2|2700.8|2696.8|7
1642184710000|2022-01-14 18:25:10|2701.3|2697.3|2701.2|2697.2|2701.3|2697.3|2701.2|2697.2|11
1642184730000|2022-01-14 18:25:30|2701.3|2697.3|2701.2|2697.2|2701.3|2697.3|2701.2|2697.2|9
1642184740000|2022-01-14 18:25:40|||||||||3
1642184750000|2022-01-14 18:25:50|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|1
1642184760000|2022-01-14 18:26:00|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|1
1642184770000|2022-01-14 18:26:10|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|1
1642184780000|2022-01-14 18:26:20|||||||||1
1642184790000|2022-01-14 18:26:30|2701.5|2697.5|2701.5|2697.5|2701.5|2697.5|2701.5|2697.5|1
1642184800000|2022-01-14 18:26:40|2702.2|2698.2|2702.2|2698.2|2702.2|2698.2|2702.2|2698.2|8
1642184810000|2022-01-14 18:26:50|||||||||5
1642184820000|2022-01-14 18:27:00|||||||||9
1642184830000|2022-01-14 18:27:10|2702.9|2698.9|2702.9|2698.9|2702.9|2698.9|2702.9|2698.9|60
1642184850000|2022-01-14 18:27:30|2702.5|2698.5|2703|2699|2703|2699|2702.5|2698.5|1
1642184860000|2022-01-14 18:27:40|2703.2|2699.2|2703.5|2699.5|2703.5|2699.5|2703|2699|11
1642184870000|2022-01-14 18:27:50|||||||||2
1642184880000|2022-01-14 18:28:00|||||||||6
1642184890000|2022-01-14 18:28:10|2702|2698|2702.2|2698.2|2702.4|2698.4|2701.9|2697.9|2
1642184900000|2022-01-14 18:28:20|2702.5|2698.5|2702.9|2698.9|2702.9|2698.9|2702.4|2698.4|4
1642184910000|2022-01-14 18:28:30|2702.2|2698.2|2701.9|2697.9|2702.2|2698.2|2701.9|2697.9|2
1642184920000|2022-01-14 18:28:40|2702.4|2698.4|2703.7|2699.7|2703.7|2699.7|2702.4|2698.4|5
1642184930000|2022-01-14 18:28:50|2703.2|2699.2|2703.7|2699.7|2703.7|2699.7|2703.2|2699.2|4
1642184940000|2022-01-14 18:29:00|||||||||1
1642184950000|2022-01-14 18:29:10|2703.4|2699.4|2703.9|2699.9|2703.9|2699.9|2703.4|2699.4|3
1642184960000|2022-01-14 18:29:20|2704.2|2700.2|2704.5|2700.5|2704.5|2700.5|2704.2|2700.2|11
1642184970000|2022-01-14 18:29:30|2705|2701|2705.5|2701.5|2705.5|2701.5|2704.7|2700.7|20
1642184980000|2022-01-14 18:29:40|2705.4|2701.4|2705.4|2701.4|2705.4|2701.4|2705.4|2701.4|11
1642184990000|2022-01-14 18:29:50|2706.2|2702.2|2707.4|2703.4|2707.4|2703.4|2706|2702|113
1642499100000|2022-01-18 09:45:00|2696.5|2692.5|2697|2693|2697.8|2693.8|2696.5|2692.5|16
1642499110000|2022-01-18 09:45:10|2697.3|2693.3|2697.7|2693.7|2697.7|2693.7|2696.5|2692.5|10
1642499120000|2022-01-18 09:45:20|2697.2|2693.2|2697.2|2693.2|2698|2694|2697.2|2693.2|4
1642499130000|2022-01-18 09:45:30|2696.7|2692.7|2696.3|2692.3|2696.7|2692.7|2696.3|2692.3|7
1642499140000|2022-01-18 09:45:40|2694.5|2690.5|2694.3|2690.3|2694.5|2690.5|2694.3|2690.3|11
1642499150000|2022-01-18 09:45:50|2694.2|2690.2|2693|2689|2694.3|2690.3|2692.8|2688.8|19
1642499160000|2022-01-18 09:46:00|2692.8|2688.8|2693|2689|2693|2689|2692.8|2688.8|5
1642499170000|2022-01-18 09:46:10|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|0
1642499180000|2022-01-18 09:46:20|2691|2687|2691|2687|2691.2|2687.2|2690.5|2686.5|118
1642499190000|2022-01-18 09:46:30|||||||||5
1642499200000|2022-01-18 09:46:40|2691.2|2687.2|2691|2687|2691.2|2687.2|2691|2687|5
1642499210000|2022-01-18 09:46:50|||||||||2
1642499220000|2022-01-18 09:47:00|2690.9|2686.9|2692|2688|2692|2688|2690.5|2686.5|7
1642499230000|2022-01-18 09:47:10|2692.3|2688.3|2694.7|2690.7|2694.7|2690.7|2692.3|2688.3|9
1642499240000|2022-01-18 09:47:20|2694.8|2690.8|2696.3|2692.3|2696.3|2692.3|2694.8|2690.8|5
1642499250000|2022-01-18 09:47:30|2696.8|2692.8|2696.7|2692.7|2696.8|2692.8|2696.3|2692.3|1
1642499270000|2022-01-18 09:47:50|2698.4|2694.4|2697.2|2693.2|2698.4|2694.4|2697.2|2693.2|1
1642499280000|2022-01-18 09:48:00|2697.5|2693.5|2696.7|2692.7|2697.5|2693.5|2696.7|2692.7|0
1642499290000|2022-01-18 09:48:10|2695.7|2691.7|2696|2692|2696|2692|2695.7|2691.7|6
1642499300000|2022-01-18 09:48:20|2695.7|2691.7|2695|2691|2695.7|2691.7|2695|2691|3
1642499310000|2022-01-18 09:48:30|2695.2|2691.2|2695|2691|2695.2|2691.2|2695|2691|2
1642499320000|2022-01-18 09:48:40|2694.7|2690.7|2692.9|2688.9|2694.7|2690.7|2692.9|2688.9|6
1642499330000|2022-01-18 09:48:50|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|2
1642499340000|2022-01-18 09:49:00|2691.9|2687.9|2692.2|2688.2|2692.2|2688.2|2691.4|2687.4|6
1642499350000|2022-01-18 09:49:10|2691.9|2687.9|2691.4|2687.4|2691.9|2687.9|2691.4|2687.4|3
1642499360000|2022-01-18 09:49:20|2691|2687|2689.9|2685.9|2691|2687|2689.4|2685.4|12
1642499370000|2022-01-18 09:49:30|2689.2|2685.2|2687.5|2683.5|2689.2|2685.2|2687.5|2683.5|7
1642499380000|2022-01-18 09:49:40|2687|2683|2687|2683|2687|2683|2687|2683|4
1642499390000|2022-01-18 09:49:50|2686.9|2682.9|2686.7|2682.7|2686.9|2682.9|2686.7|2682.7|2
1642499400000|2022-01-18 09:50:00|2687|2683|2686.2|2682.2|2687.4|2683.4|2686.2|2682.2|10
1642499410000|2022-01-18 09:50:10|2685.2|2681.2|2686.4|2682.4|2687|2683|2684.9|2680.9|15
1642499420000|2022-01-18 09:50:20|2686|2682|2685.4|2681.4|2686|2682|2685.4|2681.4|0
1642499430000|2022-01-18 09:50:30|2684.9|2680.9|2685|2681|2685|2681|2684.9|2680.9|4
1642499440000|2022-01-18 09:50:40|2685.9|2681.9|2685.7|2681.7|2685.9|2681.9|2685.2|2681.2|10
1642499450000|2022-01-18 09:50:50|||||||||3
1642499460000|2022-01-18 09:51:00|2685.4|2681.4|2685.4|2681.4|2685.4|2681.4|2685.4|2681.4|3
1642499470000|2022-01-18 09:51:10|2685.2|2681.2|2685.4|2681.4|2685.4|2681.4|2684.9|2680.9|6
1642499480000|2022-01-18 09:51:20|2684.9|2680.9|2685|2681|2685|2681|2684.9|2680.9|3
1642499490000|2022-01-18 09:51:30|2685.4|2681.4|2683.4|2679.4|2685.4|2681.4|2683.4|2679.4|7
1642499500000|2022-01-18 09:51:40|2683.5|2679.5|2684.2|2680.2|2684.2|2680.2|2683.4|2679.4|4
1642499510000|2022-01-18 09:51:50|2683.4|2679.4|2686.4|2682.4|2686.4|2682.4|2683.4|2679.4|37
1642499520000|2022-01-18 09:52:00|2686.7|2682.7|2686.7|2682.7|2686.9|2682.9|2685.9|2681.9|3
1642499530000|2022-01-18 09:52:10|2685.6|2681.6|2683|2679|2685.6|2681.6|2683|2679|83
1642499540000|2022-01-18 09:52:20|2683.4|2679.4|2682.7|2678.7|2683.4|2679.4|2682.3|2678.3|11
1642499550000|2022-01-18 09:52:30|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2681.7|2677.7|8
1642499560000|2022-01-18 09:52:40|2681.7|2677.7|2682.4|2678.4|2682.4|2678.4|2681.7|2677.7|5
1642499570000|2022-01-18 09:52:50|2682|2678|2679.7|2675.7|2682|2678|2679.7|2675.7|8
1642499580000|2022-01-18 09:53:00|2680.4|2676.4|2680|2676|2680.7|2676.7|2679.7|2675.7|32
1642499590000|2022-01-18 09:53:10|2680.4|2676.4|2680.4|2676.4|2681.4|2677.4|2680|2676|3
1642499600000|2022-01-18 09:53:20|2680.5|2676.5|2680.4|2676.4|2680.5|2676.5|2680.2|2676.2|3
1642499610000|2022-01-18 09:53:30|2680.7|2676.7|2680|2676|2680.7|2676.7|2679|2675|6
1642499620000|2022-01-18 09:53:40|2679|2675|2679|2675|2679|2675|2679|2675|0
1642499630000|2022-01-18 09:53:50|2678.9|2674.9|2678.2|2674.2|2679.4|2675.4|2677.5|2673.5|5
1642499640000|2022-01-18 09:54:00|2678.4|2674.4|2679|2675|2679|2675|2677.5|2673.5|5
1642499650000|2022-01-18 09:54:10|2678.5|2674.5|2678.5|2674.5|2678.5|2674.5|2678.5|2674.5|16
1642499660000|2022-01-18 09:54:20|2680|2676|2680|2676|2680|2676|2679.5|2675.5|8
1642499670000|2022-01-18 09:54:30|2679.9|2675.9|2679.2|2675.2|2679.9|2675.9|2678.9|2674.9|4
1642499680000|2022-01-18 09:54:40|2679|2675|2679.4|2675.4|2679.4|2675.4|2679|2675|1
1642499690000|2022-01-18 09:54:50|2679.5|2675.5|2678.9|2674.9|2679.5|2675.5|2678.9|2674.9|5
1642499700000|2022-01-18 09:55:00|2679.4|2675.4|2679.5|2675.5|2679.9|2675.9|2679.4|2675.4|3
1642499710000|2022-01-18 09:55:10|2680|2676|2680|2676|2680|2676|2680|2676|1
1642499720000|2022-01-18 09:55:20|2679.9|2675.9|2679.4|2675.4|2679.9|2675.9|2679.4|2675.4|1
1642499730000|2022-01-18 09:55:30|2679.5|2675.5|2679.9|2675.9|2679.9|2675.9|2679.5|2675.5|0
1642499750000|2022-01-18 09:55:50|2678.9|2674.9|2678.4|2674.4|2678.9|2674.9|2677.9|2673.9|10
1642499760000|2022-01-18 09:56:00|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|1
1642499770000|2022-01-18 09:56:10|2677.4|2673.4|2675.9|2671.9|2677.4|2673.4|2675.9|2671.9|7
1642499780000|2022-01-18 09:56:20|2675.4|2671.4|2676.4|2672.4|2676.4|2672.4|2675.4|2671.4|4
1642499790000|2022-01-18 09:56:30|2676.9|2672.9|2676.4|2672.4|2676.9|2672.9|2675.9|2671.9|5
1642499800000|2022-01-18 09:56:40|2676.9|2672.9|2677.4|2673.4|2677.4|2673.4|2675.9|2671.9|4
1642499820000|2022-01-18 09:57:00|2677.7|2673.7|2678|2674|2678|2674|2677.5|2673.5|0
1642499840000|2022-01-18 09:57:20|2678.5|2674.5|2678.5|2674.5|2678.5|2674.5|2678.5|2674.5|1
1642499850000|2022-01-18 09:57:30|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|1
1642499860000|2022-01-18 09:57:40|2678.5|2674.5|2678.5|2674.5|2678.5|2674.5|2678.5|2674.5|1
1642499870000|2022-01-18 09:57:50|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2
1642499880000|2022-01-18 09:58:00|2678.5|2674.5|2677.9|2673.9|2678.5|2674.5|2677.9|2673.9|4
1642499890000|2022-01-18 09:58:10|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|2
1642499910000|2022-01-18 09:58:30|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|1
1642499920000|2022-01-18 09:58:40|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|0
1642499930000|2022-01-18 09:58:50|2678.2|2674.2|2677.9|2673.9|2678.2|2674.2|2677.9|2673.9|0
1642499940000|2022-01-18 09:59:00|2678|2674|2678.4|2674.4|2678.4|2674.4|2678|2674|2
1642499950000|2022-01-18 09:59:10|2676.4|2672.4|2676.9|2672.9|2676.9|2672.9|2676.4|2672.4|10
1642499970000|2022-01-18 09:59:30|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|1
1642499980000|2022-01-18 09:59:40|2676.5|2672.5|2677.4|2673.4|2677.4|2673.4|2676.5|2672.5|0
1642500000000|2022-01-18 10:00:00|2676.9|2672.9|2678|2674|2678.4|2674.4|2676.9|2672.9|10
1642500010000|2022-01-18 10:00:10|2677.7|2673.7|2677.4|2673.4|2677.7|2673.7|2677.4|2673.4|1
1642500040000|2022-01-18 10:00:40|2677.2|2673.2|2676.9|2672.9|2677.2|2673.2|2676.9|2672.9|6
1642500060000|2022-01-18 10:01:00|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2676.9|2672.9|4
1642500080000|2022-01-18 10:01:20|||||||||4
1642500090000|2022-01-18 10:01:30|2677|2673|2674.9|2670.9|2677|2673|2674.5|2670.5|8
1642500100000|2022-01-18 10:01:40|2675|2671|2675.4|2671.4|2675.4|2671.4|2674.4|2670.4|7
1642500110000|2022-01-18 10:01:50|2675.7|2671.7|2675.9|2671.9|2676|2672|2675|2671|6
1642500120000|2022-01-18 10:02:00|2675.7|2671.7|2674.4|2670.4|2675.7|2671.7|2674.4|2670.4|14
1642500130000|2022-01-18 10:02:10|2674.5|2670.5|2674.9|2670.9|2675.2|2671.2|2674.4|2670.4|8
1642500140000|2022-01-18 10:02:20|2675|2671|2674.5|2670.5|2675.2|2671.2|2674|2670|9
1642500150000|2022-01-18 10:02:30|2674.9|2670.9|2675|2671|2675|2671|2674.5|2670.5|6
1642500160000|2022-01-18 10:02:40|2675.4|2671.4|2676.4|2672.4|2676.5|2672.5|2675.4|2671.4|6
1642500180000|2022-01-18 10:03:00|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|0
1642500190000|2022-01-18 10:03:10|2677|2673|2677|2673|2677|2673|2677|2673|0
1642500200000|2022-01-18 10:03:20|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|6
1642500220000|2022-01-18 10:03:40|2676.1|2672.1|2675.4|2671.4|2676.1|2672.1|2675.4|2671.4|2
1642500240000|2022-01-18 10:04:00|2675.5|2671.5|2676|2672|2676.4|2672.4|2675.5|2671.5|8
1642500250000|2022-01-18 10:04:10|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|0
1642500260000|2022-01-18 10:04:20|2676.5|2672.5|2676.9|2672.9|2677|2673|2676.5|2672.5|1
1642500270000|2022-01-18 10:04:30|2676.5|2672.5|2676.4|2672.4|2676.5|2672.5|2676.4|2672.4|3
1642500280000|2022-01-18 10:04:40|2676.2|2672.2|2675.9|2671.9|2676.2|2672.2|2675.9|2671.9|4
1642500290000|2022-01-18 10:04:50|||||||||1
1642500300000|2022-01-18 10:05:00|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|4
1642500320000|2022-01-18 10:05:20|||||||||4
1642500360000|2022-01-18 10:06:00|2676|2672|2675.4|2671.4|2676|2672|2675.4|2671.4|2
1642500410000|2022-01-18 10:06:50|||||||||4
1642500420000|2022-01-18 10:07:00|2674.5|2670.5|2676.4|2672.4|2676.4|2672.4|2674.5|2670.5|68
1642500430000|2022-01-18 10:07:10|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|0
1642500440000|2022-01-18 10:07:20|2675.9|2671.9|2675.7|2671.7|2675.9|2671.9|2675.2|2671.2|4
1642500450000|2022-01-18 10:07:30|2675.2|2671.2|2675.1|2671.1|2675.2|2671.2|2675.1|2671.1|3
1642500460000|2022-01-18 10:07:40|2674.7|2670.7|2673.9|2669.9|2674.7|2670.7|2673.9|2669.9|4
1642500470000|2022-01-18 10:07:50|2673.6|2669.6|2673.1|2669.1|2673.6|2669.6|2672.6|2668.6|21
1642500480000|2022-01-18 10:08:00|2672.7|2668.7|2672.6|2668.6|2672.7|2668.7|2672.6|2668.6|8
1642500490000|2022-01-18 10:08:10|2673.6|2669.6|2674.7|2670.7|2674.7|2670.7|2673.6|2669.6|12
1642500500000|2022-01-18 10:08:20|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|5
1642500510000|2022-01-18 10:08:30|2673.7|2669.7|2673.6|2669.6|2673.7|2669.7|2672.9|2668.9|2
1642500520000|2022-01-18 10:08:40|2673.4|2669.4|2673.1|2669.1|2673.4|2669.4|2673.1|2669.1|4
1642500530000|2022-01-18 10:08:50|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|0
1642500540000|2022-01-18 10:09:00|2673.2|2669.2|2672.6|2668.6|2673.2|2669.2|2672.6|2668.6|3
1642500550000|2022-01-18 10:09:10|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.6|2667.6|86
1642500560000|2022-01-18 10:09:20|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|5
1642500570000|2022-01-18 10:09:30|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|15
1642500580000|2022-01-18 10:09:40|||||||||3
1642500590000|2022-01-18 10:09:50|||||||||3
1642500600000|2022-01-18 10:10:00|2672.2|2668.2|2672.4|2668.4|2672.4|2668.4|2672.2|2668.2|7
1642500610000|2022-01-18 10:10:10|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|0
1642500620000|2022-01-18 10:10:20|2672.9|2668.9|2672.9|2668.9|2672.9|2668.9|2672.9|2668.9|1
1642500630000|2022-01-18 10:10:30|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|2
1642500640000|2022-01-18 10:10:40|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|0
1642500660000|2022-01-18 10:11:00|2671.9|2667.9|2672.7|2668.7|2672.7|2668.7|2671.9|2667.9|1
1642500670000|2022-01-18 10:11:10|2674.9|2670.9|2674.9|2670.9|2675.6|2671.6|2674.7|2670.7|31
1642500680000|2022-01-18 10:11:20|2674.7|2670.7|2675.2|2671.2|2675.2|2671.2|2674.7|2670.7|2
1642500690000|2022-01-18 10:11:30|2674.9|2670.9|2676.1|2672.1|2676.2|2672.2|2674.9|2670.9|18
1642500700000|2022-01-18 10:11:40|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|1
1642500710000|2022-01-18 10:11:50|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|3
1642500760000|2022-01-18 10:12:40|2675.9|2671.9|2675.6|2671.6|2675.9|2671.9|2675.6|2671.6|0
1642500770000|2022-01-18 10:12:50|||||||||1
1642500780000|2022-01-18 10:13:00|2675.4|2671.4|2674.6|2670.6|2675.4|2671.4|2674.6|2670.6|1
1642500810000|2022-01-18 10:13:30|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|7
1642500830000|2022-01-18 10:13:50|2674.6|2670.6|2674.4|2670.4|2674.6|2670.6|2674.4|2670.4|3
1642500840000|2022-01-18 10:14:00|2674.1|2670.1|2674.2|2670.2|2674.2|2670.2|2674.1|2670.1|2
1642500850000|2022-01-18 10:14:10|2674.9|2670.9|2675.1|2671.1|2675.2|2671.2|2674.9|2670.9|3
1642500870000|2022-01-18 10:14:30|2674.9|2670.9|2674.1|2670.1|2674.9|2670.9|2674.1|2670.1|2
1642500880000|2022-01-18 10:14:40|||||||||4
1642500900000|2022-01-18 10:15:00|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|4
1642500910000|2022-01-18 10:15:10|2675.1|2671.1|2675.1|2671.1|2675.2|2671.2|2675.1|2671.1|2
1642500920000|2022-01-18 10:15:20|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|0
1642500940000|2022-01-18 10:15:40|2673.7|2669.7|2673.1|2669.1|2673.7|2669.7|2673.1|2669.1|0
1642500950000|2022-01-18 10:15:50|2672.6|2668.6|2673.1|2669.1|2673.1|2669.1|2672.6|2668.6|3
1642500960000|2022-01-18 10:16:00|2672.9|2668.9|2673.1|2669.1|2673.1|2669.1|2672.9|2668.9|2
1642500990000|2022-01-18 10:16:30|2673.4|2669.4|2674.1|2670.1|2674.1|2670.1|2673.4|2669.4|0
1642501000000|2022-01-18 10:16:40|||||||||1
1642501030000|2022-01-18 10:17:10|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|0
1642501050000|2022-01-18 10:17:30|2673.1|2669.1|2672.6|2668.6|2673.1|2669.1|2672.6|2668.6|4
1642501080000|2022-01-18 10:18:00|2673.1|2669.1|2672.2|2668.2|2673.1|2669.1|2672.2|2668.2|11
1642501090000|2022-01-18 10:18:10|2672.6|2668.6|2672.1|2668.1|2672.6|2668.6|2672.1|2668.1|3
1642501100000|2022-01-18 10:18:20|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|5
1642501110000|2022-01-18 10:18:30|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|4
1642501120000|2022-01-18 10:18:40|2669.1|2665.1|2668.9|2664.9|2669.1|2665.1|2668.9|2664.9|13
1642501130000|2022-01-18 10:18:50|2668.4|2664.4|2671.2|2667.2|2671.2|2667.2|2668.4|2664.4|16
1642501160000|2022-01-18 10:19:20|2669.9|2665.9|2669.6|2665.6|2669.9|2665.9|2669.6|2665.6|11
1642501170000|2022-01-18 10:19:30|2669.9|2665.9|2669.1|2665.1|2669.9|2665.9|2669.1|2665.1|1
1642501180000|2022-01-18 10:19:40|2669.2|2665.2|2669.9|2665.9|2669.9|2665.9|2669.2|2665.2|0
1642501190000|2022-01-18 10:19:50|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|3
1642501200000|2022-01-18 10:20:00|2670.9|2666.9|2671.2|2667.2|2671.2|2667.2|2670.9|2666.9|3
1642501220000|2022-01-18 10:20:20|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|1
1642501230000|2022-01-18 10:20:30|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|0
1642501240000|2022-01-18 10:20:40|||||||||1
1642501250000|2022-01-18 10:20:50|2670.7|2666.7|2670.2|2666.2|2670.7|2666.7|2670.2|2666.2|5
1642501260000|2022-01-18 10:21:00|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|3
1642501290000|2022-01-18 10:21:30|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|0
1642501300000|2022-01-18 10:21:40|2670.4|2666.4|2671.2|2667.2|2671.2|2667.2|2670.4|2666.4|1
1642501310000|2022-01-18 10:21:50|2670.2|2666.2|2670.4|2666.4|2670.4|2666.4|2670.2|2666.2|1
1642501320000|2022-01-18 10:22:00|2670.7|2666.7|2670.2|2666.2|2670.7|2666.7|2670.2|2666.2|1
1642501330000|2022-01-18 10:22:10|||||||||5
1642501350000|2022-01-18 10:22:30|||||||||24
1642501360000|2022-01-18 10:22:40|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|0
1642501390000|2022-01-18 10:23:10|2670.2|2666.2|2672.1|2668.1|2672.1|2668.1|2670.2|2666.2|6
1642501420000|2022-01-18 10:23:40|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|0
1642501440000|2022-01-18 10:24:00|2671.9|2667.9|2672.2|2668.2|2672.2|2668.2|2671.9|2667.9|2
1642501450000|2022-01-18 10:24:10|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|4
1642501470000|2022-01-18 10:24:30|2673.1|2669.1|2673.1|2669.1|2673.2|2669.2|2673.1|2669.1|6
1642501490000|2022-01-18 10:24:50|||||||||1
1642501500000|2022-01-18 10:25:00|2672.9|2668.9|2673.4|2669.4|2673.4|2669.4|2672.9|2668.9|4
1642501510000|2022-01-18 10:25:10|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|0
1642501520000|2022-01-18 10:25:20|2673.4|2669.4|2673.4|2669.4|2673.4|2669.4|2673.4|2669.4|1
1642501530000|2022-01-18 10:25:30|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|0
1642501550000|2022-01-18 10:25:50|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|0
1642501560000|2022-01-18 10:26:00|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2
1642501570000|2022-01-18 10:26:10|2675.1|2671.1|2675.2|2671.2|2675.2|2671.2|2675.1|2671.1|0
1642501580000|2022-01-18 10:26:20|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|1
1642501600000|2022-01-18 10:26:40|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|0
1642501620000|2022-01-18 10:27:00|2675.9|2671.9|2676.2|2672.2|2676.2|2672.2|2675.9|2671.9|0
1642501650000|2022-01-18 10:27:30|2676.6|2672.6|2676.4|2672.4|2676.9|2672.9|2676.4|2672.4|5
1642501680000|2022-01-18 10:28:00|2676.2|2672.2|2675.4|2671.4|2676.9|2672.9|2675.4|2671.4|3
1642501700000|2022-01-18 10:28:20|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2
1642501710000|2022-01-18 10:28:30|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|0
1642501720000|2022-01-18 10:28:40|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|7
1642501770000|2022-01-18 10:29:30|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2
1642501790000|2022-01-18 10:29:50|||||||||3
1642501810000|2022-01-18 10:30:10|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|0
1642501830000|2022-01-18 10:30:30|2673.1|2669.1|2673.1|2669.1|2673.2|2669.2|2673.1|2669.1|2
1642501910000|2022-01-18 10:31:50|2674.2|2670.2|2675.1|2671.1|2675.1|2671.1|2674.2|2670.2|8
1642501920000|2022-01-18 10:32:00|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|0
1642501950000|2022-01-18 10:32:30|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|0
1642501970000|2022-01-18 10:32:50|||||||||3
1642502000000|2022-01-18 10:33:20|2675.2|2671.2|2675.4|2671.4|2675.4|2671.4|2675.2|2671.2|1
1642502010000|2022-01-18 10:33:30|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|0
1642502030000|2022-01-18 10:33:50|||||||||1
1642502060000|2022-01-18 10:34:20|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|0
1642502210000|2022-01-18 10:36:50|2677.1|2673.1|2677.2|2673.2|2677.2|2673.2|2677.1|2673.1|4
1642502220000|2022-01-18 10:37:00|2677.1|2673.1|2677.4|2673.4|2677.4|2673.4|2676.2|2672.2|1
1642502230000|2022-01-18 10:37:10|2677.1|2673.1|2677.2|2673.2|2677.2|2673.2|2676.7|2672.7|0
1642502250000|2022-01-18 10:37:30|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|0
1642502260000|2022-01-18 10:37:40|2677.7|2673.7|2677.9|2673.9|2677.9|2673.9|2677.7|2673.7|1
1642502270000|2022-01-18 10:37:50|2678.4|2674.4|2677.7|2673.7|2678.4|2674.4|2677.7|2673.7|0
1642502320000|2022-01-18 10:38:40|||||||||1
1642502340000|2022-01-18 10:39:00|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|0
1642502370000|2022-01-18 10:39:30|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|0
1642502440000|2022-01-18 10:40:40|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|0
1642502460000|2022-01-18 10:41:00|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|0
1642502470000|2022-01-18 10:41:10|2677.2|2673.2|2676.7|2672.7|2677.2|2673.2|2676.7|2672.7|0
1642502580000|2022-01-18 10:43:00|2676.4|2672.4|2676.7|2672.7|2676.7|2672.7|2676.4|2672.4|2
1642502590000|2022-01-18 10:43:10|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|0
1642502630000|2022-01-18 10:43:50|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2
1642502640000|2022-01-18 10:44:00|2675.6|2671.6|2675.1|2671.1|2675.6|2671.6|2675.1|2671.1|0
1642502650000|2022-01-18 10:44:10|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|0
1642502660000|2022-01-18 10:44:20|2674.9|2670.9|2675.7|2671.7|2675.7|2671.7|2674.7|2670.7|3
1642502670000|2022-01-18 10:44:30|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2
1642502680000|2022-01-18 10:44:40|2675.7|2671.7|2675.2|2671.2|2675.7|2671.7|2674.7|2670.7|4
1642502720000|2022-01-18 10:45:20|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2
1642502730000|2022-01-18 10:45:30|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|2674.7|2670.7|1
1642502750000|2022-01-18 10:45:50|||||||||3
1642502770000|2022-01-18 10:46:10|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|1
1642502790000|2022-01-18 10:46:30|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|0
1642502810000|2022-01-18 10:46:50|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2
1642502820000|2022-01-18 10:47:00|2675.9|2671.9|2678.4|2674.4|2678.4|2674.4|2675.9|2671.9|53
1642502830000|2022-01-18 10:47:10|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|1
1642502840000|2022-01-18 10:47:20|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|0
1642502850000|2022-01-18 10:47:30|2678.9|2674.9|2680.2|2676.2|2680.2|2676.2|2678.7|2674.7|7
1642502870000|2022-01-18 10:47:50|||||||||1
1642502890000|2022-01-18 10:48:10|||||||||1
1642502950000|2022-01-18 10:49:10|2680.6|2676.6|2681.2|2677.2|2681.6|2677.6|2680.2|2676.2|85
1642502960000|2022-01-18 10:49:20|2681.6|2677.6|2681.4|2677.4|2682.6|2678.6|2680.4|2676.4|60
1642502970000|2022-01-18 10:49:30|2680.7|2676.7|2680.1|2676.1|2680.7|2676.7|2680.1|2676.1|0
1642502980000|2022-01-18 10:49:40|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|0
1642503000000|2022-01-18 10:50:00|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|2679.6|2675.6|1
1642503010000|2022-01-18 10:50:10|2679.7|2675.7|2679.4|2675.4|2679.7|2675.7|2679.4|2675.4|84
1642503030000|2022-01-18 10:50:30|||||||||1
1642503060000|2022-01-18 10:51:00|2680.1|2676.1|2680.4|2676.4|2680.4|2676.4|2680.1|2676.1|5
1642503070000|2022-01-18 10:51:10|2680.1|2676.1|2679.4|2675.4|2680.1|2676.1|2679.4|2675.4|5
1642503100000|2022-01-18 10:51:40|||||||||1
1642503110000|2022-01-18 10:51:50|2679.7|2675.7|2679.4|2675.4|2680.6|2676.6|2679.4|2675.4|4
1642503120000|2022-01-18 10:52:00|2678.4|2674.4|2679.6|2675.6|2679.6|2675.6|2678.4|2674.4|1
1642503130000|2022-01-18 10:52:10|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|2679.4|2675.4|0
1642503140000|2022-01-18 10:52:20|||||||||1
1642503150000|2022-01-18 10:52:30|2680.1|2676.1|2680.4|2676.4|2680.4|2676.4|2680.1|2676.1|0
1642503180000|2022-01-18 10:53:00|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|0
1642503210000|2022-01-18 10:53:30|||||||||1
1642503220000|2022-01-18 10:53:40|2681.4|2677.4|2681.1|2677.1|2681.4|2677.4|2681.1|2677.1|2
1642503240000|2022-01-18 10:54:00|2681.4|2677.4|2682.1|2678.1|2682.1|2678.1|2681.4|2677.4|0
1642503250000|2022-01-18 10:54:10|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|0
1642503270000|2022-01-18 10:54:30|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|0
1642503300000|2022-01-18 10:55:00|2682.4|2678.4|2680.9|2676.9|2682.4|2678.4|2680.9|2676.9|1
1642503330000|2022-01-18 10:55:30|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2
1642503340000|2022-01-18 10:55:40|2681.9|2677.9|2681.6|2677.6|2681.9|2677.9|2681.6|2677.6|0
1642503350000|2022-01-18 10:55:50|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|4
1642503360000|2022-01-18 10:56:00|2681.7|2677.7|2681.9|2677.9|2681.9|2677.9|2681.7|2677.7|1
1642503370000|2022-01-18 10:56:10|||||||||1
1642503380000|2022-01-18 10:56:20|2681.7|2677.7|2680.1|2676.1|2681.7|2677.7|2680.1|2676.1|2
1642503400000|2022-01-18 10:56:40|2680.6|2676.6|2681.4|2677.4|2681.4|2677.4|2680.6|2676.6|1
1642503410000|2022-01-18 10:56:50|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|2
1642503420000|2022-01-18 10:57:00|2681.4|2677.4|2681.1|2677.1|2681.4|2677.4|2681.1|2677.1|1
1642503430000|2022-01-18 10:57:10|2681.4|2677.4|2680.9|2676.9|2681.4|2677.4|2680.9|2676.9|0
1642503450000|2022-01-18 10:57:30|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|0
1642503470000|2022-01-18 10:57:50|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|1
1642503510000|2022-01-18 10:58:30|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|4
1642503520000|2022-01-18 10:58:40|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|0
1642503540000|2022-01-18 10:59:00|2680.6|2676.6|2681.2|2677.2|2681.4|2677.4|2680.6|2676.6|11
1642503550000|2022-01-18 10:59:10|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|0
1642503580000|2022-01-18 10:59:40|2681.2|2677.2|2681.2|2677.2|2681.4|2677.4|2681.2|2677.2|1
1642503590000|2022-01-18 10:59:50|2681.1|2677.1|2681.4|2677.4|2681.4|2677.4|2681.1|2677.1|1
1642503600000|2022-01-18 11:00:00|2681.2|2677.2|2680.9|2676.9|2681.2|2677.2|2680.9|2676.9|0
1642503610000|2022-01-18 11:00:10|||||||||1
1642503660000|2022-01-18 11:01:00|2681.2|2677.2|2680.9|2676.9|2681.4|2677.4|2680.9|2676.9|2
1642503720000|2022-01-18 11:02:00|2681.6|2677.6|2680.9|2676.9|2681.6|2677.6|2680.9|2676.9|1
1642503740000|2022-01-18 11:02:20|2682.4|2678.4|2680.9|2676.9|2682.4|2678.4|2680.9|2676.9|7
1642503750000|2022-01-18 11:02:30|2681.4|2677.4|2680.9|2676.9|2681.4|2677.4|2680.9|2676.9|1
1642503780000|2022-01-18 11:03:00|2681.1|2677.1|2680.9|2676.9|2681.4|2677.4|2680.9|2676.9|2
1642503820000|2022-01-18 11:03:40|2680.4|2676.4|2679.9|2675.9|2680.4|2676.4|2679.9|2675.9|1
1642503830000|2022-01-18 11:03:50|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|3
1642503840000|2022-01-18 11:04:00|2679.6|2675.6|2679.9|2675.9|2679.9|2675.9|2679.4|2675.4|3
1642503870000|2022-01-18 11:04:30|2679.6|2675.6|2679.4|2675.4|2679.6|2675.6|2679.4|2675.4|1
1642503880000|2022-01-18 11:04:40|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|1
1642503890000|2022-01-18 11:04:50|||||||||1
1642503900000|2022-01-18 11:05:00|||||||||2
1642503910000|2022-01-18 11:05:10|2678.9|2674.9|2679.1|2675.1|2679.1|2675.1|2678.6|2674.6|5
1642503920000|2022-01-18 11:05:20|2679.2|2675.2|2678.6|2674.6|2679.2|2675.2|2678.6|2674.6|3
1642503940000|2022-01-18 11:05:40|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|0
1642503950000|2022-01-18 11:05:50|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|1
1642503960000|2022-01-18 11:06:00|2678.7|2674.7|2679.2|2675.2|2679.4|2675.4|2678.7|2674.7|2
1642503970000|2022-01-18 11:06:10|2679.1|2675.1|2678.6|2674.6|2679.1|2675.1|2678.6|2674.6|1
1642503990000|2022-01-18 11:06:30|2679.1|2675.1|2679.1|2675.1|2679.7|2675.7|2679.1|2675.1|7
1642504000000|2022-01-18 11:06:40|2679.2|2675.2|2678.2|2674.2|2679.2|2675.2|2678.2|2674.2|2
1642504010000|2022-01-18 11:06:50|2678.4|2674.4|2679.2|2675.2|2679.4|2675.4|2678.4|2674.4|1
1642504020000|2022-01-18 11:07:00|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2
1642504030000|2022-01-18 11:07:10|2679.6|2675.6|2679.2|2675.2|2679.6|2675.6|2679.2|2675.2|1
1642504050000|2022-01-18 11:07:30|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|1
1642504060000|2022-01-18 11:07:40|2680.4|2676.4|2679.6|2675.6|2680.4|2676.4|2679.6|2675.6|0
1642504070000|2022-01-18 11:07:50|2679.7|2675.7|2679.4|2675.4|2680.6|2676.6|2679.4|2675.4|5
1642504080000|2022-01-18 11:08:00|2679.6|2675.6|2680.7|2676.7|2680.7|2676.7|2679.6|2675.6|5
1642504090000|2022-01-18 11:08:10|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|0
1642504100000|2022-01-18 11:08:20|2680.1|2676.1|2679.6|2675.6|2680.1|2676.1|2679.6|2675.6|1
1642504120000|2022-01-18 11:08:40|2679.9|2675.9|2680.2|2676.2|2680.2|2676.2|2679.9|2675.9|2
1642504140000|2022-01-18 11:09:00|2680.6|2676.6|2680.6|2676.6|2680.7|2676.7|2680.6|2676.6|2
1642504150000|2022-01-18 11:09:10|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|0
1642504180000|2022-01-18 11:09:40|2681.1|2677.1|2681.4|2677.4|2681.4|2677.4|2681.1|2677.1|1
1642504190000|2022-01-18 11:09:50|2680.9|2676.9|2681.4|2677.4|2681.7|2677.7|2680.9|2676.9|2
1642504200000|2022-01-18 11:10:00|2680.7|2676.7|2681.6|2677.6|2681.6|2677.6|2680.6|2676.6|3
1642504210000|2022-01-18 11:10:10|2681.1|2677.1|2680.4|2676.4|2681.1|2677.1|2680.4|2676.4|3
1642504220000|2022-01-18 11:10:20|2680.6|2676.6|2679.9|2675.9|2680.9|2676.9|2679.9|2675.9|2
1642504230000|2022-01-18 11:10:30|2680.4|2676.4|2680.9|2676.9|2680.9|2676.9|2680.4|2676.4|3
1642504260000|2022-01-18 11:11:00|2681.4|2677.4|2680.9|2676.9|2681.4|2677.4|2680.9|2676.9|1
1642504280000|2022-01-18 11:11:20|2680.6|2676.6|2680.4|2676.4|2680.6|2676.6|2679.9|2675.9|5
1642504290000|2022-01-18 11:11:30|2680.9|2676.9|2680.2|2676.2|2680.9|2676.9|2680.2|2676.2|4
1642504300000|2022-01-18 11:11:40|2680.1|2676.1|2680.9|2676.9|2680.9|2676.9|2680.1|2676.1|1
1642504310000|2022-01-18 11:11:50|2682.1|2678.1|2681.6|2677.6|2682.1|2678.1|2681.6|2677.6|5
1642504320000|2022-01-18 11:12:00|2681.7|2677.7|2681.6|2677.6|2681.7|2677.7|2681.6|2677.6|1
1642504360000|2022-01-18 11:12:40|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|1
1642504370000|2022-01-18 11:12:50|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|1
1642504380000|2022-01-18 11:13:00|2682.1|2678.1|2681.7|2677.7|2682.1|2678.1|2681.7|2677.7|4
1642504390000|2022-01-18 11:13:10|2681.9|2677.9|2681.6|2677.6|2681.9|2677.9|2681.6|2677.6|0
1642504430000|2022-01-18 11:13:50|2682.1|2678.1|2682.6|2678.6|2682.6|2678.6|2681.6|2677.6|4
1642504550000|2022-01-18 11:15:50|2683.2|2679.2|2682.7|2678.7|2683.6|2679.6|2682.7|2678.7|6
1642504560000|2022-01-18 11:16:00|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|0
1642504570000|2022-01-18 11:16:10|2681.7|2677.7|2681.6|2677.6|2681.9|2677.9|2681.6|2677.6|1
1642504590000|2022-01-18 11:16:30|2682.1|2678.1|2681.6|2677.6|2682.6|2678.6|2681.6|2677.6|4
1642504600000|2022-01-18 11:16:40|2681.9|2677.9|2681.6|2677.6|2682.1|2678.1|2681.6|2677.6|2
1642504610000|2022-01-18 11:16:50|2682.4|2678.4|2681.6|2677.6|2682.4|2678.4|2681.6|2677.6|1
1642504650000|2022-01-18 11:17:30|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|1
1642504660000|2022-01-18 11:17:40|2681.6|2677.6|2680.9|2676.9|2681.6|2677.6|2680.9|2676.9|1
1642504690000|2022-01-18 11:18:10|2681.6|2677.6|2681.9|2677.9|2681.9|2677.9|2681.6|2677.6|3
1642504700000|2022-01-18 11:18:20|2681.2|2677.2|2681.4|2677.4|2681.6|2677.6|2680.9|2676.9|4
1642504710000|2022-01-18 11:18:30|2681.6|2677.6|2680.9|2676.9|2681.6|2677.6|2680.9|2676.9|3
1642504720000|2022-01-18 11:18:40|2681.1|2677.1|2680.9|2676.9|2681.4|2677.4|2680.9|2676.9|1
1642504740000|2022-01-18 11:19:00|2681.4|2677.4|2680.9|2676.9|2681.4|2677.4|2680.9|2676.9|1
1642504750000|2022-01-18 11:19:10|2681.2|2677.2|2681.4|2677.4|2681.4|2677.4|2681.2|2677.2|1
1642504760000|2022-01-18 11:19:20|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|0
1642504800000|2022-01-18 11:20:00|2681.4|2677.4|2680.9|2676.9|2681.4|2677.4|2680.9|2676.9|1
1642504820000|2022-01-18 11:20:20|2681.2|2677.2|2681.4|2677.4|2681.6|2677.6|2681.2|2677.2|28
1642504830000|2022-01-18 11:20:30|2681.2|2677.2|2680.9|2676.9|2681.2|2677.2|2680.9|2676.9|1
1642504910000|2022-01-18 11:21:50|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2
1642505120000|2022-01-18 11:25:20|2680.1|2676.1|2680.9|2676.9|2681.4|2677.4|2680.1|2676.1|3
1642505130000|2022-01-18 11:25:30|2681.6|2677.6|2681.4|2677.4|2681.6|2677.6|2681.4|2677.4|3
1642505140000|2022-01-18 11:25:40|2681.6|2677.6|2682.2|2678.2|2682.4|2678.4|2681.6|2677.6|1
1642505150000|2022-01-18 11:25:50|2681.6|2677.6|2681.4|2677.4|2681.6|2677.6|2681.4|2677.4|2
1642505160000|2022-01-18 11:26:00|2681.2|2677.2|2680.9|2676.9|2681.2|2677.2|2680.9|2676.9|1
1642505230000|2022-01-18 11:27:10|2681.1|2677.1|2681.4|2677.4|2681.4|2677.4|2681.1|2677.1|4
1642505240000|2022-01-18 11:27:20|2681.2|2677.2|2680.9|2676.9|2681.2|2677.2|2680.9|2676.9|0
1642505280000|2022-01-18 11:28:00|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|2679.7|2675.7|6
1642505300000|2022-01-18 11:28:20|2680.1|2676.1|2680.6|2676.6|2680.6|2676.6|2680.1|2676.1|1
1642505310000|2022-01-18 11:28:30|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|2
1642505320000|2022-01-18 11:28:40|||||||||3
1642505330000|2022-01-18 11:28:50|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|0
1642505400000|2022-01-18 11:30:00|2678.9|2674.9|2678.4|2674.4|2678.9|2674.9|2677.9|2673.9|18
1642505410000|2022-01-18 11:30:10|2678.9|2674.9|2679.4|2675.4|2679.6|2675.6|2678.9|2674.9|9
1642505420000|2022-01-18 11:30:20|2679.9|2675.9|2679.7|2675.7|2679.9|2675.9|2678.9|2674.9|4
1642505430000|2022-01-18 11:30:30|2679.4|2675.4|2678.9|2674.9|2679.9|2675.9|2678.9|2674.9|3
1642505440000|2022-01-18 11:30:40|2679.7|2675.7|2678.9|2674.9|2679.7|2675.7|2678.9|2674.9|1
1642505450000|2022-01-18 11:30:50|2679.4|2675.4|2678.9|2674.9|2679.4|2675.4|2678.9|2674.9|1
1642505470000|2022-01-18 11:31:10|2679.1|2675.1|2679.4|2675.4|2679.4|2675.4|2678.9|2674.9|2
1642505480000|2022-01-18 11:31:20|2679.2|2675.2|2678.9|2674.9|2679.2|2675.2|2678.9|2674.9|0
1642505490000|2022-01-18 11:31:30|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|1
1642505500000|2022-01-18 11:31:40|2679.6|2675.6|2679.4|2675.4|2679.6|2675.6|2679.4|2675.4|3
1642505510000|2022-01-18 11:31:50|2679.7|2675.7|2679.4|2675.4|2679.9|2675.9|2679.4|2675.4|6
1642505520000|2022-01-18 11:32:00|||||||||1
1642505530000|2022-01-18 11:32:10|2678.9|2674.9|2678.2|2674.2|2678.9|2674.9|2678.2|2674.2|242
1642505540000|2022-01-18 11:32:20|2678.6|2674.6|2679.1|2675.1|2679.2|2675.2|2678.6|2674.6|2
1642505550000|2022-01-18 11:32:30|||||||||1
1642505580000|2022-01-18 11:33:00|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|0
1642505610000|2022-01-18 11:33:30|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|1
1642505640000|2022-01-18 11:34:00|2678.7|2674.7|2679.1|2675.1|2679.1|2675.1|2678.6|2674.6|1
1642505670000|2022-01-18 11:34:30|2678.6|2674.6|2679.1|2675.1|2679.1|2675.1|2678.6|2674.6|4
1642505690000|2022-01-18 11:34:50|2679.4|2675.4|2680.1|2676.1|2680.1|2676.1|2679.4|2675.4|0
1642505700000|2022-01-18 11:35:00|2679.6|2675.6|2680.1|2676.1|2680.1|2676.1|2679.6|2675.6|1
1642505730000|2022-01-18 11:35:30|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|20
1642505760000|2022-01-18 11:36:00|2678.4|2674.4|2678.4|2674.4|2678.9|2674.9|2678.2|2674.2|45
1642505770000|2022-01-18 11:36:10|2679.1|2675.1|2677.1|2673.1|2679.1|2675.1|2677.1|2673.1|1
1642505790000|2022-01-18 11:36:30|2676.1|2672.1|2677.1|2673.1|2677.4|2673.4|2676.1|2672.1|13
1642505800000|2022-01-18 11:36:40|2677.4|2673.4|2677.7|2673.7|2677.7|2673.7|2677.4|2673.4|3
1642505810000|2022-01-18 11:36:50|2677.4|2673.4|2677.1|2673.1|2677.4|2673.4|2677.1|2673.1|2
1642505820000|2022-01-18 11:37:00|||||||||1
1642505850000|2022-01-18 11:37:30|2677.4|2673.4|2677.7|2673.7|2677.9|2673.9|2677.4|2673.4|0
1642505880000|2022-01-18 11:38:00|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|0
1642505910000|2022-01-18 11:38:30|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|0
1642505920000|2022-01-18 11:38:40|2678.1|2674.1|2677.7|2673.7|2678.1|2674.1|2677.7|2673.7|5
1642505940000|2022-01-18 11:39:00|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|0
1642506000000|2022-01-18 11:40:00|2678.2|2674.2|2678.4|2674.4|2678.4|2674.4|2678.1|2674.1|114
1642506020000|2022-01-18 11:40:20|2678.7|2674.7|2679.2|2675.2|2679.4|2675.4|2678.7|2674.7|5
1642506030000|2022-01-18 11:40:30|2679.4|2675.4|2678.4|2674.4|2679.4|2675.4|2678.4|2674.4|31
1642506040000|2022-01-18 11:40:40|2679.1|2675.1|2678.9|2674.9|2679.1|2675.1|2678.7|2674.7|104
1642506050000|2022-01-18 11:40:50|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|0
1642506060000|2022-01-18 11:41:00|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|1
1642506090000|2022-01-18 11:41:30|2678.6|2674.6|2678.7|2674.7|2678.9|2674.9|2678.6|2674.6|1
1642506100000|2022-01-18 11:41:40|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|0
1642506240000|2022-01-18 11:44:00|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|0
1642506260000|2022-01-18 11:44:20|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|1
1642506290000|2022-01-18 11:44:50|2679.6|2675.6|2680.1|2676.1|2680.1|2676.1|2679.6|2675.6|0
1642506300000|2022-01-18 11:45:00|2679.4|2675.4|2679.6|2675.6|2679.6|2675.6|2679.4|2675.4|0
1642506320000|2022-01-18 11:45:20|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|0
1642506330000|2022-01-18 11:45:30|2679.6|2675.6|2679.4|2675.4|2679.6|2675.6|2679.4|2675.4|1
1642506350000|2022-01-18 11:45:50|2679.6|2675.6|2679.4|2675.4|2679.6|2675.6|2679.4|2675.4|1
1642506360000|2022-01-18 11:46:00|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|0
1642506390000|2022-01-18 11:46:30|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|0
1642506410000|2022-01-18 11:46:50|2679.3|2675.3|2678.6|2674.6|2679.3|2675.3|2678.6|2674.6|0
1642506420000|2022-01-18 11:47:00|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|1
1642506450000|2022-01-18 11:47:30|||||||||4
1642506460000|2022-01-18 11:47:40|||||||||1
1642506470000|2022-01-18 11:47:50|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|0
1642506480000|2022-01-18 11:48:00|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2
1642506520000|2022-01-18 11:48:40|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|0
1642506540000|2022-01-18 11:49:00|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|1
1642506550000|2022-01-18 11:49:10|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|0
1642506570000|2022-01-18 11:49:30|2679.3|2675.3|2678.6|2674.6|2679.3|2675.3|2678.6|2674.6|0
1642506590000|2022-01-18 11:49:50|2678.7|2674.7|2679.4|2675.4|2679.4|2675.4|2678.7|2674.7|0
1642506630000|2022-01-18 11:50:30|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|0
1642506720000|2022-01-18 11:52:00|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|0
1642506730000|2022-01-18 11:52:10|2679.6|2675.6|2679.4|2675.4|2679.6|2675.6|2679.4|2675.4|2
1642506740000|2022-01-18 11:52:20|2679.6|2675.6|2679.7|2675.7|2679.7|2675.7|2679.6|2675.6|3
1642506750000|2022-01-18 11:52:30|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|0
1642506760000|2022-01-18 11:52:40|2680.6|2676.6|2681.4|2677.4|2681.4|2677.4|2680.6|2676.6|1
1642506780000|2022-01-18 11:53:00|2681.1|2677.1|2681.7|2677.7|2681.7|2677.7|2681.1|2677.1|3
1642506790000|2022-01-18 11:53:10|2682.2|2678.2|2682.6|2678.6|2682.7|2678.7|2682.2|2678.2|3
1642506800000|2022-01-18 11:53:20|2682.7|2678.7|2682.6|2678.6|2682.7|2678.7|2682.6|2678.6|3
1642506810000|2022-01-18 11:53:30|2682.7|2678.7|2681.6|2677.6|2682.7|2678.7|2681.6|2677.6|2
1642506820000|2022-01-18 11:53:40|2681.2|2677.2|2681.2|2677.2|2681.2|2677.2|2681.2|2677.2|2
1642506830000|2022-01-18 11:53:50|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|4
1642506840000|2022-01-18 11:54:00|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|2
1642506850000|2022-01-18 11:54:10|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|7
1642506860000|2022-01-18 11:54:20|2679.9|2675.9|2680.1|2676.1|2680.1|2676.1|2679.9|2675.9|34
1642506870000|2022-01-18 11:54:30|2680.6|2676.6|2681.1|2677.1|2681.1|2677.1|2680.6|2676.6|3
1642506890000|2022-01-18 11:54:50|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.4|2677.4|2
1642506900000|2022-01-18 11:55:00|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|31
1642506910000|2022-01-18 11:55:10|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|0
1642506920000|2022-01-18 11:55:20|2681.9|2677.9|2682.1|2678.1|2682.1|2678.1|2681.9|2677.9|9
1642506930000|2022-01-18 11:55:30|||||||||1
1642506940000|2022-01-18 11:55:40|2683.4|2679.4|2683.1|2679.1|2683.4|2679.4|2683.1|2679.1|2
1642506950000|2022-01-18 11:55:50|2683.6|2679.6|2683.9|2679.9|2683.9|2679.9|2683.6|2679.6|7
1642506960000|2022-01-18 11:56:00|2684.2|2680.2|2684.1|2680.1|2684.6|2680.6|2684.1|2680.1|16
1642506970000|2022-01-18 11:56:10|2683.6|2679.6|2684.9|2680.9|2684.9|2680.9|2683.6|2679.6|0
1642506980000|2022-01-18 11:56:20|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2
1642506990000|2022-01-18 11:56:30|||||||||1
1642507000000|2022-01-18 11:56:40|2684.7|2680.7|2686.9|2682.9|2686.9|2682.9|2684.7|2680.7|6
1642507010000|2022-01-18 11:56:50|2685.6|2681.6|2685.9|2681.9|2686.1|2682.1|2685.6|2681.6|2
1642507020000|2022-01-18 11:57:00|2686.6|2682.6|2685.9|2681.9|2686.6|2682.6|2685.9|2681.9|5
1642507030000|2022-01-18 11:57:10|||||||||1
1642507040000|2022-01-18 11:57:20|2686.6|2682.6|2686.1|2682.1|2686.6|2682.6|2686.1|2682.1|3
1642507050000|2022-01-18 11:57:30|2686.4|2682.4|2687.1|2683.1|2687.1|2683.1|2686.4|2682.4|0
1642507060000|2022-01-18 11:57:40|2687.2|2683.2|2688.1|2684.1|2688.1|2684.1|2687.2|2683.2|3
1642507070000|2022-01-18 11:57:50|||||||||6
1642507090000|2022-01-18 11:58:10|2688.2|2684.2|2688.6|2684.6|2689.1|2685.1|2688.2|2684.2|9
1642507100000|2022-01-18 11:58:20|2688.9|2684.9|2688.6|2684.6|2689.1|2685.1|2688.6|2684.6|3
1642507110000|2022-01-18 11:58:30|2688.9|2684.9|2689.1|2685.1|2689.1|2685.1|2688.6|2684.6|9
1642507190000|2022-01-18 11:59:50|2689.2|2685.2|2689.6|2685.6|2689.6|2685.6|2689.2|2685.2|0
1642507200000|2022-01-18 12:00:00|2689.7|2685.7|2689.1|2685.1|2689.7|2685.7|2689.1|2685.1|3
1642507210000|2022-01-18 12:00:10|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|1
1642507230000|2022-01-18 12:00:30|2688.4|2684.4|2688.9|2684.9|2689.1|2685.1|2688.4|2684.4|0
1642507260000|2022-01-18 12:01:00|2688.2|2684.2|2687.9|2683.9|2688.2|2684.2|2687.9|2683.9|1
1642507290000|2022-01-18 12:01:30|2688.6|2684.6|2688.9|2684.9|2688.9|2684.9|2688.6|2684.6|1
1642507300000|2022-01-18 12:01:40|2688.7|2684.7|2688.4|2684.4|2688.7|2684.7|2688.4|2684.4|0
1642507340000|2022-01-18 12:02:20|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1642507360000|2022-01-18 12:02:40|2687.2|2683.2|2688.1|2684.1|2688.1|2684.1|2687.1|2683.1|1
1642507370000|2022-01-18 12:02:50|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1642507380000|2022-01-18 12:03:00|2687.7|2683.7|2687.9|2683.9|2688.1|2684.1|2687.1|2683.1|0
1642507390000|2022-01-18 12:03:10|2687.4|2683.4|2687.9|2683.9|2687.9|2683.9|2687.4|2683.4|0
1642507400000|2022-01-18 12:03:20|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|0
1642507410000|2022-01-18 12:03:30|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|0
1642507480000|2022-01-18 12:04:40|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1642507510000|2022-01-18 12:05:10|2687.7|2683.7|2687.7|2683.7|2687.9|2683.9|2687.7|2683.7|1
1642507530000|2022-01-18 12:05:30|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|0
1642507540000|2022-01-18 12:05:40|2686.9|2682.9|2686.7|2682.7|2686.9|2682.9|2686.7|2682.7|0
1642507560000|2022-01-18 12:06:00|2686.9|2682.9|2687.1|2683.1|2687.1|2683.1|2686.9|2682.9|0
1642507570000|2022-01-18 12:06:10|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|0
1642507580000|2022-01-18 12:06:20|||||||||1
1642507620000|2022-01-18 12:07:00|2687.2|2683.2|2686.9|2682.9|2687.2|2683.2|2686.9|2682.9|1
1642507660000|2022-01-18 12:07:40|2685.9|2681.9|2686.2|2682.2|2686.2|2682.2|2685.9|2681.9|2
1642507680000|2022-01-18 12:08:00|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|0
1642507690000|2022-01-18 12:08:10|2686.1|2682.1|2686.7|2682.7|2686.7|2682.7|2686.1|2682.1|0
1642507710000|2022-01-18 12:08:30|2686.9|2682.9|2686.7|2682.7|2686.9|2682.9|2686.7|2682.7|1
1642507740000|2022-01-18 12:09:00|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|0
1642507760000|2022-01-18 12:09:20|2686.6|2682.6|2685.1|2681.1|2686.6|2682.6|2685.1|2681.1|6
1642507770000|2022-01-18 12:09:30|2685.4|2681.4|2684.6|2680.6|2685.4|2681.4|2684.6|2680.6|86
1642507800000|2022-01-18 12:10:00|2685.1|2681.1|2685.1|2681.1|2685.1|2681.1|2685.1|2681.1|4
1642507810000|2022-01-18 12:10:10|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|0
1642507850000|2022-01-18 12:10:50|||||||||1
1642507870000|2022-01-18 12:11:10|||||||||1
1642507960000|2022-01-18 12:12:40|||||||||5
1642507970000|2022-01-18 12:12:50|2685.6|2681.6|2685.3|2681.3|2685.6|2681.6|2685.3|2681.3|2
1642507980000|2022-01-18 12:13:00|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|0
1642508000000|2022-01-18 12:13:20|2685.2|2681.2|2685.9|2681.9|2685.9|2681.9|2685.2|2681.2|72
1642508010000|2022-01-18 12:13:30|2686.2|2682.2|2685.7|2681.7|2686.2|2682.2|2685.7|2681.7|1
1642508030000|2022-01-18 12:13:50|||||||||3
1642508070000|2022-01-18 12:14:30|2685.4|2681.4|2684.7|2680.7|2685.4|2681.4|2684.7|2680.7|0
1642508100000|2022-01-18 12:15:00|2685.1|2681.1|2685.4|2681.4|2685.4|2681.4|2685.1|2681.1|0
1642508130000|2022-01-18 12:15:30|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|0
1642508140000|2022-01-18 12:15:40|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|5
1642508160000|2022-01-18 12:16:00|2684.7|2680.7|2683.7|2679.7|2684.7|2680.7|2683.7|2679.7|0
1642508270000|2022-01-18 12:17:50|||||||||1
1642508330000|2022-01-18 12:18:50|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|0
1642508350000|2022-01-18 12:19:10|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|0
1642508360000|2022-01-18 12:19:20|2683.2|2679.2|2683.4|2679.4|2683.4|2679.4|2683.2|2679.2|0
1642508370000|2022-01-18 12:19:30|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|0
1642508390000|2022-01-18 12:19:50|||||||||1
1642508410000|2022-01-18 12:20:10|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|0
1642508460000|2022-01-18 12:21:00|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|0
1642508470000|2022-01-18 12:21:10|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|35
1642508490000|2022-01-18 12:21:30|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|0
1642508500000|2022-01-18 12:21:40|||||||||2
1642508520000|2022-01-18 12:22:00|2681.4|2677.4|2680.7|2676.7|2681.4|2677.4|2680.6|2676.6|3
1642508530000|2022-01-18 12:22:10|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|1
1642508540000|2022-01-18 12:22:20|2681.1|2677.1|2681.7|2677.7|2681.7|2677.7|2681.1|2677.1|0
1642508560000|2022-01-18 12:22:40|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|0
1642508570000|2022-01-18 12:22:50|2682.2|2678.2|2682.9|2678.9|2682.9|2678.9|2682.2|2678.2|3
1642508580000|2022-01-18 12:23:00|2682.7|2678.7|2681.7|2677.7|2682.7|2678.7|2681.7|2677.7|3
1642508640000|2022-01-18 12:24:00|2682.1|2678.1|2682.7|2678.7|2682.7|2678.7|2682.1|2678.1|0
1642508710000|2022-01-18 12:25:10|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|0
1642508750000|2022-01-18 12:25:50|2681.9|2677.9|2681.7|2677.7|2681.9|2677.9|2681.7|2677.7|1
1642508760000|2022-01-18 12:26:00|2681.9|2677.9|2682.4|2678.4|2682.8|2678.8|2681.9|2677.9|3
1642508790000|2022-01-18 12:26:30|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|0
1642508820000|2022-01-18 12:27:00|2682.9|2678.9|2682.8|2678.8|2682.9|2678.9|2682.8|2678.8|4
1642508940000|2022-01-18 12:29:00|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|2
1642508980000|2022-01-18 12:29:40|2682.8|2678.8|2683.8|2679.8|2683.8|2679.8|2682.8|2678.8|1
1642509000000|2022-01-18 12:30:00|2683.6|2679.6|2683.8|2679.8|2683.8|2679.8|2683.6|2679.6|2
1642509010000|2022-01-18 12:30:10|2683.4|2679.4|2683.9|2679.9|2683.9|2679.9|2683.4|2679.4|1
1642509030000|2022-01-18 12:30:30|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|2
1642509040000|2022-01-18 12:30:40|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|0
1642509060000|2022-01-18 12:31:00|2683.6|2679.6|2683.9|2679.9|2683.9|2679.9|2683.3|2679.3|3
1642509090000|2022-01-18 12:31:30|||||||||1
1642509120000|2022-01-18 12:32:00|2683.2|2679.2|2682.8|2678.8|2683.2|2679.2|2682.8|2678.8|5
1642509250000|2022-01-18 12:34:10|2684.3|2680.3|2686.8|2682.8|2687.8|2683.8|2684.3|2680.3|58
1642509260000|2022-01-18 12:34:20|2686.9|2682.9|2687.8|2683.8|2687.8|2683.8|2686.8|2682.8|4
1642509270000|2022-01-18 12:34:30|2687.9|2683.9|2687.4|2683.4|2687.9|2683.9|2687.4|2683.4|1
1642509280000|2022-01-18 12:34:40|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|0
1642509290000|2022-01-18 12:34:50|2687.4|2683.4|2686.8|2682.8|2687.4|2683.4|2686.8|2682.8|18
1642509300000|2022-01-18 12:35:00|2685.4|2681.4|2683.9|2679.9|2685.4|2681.4|2683.8|2679.8|3
1642509310000|2022-01-18 12:35:10|2684.6|2680.6|2684.9|2680.9|2684.9|2680.9|2684.6|2680.6|1
1642509320000|2022-01-18 12:35:20|||||||||5
1642509370000|2022-01-18 12:36:10|2684.4|2680.4|2683.8|2679.8|2684.4|2680.4|2683.8|2679.8|9
1642509390000|2022-01-18 12:36:30|||||||||3
1642509400000|2022-01-18 12:36:40|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|0
1642509410000|2022-01-18 12:36:50|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|1
1642509420000|2022-01-18 12:37:00|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|2
1642509450000|2022-01-18 12:37:30|||||||||3
1642509490000|2022-01-18 12:38:10|2683.1|2679.1|2683.8|2679.8|2683.8|2679.8|2683.1|2679.1|1
1642509500000|2022-01-18 12:38:20|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|0
1642509510000|2022-01-18 12:38:30|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|1
1642509530000|2022-01-18 12:38:50|2684.6|2680.6|2685.3|2681.3|2685.3|2681.3|2684.6|2680.6|0
1642509540000|2022-01-18 12:39:00|2684.9|2680.9|2683.8|2679.8|2684.9|2680.9|2683.8|2679.8|5
1642509570000|2022-01-18 12:39:30|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|4
1642509580000|2022-01-18 12:39:40|2681.7|2677.7|2681.6|2677.6|2681.7|2677.7|2681.6|2677.6|1
1642509660000|2022-01-18 12:41:00|2681.2|2677.2|2680.9|2676.9|2681.2|2677.2|2680.9|2676.9|3
1642509670000|2022-01-18 12:41:10|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|1
1642509680000|2022-01-18 12:41:20|||||||||1
1642509690000|2022-01-18 12:41:30|||||||||2
1642509700000|2022-01-18 12:41:40|2681.2|2677.2|2681.1|2677.1|2681.6|2677.6|2681.1|2677.1|45
1642509710000|2022-01-18 12:41:50|2680.9|2676.9|2681.1|2677.1|2681.1|2677.1|2680.9|2676.9|12
1642509720000|2022-01-18 12:42:00|2680.8|2676.8|2679.6|2675.6|2680.8|2676.8|2679.4|2675.4|5
1642509730000|2022-01-18 12:42:10|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|1
1642509740000|2022-01-18 12:42:20|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|3
1642509760000|2022-01-18 12:42:40|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|0
1642509780000|2022-01-18 12:43:00|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|4
1642509810000|2022-01-18 12:43:30|2679.6|2675.6|2679.4|2675.4|2680.1|2676.1|2679.4|2675.4|1
1642509820000|2022-01-18 12:43:40|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|0
1642509850000|2022-01-18 12:44:10|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|0
1642509880000|2022-01-18 12:44:40|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|0
1642509930000|2022-01-18 12:45:30|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|0
1642509940000|2022-01-18 12:45:40|2679.6|2675.6|2679.4|2675.4|2679.6|2675.6|2679.4|2675.4|1
1642509950000|2022-01-18 12:45:50|2679.3|2675.3|2678.8|2674.8|2679.3|2675.3|2678.8|2674.8|0
1642509960000|2022-01-18 12:46:00|2678.9|2674.9|2679.3|2675.3|2679.3|2675.3|2678.9|2674.9|0
1642509990000|2022-01-18 12:46:30|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|0
1642510000000|2022-01-18 12:46:40|2679.3|2675.3|2679.4|2675.4|2679.4|2675.4|2679.1|2675.1|1
1642510050000|2022-01-18 12:47:30|2679.3|2675.3|2679.4|2675.4|2679.6|2675.6|2679.3|2675.3|2
1642510060000|2022-01-18 12:47:40|2679.6|2675.6|2680.4|2676.4|2680.4|2676.4|2679.6|2675.6|1
1642510070000|2022-01-18 12:47:50|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|0
1642510080000|2022-01-18 12:48:00|||||||||1
1642510110000|2022-01-18 12:48:30|2679.9|2675.9|2680.4|2676.4|2680.4|2676.4|2679.9|2675.9|2
1642510220000|2022-01-18 12:50:20|||||||||80
1642510230000|2022-01-18 12:50:30|||||||||20
1642510240000|2022-01-18 12:50:40|2680.6|2676.6|2680.4|2676.4|2681.3|2677.3|2680.4|2676.4|5
1642510250000|2022-01-18 12:50:50|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|0
1642510260000|2022-01-18 12:51:00|2680.3|2676.3|2680.8|2676.8|2680.8|2676.8|2680.3|2676.3|0
1642510300000|2022-01-18 12:51:40|||||||||1
1642510320000|2022-01-18 12:52:00|2679.3|2675.3|2680.8|2676.8|2680.8|2676.8|2679.3|2675.3|34
1642510340000|2022-01-18 12:52:20|2680.9|2676.9|2681.3|2677.3|2681.3|2677.3|2680.9|2676.9|0
1642510350000|2022-01-18 12:52:30|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|5
1642510360000|2022-01-18 12:52:40|2679.3|2675.3|2678.8|2674.8|2679.3|2675.3|2678.8|2674.8|4
1642510390000|2022-01-18 12:53:10|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|0
1642510410000|2022-01-18 12:53:30|2678.8|2674.8|2678.6|2674.6|2678.8|2674.8|2678.6|2674.6|9
1642510420000|2022-01-18 12:53:40|2679.6|2675.6|2678.8|2674.8|2679.6|2675.6|2678.8|2674.8|4
1642510430000|2022-01-18 12:53:50|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|0
1642510450000|2022-01-18 12:54:10|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|4
1642510510000|2022-01-18 12:55:10|2677.9|2673.9|2678.3|2674.3|2678.3|2674.3|2677.9|2673.9|1
1642510530000|2022-01-18 12:55:30|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|4
1642510540000|2022-01-18 12:55:40|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|14
1642510550000|2022-01-18 12:55:50|2678.9|2674.9|2681.4|2677.4|2681.4|2677.4|2678.9|2674.9|31
1642510560000|2022-01-18 12:56:00|2681.1|2677.1|2681.1|2677.1|2681.6|2677.6|2681.1|2677.1|2
1642510570000|2022-01-18 12:56:10|2681.9|2677.9|2681.7|2677.7|2681.9|2677.9|2681.6|2677.6|5
1642510590000|2022-01-18 12:56:30|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|0
1642510600000|2022-01-18 12:56:40|2681.7|2677.7|2680.4|2676.4|2681.7|2677.7|2680.4|2676.4|2
1642510610000|2022-01-18 12:56:50|2680.6|2676.6|2680.1|2676.1|2680.6|2676.6|2680.1|2676.1|1
1642510630000|2022-01-18 12:57:10|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|0
1642510640000|2022-01-18 12:57:20|2679.8|2675.8|2678.8|2674.8|2679.9|2675.9|2678.8|2674.8|30
1642510660000|2022-01-18 12:57:40|2678.9|2674.9|2679.3|2675.3|2679.3|2675.3|2678.9|2674.9|0
1642510670000|2022-01-18 12:57:50|2678.6|2674.6|2678.3|2674.3|2678.6|2674.6|2678.3|2674.3|3
1642510680000|2022-01-18 12:58:00|2678.6|2674.6|2677.6|2673.6|2678.6|2674.6|2677.6|2673.6|5
1642510720000|2022-01-18 12:58:40|2678.3|2674.3|2677.9|2673.9|2678.6|2674.6|2677.9|2673.9|3
1642510730000|2022-01-18 12:58:50|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|2677.4|2673.4|10
1642510740000|2022-01-18 12:59:00|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|1
1642510750000|2022-01-18 12:59:10|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|0
1642510760000|2022-01-18 12:59:20|2676.6|2672.6|2675.4|2671.4|2676.6|2672.6|2675.4|2671.4|1
1642510770000|2022-01-18 12:59:30|2674.9|2670.9|2676.4|2672.4|2676.4|2672.4|2674.9|2670.9|12
1642510780000|2022-01-18 12:59:40|2676.9|2672.9|2676.8|2672.8|2676.9|2672.9|2676.8|2672.8|9
1642510790000|2022-01-18 12:59:50|2676.4|2672.4|2675.9|2671.9|2676.6|2672.6|2674.9|2670.9|21
1642510800000|2022-01-18 13:00:00|2674.4|2670.4|2676.8|2672.8|2677.3|2673.3|2673.4|2669.4|26
1642510810000|2022-01-18 13:00:10|2677.1|2673.1|2675.4|2671.4|2677.1|2673.1|2674.3|2670.3|12
1642510820000|2022-01-18 13:00:20|2675.6|2671.6|2677.8|2673.8|2677.8|2673.8|2675.6|2671.6|11
1642510830000|2022-01-18 13:00:30|2678.1|2674.1|2682.9|2678.9|2682.9|2678.9|2678.1|2674.1|18
1642510840000|2022-01-18 13:00:40|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|0
1642510850000|2022-01-18 13:00:50|2681.6|2677.6|2681.1|2677.1|2681.6|2677.6|2681.1|2677.1|1
1642510860000|2022-01-18 13:01:00|2681.4|2677.4|2681.6|2677.6|2681.6|2677.6|2681.3|2677.3|0
1642510870000|2022-01-18 13:01:10|2682.3|2678.3|2682.1|2678.1|2682.6|2678.6|2682.1|2678.1|7
1642510880000|2022-01-18 13:01:20|2682.3|2678.3|2682.6|2678.6|2682.6|2678.6|2682.3|2678.3|0
1642510890000|2022-01-18 13:01:30|||||||||1
1642510900000|2022-01-18 13:01:40|2682.9|2678.9|2682.8|2678.8|2683.1|2679.1|2682.8|2678.8|1
1642510910000|2022-01-18 13:01:50|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|0
1642510920000|2022-01-18 13:02:00|2682.6|2678.6|2679.6|2675.6|2682.6|2678.6|2679.4|2675.4|30
1642510930000|2022-01-18 13:02:10|2680.6|2676.6|2681.1|2677.1|2681.1|2677.1|2680.4|2676.4|4
1642510940000|2022-01-18 13:02:20|2680.9|2676.9|2679.9|2675.9|2680.9|2676.9|2679.9|2675.9|1
1642510950000|2022-01-18 13:02:30|2680.4|2676.4|2679.9|2675.9|2680.4|2676.4|2679.9|2675.9|2
1642510960000|2022-01-18 13:02:40|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|0
1642510970000|2022-01-18 13:02:50|2676.9|2672.9|2676.6|2672.6|2677.6|2673.6|2676.6|2672.6|39
1642510980000|2022-01-18 13:03:00|2678.6|2674.6|2677.6|2673.6|2678.6|2674.6|2677.6|2673.6|7
1642511020000|2022-01-18 13:03:40|2677.9|2673.9|2677.6|2673.6|2678.1|2674.1|2677.6|2673.6|1
1642511030000|2022-01-18 13:03:50|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|1
1642511040000|2022-01-18 13:04:00|||||||||1
1642511050000|2022-01-18 13:04:10|2677.4|2673.4|2677.6|2673.6|2677.6|2673.6|2677.4|2673.4|9
1642511060000|2022-01-18 13:04:20|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|1
1642511070000|2022-01-18 13:04:30|2678.4|2674.4|2677.9|2673.9|2678.4|2674.4|2677.9|2673.9|0
1642511080000|2022-01-18 13:04:40|||||||||1
1642511100000|2022-01-18 13:05:00|2677.6|2673.6|2677.1|2673.1|2677.6|2673.6|2676.9|2672.9|10
1642511110000|2022-01-18 13:05:10|2676.9|2672.9|2676.4|2672.4|2676.9|2672.9|2675.9|2671.9|21
1642511120000|2022-01-18 13:05:20|2678.6|2674.6|2676.3|2672.3|2678.6|2674.6|2676.3|2672.3|13
1642511130000|2022-01-18 13:05:30|2675.9|2671.9|2676.4|2672.4|2676.6|2672.6|2675.9|2671.9|9
1642511140000|2022-01-18 13:05:40|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|1
1642511150000|2022-01-18 13:05:50|2673.9|2669.9|2674.9|2670.9|2675.6|2671.6|2673.9|2669.9|62
1642511160000|2022-01-18 13:06:00|2675.4|2671.4|2674.9|2670.9|2675.4|2671.4|2674.9|2670.9|7
1642511170000|2022-01-18 13:06:10|2676.6|2672.6|2676.6|2672.6|2677.6|2673.6|2676.6|2672.6|16
1642511180000|2022-01-18 13:06:20|2676.9|2672.9|2677.6|2673.6|2677.6|2673.6|2676.9|2672.9|3
1642511190000|2022-01-18 13:06:30|||||||||1
1642511200000|2022-01-18 13:06:40|||||||||6
1642511210000|2022-01-18 13:06:50|||||||||1
1642511220000|2022-01-18 13:07:00|2676.9|2672.9|2677.4|2673.4|2677.4|2673.4|2675.6|2671.6|5
1642511230000|2022-01-18 13:07:10|2677.6|2673.6|2678.9|2674.9|2679.3|2675.3|2677.6|2673.6|9
1642511250000|2022-01-18 13:07:30|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|2
1642511260000|2022-01-18 13:07:40|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|1
1642511270000|2022-01-18 13:07:50|||||||||5
1642511280000|2022-01-18 13:08:00|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|5
1642511290000|2022-01-18 13:08:10|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|3
1642511300000|2022-01-18 13:08:20|||||||||4
1642511310000|2022-01-18 13:08:30|2678.6|2674.6|2678.1|2674.1|2678.6|2674.6|2678.1|2674.1|4
1642511320000|2022-01-18 13:08:40|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|2
1642511330000|2022-01-18 13:08:50|||||||||4
1642511340000|2022-01-18 13:09:00|2677.4|2673.4|2676.9|2672.9|2677.4|2673.4|2676.4|2672.4|14
1642511350000|2022-01-18 13:09:10|2676.6|2672.6|2675.9|2671.9|2676.6|2672.6|2675.9|2671.9|4
1642511360000|2022-01-18 13:09:20|||||||||2
1642511370000|2022-01-18 13:09:30|||||||||2
1642511380000|2022-01-18 13:09:40|2676.1|2672.1|2676.6|2672.6|2676.6|2672.6|2676.1|2672.1|3
1642511400000|2022-01-18 13:10:00|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|2
1642511420000|2022-01-18 13:10:20|2676.6|2672.6|2675.9|2671.9|2676.6|2672.6|2675.9|2671.9|99
1642511430000|2022-01-18 13:10:30|2676.3|2672.3|2674.6|2670.6|2676.3|2672.3|2674.6|2670.6|8
1642511440000|2022-01-18 13:10:40|2673.6|2669.6|2672.6|2668.6|2673.6|2669.6|2672.6|2668.6|61
1642511450000|2022-01-18 13:10:50|2672.5|2668.5|2673.6|2669.6|2673.6|2669.6|2671.6|2667.6|20
1642511460000|2022-01-18 13:11:00|2673.3|2669.3|2677.1|2673.1|2678.3|2674.3|2672.3|2668.3|31
1642511470000|2022-01-18 13:11:10|2677.3|2673.3|2678.3|2674.3|2678.3|2674.3|2677.1|2673.1|2
1642511480000|2022-01-18 13:11:20|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|1
1642511490000|2022-01-18 13:11:30|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|1
1642511500000|2022-01-18 13:11:40|2678.9|2674.9|2680.6|2676.6|2681.6|2677.6|2678.9|2674.9|85
1642511510000|2022-01-18 13:11:50|2681.6|2677.6|2680.8|2676.8|2681.6|2677.6|2680.8|2676.8|4
1642511520000|2022-01-18 13:12:00|2681.6|2677.6|2682.3|2678.3|2682.3|2678.3|2681.6|2677.6|8
1642511530000|2022-01-18 13:12:10|2681.9|2677.9|2681.3|2677.3|2681.9|2677.9|2681.3|2677.3|8
1642511540000|2022-01-18 13:12:20|2681.6|2677.6|2682.3|2678.3|2682.3|2678.3|2681.3|2677.3|1
1642511560000|2022-01-18 13:12:40|2682.6|2678.6|2682.1|2678.1|2682.6|2678.6|2681.9|2677.9|80
1642511570000|2022-01-18 13:12:50|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|93
1642511580000|2022-01-18 13:13:00|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2681.4|2677.4|10
1642511600000|2022-01-18 13:13:20|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|0
1642511610000|2022-01-18 13:13:30|||||||||2
1642511640000|2022-01-18 13:14:00|||||||||1
1642511650000|2022-01-18 13:14:10|||||||||1
1642511670000|2022-01-18 13:14:30|||||||||3
1642511680000|2022-01-18 13:14:40|||||||||1
1642511690000|2022-01-18 13:14:50|||||||||1
1642511710000|2022-01-18 13:15:10|2682.3|2678.3|2682.6|2678.6|2682.6|2678.6|2681.9|2677.9|9
1642511720000|2022-01-18 13:15:20|||||||||4
1642511730000|2022-01-18 13:15:30|||||||||5
1642511740000|2022-01-18 13:15:40|2681.8|2677.8|2681.3|2677.3|2681.8|2677.8|2680.6|2676.6|9
1642511760000|2022-01-18 13:16:00|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|0
1642511800000|2022-01-18 13:16:40|2682.1|2678.1|2682.3|2678.3|2682.3|2678.3|2682.1|2678.1|8
1642511810000|2022-01-18 13:16:50|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|4
1642511820000|2022-01-18 13:17:00|2681.6|2677.6|2681.3|2677.3|2681.6|2677.6|2681.3|2677.3|1
1642511830000|2022-01-18 13:17:10|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|23
1642511840000|2022-01-18 13:17:20|2680.8|2676.8|2681.3|2677.3|2681.3|2677.3|2680.8|2676.8|1
1642511850000|2022-01-18 13:17:30|2680.9|2676.9|2680.3|2676.3|2680.9|2676.9|2680.3|2676.3|11
1642511860000|2022-01-18 13:17:40|2680.6|2676.6|2680.3|2676.3|2680.6|2676.6|2680.3|2676.3|1
1642511870000|2022-01-18 13:17:50|2680.6|2676.6|2680.3|2676.3|2680.6|2676.6|2680.3|2676.3|1
1642511880000|2022-01-18 13:18:00|2680.6|2676.6|2679.6|2675.6|2680.6|2676.6|2679.6|2675.6|11
1642511920000|2022-01-18 13:18:40|2679.3|2675.3|2678.8|2674.8|2679.3|2675.3|2678.6|2674.6|4
1642511940000|2022-01-18 13:19:00|2678.6|2674.6|2679.1|2675.1|2679.3|2675.3|2678.6|2674.6|6
1642511950000|2022-01-18 13:19:10|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2
1642511960000|2022-01-18 13:19:20|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|6
1642511970000|2022-01-18 13:19:30|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|0
1642512040000|2022-01-18 13:20:40|2680.6|2676.6|2679.8|2675.8|2680.6|2676.6|2679.8|2675.8|4
1642512050000|2022-01-18 13:20:50|2679.9|2675.9|2680.3|2676.3|2680.3|2676.3|2679.9|2675.9|0
1642512070000|2022-01-18 13:21:10|2680.6|2676.6|2680.3|2676.3|2681.1|2677.1|2680.3|2676.3|12
1642512090000|2022-01-18 13:21:30|||||||||1
1642512120000|2022-01-18 13:22:00|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|0
1642512130000|2022-01-18 13:22:10|2680.8|2676.8|2680.3|2676.3|2681.1|2677.1|2680.3|2676.3|9
1642512160000|2022-01-18 13:22:40|||||||||1
1642512180000|2022-01-18 13:23:00|2679.6|2675.6|2678.8|2674.8|2679.6|2675.6|2678.6|2674.6|20
1642512200000|2022-01-18 13:23:20|2678.6|2674.6|2677.6|2673.6|2678.6|2674.6|2677.6|2673.6|5
1642512210000|2022-01-18 13:23:30|||||||||2
1642512220000|2022-01-18 13:23:40|||||||||1
1642512240000|2022-01-18 13:24:00|2677.3|2673.3|2676.9|2672.9|2677.3|2673.3|2676.9|2672.9|2
1642512260000|2022-01-18 13:24:20|||||||||2
1642512300000|2022-01-18 13:25:00|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|2
1642512320000|2022-01-18 13:25:20|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|5
1642512330000|2022-01-18 13:25:30|2675.6|2671.6|2675.6|2671.6|2675.6|2671.6|2675.6|2671.6|0
1642512340000|2022-01-18 13:25:40|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|0
1642512350000|2022-01-18 13:25:50|2675.6|2671.6|2675.3|2671.3|2675.6|2671.6|2675.3|2671.3|3
1642512360000|2022-01-18 13:26:00|2674.9|2670.9|2673.6|2669.6|2675.3|2671.3|2673.6|2669.6|6
1642512370000|2022-01-18 13:26:10|2673.9|2669.9|2673.6|2669.6|2673.9|2669.9|2673.6|2669.6|2
1642512380000|2022-01-18 13:26:20|2672.6|2668.6|2674.4|2670.4|2674.4|2670.4|2672.4|2668.4|5
1642512390000|2022-01-18 13:26:30|2675.4|2671.4|2674.4|2670.4|2675.4|2671.4|2674.4|2670.4|5
1642512400000|2022-01-18 13:26:40|2674.6|2670.6|2674.9|2670.9|2674.9|2670.9|2674.6|2670.6|0
1642512420000|2022-01-18 13:27:00|||||||||1
1642512430000|2022-01-18 13:27:10|2673.9|2669.9|2673.8|2669.8|2673.9|2669.9|2673.8|2669.8|2
1642512440000|2022-01-18 13:27:20|2673.4|2669.4|2674.6|2670.6|2674.6|2670.6|2673.4|2669.4|2
1642512450000|2022-01-18 13:27:30|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|1
1642512460000|2022-01-18 13:27:40|||||||||5
1642512480000|2022-01-18 13:28:00|2674.6|2670.6|2673.9|2669.9|2674.6|2670.6|2673.9|2669.9|3
1642512490000|2022-01-18 13:28:10|||||||||5
1642512500000|2022-01-18 13:28:20|||||||||1
1642512510000|2022-01-18 13:28:30|||||||||1
1642512520000|2022-01-18 13:28:40|||||||||2
1642512530000|2022-01-18 13:28:50|2672.6|2668.6|2671.9|2667.9|2672.6|2668.6|2671.9|2667.9|7
1642512540000|2022-01-18 13:29:00|2672.3|2668.3|2673.6|2669.6|2673.6|2669.6|2672.3|2668.3|5
1642512550000|2022-01-18 13:29:10|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|3
1642512570000|2022-01-18 13:29:30|||||||||1
1642512580000|2022-01-18 13:29:40|||||||||1
1642512600000|2022-01-18 13:30:00|2673.4|2669.4|2671.9|2667.9|2673.4|2669.4|2671.9|2667.9|14
1642512610000|2022-01-18 13:30:10|2672.3|2668.3|2672.4|2668.4|2672.4|2668.4|2672.3|2668.3|9
1642512620000|2022-01-18 13:30:20|2672.6|2668.6|2672.6|2668.6|2672.9|2668.9|2672.6|2668.6|72
1642512630000|2022-01-18 13:30:30|||||||||1
1642512640000|2022-01-18 13:30:40|2672.8|2668.8|2673.1|2669.1|2673.3|2669.3|2672.8|2668.8|6
1642512650000|2022-01-18 13:30:50|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|0
1642512660000|2022-01-18 13:31:00|||||||||1
1642512670000|2022-01-18 13:31:10|2673|2669|2671.9|2667.9|2673.3|2669.3|2671.9|2667.9|14
1642512680000|2022-01-18 13:31:20|||||||||5
1642512700000|2022-01-18 13:31:40|||||||||1
1642512710000|2022-01-18 13:31:50|2673.1|2669.1|2673.1|2669.1|2673.3|2669.3|2673.1|2669.1|6
1642512720000|2022-01-18 13:32:00|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|1
1642512740000|2022-01-18 13:32:20|2675.1|2671.1|2675.1|2671.1|2675.3|2671.3|2675.1|2671.1|23
1642512750000|2022-01-18 13:32:30|2675.3|2671.3|2675.1|2671.1|2675.3|2671.3|2675.1|2671.1|4
1642512760000|2022-01-18 13:32:40|2674.6|2670.6|2675.3|2671.3|2675.3|2671.3|2674.6|2670.6|2
1642512770000|2022-01-18 13:32:50|||||||||3
1642512780000|2022-01-18 13:33:00|2675.6|2671.6|2675.6|2671.6|2675.6|2671.6|2675.3|2671.3|5
1642512790000|2022-01-18 13:33:10|2675.3|2671.3|2676.3|2672.3|2676.3|2672.3|2675.3|2671.3|12
1642512800000|2022-01-18 13:33:20|||||||||2
1642512810000|2022-01-18 13:33:30|||||||||2
1642512820000|2022-01-18 13:33:40|||||||||4
1642512830000|2022-01-18 13:33:50|||||||||2
1642512840000|2022-01-18 13:34:00|2675.6|2671.6|2675.4|2671.4|2675.6|2671.6|2674.6|2670.6|5
1642512850000|2022-01-18 13:34:10|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|2
1642512860000|2022-01-18 13:34:20|||||||||2
1642512870000|2022-01-18 13:34:30|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|0
1642512890000|2022-01-18 13:34:50|||||||||1
1642512900000|2022-01-18 13:35:00|2677.3|2673.3|2679.3|2675.3|2679.3|2675.3|2677.3|2673.3|8
1642512910000|2022-01-18 13:35:10|||||||||2
1642512920000|2022-01-18 13:35:20|||||||||2
1642512940000|2022-01-18 13:35:40|2677.6|2673.6|2677.9|2673.9|2678.3|2674.3|2677.6|2673.6|16
1642512960000|2022-01-18 13:36:00|2678.3|2674.3|2678.5|2674.5|2678.5|2674.5|2678.3|2674.3|7
1642512970000|2022-01-18 13:36:10|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|142
1642512990000|2022-01-18 13:36:30|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|4
1642513000000|2022-01-18 13:36:40|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|0
1642513010000|2022-01-18 13:36:50|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|4
1642513020000|2022-01-18 13:37:00|2679.8|2675.8|2680.3|2676.3|2680.3|2676.3|2679.8|2675.8|6
1642513050000|2022-01-18 13:37:30|||||||||3
1642513070000|2022-01-18 13:37:50|||||||||18
1642513080000|2022-01-18 13:38:00|2682.3|2678.3|2682.4|2678.4|2682.6|2678.6|2682.3|2678.3|63
1642513090000|2022-01-18 13:38:10|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|3
1642513100000|2022-01-18 13:38:20|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|12
1642513120000|2022-01-18 13:38:40|2684.9|2680.9|2685.3|2681.3|2685.4|2681.4|2684.9|2680.9|8
1642513130000|2022-01-18 13:38:50|2685.4|2681.4|2684.9|2680.9|2686.6|2682.6|2684.9|2680.9|67
1642513140000|2022-01-18 13:39:00|2685.1|2681.1|2684.9|2680.9|2685.1|2681.1|2684.6|2680.6|7
1642513150000|2022-01-18 13:39:10|2684.6|2680.6|2683.9|2679.9|2684.6|2680.6|2683.9|2679.9|8
1642513160000|2022-01-18 13:39:20|2684.1|2680.1|2684.6|2680.6|2684.6|2680.6|2684.1|2680.1|1
1642513180000|2022-01-18 13:39:40|||||||||1
1642513190000|2022-01-18 13:39:50|2685.1|2681.1|2685.1|2681.1|2685.1|2681.1|2685.1|2681.1|1
1642513200000|2022-01-18 13:40:00|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|0
1642513210000|2022-01-18 13:40:10|||||||||1
1642513220000|2022-01-18 13:40:20|2684.3|2680.3|2683.1|2679.1|2684.3|2680.3|2683.1|2679.1|22
1642513230000|2022-01-18 13:40:30|2683.3|2679.3|2683.1|2679.1|2683.9|2679.9|2683.1|2679.1|4
1642513240000|2022-01-18 13:40:40|2682.9|2678.9|2683.3|2679.3|2683.9|2679.9|2682.9|2678.9|218
1642513260000|2022-01-18 13:41:00|2683.9|2679.9|2684.1|2680.1|2684.1|2680.1|2683.9|2679.9|4
1642513280000|2022-01-18 13:41:20|2684.6|2680.6|2680.4|2676.4|2684.6|2680.6|2680.4|2676.4|23
1642513290000|2022-01-18 13:41:30|2680.6|2676.6|2681.6|2677.6|2681.6|2677.6|2680.6|2676.6|9
1642513300000|2022-01-18 13:41:40|2681.9|2677.9|2684.9|2680.9|2684.9|2680.9|2681.9|2677.9|5
1642513310000|2022-01-18 13:41:50|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|6
1642513320000|2022-01-18 13:42:00|2684.1|2680.1|2685.6|2681.6|2685.6|2681.6|2684.1|2680.1|15
1642513330000|2022-01-18 13:42:10|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|0
1642513360000|2022-01-18 13:42:40|||||||||1
1642513380000|2022-01-18 13:43:00|2683.1|2679.1|2683.6|2679.6|2683.6|2679.6|2683.1|2679.1|2
1642513440000|2022-01-18 13:44:00|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|0
1642513480000|2022-01-18 13:44:40|2682.4|2678.4|2682.4|2678.4|2682.6|2678.6|2682.4|2678.4|14
1642513490000|2022-01-18 13:44:50|2682.1|2678.1|2682.3|2678.3|2682.3|2678.3|2682.1|2678.1|2
1642513500000|2022-01-18 13:45:00|2682.9|2678.9|2683.1|2679.1|2683.9|2679.9|2682.9|2678.9|15
1642513510000|2022-01-18 13:45:10|2683.4|2679.4|2683.6|2679.6|2683.6|2679.6|2683.4|2679.4|0
1642513520000|2022-01-18 13:45:20|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|1
1642513630000|2022-01-18 13:47:10|||||||||1
1642513650000|2022-01-18 13:47:30|||||||||1
1642513670000|2022-01-18 13:47:50|2681.9|2677.9|2682.1|2678.1|2682.1|2678.1|2681.9|2677.9|16
1642513680000|2022-01-18 13:48:00|2682.6|2678.6|2682.4|2678.4|2682.9|2678.9|2682.3|2678.3|14
1642513730000|2022-01-18 13:48:50|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|5
1642513740000|2022-01-18 13:49:00|2681.8|2677.8|2682.8|2678.8|2682.9|2678.9|2681.8|2677.8|7
1642513750000|2022-01-18 13:49:10|2682.4|2678.4|2681.9|2677.9|2682.4|2678.4|2681.6|2677.6|12
1642513760000|2022-01-18 13:49:20|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|0
1642513770000|2022-01-18 13:49:30|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|0
1642513780000|2022-01-18 13:49:40|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|0
1642513790000|2022-01-18 13:49:50|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|1
1642513800000|2022-01-18 13:50:00|2682.6|2678.6|2682.9|2678.9|2682.9|2678.9|2682.6|2678.6|35
1642513810000|2022-01-18 13:50:10|||||||||1
1642513820000|2022-01-18 13:50:20|||||||||4
1642513860000|2022-01-18 13:51:00|||||||||9
1642513870000|2022-01-18 13:51:10|||||||||1
1642513900000|2022-01-18 13:51:40|||||||||5
1642513920000|2022-01-18 13:52:00|||||||||13
1642513930000|2022-01-18 13:52:10|||||||||40
1642513980000|2022-01-18 13:53:00|||||||||12
1642513990000|2022-01-18 13:53:10|||||||||1
1642514040000|2022-01-18 13:54:00|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|19
1642514070000|2022-01-18 13:54:30|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|21
1642514080000|2022-01-18 13:54:40|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|0
1642514090000|2022-01-18 13:54:50|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|84
1642514100000|2022-01-18 13:55:00|2681.9|2677.9|2681.3|2677.3|2681.9|2677.9|2681.3|2677.3|45
1642514110000|2022-01-18 13:55:10|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|2
1642514120000|2022-01-18 13:55:20|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|0
1642514130000|2022-01-18 13:55:30|||||||||2
1642514150000|2022-01-18 13:55:50|||||||||1
1642514170000|2022-01-18 13:56:10|||||||||5
1642514210000|2022-01-18 13:56:50|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|29
1642514220000|2022-01-18 13:57:00|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|4
1642514240000|2022-01-18 13:57:20|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|1
1642514250000|2022-01-18 13:57:30|||||||||2
1642514260000|2022-01-18 13:57:40|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|4
1642514270000|2022-01-18 13:57:50|2682.3|2678.3|2682.3|2678.3|2682.9|2678.9|2682.3|2678.3|3
1642514310000|2022-01-18 13:58:30|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|13
1642514320000|2022-01-18 13:58:40|||||||||12
1642514340000|2022-01-18 13:59:00|||||||||8
1642514400000|2022-01-18 14:00:00|||||||||10
1642514410000|2022-01-18 14:00:10|||||||||23
1642514420000|2022-01-18 14:00:20|||||||||1
1642514430000|2022-01-18 14:00:30|||||||||1
1642514440000|2022-01-18 14:00:40|||||||||1
1642514450000|2022-01-18 14:00:50|||||||||1
1642514470000|2022-01-18 14:01:10|||||||||1
1642514480000|2022-01-18 14:01:20|||||||||2
1642514490000|2022-01-18 14:01:30|||||||||4
1642514510000|2022-01-18 14:01:50|||||||||11
1642514520000|2022-01-18 14:02:00|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|3
1642514530000|2022-01-18 14:02:10|2684.6|2680.6|2686.9|2682.9|2686.9|2682.9|2684.6|2680.6|23
1642514550000|2022-01-18 14:02:30|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|5
1642514560000|2022-01-18 14:02:40|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|1
1642514570000|2022-01-18 14:02:50|2686.3|2682.3|2686.4|2682.4|2686.4|2682.4|2686.3|2682.3|9
1642514580000|2022-01-18 14:03:00|2686.6|2682.6|2686.9|2682.9|2686.9|2682.9|2686.6|2682.6|0
1642514590000|2022-01-18 14:03:10|||||||||2
1642514600000|2022-01-18 14:03:20|||||||||2
1642514610000|2022-01-18 14:03:30|2686.6|2682.6|2686.4|2682.4|2686.6|2682.6|2686.4|2682.4|4
1642514620000|2022-01-18 14:03:40|||||||||2
1642514630000|2022-01-18 14:03:50|||||||||2
1642514640000|2022-01-18 14:04:00|2686.3|2682.3|2685.9|2681.9|2686.3|2682.3|2685.9|2681.9|4
1642514650000|2022-01-18 14:04:10|||||||||2
1642514660000|2022-01-18 14:04:20|2684.9|2680.9|2685.3|2681.3|2685.3|2681.3|2684.9|2680.9|4
1642514670000|2022-01-18 14:04:30|2684.9|2680.9|2685.4|2681.4|2685.4|2681.4|2684.9|2680.9|5
1642514680000|2022-01-18 14:04:40|||||||||3
1642514700000|2022-01-18 14:05:00|||||||||1
1642514710000|2022-01-18 14:05:10|||||||||1
1642514730000|2022-01-18 14:05:30|2685.6|2681.6|2685.4|2681.4|2686.1|2682.1|2685.4|2681.4|4
1642514740000|2022-01-18 14:05:40|||||||||6
1642514750000|2022-01-18 14:05:50|||||||||1
1642514760000|2022-01-18 14:06:00|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|0
1642514770000|2022-01-18 14:06:10|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|3
1642514780000|2022-01-18 14:06:20|||||||||1
1642514810000|2022-01-18 14:06:50|||||||||1
1642514830000|2022-01-18 14:07:10|||||||||1
1642514840000|2022-01-18 14:07:20|||||||||3
1642514860000|2022-01-18 14:07:40|||||||||1
1642514880000|2022-01-18 14:08:00|2683.8|2679.8|2683.3|2679.3|2684.3|2680.3|2683.3|2679.3|22
1642514890000|2022-01-18 14:08:10|2683.6|2679.6|2683.9|2679.9|2683.9|2679.9|2683.6|2679.6|2
1642514910000|2022-01-18 14:08:30|2684.6|2680.6|2684.9|2680.9|2684.9|2680.9|2684.6|2680.6|2
1642514920000|2022-01-18 14:08:40|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|6
1642514940000|2022-01-18 14:09:00|||||||||2
1642514950000|2022-01-18 14:09:10|||||||||1
1642514990000|2022-01-18 14:09:50|||||||||1
1642515000000|2022-01-18 14:10:00|2686.9|2682.9|2685.9|2681.9|2686.9|2682.9|2685.9|2681.9|9
1642515010000|2022-01-18 14:10:10|2686.1|2682.1|2685.9|2681.9|2686.4|2682.4|2685.9|2681.9|3
1642515020000|2022-01-18 14:10:20|2686.4|2682.4|2687.6|2683.6|2687.6|2683.6|2686.4|2682.4|71
1642515030000|2022-01-18 14:10:30|2687.8|2683.8|2687.9|2683.9|2687.9|2683.9|2687.4|2683.4|26
1642515040000|2022-01-18 14:10:40|||||||||5
1642515050000|2022-01-18 14:10:50|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|5
1642515060000|2022-01-18 14:11:00|2687.6|2683.6|2688.1|2684.1|2688.1|2684.1|2687.6|2683.6|15
1642515070000|2022-01-18 14:11:10|2688.6|2684.6|2688.2|2684.2|2688.7|2684.7|2688.2|2684.2|29
1642515080000|2022-01-18 14:11:20|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|1
1642515110000|2022-01-18 14:11:50|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|13
1642515120000|2022-01-18 14:12:00|2686.6|2682.6|2686.9|2682.9|2687.6|2683.6|2686.6|2682.6|15
1642515130000|2022-01-18 14:12:10|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|6
1642515140000|2022-01-18 14:12:20|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|1
1642515160000|2022-01-18 14:12:40|||||||||2
1642515180000|2022-01-18 14:13:00|2687.1|2683.1|2688.1|2684.1|2688.1|2684.1|2687.1|2683.1|27
1642515190000|2022-01-18 14:13:10|2687.9|2683.9|2687.1|2683.1|2687.9|2683.9|2686.9|2682.9|6
1642515200000|2022-01-18 14:13:20|2686.6|2682.6|2686.7|2682.7|2687.1|2683.1|2686.6|2682.6|1
1642515210000|2022-01-18 14:13:30|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|0
1642515220000|2022-01-18 14:13:40|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|13
1642515240000|2022-01-18 14:14:00|||||||||2
1642515260000|2022-01-18 14:14:20|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|8
1642515270000|2022-01-18 14:14:30|2686.2|2682.2|2686.6|2682.6|2686.6|2682.6|2686.2|2682.2|3
1642515300000|2022-01-18 14:15:00|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|2685.9|2681.9|7
1642515310000|2022-01-18 14:15:10|2685.9|2681.9|2683.1|2679.1|2685.9|2681.9|2683.1|2679.1|2
1642515320000|2022-01-18 14:15:20|2683.4|2679.4|2684.1|2680.1|2684.1|2680.1|2683.4|2679.4|16
1642515340000|2022-01-18 14:15:40|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|1
1642515350000|2022-01-18 14:15:50|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|0
1642515360000|2022-01-18 14:16:00|||||||||2
1642515370000|2022-01-18 14:16:10|2685.3|2681.3|2685.1|2681.1|2685.3|2681.3|2685.1|2681.1|3
1642515380000|2022-01-18 14:16:20|2685.6|2681.6|2684.9|2680.9|2685.9|2681.9|2684.9|2680.9|17
1642515390000|2022-01-18 14:16:30|2684.2|2680.2|2683.1|2679.1|2684.2|2680.2|2683.1|2679.1|7
1642515400000|2022-01-18 14:16:40|2682.8|2678.8|2682.9|2678.9|2682.9|2678.9|2682.4|2678.4|0
1642515410000|2022-01-18 14:16:50|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2
1642515420000|2022-01-18 14:17:00|2681.9|2677.9|2682.9|2678.9|2682.9|2678.9|2681.9|2677.9|6
1642515440000|2022-01-18 14:17:20|||||||||3
1642515450000|2022-01-18 14:17:30|||||||||3
1642515460000|2022-01-18 14:17:40|2682.8|2678.8|2682.9|2678.9|2682.9|2678.9|2682.8|2678.8|6
1642515470000|2022-01-18 14:17:50|2682.8|2678.8|2682.9|2678.9|2682.9|2678.9|2682.8|2678.8|2
1642515480000|2022-01-18 14:18:00|||||||||1
1642515540000|2022-01-18 14:19:00|2683.4|2679.4|2684.2|2680.2|2684.2|2680.2|2683.4|2679.4|6
1642515550000|2022-01-18 14:19:10|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|0
1642515580000|2022-01-18 14:19:40|2685.6|2681.6|2685.9|2681.9|2685.9|2681.9|2685.6|2681.6|4
1642515590000|2022-01-18 14:19:50|2685.3|2681.3|2685.9|2681.9|2685.9|2681.9|2685.3|2681.3|5
1642515600000|2022-01-18 14:20:00|2685.4|2681.4|2685.6|2681.6|2685.6|2681.6|2685.4|2681.4|1
1642515610000|2022-01-18 14:20:10|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|0
1642515620000|2022-01-18 14:20:20|2685.6|2681.6|2684.6|2680.6|2685.6|2681.6|2684.6|2680.6|3
1642515630000|2022-01-18 14:20:30|||||||||3
1642515640000|2022-01-18 14:20:40|2684.4|2680.4|2685.6|2681.6|2685.6|2681.6|2684.4|2680.4|7
1642515650000|2022-01-18 14:20:50|2685.9|2681.9|2684.9|2680.9|2685.9|2681.9|2684.9|2680.9|3
1642515660000|2022-01-18 14:21:00|2685.2|2681.2|2686.9|2682.9|2687.2|2683.2|2685.2|2681.2|26
1642515670000|2022-01-18 14:21:10|2687.2|2683.2|2685.9|2681.9|2687.2|2683.2|2685.9|2681.9|9
1642515680000|2022-01-18 14:21:20|2686.2|2682.2|2685.9|2681.9|2686.6|2682.6|2685.9|2681.9|13
1642515690000|2022-01-18 14:21:30|2686.4|2682.4|2686.9|2682.9|2686.9|2682.9|2686.4|2682.4|45
1642515700000|2022-01-18 14:21:40|2686.7|2682.7|2686.4|2682.4|2686.7|2682.7|2686.4|2682.4|5
1642515710000|2022-01-18 14:21:50|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|0
1642515720000|2022-01-18 14:22:00|||||||||1
1642515740000|2022-01-18 14:22:20|2686.2|2682.2|2686.4|2682.4|2686.4|2682.4|2686.2|2682.2|4
1642515750000|2022-01-18 14:22:30|||||||||2
1642515760000|2022-01-18 14:22:40|2686.9|2682.9|2686.4|2682.4|2686.9|2682.9|2686.4|2682.4|12
1642515780000|2022-01-18 14:23:00|2686.6|2682.6|2685.9|2681.9|2686.9|2682.9|2685.9|2681.9|8
1642515800000|2022-01-18 14:23:20|||||||||39
1642515830000|2022-01-18 14:23:50|||||||||3
1642515840000|2022-01-18 14:24:00|||||||||1
1642515850000|2022-01-18 14:24:10|||||||||5
1642515860000|2022-01-18 14:24:20|2685.4|2681.4|2684.9|2680.9|2685.9|2681.9|2684.9|2680.9|83
1642515890000|2022-01-18 14:24:50|2684.4|2680.4|2684.7|2680.7|2684.9|2680.9|2684.4|2680.4|14
1642515900000|2022-01-18 14:25:00|2684.4|2680.4|2684.2|2680.2|2684.4|2680.4|2684.2|2680.2|2
1642515910000|2022-01-18 14:25:10|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|0
1642515930000|2022-01-18 14:25:30|2683.1|2679.1|2682.9|2678.9|2683.1|2679.1|2682.6|2678.6|8
1642515940000|2022-01-18 14:25:40|2683.1|2679.1|2683.4|2679.4|2683.4|2679.4|2683.1|2679.1|6
1642515950000|2022-01-18 14:25:50|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|0
1642515960000|2022-01-18 14:26:00|2682.9|2678.9|2683.2|2679.2|2683.7|2679.7|2682.9|2678.9|4
1642515970000|2022-01-18 14:26:10|||||||||2
1642515980000|2022-01-18 14:26:20|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|2
1642516000000|2022-01-18 14:26:40|2683.6|2679.6|2683.4|2679.4|2683.6|2679.6|2683.2|2679.2|3
1642516030000|2022-01-18 14:27:10|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|0
1642516040000|2022-01-18 14:27:20|2683.2|2679.2|2683.2|2679.2|2683.4|2679.4|2683.2|2679.2|5
1642516050000|2022-01-18 14:27:30|||||||||1
1642516060000|2022-01-18 14:27:40|2682.4|2678.4|2682.9|2678.9|2682.9|2678.9|2682.4|2678.4|14
1642516070000|2022-01-18 14:27:50|||||||||20
1642516080000|2022-01-18 14:28:00|2683.9|2679.9|2683.9|2679.9|2684.2|2680.2|2683.9|2679.9|6
1642516090000|2022-01-18 14:28:10|||||||||1
1642516100000|2022-01-18 14:28:20|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|8
1642516110000|2022-01-18 14:28:30|||||||||1
1642516130000|2022-01-18 14:28:50|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|3
1642516140000|2022-01-18 14:29:00|||||||||3
1642516160000|2022-01-18 14:29:20|2686.9|2682.9|2687.4|2683.4|2688.2|2684.2|2686.9|2682.9|4
1642516170000|2022-01-18 14:29:30|2687.6|2683.6|2688.2|2684.2|2688.2|2684.2|2687.6|2683.6|24
1642516190000|2022-01-18 14:29:50|||||||||1
1642516200000|2022-01-18 14:30:00|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|9
1642516260000|2022-01-18 14:31:00|2693.2|2689.2|2693.7|2689.7|2694.1|2690.1|2693.2|2689.2|127
1642516270000|2022-01-18 14:31:10|2693.9|2689.9|2694.9|2690.9|2694.9|2690.9|2693.9|2689.9|40
1642516280000|2022-01-18 14:31:20|2694.7|2690.7|2694.6|2690.6|2694.9|2690.9|2694.6|2690.6|5
1642516290000|2022-01-18 14:31:30|2694.9|2690.9|2693.4|2689.4|2694.9|2690.9|2693.1|2689.1|12
1642516300000|2022-01-18 14:31:40|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|2693.4|2689.4|9
1642516310000|2022-01-18 14:31:50|2693.4|2689.4|2693.1|2689.1|2693.4|2689.4|2693.1|2689.1|5
1642516320000|2022-01-18 14:32:00|2693.4|2689.4|2694.4|2690.4|2694.4|2690.4|2693.4|2689.4|6
1642516330000|2022-01-18 14:32:10|2694.6|2690.6|2695.6|2691.6|2695.6|2691.6|2694.6|2690.6|9
1642516340000|2022-01-18 14:32:20|2694.9|2690.9|2695.1|2691.1|2695.1|2691.1|2694.6|2690.6|39
1642516350000|2022-01-18 14:32:30|2695.4|2691.4|2695.6|2691.6|2695.6|2691.6|2695.4|2691.4|1
1642516360000|2022-01-18 14:32:40|||||||||8
1642516370000|2022-01-18 14:32:50|2695.9|2691.9|2696.1|2692.1|2696.6|2692.6|2695.9|2691.9|7
1642516380000|2022-01-18 14:33:00|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|0
1642516390000|2022-01-18 14:33:10|2696.6|2692.6|2695.6|2691.6|2697.1|2693.1|2695.6|2691.6|27
1642516400000|2022-01-18 14:33:20|2696.2|2692.2|2696.6|2692.6|2696.6|2692.6|2696.2|2692.2|4
1642516410000|2022-01-18 14:33:30|2697.1|2693.1|2696.9|2692.9|2697.1|2693.1|2696.9|2692.9|7
1642516420000|2022-01-18 14:33:40|2696.6|2692.6|2696.6|2692.6|2696.6|2692.6|2696.6|2692.6|4
1642516430000|2022-01-18 14:33:50|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|1
1642516440000|2022-01-18 14:34:00|2696.6|2692.6|2698.6|2694.6|2699.1|2695.1|2696.6|2692.6|48
1642516450000|2022-01-18 14:34:10|||||||||3
1642516460000|2022-01-18 14:34:20|2697.9|2693.9|2697.6|2693.6|2698.1|2694.1|2697.6|2693.6|22
1642516470000|2022-01-18 14:34:30|2696.6|2692.6|2696.6|2692.6|2696.6|2692.6|2696.6|2692.6|21
1642516480000|2022-01-18 14:34:40|2696.2|2692.2|2695.1|2691.1|2696.2|2692.2|2694.9|2690.9|16
1642516490000|2022-01-18 14:34:50|2694.9|2690.9|2695.1|2691.1|2695.1|2691.1|2694.9|2690.9|2
1642516500000|2022-01-18 14:35:00|2694.9|2690.9|2695.4|2691.4|2695.4|2691.4|2694.9|2690.9|6
1642516510000|2022-01-18 14:35:10|2695.2|2691.2|2695.4|2691.4|2695.4|2691.4|2695.2|2691.2|6
1642516540000|2022-01-18 14:35:40|||||||||2
1642516550000|2022-01-18 14:35:50|2695.9|2691.9|2695.9|2691.9|2695.9|2691.9|2695.9|2691.9|1
1642516560000|2022-01-18 14:36:00|2696.2|2692.2|2696.7|2692.7|2696.7|2692.7|2696.2|2692.2|74
1642516570000|2022-01-18 14:36:10|2696.6|2692.6|2696.7|2692.7|2696.7|2692.7|2696.6|2692.6|15
1642516580000|2022-01-18 14:36:20|2696.6|2692.6|2695.2|2691.2|2696.6|2692.6|2695.1|2691.1|108
1642516590000|2022-01-18 14:36:30|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|1
1642516600000|2022-01-18 14:36:40|2696.7|2692.7|2696.2|2692.2|2697.2|2693.2|2696.2|2692.2|31
1642516610000|2022-01-18 14:36:50|2696.6|2692.6|2696.7|2692.7|2696.7|2692.7|2696.6|2692.6|1
1642516620000|2022-01-18 14:37:00|2696.6|2692.6|2697.1|2693.1|2697.2|2693.2|2696.6|2692.6|3
1642516630000|2022-01-18 14:37:10|2696.9|2692.9|2695.6|2691.6|2696.9|2692.9|2695.6|2691.6|18
1642516640000|2022-01-18 14:37:20|2695.2|2691.2|2696.2|2692.2|2696.2|2692.2|2695.2|2691.2|3
1642516650000|2022-01-18 14:37:30|2696.4|2692.4|2697.2|2693.2|2697.2|2693.2|2696.2|2692.2|2
1642516660000|2022-01-18 14:37:40|2697.7|2693.7|2697.2|2693.2|2697.7|2693.7|2697.2|2693.2|3
1642516670000|2022-01-18 14:37:50|2697.1|2693.1|2696.7|2692.7|2697.2|2693.2|2696.6|2692.6|18
1642516680000|2022-01-18 14:38:00|2696.9|2692.9|2697.2|2693.2|2697.2|2693.2|2696.9|2692.9|1
1642516690000|2022-01-18 14:38:10|2697.6|2693.6|2697.2|2693.2|2697.7|2693.7|2697.2|2693.2|3
1642516700000|2022-01-18 14:38:20|2697.7|2693.7|2697.6|2693.6|2697.7|2693.7|2697.6|2693.6|2
1642516710000|2022-01-18 14:38:30|2697.2|2693.2|2697.6|2693.6|2697.7|2693.7|2697.2|2693.2|1
1642516720000|2022-01-18 14:38:40|||||||||2
1642516730000|2022-01-18 14:38:50|||||||||1
1642516740000|2022-01-18 14:39:00|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|6
1642516750000|2022-01-18 14:39:10|2697.9|2693.9|2697.7|2693.7|2697.9|2693.9|2697.2|2693.2|13
1642516760000|2022-01-18 14:39:20|2698.2|2694.2|2698.1|2694.1|2698.2|2694.2|2698.1|2694.1|12
1642516770000|2022-01-18 14:39:30|2697.7|2693.7|2698.7|2694.7|2698.7|2694.7|2697.7|2693.7|4
1642516780000|2022-01-18 14:39:40|||||||||2
1642516800000|2022-01-18 14:40:00|2698.6|2694.6|2698.6|2694.6|2698.7|2694.7|2698.6|2694.6|4
1642516810000|2022-01-18 14:40:10|2698.2|2694.2|2698.6|2694.6|2698.6|2694.6|2698.2|2694.2|4
1642516820000|2022-01-18 14:40:20|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|2
1642516830000|2022-01-18 14:40:30|2698.6|2694.6|2697.2|2693.2|2698.6|2694.6|2697.2|2693.2|25
1642516840000|2022-01-18 14:40:40|2697.1|2693.1|2697.2|2693.2|2697.2|2693.2|2697.1|2693.1|3
1642516850000|2022-01-18 14:40:50|||||||||1
1642516860000|2022-01-18 14:41:00|2696.6|2692.6|2695.2|2691.2|2696.6|2692.6|2695.2|2691.2|17
1642516870000|2022-01-18 14:41:10|2696.1|2692.1|2695.6|2691.6|2696.1|2692.1|2695.6|2691.6|14
1642516880000|2022-01-18 14:41:20|2695.1|2691.1|2695.2|2691.2|2695.2|2691.2|2695.1|2691.1|15
1642516900000|2022-01-18 14:41:40|||||||||4
1642516910000|2022-01-18 14:41:50|2696.2|2692.2|2697.2|2693.2|2697.2|2693.2|2696.2|2692.2|17
1642516920000|2022-01-18 14:42:00|2696.6|2692.6|2696.6|2692.6|2696.6|2692.6|2696.6|2692.6|15
1642516930000|2022-01-18 14:42:10|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|2
1642516940000|2022-01-18 14:42:20|||||||||1
1642516960000|2022-01-18 14:42:40|||||||||3
1642516970000|2022-01-18 14:42:50|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|1
1642516980000|2022-01-18 14:43:00|2696.6|2692.6|2697.2|2693.2|2697.2|2693.2|2696.6|2692.6|2
1642516990000|2022-01-18 14:43:10|||||||||6
1642517000000|2022-01-18 14:43:20|||||||||1
1642517010000|2022-01-18 14:43:30|2697.6|2693.6|2697.6|2693.6|2697.6|2693.6|2697.6|2693.6|7
1642517020000|2022-01-18 14:43:40|2696.6|2692.6|2696.2|2692.2|2696.6|2692.6|2696.2|2692.2|24
1642517030000|2022-01-18 14:43:50|||||||||2
1642517040000|2022-01-18 14:44:00|||||||||4
1642517050000|2022-01-18 14:44:10|||||||||6
1642517060000|2022-01-18 14:44:20|2696.6|2692.6|2696.6|2692.6|2696.6|2692.6|2696.6|2692.6|2
1642517070000|2022-01-18 14:44:30|2696.2|2692.2|2692.6|2688.6|2696.2|2692.2|2692.6|2688.6|34
1642517080000|2022-01-18 14:44:40|2691.6|2687.6|2691.2|2687.2|2691.6|2687.6|2690.6|2686.6|59
1642517090000|2022-01-18 14:44:50|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|5
1642517100000|2022-01-18 14:45:00|2691.9|2687.9|2693.2|2689.2|2693.2|2689.2|2691.7|2687.7|8
1642517110000|2022-01-18 14:45:10|2693.9|2689.9|2694.2|2690.2|2694.2|2690.2|2693.9|2689.9|11
1642517120000|2022-01-18 14:45:20|2694.7|2690.7|2695.6|2691.6|2696.2|2692.2|2694.7|2690.7|28
1642517130000|2022-01-18 14:45:30|2696.1|2692.1|2696.2|2692.2|2696.2|2692.2|2695.7|2691.7|11
1642517140000|2022-01-18 14:45:40|2695.6|2691.6|2695.9|2691.9|2696.9|2692.9|2695.6|2691.6|18
1642517150000|2022-01-18 14:45:50|2696.3|2692.3|2697.3|2693.3|2697.3|2693.3|2696.3|2692.3|6
1642517160000|2022-01-18 14:46:00|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|4
1642517170000|2022-01-18 14:46:10|||||||||2
1642517180000|2022-01-18 14:46:20|||||||||1
1642517190000|2022-01-18 14:46:30|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|1
1642517200000|2022-01-18 14:46:40|||||||||4
1642517210000|2022-01-18 14:46:50|||||||||1
1642517220000|2022-01-18 14:47:00|2696.9|2692.9|2697.6|2693.6|2697.6|2693.6|2696.9|2692.9|48
1642517230000|2022-01-18 14:47:10|||||||||8
1642517240000|2022-01-18 14:47:20|2697.2|2693.2|2697.1|2693.1|2697.2|2693.2|2696.9|2692.9|6
1642517250000|2022-01-18 14:47:30|2696.9|2692.9|2697.1|2693.1|2697.1|2693.1|2696.9|2692.9|8
1642517260000|2022-01-18 14:47:40|||||||||2
1642517270000|2022-01-18 14:47:50|2697.2|2693.2|2697.6|2693.6|2697.6|2693.6|2697.2|2693.2|4
1642517280000|2022-01-18 14:48:00|||||||||2
1642517290000|2022-01-18 14:48:10|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|1
1642517300000|2022-01-18 14:48:20|2697.6|2693.6|2697.6|2693.6|2697.6|2693.6|2697.6|2693.6|2
1642517320000|2022-01-18 14:48:40|||||||||4
1642517340000|2022-01-18 14:49:00|2697.9|2693.9|2698.2|2694.2|2698.2|2694.2|2697.9|2693.9|7
1642517350000|2022-01-18 14:49:10|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|7
1642517360000|2022-01-18 14:49:20|2699.2|2695.2|2698.9|2694.9|2699.2|2695.2|2698.9|2694.9|6
1642517370000|2022-01-18 14:49:30|2698.6|2694.6|2699.2|2695.2|2699.2|2695.2|2698.6|2694.6|2
1642517380000|2022-01-18 14:49:40|||||||||2
1642517390000|2022-01-18 14:49:50|||||||||2
1642517400000|2022-01-18 14:50:00|||||||||6
1642517410000|2022-01-18 14:50:10|||||||||3
1642517420000|2022-01-18 14:50:20|||||||||8
1642517430000|2022-01-18 14:50:30|||||||||3
1642517450000|2022-01-18 14:50:50|||||||||3
1642517460000|2022-01-18 14:51:00|||||||||5
1642517470000|2022-01-18 14:51:10|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|7
1642517480000|2022-01-18 14:51:20|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|6
1642517500000|2022-01-18 14:51:40|||||||||3
1642517510000|2022-01-18 14:51:50|2699.1|2695.1|2699.1|2695.1|2699.1|2695.1|2699.1|2695.1|16
1642517520000|2022-01-18 14:52:00|2698.9|2694.9|2699.1|2695.1|2699.1|2695.1|2698.9|2694.9|2
1642517530000|2022-01-18 14:52:10|2698.9|2694.9|2698.9|2694.9|2698.9|2694.9|2698.9|2694.9|1
1642517540000|2022-01-18 14:52:20|||||||||2
1642517550000|2022-01-18 14:52:30|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|1
1642517560000|2022-01-18 14:52:40|||||||||1
1642517570000|2022-01-18 14:52:50|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|14
1642517580000|2022-01-18 14:53:00|||||||||4
1642517590000|2022-01-18 14:53:10|2698.9|2694.9|2699.2|2695.2|2699.2|2695.2|2698.9|2694.9|2
1642517600000|2022-01-18 14:53:20|2698.9|2694.9|2698.9|2694.9|2698.9|2694.9|2698.9|2694.9|2
1642517610000|2022-01-18 14:53:30|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2
1642517630000|2022-01-18 14:53:50|||||||||5
1642517640000|2022-01-18 14:54:00|||||||||2
1642517650000|2022-01-18 14:54:10|||||||||3
1642517660000|2022-01-18 14:54:20|||||||||5
1642517670000|2022-01-18 14:54:30|||||||||5
1642517680000|2022-01-18 14:54:40|||||||||4
1642517690000|2022-01-18 14:54:50|2698.9|2694.9|2698.9|2694.9|2698.9|2694.9|2698.9|2694.9|2
1642517700000|2022-01-18 14:55:00|||||||||2
1642517710000|2022-01-18 14:55:10|||||||||1
1642517720000|2022-01-18 14:55:20|||||||||15
1642517730000|2022-01-18 14:55:30|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2
1642517740000|2022-01-18 14:55:40|2698.9|2694.9|2699.2|2695.2|2699.2|2695.2|2698.9|2694.9|9
1642517750000|2022-01-18 14:55:50|||||||||7
1642517770000|2022-01-18 14:56:10|||||||||1
1642517780000|2022-01-18 14:56:20|||||||||21
1642517790000|2022-01-18 14:56:30|||||||||25
1642517800000|2022-01-18 14:56:40|||||||||3
1642517810000|2022-01-18 14:56:50|||||||||3
1642517820000|2022-01-18 14:57:00|||||||||2
1642517830000|2022-01-18 14:57:10|2698.9|2694.9|2699.2|2695.2|2699.2|2695.2|2698.9|2694.9|5
1642517840000|2022-01-18 14:57:20|2700.9|2696.9|2701.9|2697.9|2701.9|2697.9|2700.9|2696.9|5
1642517850000|2022-01-18 14:57:30|2702.2|2698.2|2702.2|2698.2|2702.2|2698.2|2702.2|2698.2|17
1642517860000|2022-01-18 14:57:40|2701.6|2697.6|2699.9|2695.9|2701.6|2697.6|2699.9|2695.9|22
1642517870000|2022-01-18 14:57:50|2698.2|2694.2|2697.7|2693.7|2698.2|2694.2|2697.1|2693.1|50
1642517880000|2022-01-18 14:58:00|2697.6|2693.6|2698.2|2694.2|2698.2|2694.2|2697.6|2693.6|2
1642517890000|2022-01-18 14:58:10|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|1
1642517900000|2022-01-18 14:58:20|||||||||7
1642517910000|2022-01-18 14:58:30|||||||||7
1642517920000|2022-01-18 14:58:40|||||||||5
1642517930000|2022-01-18 14:58:50|||||||||9
1642517940000|2022-01-18 14:59:00|2698.9|2694.9|2700.2|2696.2|2700.2|2696.2|2698.9|2694.9|20
1642517950000|2022-01-18 14:59:10|2700.4|2696.4|2700.7|2696.7|2700.7|2696.7|2700.4|2696.4|3
1642517960000|2022-01-18 14:59:20|2700.9|2696.9|2700.7|2696.7|2701.2|2697.2|2700.7|2696.7|9
1642517970000|2022-01-18 14:59:30|2700.6|2696.6|2700.2|2696.2|2700.6|2696.6|2700.2|2696.2|3
1642517980000|2022-01-18 14:59:40|2700.4|2696.4|2700.7|2696.7|2700.7|2696.7|2700.4|2696.4|0
1642517990000|2022-01-18 14:59:50|||||||||3
1642518000000|2022-01-18 15:00:00|2700.6|2696.6|2700.2|2696.2|2700.6|2696.6|2700.2|2696.2|5
1642518010000|2022-01-18 15:00:10|2698.6|2694.6|2698.7|2694.7|2699.1|2695.1|2698.6|2694.6|59
1642518020000|2022-01-18 15:00:20|2699.1|2695.1|2699.1|2695.1|2699.1|2695.1|2699.1|2695.1|2
1642518030000|2022-01-18 15:00:30|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|2698.6|2694.6|3
1642518040000|2022-01-18 15:00:40|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|3
1642518050000|2022-01-18 15:00:50|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|2698.6|2694.6|53
1642518060000|2022-01-18 15:01:00|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|0
1642518070000|2022-01-18 15:01:10|||||||||2
1642518080000|2022-01-18 15:01:20|2698.7|2694.7|2698.6|2694.6|2699.6|2695.6|2698.6|2694.6|54
1642518090000|2022-01-18 15:01:30|2698.9|2694.9|2699.1|2695.1|2699.1|2695.1|2698.9|2694.9|8
1642518100000|2022-01-18 15:01:40|2698.6|2694.6|2698.7|2694.7|2698.7|2694.7|2698.6|2694.6|1
1642518110000|2022-01-18 15:01:50|2699.1|2695.1|2698.7|2694.7|2699.1|2695.1|2698.7|2694.7|3
1642518120000|2022-01-18 15:02:00|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|4
1642518130000|2022-01-18 15:02:10|||||||||5
1642518140000|2022-01-18 15:02:20|||||||||1
1642518150000|2022-01-18 15:02:30|2699.1|2695.1|2698.2|2694.2|2699.1|2695.1|2698.2|2694.2|17
1642518160000|2022-01-18 15:02:40|2698.6|2694.6|2698.2|2694.2|2698.7|2694.7|2698.2|2694.2|3
1642518170000|2022-01-18 15:02:50|2698.4|2694.4|2698.2|2694.2|2698.7|2694.7|2698.2|2694.2|11
1642518180000|2022-01-18 15:03:00|2699.1|2695.1|2698.6|2694.6|2699.2|2695.2|2698.6|2694.6|11
1642518190000|2022-01-18 15:03:10|||||||||1
1642518200000|2022-01-18 15:03:20|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2
1642518210000|2022-01-18 15:03:30|2697.9|2693.9|2698.1|2694.1|2698.2|2694.2|2697.9|2693.9|3
1642518220000|2022-01-18 15:03:40|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|1
1642518230000|2022-01-18 15:03:50|2698.1|2694.1|2698.4|2694.4|2698.6|2694.6|2698.1|2694.1|6
1642518240000|2022-01-18 15:04:00|2698.1|2694.1|2698.1|2694.1|2698.1|2694.1|2698.1|2694.1|0
1642518250000|2022-01-18 15:04:10|2696.6|2692.6|2695.9|2691.9|2696.6|2692.6|2695.6|2691.6|6
1642518260000|2022-01-18 15:04:20|2695.2|2691.2|2695.6|2691.6|2695.6|2691.6|2695.2|2691.2|3
1642518270000|2022-01-18 15:04:30|2695.9|2691.9|2696.6|2692.6|2696.6|2692.6|2695.9|2691.9|53
1642518280000|2022-01-18 15:04:40|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|11
1642518290000|2022-01-18 15:04:50|||||||||3
1642518300000|2022-01-18 15:05:00|2695.7|2691.7|2696.2|2692.2|2696.2|2692.2|2695.7|2691.7|3
1642518310000|2022-01-18 15:05:10|2696.6|2692.6|2696.6|2692.6|2696.6|2692.6|2696.6|2692.6|1
1642518320000|2022-01-18 15:05:20|2696.2|2692.2|2696.1|2692.1|2696.2|2692.2|2696.1|2692.1|6
1642518330000|2022-01-18 15:05:30|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|0
1642518350000|2022-01-18 15:05:50|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|3
1642518360000|2022-01-18 15:06:00|2695.2|2691.2|2695.6|2691.6|2695.6|2691.6|2694.9|2690.9|7
1642518370000|2022-01-18 15:06:10|2696.6|2692.6|2695.9|2691.9|2696.6|2692.6|2695.6|2691.6|45
1642518380000|2022-01-18 15:06:20|2696.6|2692.6|2698.2|2694.2|2698.6|2694.6|2696.6|2692.6|18
1642518390000|2022-01-18 15:06:30|2698.7|2694.7|2698.7|2694.7|2699.1|2695.1|2698.7|2694.7|9
1642518400000|2022-01-18 15:06:40|2698.9|2694.9|2699.2|2695.2|2699.2|2695.2|2698.9|2694.9|2
1642518410000|2022-01-18 15:06:50|2699.6|2695.6|2699.2|2695.2|2699.6|2695.6|2699.2|2695.2|17
1642518420000|2022-01-18 15:07:00|||||||||8
1642518430000|2022-01-18 15:07:10|2699.6|2695.6|2699.6|2695.6|2699.6|2695.6|2699.6|2695.6|76
1642518440000|2022-01-18 15:07:20|2699.9|2695.9|2700.2|2696.2|2700.4|2696.4|2699.9|2695.9|7
1642518450000|2022-01-18 15:07:30|2700.9|2696.9|2701.1|2697.1|2701.6|2697.6|2700.9|2696.9|14
1642518460000|2022-01-18 15:07:40|2700.9|2696.9|2701.6|2697.6|2701.6|2697.6|2700.9|2696.9|8
1642518470000|2022-01-18 15:07:50|||||||||6
1642518480000|2022-01-18 15:08:00|2701.9|2697.9|2701.9|2697.9|2701.9|2697.9|2701.9|2697.9|4
1642518500000|2022-01-18 15:08:20|||||||||3
1642518510000|2022-01-18 15:08:30|2701.6|2697.6|2701.6|2697.6|2701.6|2697.6|2701.1|2697.1|28
1642518530000|2022-01-18 15:08:50|2700.9|2696.9|2701.1|2697.1|2701.1|2697.1|2700.6|2696.6|5
1642518540000|2022-01-18 15:09:00|2701.2|2697.2|2701.6|2697.6|2701.6|2697.6|2701.2|2697.2|0
1642518560000|2022-01-18 15:09:20|2701.9|2697.9|2701.9|2697.9|2701.9|2697.9|2701.9|2697.9|5
1642518580000|2022-01-18 15:09:40|||||||||4
1642518590000|2022-01-18 15:09:50|||||||||3
1642518600000|2022-01-18 15:10:00|2701.6|2697.6|2700.2|2696.2|2701.6|2697.6|2699.9|2695.9|18
1642518620000|2022-01-18 15:10:20|||||||||3
1642518630000|2022-01-18 15:10:30|||||||||4
1642518650000|2022-01-18 15:10:50|2700.7|2696.7|2700.9|2696.9|2701.1|2697.1|2700.7|2696.7|8
1642518660000|2022-01-18 15:11:00|2701.1|2697.1|2699.2|2695.2|2701.1|2697.1|2698.9|2694.9|12
1642518670000|2022-01-18 15:11:10|||||||||1
1642518680000|2022-01-18 15:11:20|||||||||2
1642518690000|2022-01-18 15:11:30|2700.2|2696.2|2701.1|2697.1|2701.6|2697.6|2700.2|2696.2|23
1642518700000|2022-01-18 15:11:40|2701.2|2697.2|2701.4|2697.4|2701.6|2697.6|2701.2|2697.2|7
1642518710000|2022-01-18 15:11:50|2701.1|2697.1|2700.9|2696.9|2701.1|2697.1|2700.9|2696.9|5
1642518720000|2022-01-18 15:12:00|2701.1|2697.1|2700.9|2696.9|2701.1|2697.1|2700.9|2696.9|11
1642518740000|2022-01-18 15:12:20|||||||||4
1642518750000|2022-01-18 15:12:30|||||||||1
1642518770000|2022-01-18 15:12:50|2700.6|2696.6|2700.6|2696.6|2700.6|2696.6|2700.4|2696.4|4
1642518780000|2022-01-18 15:13:00|2700.9|2696.9|2701.1|2697.1|2701.6|2697.6|2700.9|2696.9|13
1642518790000|2022-01-18 15:13:10|2700.9|2696.9|2701.6|2697.6|2701.6|2697.6|2700.9|2696.9|88
1642518800000|2022-01-18 15:13:20|||||||||2
1642518810000|2022-01-18 15:13:30|2701.4|2697.4|2701.6|2697.6|2701.6|2697.6|2701.4|2697.4|9
1642518820000|2022-01-18 15:13:40|2701.4|2697.4|2701.6|2697.6|2701.6|2697.6|2701.4|2697.4|6
1642518830000|2022-01-18 15:13:50|||||||||2
1642518840000|2022-01-18 15:14:00|||||||||1
1642518850000|2022-01-18 15:14:10|2701.4|2697.4|2701.4|2697.4|2701.4|2697.4|2701.4|2697.4|6
1642518860000|2022-01-18 15:14:20|2701.6|2697.6|2701.6|2697.6|2701.6|2697.6|2701.6|2697.6|3
1642518870000|2022-01-18 15:14:30|2701.9|2697.9|2701.9|2697.9|2701.9|2697.9|2701.9|2697.9|64
1642518880000|2022-01-18 15:14:40|2701.6|2697.6|2701.6|2697.6|2701.6|2697.6|2701.6|2697.6|8
1642518890000|2022-01-18 15:14:50|||||||||2
1642518900000|2022-01-18 15:15:00|2701.9|2697.9|2701.6|2697.6|2701.9|2697.9|2701.6|2697.6|9
1642518910000|2022-01-18 15:15:10|||||||||1
1642518920000|2022-01-18 15:15:20|||||||||2
1642518930000|2022-01-18 15:15:30|||||||||12
1642518950000|2022-01-18 15:15:50|2702.2|2698.2|2702.2|2698.2|2702.2|2698.2|2702.2|2698.2|5
1642518960000|2022-01-18 15:16:00|2701.9|2697.9|2701.6|2697.6|2701.9|2697.9|2701.6|2697.6|6
1642518970000|2022-01-18 15:16:10|||||||||1
1642518980000|2022-01-18 15:16:20|2701.9|2697.9|2701.9|2697.9|2701.9|2697.9|2701.9|2697.9|1
1642518990000|2022-01-18 15:16:30|||||||||9
1642519010000|2022-01-18 15:16:50|||||||||4
1642519020000|2022-01-18 15:17:00|||||||||3
1642519030000|2022-01-18 15:17:10|||||||||1
1642519040000|2022-01-18 15:17:20|2701.6|2697.6|2700.9|2696.9|2701.6|2697.6|2700.2|2696.2|12
1642519070000|2022-01-18 15:17:50|||||||||3
1642519080000|2022-01-18 15:18:00|||||||||3
1642519090000|2022-01-18 15:18:10|||||||||6
1642519100000|2022-01-18 15:18:20|||||||||4
1642519110000|2022-01-18 15:18:30|2700.6|2696.6|2700.6|2696.6|2700.6|2696.6|2700.6|2696.6|47
1642519120000|2022-01-18 15:18:40|||||||||4
1642519130000|2022-01-18 15:18:50|||||||||4
1642519140000|2022-01-18 15:19:00|||||||||4
1642519150000|2022-01-18 15:19:10|2700.3|2696.3|2699.3|2695.3|2700.3|2696.3|2698.8|2694.8|29
1642519160000|2022-01-18 15:19:20|||||||||8
1642519170000|2022-01-18 15:19:30|||||||||3
1642519180000|2022-01-18 15:19:40|2699.1|2695.1|2698.8|2694.8|2699.1|2695.1|2698.8|2694.8|14
1642519190000|2022-01-18 15:19:50|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|2698.3|2694.3|36
1642519200000|2022-01-18 15:20:00|||||||||2
1642519210000|2022-01-18 15:20:10|2697.6|2693.6|2697.3|2693.3|2697.6|2693.6|2697.3|2693.3|2
1642519220000|2022-01-18 15:20:20|2697.6|2693.6|2697.6|2693.6|2697.6|2693.6|2697.6|2693.6|2
1642519230000|2022-01-18 15:20:30|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|1
1642519240000|2022-01-18 15:20:40|2696.6|2692.6|2695.3|2691.3|2696.6|2692.6|2695.3|2691.3|20
1642519250000|2022-01-18 15:20:50|2694.9|2690.9|2694.6|2690.6|2694.9|2690.9|2694.6|2690.6|5
1642519260000|2022-01-18 15:21:00|||||||||2
1642519270000|2022-01-18 15:21:10|||||||||1
1642519280000|2022-01-18 15:21:20|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|5
1642519290000|2022-01-18 15:21:30|2695.6|2691.6|2694.9|2690.9|2695.6|2691.6|2694.9|2690.9|16
1642519300000|2022-01-18 15:21:40|2694.8|2690.8|2694.8|2690.8|2694.9|2690.9|2694.8|2690.8|16
1642519310000|2022-01-18 15:21:50|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|0
1642519320000|2022-01-18 15:22:00|2694.6|2690.6|2692.1|2688.1|2694.6|2690.6|2691.8|2687.8|49
1642519330000|2022-01-18 15:22:10|2692.3|2688.3|2693.8|2689.8|2693.8|2689.8|2692.3|2688.3|12
1642519340000|2022-01-18 15:22:20|2693.9|2689.9|2695.9|2691.9|2695.9|2691.9|2693.9|2689.9|8
1642519350000|2022-01-18 15:22:30|2696.3|2692.3|2695.6|2691.6|2696.3|2692.3|2695.6|2691.6|6
1642519360000|2022-01-18 15:22:40|||||||||5
1642519370000|2022-01-18 15:22:50|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|2
1642519380000|2022-01-18 15:23:00|2694.6|2690.6|2694.3|2690.3|2694.6|2690.6|2694.3|2690.3|16
1642519390000|2022-01-18 15:23:10|||||||||1
1642519400000|2022-01-18 15:23:20|2693.3|2689.3|2692.3|2688.3|2693.3|2689.3|2692.3|2688.3|12
1642519410000|2022-01-18 15:23:30|2693.3|2689.3|2693.4|2689.4|2694.3|2690.3|2693.3|2689.3|7
1642519420000|2022-01-18 15:23:40|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|0
1642519430000|2022-01-18 15:23:50|2693.6|2689.6|2694.1|2690.1|2694.3|2690.3|2693.6|2689.6|25
1642519440000|2022-01-18 15:24:00|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|0
1642519450000|2022-01-18 15:24:10|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|3
1642519460000|2022-01-18 15:24:20|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|21
1642519470000|2022-01-18 15:24:30|||||||||7
1642519480000|2022-01-18 15:24:40|2694.6|2690.6|2694.8|2690.8|2694.8|2690.8|2694.6|2690.6|10
1642519490000|2022-01-18 15:24:50|2694.6|2690.6|2694.8|2690.8|2694.8|2690.8|2694.6|2690.6|8
1642519500000|2022-01-18 15:25:00|2694.6|2690.6|2695.1|2691.1|2695.3|2691.3|2694.6|2690.6|7
1642519510000|2022-01-18 15:25:10|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|4
1642519520000|2022-01-18 15:25:20|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|6
1642519530000|2022-01-18 15:25:30|||||||||5
1642519540000|2022-01-18 15:25:40|||||||||6
1642519550000|2022-01-18 15:25:50|2694.6|2690.6|2690.9|2686.9|2694.6|2690.6|2690.9|2686.9|282
1642519560000|2022-01-18 15:26:00|2690.6|2686.6|2690.3|2686.3|2691.6|2687.6|2689.9|2685.9|84
1642519570000|2022-01-18 15:26:10|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|25
1642519580000|2022-01-18 15:26:20|||||||||11
1642519590000|2022-01-18 15:26:30|||||||||16
1642519600000|2022-01-18 15:26:40|2689.3|2685.3|2689|2685|2689.3|2685.3|2688.3|2684.3|20
1642519610000|2022-01-18 15:26:50|2689.3|2685.3|2690|2686|2690|2686|2689.3|2685.3|11
1642519620000|2022-01-18 15:27:00|2689.8|2685.8|2689.6|2685.6|2689.8|2685.8|2689.1|2685.1|9
1642519630000|2022-01-18 15:27:10|2690.3|2686.3|2689.6|2685.6|2690.6|2686.6|2689.6|2685.6|4
1642519640000|2022-01-18 15:27:20|2689|2685|2689|2685|2689|2685|2689|2685|4
1642519650000|2022-01-18 15:27:30|2689.6|2685.6|2689|2685|2689.6|2685.6|2689|2685|12
1642519660000|2022-01-18 15:27:40|2687.6|2683.6|2687.5|2683.5|2687.6|2683.6|2687.5|2683.5|13
1642519670000|2022-01-18 15:27:50|2688|2684|2688|2684|2688|2684|2688|2684|3
1642519680000|2022-01-18 15:28:00|2687.5|2683.5|2686.6|2682.6|2688|2684|2686.6|2682.6|23
1642519690000|2022-01-18 15:28:10|2686.3|2682.3|2686.6|2682.6|2686.6|2682.6|2686.3|2682.3|5
1642519700000|2022-01-18 15:28:20|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|4
1642519710000|2022-01-18 15:28:30|2686.6|2682.6|2686.8|2682.8|2687|2683|2686.5|2682.5|81
1642519720000|2022-01-18 15:28:40|2687.1|2683.1|2686.3|2682.3|2687.1|2683.1|2686.3|2682.3|27
1642519730000|2022-01-18 15:28:50|2686.6|2682.6|2686.8|2682.8|2687.1|2683.1|2686.3|2682.3|12
1642519740000|2022-01-18 15:29:00|2687.1|2683.1|2687|2683|2687.1|2683.1|2686|2682|13
1642519750000|2022-01-18 15:29:10|2686.6|2682.6|2686.8|2682.8|2687.1|2683.1|2686.3|2682.3|83
1642519760000|2022-01-18 15:29:20|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|9
1642519770000|2022-01-18 15:29:30|2686.8|2682.8|2685.6|2681.6|2686.8|2682.8|2685.6|2681.6|10
1642519780000|2022-01-18 15:29:40|2685.1|2681.1|2684.3|2680.3|2685.3|2681.3|2684.3|2680.3|6
1642519790000|2022-01-18 15:29:50|2683.6|2679.6|2685|2681|2685|2681|2683.6|2679.6|10
1642519800000|2022-01-18 15:30:00|2685.3|2681.3|2684.6|2680.6|2685.6|2681.6|2684.6|2680.6|45
1642519810000|2022-01-18 15:30:10|||||||||3
1642519820000|2022-01-18 15:30:20|2684|2680|2684.1|2680.1|2684.1|2680.1|2683.8|2679.8|3
1642519830000|2022-01-18 15:30:30|2684|2680|2683.6|2679.6|2684|2680|2683.6|2679.6|2
1642519850000|2022-01-18 15:30:50|2683.5|2679.5|2683.1|2679.1|2683.6|2679.6|2683.1|2679.1|49
1642519860000|2022-01-18 15:31:00|2683|2679|2680.6|2676.6|2683|2679|2680.6|2676.6|49
1642519870000|2022-01-18 15:31:10|2681.6|2677.6|2681|2677|2681.6|2677.6|2680.6|2676.6|50
1642519880000|2022-01-18 15:31:20|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|102
1642519890000|2022-01-18 15:31:30|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|26
1642519900000|2022-01-18 15:31:40|2681.3|2677.3|2681|2677|2681.3|2677.3|2681|2677|7
1642519910000|2022-01-18 15:31:50|2680.7|2676.7|2680|2676|2680.7|2676.7|2678.6|2674.6|58
1642519920000|2022-01-18 15:32:00|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|23
1642519930000|2022-01-18 15:32:10|2679.3|2675.3|2679.7|2675.7|2680|2676|2679.3|2675.3|11
1642519940000|2022-01-18 15:32:20|2679.8|2675.8|2679.3|2675.3|2680|2676|2679.3|2675.3|4
1642519950000|2022-01-18 15:32:30|2678.3|2674.3|2677.8|2673.8|2678.3|2674.3|2677.8|2673.8|166
1642519960000|2022-01-18 15:32:40|2677.7|2673.7|2678.7|2674.7|2678.7|2674.7|2677.7|2673.7|119
1642519970000|2022-01-18 15:32:50|2677.7|2673.7|2678.7|2674.7|2678.7|2674.7|2677.7|2673.7|42
1642519980000|2022-01-18 15:33:00|||||||||45
1642519990000|2022-01-18 15:33:10|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|13
1642520000000|2022-01-18 15:33:20|2678.7|2674.7|2677.7|2673.7|2678.7|2674.7|2677.7|2673.7|17
1642520010000|2022-01-18 15:33:30|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|6
1642520020000|2022-01-18 15:33:40|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677|2673|14
1642520030000|2022-01-18 15:33:50|2678|2674|2678.5|2674.5|2678.5|2674.5|2678|2674|8
1642520040000|2022-01-18 15:34:00|2678|2674|2677|2673|2678|2674|2677|2673|5
1642520050000|2022-01-18 15:34:10|2676.5|2672.5|2677|2673|2677|2673|2676.5|2672.5|6
1642520060000|2022-01-18 15:34:20|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|4
1642520070000|2022-01-18 15:34:30|2676.5|2672.5|2677.5|2673.5|2677.8|2673.8|2676.3|2672.3|32
1642520080000|2022-01-18 15:34:40|2677|2673|2677|2673|2677|2673|2677|2673|0
1642520090000|2022-01-18 15:34:50|2677.3|2673.3|2677.5|2673.5|2677.7|2673.7|2677.3|2673.3|8
1642520100000|2022-01-18 15:35:00|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|6
1642520110000|2022-01-18 15:35:10|2678|2674|2678.5|2674.5|2678.7|2674.7|2678|2674|14
1642520120000|2022-01-18 15:35:20|2678.3|2674.3|2678|2674|2678.3|2674.3|2678|2674|0
1642520130000|2022-01-18 15:35:30|2677.7|2673.7|2675|2671|2677.7|2673.7|2675|2671|34
1642520140000|2022-01-18 15:35:40|2674.7|2670.7|2676.7|2672.7|2676.7|2672.7|2674.7|2670.7|7
1642520150000|2022-01-18 15:35:50|2676.5|2672.5|2676.5|2672.5|2676.7|2672.7|2676.5|2672.5|4
1642520160000|2022-01-18 15:36:00|2676.3|2672.3|2675|2671|2676.7|2672.7|2674.2|2670.2|9
1642520170000|2022-01-18 15:36:10|2675.2|2671.2|2674.7|2670.7|2675.5|2671.5|2674.7|2670.7|2
1642520180000|2022-01-18 15:36:20|2674|2670|2674|2670|2674|2670|2674|2670|8
1642520190000|2022-01-18 15:36:30|2674.5|2670.5|2674|2670|2674.7|2670.7|2674|2670|19
1642520210000|2022-01-18 15:36:50|||||||||2
1642520220000|2022-01-18 15:37:00|2673.7|2669.7|2674|2670|2674.5|2670.5|2673|2669|32
1642520230000|2022-01-18 15:37:10|2674.2|2670.2|2675.7|2671.7|2675.7|2671.7|2674.2|2670.2|14
1642520240000|2022-01-18 15:37:20|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|3
1642520250000|2022-01-18 15:37:30|2675.3|2671.3|2675.2|2671.2|2675.3|2671.3|2675|2671|12
1642520260000|2022-01-18 15:37:40|2675.5|2671.5|2675.3|2671.3|2675.5|2671.5|2675.3|2671.3|0
1642520270000|2022-01-18 15:37:50|2674.7|2670.7|2674.5|2670.5|2674.7|2670.7|2674.5|2670.5|11
1642520280000|2022-01-18 15:38:00|2674|2670|2674.7|2670.7|2674.7|2670.7|2674|2670|4
1642520290000|2022-01-18 15:38:10|2674.5|2670.5|2674|2670|2674.5|2670.5|2674|2670|3
1642520300000|2022-01-18 15:38:20|2674.3|2670.3|2674.5|2670.5|2674.7|2670.7|2674.3|2670.3|8
1642520310000|2022-01-18 15:38:30|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|14
1642520320000|2022-01-18 15:38:40|2674.3|2670.3|2674.5|2670.5|2674.5|2670.5|2674|2670|52
1642520330000|2022-01-18 15:38:50|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|0
1642520340000|2022-01-18 15:39:00|||||||||2
1642520350000|2022-01-18 15:39:10|||||||||1
1642520360000|2022-01-18 15:39:20|||||||||1
1642520370000|2022-01-18 15:39:30|||||||||2
1642520380000|2022-01-18 15:39:40|||||||||1
1642520400000|2022-01-18 15:40:00|2675|2671|2675|2671|2675|2671|2675|2671|3
1642520410000|2022-01-18 15:40:10|2676.7|2672.7|2679.3|2675.3|2679.3|2675.3|2676.7|2672.7|7
1642520420000|2022-01-18 15:40:20|2680.7|2676.7|2681.7|2677.7|2681.7|2677.7|2680.7|2676.7|12
1642520430000|2022-01-18 15:40:30|2680.6|2676.6|2680|2676|2680.6|2676.6|2680|2676|4
1642520450000|2022-01-18 15:40:50|||||||||1
1642520460000|2022-01-18 15:41:00|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|6
1642520470000|2022-01-18 15:41:10|2681|2677|2681.5|2677.5|2682|2678|2681|2677|165
1642520480000|2022-01-18 15:41:20|2683|2679|2683|2679|2683|2679|2683|2679|22
1642520490000|2022-01-18 15:41:30|||||||||2
1642520500000|2022-01-18 15:41:40|2683.6|2679.6|2683.5|2679.5|2684|2680|2683.5|2679.5|33
1642520510000|2022-01-18 15:41:50|2683.6|2679.6|2683|2679|2684|2680|2683|2679|5
1642520520000|2022-01-18 15:42:00|||||||||1
1642520530000|2022-01-18 15:42:10|2683.3|2679.3|2684|2680|2684|2680|2683.3|2679.3|14
1642520540000|2022-01-18 15:42:20|2684.3|2680.3|2683.3|2679.3|2684.3|2680.3|2683.3|2679.3|11
1642520550000|2022-01-18 15:42:30|2684|2680|2684|2680|2684|2680|2684|2680|10
1642520560000|2022-01-18 15:42:40|||||||||15
1642520570000|2022-01-18 15:42:50|||||||||5
1642520580000|2022-01-18 15:43:00|||||||||5
1642520600000|2022-01-18 15:43:20|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|1
1642520610000|2022-01-18 15:43:30|||||||||3
1642520620000|2022-01-18 15:43:40|2685|2681|2685.3|2681.3|2685.3|2681.3|2685|2681|29
1642520630000|2022-01-18 15:43:50|||||||||10
1642520640000|2022-01-18 15:44:00|2683.8|2679.8|2684|2680|2684|2680|2683.8|2679.8|60
1642520650000|2022-01-18 15:44:10|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|1
1642520660000|2022-01-18 15:44:20|||||||||7
1642520670000|2022-01-18 15:44:30|2684.5|2680.5|2684.8|2680.8|2685|2681|2684.5|2680.5|7
1642520680000|2022-01-18 15:44:40|2685|2681|2684.7|2680.7|2685|2681|2684.7|2680.7|2
1642520690000|2022-01-18 15:44:50|2684.8|2680.8|2684.3|2680.3|2684.8|2680.8|2684.3|2680.3|3
1642520700000|2022-01-18 15:45:00|2684.7|2680.7|2684.8|2680.8|2685|2681|2684.7|2680.7|5
1642520710000|2022-01-18 15:45:10|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|1
1642520720000|2022-01-18 15:45:20|2684.3|2680.3|2684.8|2680.8|2684.8|2680.8|2684.3|2680.3|1
1642520730000|2022-01-18 15:45:30|||||||||2
1642520740000|2022-01-18 15:45:40|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|0
1642520750000|2022-01-18 15:45:50|||||||||2
1642520760000|2022-01-18 15:46:00|||||||||2
1642520770000|2022-01-18 15:46:10|||||||||1
1642520780000|2022-01-18 15:46:20|||||||||3
1642520790000|2022-01-18 15:46:30|||||||||3
1642520800000|2022-01-18 15:46:40|2682.3|2678.3|2681.3|2677.3|2682.3|2678.3|2681.3|2677.3|32
1642520810000|2022-01-18 15:46:50|||||||||1
1642520820000|2022-01-18 15:47:00|||||||||2
1642520830000|2022-01-18 15:47:10|2680|2676|2680|2676|2680|2676|2680|2676|4
1642520840000|2022-01-18 15:47:20|2681|2677|2681|2677|2681|2677|2680.8|2676.8|22
1642520850000|2022-01-18 15:47:30|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|2
1642520860000|2022-01-18 15:47:40|||||||||1
1642520870000|2022-01-18 15:47:50|2679.8|2675.8|2679.3|2675.3|2679.8|2675.8|2679.3|2675.3|14
1642520880000|2022-01-18 15:48:00|2679.8|2675.8|2681|2677|2681|2677|2679.8|2675.8|25
1642520890000|2022-01-18 15:48:10|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|1
1642520910000|2022-01-18 15:48:30|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|9
1642520920000|2022-01-18 15:48:40|||||||||4
1642520930000|2022-01-18 15:48:50|2681.7|2677.7|2682|2678|2682|2678|2681.7|2677.7|2
1642520940000|2022-01-18 15:49:00|2681.8|2677.8|2682|2678|2682|2678|2681.8|2677.8|4
1642520950000|2022-01-18 15:49:10|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2
1642520960000|2022-01-18 15:49:20|||||||||3
1642520970000|2022-01-18 15:49:30|||||||||2
1642520980000|2022-01-18 15:49:40|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|16
1642521000000|2022-01-18 15:50:00|||||||||5
1642521010000|2022-01-18 15:50:10|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|8
1642521020000|2022-01-18 15:50:20|2682.7|2678.7|2684.3|2680.3|2684.6|2680.6|2682.7|2678.7|14
1642521030000|2022-01-18 15:50:30|||||||||9
1642521040000|2022-01-18 15:50:40|2685|2681|2684.3|2680.3|2685|2681|2684.3|2680.3|10
1642521060000|2022-01-18 15:51:00|||||||||3
1642521070000|2022-01-18 15:51:10|2684.6|2680.6|2684.5|2680.5|2684.6|2680.6|2684.5|2680.5|7
1642521080000|2022-01-18 15:51:20|2684.3|2680.3|2684.5|2680.5|2684.6|2680.6|2684.3|2680.3|3
1642521090000|2022-01-18 15:51:30|2684.3|2680.3|2684.6|2680.6|2684.6|2680.6|2684.3|2680.3|3
1642521100000|2022-01-18 15:51:40|2684.5|2680.5|2684.6|2680.6|2684.6|2680.6|2684.3|2680.3|4
1642521110000|2022-01-18 15:51:50|2684.5|2680.5|2684.5|2680.5|2684.5|2680.5|2684.5|2680.5|3
1642521120000|2022-01-18 15:52:00|2684.6|2680.6|2684.5|2680.5|2684.6|2680.6|2684.5|2680.5|3
1642521130000|2022-01-18 15:52:10|2684.3|2680.3|2685|2681|2685|2681|2684.3|2680.3|5
1642521150000|2022-01-18 15:52:30|||||||||3
1642521160000|2022-01-18 15:52:40|||||||||1
1642521170000|2022-01-18 15:52:50|2685.3|2681.3|2686.5|2682.5|2686.6|2682.6|2685.3|2681.3|18
1642521180000|2022-01-18 15:53:00|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2686.5|2682.5|4
1642521190000|2022-01-18 15:53:10|2686.5|2682.5|2686.5|2682.5|2686.5|2682.5|2686.5|2682.5|6
1642521200000|2022-01-18 15:53:20|2686.3|2682.3|2686.6|2682.6|2686.6|2682.6|2686.3|2682.3|3
1642521210000|2022-01-18 15:53:30|||||||||2
1642521220000|2022-01-18 15:53:40|2687|2683|2687|2683|2687|2683|2687|2683|2
1642521230000|2022-01-18 15:53:50|2686.5|2682.5|2686.5|2682.5|2686.5|2682.5|2686.5|2682.5|19
1642521240000|2022-01-18 15:54:00|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.3|2682.3|5
1642521260000|2022-01-18 15:54:20|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|4
1642521270000|2022-01-18 15:54:30|||||||||7
1642521280000|2022-01-18 15:54:40|||||||||1
1642521290000|2022-01-18 15:54:50|2685|2681|2685|2681|2685|2681|2685|2681|14
1642521300000|2022-01-18 15:55:00|2685.3|2681.3|2686|2682|2686|2682|2685.3|2681.3|6
1642521320000|2022-01-18 15:55:20|||||||||5
1642521330000|2022-01-18 15:55:30|||||||||7
1642521340000|2022-01-18 15:55:40|||||||||1
1642521360000|2022-01-18 15:56:00|||||||||3
1642521370000|2022-01-18 15:56:10|||||||||3
1642521390000|2022-01-18 15:56:30|2685.6|2681.6|2685.8|2681.8|2686|2682|2685.6|2681.6|8
1642521400000|2022-01-18 15:56:40|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|0
1642521410000|2022-01-18 15:56:50|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|1
1642521420000|2022-01-18 15:57:00|2684.8|2680.8|2685.2|2681.2|2685.2|2681.2|2684.8|2680.8|7
1642521430000|2022-01-18 15:57:10|2685|2681|2685|2681|2685|2681|2685|2681|0
1642521440000|2022-01-18 15:57:20|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|17
1642521450000|2022-01-18 15:57:30|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|2
1642521460000|2022-01-18 15:57:40|||||||||1
1642521480000|2022-01-18 15:58:00|2686|2682|2685.5|2681.5|2686|2682|2685.5|2681.5|4
1642521490000|2022-01-18 15:58:10|2685.2|2681.2|2685|2681|2685.3|2681.3|2685|2681|1
1642521500000|2022-01-18 15:58:20|||||||||1
1642521510000|2022-01-18 15:58:30|||||||||7
1642521520000|2022-01-18 15:58:40|||||||||1
1642521530000|2022-01-18 15:58:50|||||||||1
1642521540000|2022-01-18 15:59:00|||||||||2
1642521550000|2022-01-18 15:59:10|||||||||19
1642521570000|2022-01-18 15:59:30|||||||||4
1642521580000|2022-01-18 15:59:40|||||||||7
1642521600000|2022-01-18 16:00:00|2684.5|2680.5|2684.7|2680.7|2684.7|2680.7|2684|2680|12
1642521610000|2022-01-18 16:00:10|2685.3|2681.3|2685.7|2681.7|2685.7|2681.7|2685.3|2681.3|6
1642521630000|2022-01-18 16:00:30|||||||||2
1642521640000|2022-01-18 16:00:40|||||||||7
1642521660000|2022-01-18 16:01:00|2686|2682|2686|2682|2686|2682|2686|2682|7
1642521670000|2022-01-18 16:01:10|2687|2683|2687.2|2683.2|2687.3|2683.3|2687|2683|10
1642521680000|2022-01-18 16:01:20|2687|2683|2687|2683|2687|2683|2687|2683|0
1642521690000|2022-01-18 16:01:30|||||||||5
1642521700000|2022-01-18 16:01:40|||||||||7
1642521710000|2022-01-18 16:01:50|2686.7|2682.7|2685.5|2681.5|2686.7|2682.7|2685.5|2681.5|25
1642521720000|2022-01-18 16:02:00|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|6
1642521730000|2022-01-18 16:02:10|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|3
1642521750000|2022-01-18 16:02:30|2685|2681|2685.5|2681.5|2687|2683|2682.7|2678.7|58
1642521760000|2022-01-18 16:02:40|||||||||1
1642521770000|2022-01-18 16:02:50|2685|2681|2685|2681|2685|2681|2685|2681|2
1642521780000|2022-01-18 16:03:00|2684.8|2680.8|2685|2681|2685|2681|2684.2|2680.2|27
1642521790000|2022-01-18 16:03:10|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|14
1642521800000|2022-01-18 16:03:20|||||||||5
1642521810000|2022-01-18 16:03:30|||||||||5
1642521820000|2022-01-18 16:03:40|2685.3|2681.3|2685|2681|2685.3|2681.3|2685|2681|0
1642521830000|2022-01-18 16:03:50|||||||||5
1642521840000|2022-01-18 16:04:00|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|2684.5|2680.5|6
1642521850000|2022-01-18 16:04:10|2684.5|2680.5|2682.7|2678.7|2684.5|2680.5|2682.7|2678.7|7
1642521870000|2022-01-18 16:04:30|2683|2679|2683|2679|2683|2679|2683|2679|10
1642521900000|2022-01-18 16:05:00|2681.5|2677.5|2682|2678|2682|2678|2681.5|2677.5|8
1642521910000|2022-01-18 16:05:10|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|0
1642521920000|2022-01-18 16:05:20|||||||||1
1642521930000|2022-01-18 16:05:30|2682|2678|2682|2678|2682|2678|2682|2678|1
1642521940000|2022-01-18 16:05:40|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|16
1642521950000|2022-01-18 16:05:50|||||||||2
1642521960000|2022-01-18 16:06:00|2682.2|2678.2|2682.3|2678.3|2682.3|2678.3|2680.3|2676.3|25
1642521970000|2022-01-18 16:06:10|2681.7|2677.7|2681.2|2677.2|2681.7|2677.7|2681.2|2677.2|4
1642521980000|2022-01-18 16:06:20|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|1
1642521990000|2022-01-18 16:06:30|||||||||3
1642522010000|2022-01-18 16:06:50|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|10
1642522020000|2022-01-18 16:07:00|2680|2676|2680.3|2676.3|2680.3|2676.3|2680|2676|7
1642522030000|2022-01-18 16:07:10|2680.7|2676.7|2680.3|2676.3|2680.7|2676.7|2680.3|2676.3|6
1642522050000|2022-01-18 16:07:30|||||||||3
1642522060000|2022-01-18 16:07:40|||||||||1
1642522080000|2022-01-18 16:08:00|||||||||8
1642522100000|2022-01-18 16:08:20|2680.2|2676.2|2680.3|2676.3|2680.3|2676.3|2680.2|2676.2|6
1642522110000|2022-01-18 16:08:30|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|3
1642522120000|2022-01-18 16:08:40|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|1
1642522130000|2022-01-18 16:08:50|||||||||1
1642522140000|2022-01-18 16:09:00|2678.7|2674.7|2678.3|2674.3|2678.7|2674.7|2678.2|2674.2|24
1642522150000|2022-01-18 16:09:10|2678.7|2674.7|2679.2|2675.2|2679.2|2675.2|2678.3|2674.3|5
1642522160000|2022-01-18 16:09:20|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|0
1642522170000|2022-01-18 16:09:30|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|7
1642522180000|2022-01-18 16:09:40|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|0
1642522190000|2022-01-18 16:09:50|||||||||2
1642522200000|2022-01-18 16:10:00|||||||||3
1642522210000|2022-01-18 16:10:10|||||||||1
1642522220000|2022-01-18 16:10:20|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|12
1642522230000|2022-01-18 16:10:30|2679.5|2675.5|2679.2|2675.2|2679.5|2675.5|2679.2|2675.2|4
1642522240000|2022-01-18 16:10:40|||||||||4
1642522250000|2022-01-18 16:10:50|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|0
1642522260000|2022-01-18 16:11:00|||||||||5
1642522280000|2022-01-18 16:11:20|||||||||3
1642522290000|2022-01-18 16:11:30|||||||||3
1642522310000|2022-01-18 16:11:50|||||||||1
1642522320000|2022-01-18 16:12:00|||||||||7
1642522330000|2022-01-18 16:12:10|||||||||2
1642522340000|2022-01-18 16:12:20|||||||||1
1642522350000|2022-01-18 16:12:30|||||||||1
1642522360000|2022-01-18 16:12:40|||||||||1
1642522380000|2022-01-18 16:13:00|2679.2|2675.2|2678.7|2674.7|2679.7|2675.7|2678.7|2674.7|10
1642522400000|2022-01-18 16:13:20|||||||||6
1642522410000|2022-01-18 16:13:30|||||||||2
1642522420000|2022-01-18 16:13:40|||||||||1
1642522440000|2022-01-18 16:14:00|||||||||3
1642522450000|2022-01-18 16:14:10|2678.3|2674.3|2679.3|2675.3|2679.3|2675.3|2678.3|2674.3|5
1642522470000|2022-01-18 16:14:30|2680|2676|2680.3|2676.3|2680.3|2676.3|2680|2676|175
1642522480000|2022-01-18 16:14:40|2681|2677|2681|2677|2681|2677|2680.9|2676.9|3
1642522490000|2022-01-18 16:14:50|||||||||1
1642522500000|2022-01-18 16:15:00|2680.9|2676.9|2678.9|2674.9|2680.9|2676.9|2678.5|2674.5|11
1642522510000|2022-01-18 16:15:10|2678.4|2674.4|2677.9|2673.9|2678.4|2674.4|2677.9|2673.9|64
1642522520000|2022-01-18 16:15:20|2678.4|2674.4|2677.9|2673.9|2678.4|2674.4|2677.9|2673.9|2
1642522530000|2022-01-18 16:15:30|2677.7|2673.7|2676.4|2672.4|2677.7|2673.7|2676.4|2672.4|70
1642522540000|2022-01-18 16:15:40|2675.9|2671.9|2676.4|2672.4|2676.4|2672.4|2675.9|2671.9|24
1642522550000|2022-01-18 16:15:50|||||||||4
1642522560000|2022-01-18 16:16:00|2676.7|2672.7|2675.5|2671.5|2676.7|2672.7|2675.5|2671.5|185
1642522570000|2022-01-18 16:16:10|||||||||26
1642522580000|2022-01-18 16:16:20|2675|2671|2675|2671|2675|2671|2675|2671|22
1642522590000|2022-01-18 16:16:30|||||||||9
1642522600000|2022-01-18 16:16:40|||||||||6
1642522610000|2022-01-18 16:16:50|||||||||8
1642522620000|2022-01-18 16:17:00|2674.7|2670.7|2672.7|2668.7|2674.7|2670.7|2672.5|2668.5|65
1642522630000|2022-01-18 16:17:10|2673|2669|2673.5|2669.5|2673.5|2669.5|2673|2669|15
1642522640000|2022-01-18 16:17:20|2673.2|2669.2|2672.7|2668.7|2673.4|2669.4|2672.7|2668.7|9
1642522650000|2022-01-18 16:17:30|2672.4|2668.4|2672|2668|2672.5|2668.5|2672|2668|15
1642522660000|2022-01-18 16:17:40|2672.4|2668.4|2673.7|2669.7|2674|2670|2672.4|2668.4|24
1642522670000|2022-01-18 16:17:50|2674.4|2670.4|2674.7|2670.7|2675|2671|2674.4|2670.4|11
1642522680000|2022-01-18 16:18:00|2675.7|2671.7|2676.7|2672.7|2676.7|2672.7|2675.7|2671.7|12
1642522690000|2022-01-18 16:18:10|2676.4|2672.4|2678.4|2674.4|2678.4|2674.4|2676.4|2672.4|4
1642522700000|2022-01-18 16:18:20|2678.7|2674.7|2678.4|2674.4|2679.2|2675.2|2678.4|2674.4|19
1642522710000|2022-01-18 16:18:30|2676.9|2672.9|2677.4|2673.4|2677.4|2673.4|2676.9|2672.9|12
1642522720000|2022-01-18 16:18:40|2677.7|2673.7|2676.5|2672.5|2677.7|2673.7|2676.2|2672.2|9
1642522730000|2022-01-18 16:18:50|2676.7|2672.7|2677.7|2673.7|2677.7|2673.7|2676.5|2672.5|4
1642522740000|2022-01-18 16:19:00|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|5
1642522750000|2022-01-18 16:19:10|2677.7|2673.7|2677.7|2673.7|2678.7|2674.7|2677.4|2673.4|34
1642522760000|2022-01-18 16:19:20|||||||||2
1642522770000|2022-01-18 16:19:30|2678.4|2674.4|2678.7|2674.7|2678.7|2674.7|2678.4|2674.4|4
1642522780000|2022-01-18 16:19:40|2679.4|2675.4|2680.2|2676.2|2680.2|2676.2|2679.4|2675.4|7
1642522790000|2022-01-18 16:19:50|2680.7|2676.7|2680.7|2676.7|2680.9|2676.9|2680.5|2676.5|5
1642522800000|2022-01-18 16:20:00|2680.9|2676.9|2681.4|2677.4|2681.4|2677.4|2680.9|2676.9|3
1642522810000|2022-01-18 16:20:10|2681.7|2677.7|2682.4|2678.4|2682.4|2678.4|2681.7|2677.7|10
1642522820000|2022-01-18 16:20:20|2682.7|2678.7|2682.4|2678.4|2682.9|2678.9|2682.4|2678.4|8
1642522830000|2022-01-18 16:20:30|2682.9|2678.9|2682.7|2678.7|2683.2|2679.2|2682.7|2678.7|19
1642522840000|2022-01-18 16:20:40|2683.2|2679.2|2683.7|2679.7|2683.7|2679.7|2683.2|2679.2|19
1642522850000|2022-01-18 16:20:50|2683.5|2679.5|2683.4|2679.4|2683.9|2679.9|2683.4|2679.4|3
1642522860000|2022-01-18 16:21:00|2683.7|2679.7|2681.7|2677.7|2683.7|2679.7|2681.5|2677.5|9
1642522870000|2022-01-18 16:21:10|||||||||5
1642522880000|2022-01-18 16:21:20|2682.2|2678.2|2682.2|2678.2|2682.2|2678.2|2682.2|2678.2|6
1642522890000|2022-01-18 16:21:30|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|9
1642522900000|2022-01-18 16:21:40|2682|2678|2682.5|2678.5|2682.7|2678.7|2682|2678|8
1642522910000|2022-01-18 16:21:50|2682.2|2678.2|2676.7|2672.7|2682.2|2678.2|2675.7|2671.7|9
1642522920000|2022-01-18 16:22:00|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|32
1642522930000|2022-01-18 16:22:10|2676|2672|2676.7|2672.7|2676.7|2672.7|2676|2672|7
1642522940000|2022-01-18 16:22:20|||||||||4
1642522950000|2022-01-18 16:22:30|2676.5|2672.5|2675|2671|2676.7|2672.7|2675|2671|17
1642522960000|2022-01-18 16:22:40|||||||||11
1642522970000|2022-01-18 16:22:50|2674|2670|2674|2670|2674|2670|2674|2670|37
1642522980000|2022-01-18 16:23:00|2674.7|2670.7|2675.7|2671.7|2675.7|2671.7|2674.5|2670.5|22
1642522990000|2022-01-18 16:23:10|2676|2672|2676.9|2672.9|2676.9|2672.9|2676|2672|6
1642523000000|2022-01-18 16:23:20|2677|2673|2677.4|2673.4|2677.4|2673.4|2676.9|2672.9|4
1642523010000|2022-01-18 16:23:30|2677.5|2673.5|2677.1|2673.1|2677.7|2673.7|2677.1|2673.1|190
1642523020000|2022-01-18 16:23:40|2676|2672|2676|2672|2676|2672|2676|2672|8
1642523030000|2022-01-18 16:23:50|2676.5|2672.5|2676.7|2672.7|2676.7|2672.7|2676.5|2672.5|13
1642523040000|2022-01-18 16:24:00|2677.4|2673.4|2678.7|2674.7|2678.7|2674.7|2677.2|2673.2|9
1642523050000|2022-01-18 16:24:10|2679|2675|2679.7|2675.7|2679.7|2675.7|2678.9|2674.9|16
1642523060000|2022-01-18 16:24:20|||||||||4
1642523070000|2022-01-18 16:24:30|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|115
1642523080000|2022-01-18 16:24:40|2680.7|2676.7|2680.5|2676.5|2680.7|2676.7|2680|2676|32
1642523090000|2022-01-18 16:24:50|||||||||7
1642523100000|2022-01-18 16:25:00|2680.7|2676.7|2680|2676|2680.7|2676.7|2679|2675|71
1642523110000|2022-01-18 16:25:10|2679.7|2675.7|2680.4|2676.4|2680.4|2676.4|2679.5|2675.5|3
1642523120000|2022-01-18 16:25:20|2680.9|2676.9|2680.4|2676.4|2680.9|2676.9|2680.4|2676.4|4
1642523130000|2022-01-18 16:25:30|||||||||4
1642523140000|2022-01-18 16:25:40|2680.9|2676.9|2680.4|2676.4|2680.9|2676.9|2680.4|2676.4|8
1642523150000|2022-01-18 16:25:50|2680.7|2676.7|2680.4|2676.4|2680.7|2676.7|2680.4|2676.4|3
1642523160000|2022-01-18 16:26:00|2679.3|2675.3|2679.2|2675.2|2679.3|2675.3|2679|2675|20
1642523170000|2022-01-18 16:26:10|2679.7|2675.7|2680|2676|2680|2676|2679.7|2675.7|2
1642523180000|2022-01-18 16:26:20|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|1
1642523190000|2022-01-18 16:26:30|2679.3|2675.3|2680|2676|2680|2676|2679.3|2675.3|4
1642523200000|2022-01-18 16:26:40|2681|2677|2681|2677|2681|2677|2681|2677|5
1642523220000|2022-01-18 16:27:00|2681.2|2677.2|2682|2678|2682|2678|2681.2|2677.2|6
1642523230000|2022-01-18 16:27:10|2681.7|2677.7|2682|2678|2682.2|2678.2|2681.7|2677.7|2
1642523250000|2022-01-18 16:27:30|2681.7|2677.7|2681|2677|2681.7|2677.7|2681|2677|9
1642523260000|2022-01-18 16:27:40|2680.4|2676.4|2679.7|2675.7|2680.4|2676.4|2679.7|2675.7|7
1642523280000|2022-01-18 16:28:00|2679|2675|2678.3|2674.3|2679|2675|2678.3|2674.3|4
1642523290000|2022-01-18 16:28:10|2678.7|2674.7|2681|2677|2681|2677|2678.7|2674.7|3
1642523300000|2022-01-18 16:28:20|2680|2676|2680|2676|2680|2676|2680|2676|36
1642523310000|2022-01-18 16:28:30|||||||||4
1642523320000|2022-01-18 16:28:40|||||||||3
1642523330000|2022-01-18 16:28:50|||||||||1
1642523340000|2022-01-18 16:29:00|2679.4|2675.4|2677|2673|2679.4|2675.4|2677|2673|30
1642523350000|2022-01-18 16:29:10|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|4
1642523360000|2022-01-18 16:29:20|2677|2673|2676.9|2672.9|2677|2673|2676.9|2672.9|54
1642523370000|2022-01-18 16:29:30|2677|2673|2676.4|2672.4|2677|2673|2676.4|2672.4|0
1642523380000|2022-01-18 16:29:40|2676|2672|2677|2673|2677|2673|2676|2672|25
1642523390000|2022-01-18 16:29:50|2678.2|2674.2|2678.2|2674.2|2679.2|2675.2|2678.2|2674.2|29
1642523400000|2022-01-18 16:30:00|2678.7|2674.7|2677|2673|2678.7|2674.7|2676|2672|20
1642523410000|2022-01-18 16:30:10|2677.7|2673.7|2678.2|2674.2|2678.2|2674.2|2677.7|2673.7|2
1642523430000|2022-01-18 16:30:30|2678|2674|2677.4|2673.4|2678|2674|2677.4|2673.4|73
1642523440000|2022-01-18 16:30:40|2677.7|2673.7|2677.9|2673.9|2677.9|2673.9|2677.7|2673.7|7
1642523450000|2022-01-18 16:30:50|2678.2|2674.2|2678.5|2674.5|2678.5|2674.5|2678.2|2674.2|7
1642523460000|2022-01-18 16:31:00|2679|2675|2678.5|2674.5|2679|2675|2678.5|2674.5|4
1642523470000|2022-01-18 16:31:10|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|1
1642523500000|2022-01-18 16:31:40|2678.4|2674.4|2678.9|2674.9|2678.9|2674.9|2678.4|2674.4|5
1642523520000|2022-01-18 16:32:00|2678.7|2674.7|2678.4|2674.4|2678.7|2674.7|2678.4|2674.4|0
1642523530000|2022-01-18 16:32:10|2677.9|2673.9|2677.4|2673.4|2677.9|2673.9|2677.4|2673.4|63
1642523540000|2022-01-18 16:32:20|2677.7|2673.7|2677.9|2673.9|2678|2674|2677.4|2673.4|21
1642523560000|2022-01-18 16:32:40|2677.7|2673.7|2677.4|2673.4|2677.7|2673.7|2677.4|2673.4|0
1642523570000|2022-01-18 16:32:50|2676.4|2672.4|2675.4|2671.4|2676.4|2672.4|2675.4|2671.4|5
1642523580000|2022-01-18 16:33:00|2675.7|2671.7|2676.4|2672.4|2676.5|2672.5|2675.7|2671.7|11
1642523590000|2022-01-18 16:33:10|2676|2672|2676|2672|2676|2672|2676|2672|1
1642523600000|2022-01-18 16:33:20|2675.4|2671.4|2676.4|2672.4|2676.4|2672.4|2675.4|2671.4|16
1642523610000|2022-01-18 16:33:30|2676|2672|2675.7|2671.7|2676|2672|2675.7|2671.7|9
1642523620000|2022-01-18 16:33:40|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|1
1642523630000|2022-01-18 16:33:50|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|1
1642523640000|2022-01-18 16:34:00|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.2|2671.2|4
1642523650000|2022-01-18 16:34:10|||||||||1
1642523670000|2022-01-18 16:34:30|||||||||1
1642523680000|2022-01-18 16:34:40|2675.5|2671.5|2675.4|2671.4|2675.9|2671.9|2675.2|2671.2|12
1642523690000|2022-01-18 16:34:50|2675.9|2671.9|2675.4|2671.4|2676|2672|2675.4|2671.4|3
1642523700000|2022-01-18 16:35:00|2674.7|2670.7|2674.4|2670.4|2674.9|2670.9|2674.4|2670.4|12
1642523710000|2022-01-18 16:35:10|2673.7|2669.7|2673.9|2669.9|2673.9|2669.9|2673.7|2669.7|8
1642523730000|2022-01-18 16:35:30|2673.7|2669.7|2673.9|2669.9|2673.9|2669.9|2673.7|2669.7|6
1642523750000|2022-01-18 16:35:50|2673.7|2669.7|2673.2|2669.2|2673.7|2669.7|2672.9|2668.9|22
1642523760000|2022-01-18 16:36:00|2673.4|2669.4|2673.4|2669.4|2673.7|2669.7|2673.4|2669.4|1
1642523770000|2022-01-18 16:36:10|2673.2|2669.2|2673.4|2669.4|2673.7|2669.7|2673.2|2669.2|3
1642523780000|2022-01-18 16:36:20|2672.4|2668.4|2672.9|2668.9|2672.9|2668.9|2672.4|2668.4|30
1642523790000|2022-01-18 16:36:30|2672|2668|2672|2668|2672|2668|2672|2668|6
1642523800000|2022-01-18 16:36:40|2671.5|2667.5|2671.2|2667.2|2671.5|2667.5|2671.2|2667.2|31
1642523810000|2022-01-18 16:36:50|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2
1642523820000|2022-01-18 16:37:00|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|1
1642523830000|2022-01-18 16:37:10|2670.9|2666.9|2671|2667|2671|2667|2670.9|2666.9|25
1642523850000|2022-01-18 16:37:30|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|1
1642523870000|2022-01-18 16:37:50|2670.4|2666.4|2669.2|2665.2|2670.4|2666.4|2668.7|2664.7|42
1642523880000|2022-01-18 16:38:00|2669|2665|2669|2665|2669|2665|2669|2665|1
1642523890000|2022-01-18 16:38:10|2668.7|2664.7|2669|2665|2669|2665|2668.7|2664.7|11
1642523900000|2022-01-18 16:38:20|2669.4|2665.4|2669|2665|2669.4|2665.4|2669|2665|3
1642523910000|2022-01-18 16:38:30|||||||||1
1642523920000|2022-01-18 16:38:40|||||||||2
1642523940000|2022-01-18 16:39:00|2668.7|2664.7|2667|2663|2668.7|2664.7|2667|2663|60
1642523950000|2022-01-18 16:39:10|||||||||1
1642523960000|2022-01-18 16:39:20|2666.7|2662.7|2667|2663|2667|2663|2666.7|2662.7|2
1642523970000|2022-01-18 16:39:30|||||||||3
1642523980000|2022-01-18 16:39:40|2667.5|2663.5|2667.7|2663.7|2667.7|2663.7|2667.5|2663.5|6
1642523990000|2022-01-18 16:39:50|2668|2664|2669.2|2665.2|2669.7|2665.7|2668|2664|26
1642524000000|2022-01-18 16:40:00|2669|2665|2670|2666|2670|2666|2669|2665|3
1642524010000|2022-01-18 16:40:10|||||||||17
1642524020000|2022-01-18 16:40:20|2670.4|2666.4|2670|2666|2670.5|2666.5|2670|2666|2
1642524030000|2022-01-18 16:40:30|2670.4|2666.4|2670|2666|2670.5|2666.5|2670|2666|17
1642524040000|2022-01-18 16:40:40|2670.4|2666.4|2670.5|2666.5|2670.5|2666.5|2670.4|2666.4|1
1642524060000|2022-01-18 16:41:00|2670|2666|2670|2666|2670|2666|2670|2666|0
1642524070000|2022-01-18 16:41:10|2669|2665|2668.4|2664.4|2669|2665|2668.4|2664.4|35
1642524080000|2022-01-18 16:41:20|2668.7|2664.7|2668.5|2664.5|2668.7|2664.7|2668.5|2664.5|7
1642524100000|2022-01-18 16:41:40|2669.2|2665.2|2669|2665|2669.5|2665.5|2669|2665|11
1642524110000|2022-01-18 16:41:50|2671.2|2667.2|2670.7|2666.7|2671.5|2667.5|2670.7|2666.7|2
1642524130000|2022-01-18 16:42:10|2671|2667|2671|2667|2671.2|2667.2|2671|2667|4
1642524150000|2022-01-18 16:42:30|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|0
1642524160000|2022-01-18 16:42:40|2668.7|2664.7|2668|2664|2668.7|2664.7|2668|2664|4
1642524170000|2022-01-18 16:42:50|2668.5|2664.5|2670.7|2666.7|2670.7|2666.7|2668.5|2664.5|5
1642524180000|2022-01-18 16:43:00|2670.2|2666.2|2670.9|2666.9|2670.9|2666.9|2670.2|2666.2|5
1642524190000|2022-01-18 16:43:10|2671.4|2667.4|2671.4|2667.4|2671.7|2667.7|2671.4|2667.4|3
1642524200000|2022-01-18 16:43:20|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|1
1642524210000|2022-01-18 16:43:30|2671|2667|2670.7|2666.7|2671|2667|2670.7|2666.7|5
1642524220000|2022-01-18 16:43:40|2668.7|2664.7|2668.5|2664.5|2668.7|2664.7|2668.5|2664.5|3
1642524230000|2022-01-18 16:43:50|2669.4|2665.4|2669.9|2665.9|2669.9|2665.9|2669.4|2665.4|9
1642524240000|2022-01-18 16:44:00|2670.5|2666.5|2670.7|2666.7|2670.7|2666.7|2669.9|2665.9|29
1642524270000|2022-01-18 16:44:30|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|13
1642524280000|2022-01-18 16:44:40|2669|2665|2668|2664|2669|2665|2668|2664|9
1642524290000|2022-01-18 16:44:50|2668.5|2664.5|2669.4|2665.4|2669.4|2665.4|2668.5|2664.5|8
1642524300000|2022-01-18 16:45:00|2669.7|2665.7|2668|2664|2669.7|2665.7|2668|2664|6
1642524310000|2022-01-18 16:45:10|2667.7|2663.7|2667.4|2663.4|2667.7|2663.7|2667.4|2663.4|53
1642524320000|2022-01-18 16:45:20|2667.7|2663.7|2669.2|2665.2|2669.2|2665.2|2667.7|2663.7|18
1642524330000|2022-01-18 16:45:30|2669.7|2665.7|2668.4|2664.4|2669.7|2665.7|2668.4|2664.4|6
1642524340000|2022-01-18 16:45:40|2668|2664|2668|2664|2668|2664|2668|2664|6
1642524350000|2022-01-18 16:45:50|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2
1642524360000|2022-01-18 16:46:00|2667.7|2663.7|2668.4|2664.4|2668.4|2664.4|2667.7|2663.7|5
1642524370000|2022-01-18 16:46:10|2668|2664|2668|2664|2668|2664|2667.7|2663.7|11
1642524380000|2022-01-18 16:46:20|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|82
1642524390000|2022-01-18 16:46:30|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|6
1642524400000|2022-01-18 16:46:40|2667.7|2663.7|2667|2663|2668|2664|2667|2663|50
1642524410000|2022-01-18 16:46:50|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2666.7|2662.7|97
1642524420000|2022-01-18 16:47:00|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|13
1642524430000|2022-01-18 16:47:10|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|15
1642524440000|2022-01-18 16:47:20|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|40
1642524450000|2022-01-18 16:47:30|2665.9|2661.9|2665.7|2661.7|2666.2|2662.2|2665.4|2661.4|24
1642524460000|2022-01-18 16:47:40|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2664.7|2660.7|58
1642524470000|2022-01-18 16:47:50|2665.2|2661.2|2663.2|2659.2|2665.2|2661.2|2663.2|2659.2|115
1642524480000|2022-01-18 16:48:00|2663.4|2659.4|2664.4|2660.4|2664.7|2660.7|2662.9|2658.9|72
1642524490000|2022-01-18 16:48:10|2665.4|2661.4|2664.7|2660.7|2665.4|2661.4|2664.4|2660.4|67
1642524500000|2022-01-18 16:48:20|2664.9|2660.9|2665.7|2661.7|2665.7|2661.7|2664.9|2660.9|97
1642524510000|2022-01-18 16:48:30|2665.9|2661.9|2665.4|2661.4|2666.4|2662.4|2665.4|2661.4|11
1642524520000|2022-01-18 16:48:40|2665.7|2661.7|2666.4|2662.4|2666.4|2662.4|2665.7|2661.7|52
1642524530000|2022-01-18 16:48:50|2666.9|2662.9|2666.7|2662.7|2666.9|2662.9|2666.7|2662.7|21
1642524540000|2022-01-18 16:49:00|2667|2663|2667.4|2663.4|2667.4|2663.4|2667|2663|37
1642524550000|2022-01-18 16:49:10|2667.1|2663.1|2665.4|2661.4|2667.1|2663.1|2665.2|2661.2|66
1642524560000|2022-01-18 16:49:20|||||||||30
1642524570000|2022-01-18 16:49:30|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|82
1642524580000|2022-01-18 16:49:40|2664.1|2660.1|2664.4|2660.4|2664.4|2660.4|2663.4|2659.4|53
1642524590000|2022-01-18 16:49:50|2665.4|2661.4|2665.4|2661.4|2665.9|2661.9|2665.4|2661.4|41
1642524600000|2022-01-18 16:50:00|2665.2|2661.2|2664.7|2660.7|2665.6|2661.6|2664.1|2660.1|108
1642524610000|2022-01-18 16:50:10|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|8
1642524620000|2022-01-18 16:50:20|||||||||5
1642524630000|2022-01-18 16:50:30|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|48
1642524640000|2022-01-18 16:50:40|2665.7|2661.7|2665.4|2661.4|2666.1|2662.1|2665.4|2661.4|76
1642524660000|2022-01-18 16:51:00|2664.6|2660.6|2665.1|2661.1|2665.1|2661.1|2664.6|2660.6|15
1642524670000|2022-01-18 16:51:10|||||||||1
1642524680000|2022-01-18 16:51:20|2664.7|2660.7|2664.4|2660.4|2664.7|2660.7|2664.4|2660.4|7
1642524700000|2022-01-18 16:51:40|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|5
1642524710000|2022-01-18 16:51:50|2663.7|2659.7|2663.1|2659.1|2663.7|2659.7|2663.1|2659.1|26
1642524720000|2022-01-18 16:52:00|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|1
1642524730000|2022-01-18 16:52:10|2663.7|2659.7|2664.4|2660.4|2664.4|2660.4|2663.7|2659.7|10
1642524750000|2022-01-18 16:52:30|2664.1|2660.1|2663.1|2659.1|2664.1|2660.1|2663.1|2659.1|26
1642524770000|2022-01-18 16:52:50|||||||||6
1642524780000|2022-01-18 16:53:00|2663.4|2659.4|2664.1|2660.1|2664.1|2660.1|2663.4|2659.4|8
1642524790000|2022-01-18 16:53:10|2664.6|2660.6|2665.1|2661.1|2665.1|2661.1|2664.6|2660.6|8
1642524800000|2022-01-18 16:53:20|||||||||5
1642524810000|2022-01-18 16:53:30|||||||||24
1642524830000|2022-01-18 16:53:50|2664.1|2660.1|2663.4|2659.4|2664.1|2660.1|2663.4|2659.4|9
1642524840000|2022-01-18 16:54:00|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|4
1642524850000|2022-01-18 16:54:10|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|0
1642524860000|2022-01-18 16:54:20|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|16
1642524870000|2022-01-18 16:54:30|2663.4|2659.4|2663.6|2659.6|2663.6|2659.6|2663.4|2659.4|2
1642524880000|2022-01-18 16:54:40|2664.1|2660.1|2663.6|2659.6|2664.1|2660.1|2663.4|2659.4|4
1642524890000|2022-01-18 16:54:50|2664.1|2660.1|2665.1|2661.1|2665.1|2661.1|2664.1|2660.1|100
1642524900000|2022-01-18 16:55:00|2664.7|2660.7|2665.1|2661.1|2665.1|2661.1|2664.7|2660.7|8
1642524910000|2022-01-18 16:55:10|||||||||12
1642524920000|2022-01-18 16:55:20|2666.4|2662.4|2665.7|2661.7|2666.4|2662.4|2665.7|2661.7|27
1642524930000|2022-01-18 16:55:30|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|2
1642524940000|2022-01-18 16:55:40|||||||||6
1642524950000|2022-01-18 16:55:50|||||||||3
1642524960000|2022-01-18 16:56:00|2665.9|2661.9|2663.9|2659.9|2665.9|2661.9|2663.9|2659.9|10
1642524980000|2022-01-18 16:56:20|||||||||5
1642525000000|2022-01-18 16:56:40|2663.7|2659.7|2663.4|2659.4|2663.7|2659.7|2663.4|2659.4|2
1642525010000|2022-01-18 16:56:50|2663.2|2659.2|2662.9|2658.9|2663.2|2659.2|2662.9|2658.9|8
1642525020000|2022-01-18 16:57:00|2662.7|2658.7|2663.4|2659.4|2663.7|2659.7|2662.7|2658.7|4
1642525030000|2022-01-18 16:57:10|||||||||1
1642525040000|2022-01-18 16:57:20|2662.9|2658.9|2662.7|2658.7|2662.9|2658.9|2662.7|2658.7|9
1642525060000|2022-01-18 16:57:40|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|3
1642525080000|2022-01-18 16:58:00|2660.4|2656.4|2656.9|2652.9|2660.4|2656.4|2656.4|2652.4|65
1642525090000|2022-01-18 16:58:10|2657.2|2653.2|2656.6|2652.6|2657.2|2653.2|2656.6|2652.6|3
1642525100000|2022-01-18 16:58:20|2656.4|2652.4|2657.7|2653.7|2657.7|2653.7|2656.4|2652.4|25
1642525110000|2022-01-18 16:58:30|2658.4|2654.4|2660.4|2656.4|2660.4|2656.4|2658.4|2654.4|17
1642525120000|2022-01-18 16:58:40|2661.1|2657.1|2662.4|2658.4|2662.4|2658.4|2661.1|2657.1|9
1642525130000|2022-01-18 16:58:50|2661.9|2657.9|2660.9|2656.9|2661.9|2657.9|2660.9|2656.9|9
1642525140000|2022-01-18 16:59:00|2660.7|2656.7|2660.4|2656.4|2660.7|2656.7|2659.9|2655.9|11
1642525150000|2022-01-18 16:59:10|2660.7|2656.7|2662.4|2658.4|2662.4|2658.4|2660.7|2656.7|23
1642525160000|2022-01-18 16:59:20|2663.2|2659.2|2663.2|2659.2|2663.4|2659.4|2663.2|2659.2|7
1642525170000|2022-01-18 16:59:30|2663.4|2659.4|2664.7|2660.7|2664.7|2660.7|2663.4|2659.4|26
1642525180000|2022-01-18 16:59:40|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|0
1642525190000|2022-01-18 16:59:50|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2
1642525200000|2022-01-18 17:00:00|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|41
1642525210000|2022-01-18 17:00:10|2664.2|2660.2|2664.4|2660.4|2664.4|2660.4|2664.2|2660.2|4
1642525220000|2022-01-18 17:00:20|||||||||1
1642525240000|2022-01-18 17:00:40|||||||||1
1642525260000|2022-01-18 17:01:00|||||||||4
1642525270000|2022-01-18 17:01:10|||||||||1
1642525280000|2022-01-18 17:01:20|||||||||28
1642525300000|2022-01-18 17:01:40|||||||||1
1642525320000|2022-01-18 17:02:00|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|9
1642525340000|2022-01-18 17:02:20|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|0
1642525350000|2022-01-18 17:02:30|||||||||1
1642525370000|2022-01-18 17:02:50|||||||||1
1642525380000|2022-01-18 17:03:00|||||||||1
1642525390000|2022-01-18 17:03:10|||||||||1
1642525400000|2022-01-18 17:03:20|||||||||1
1642525410000|2022-01-18 17:03:30|2664.1|2660.1|2664.2|2660.2|2664.4|2660.4|2663.9|2659.9|8
1642525420000|2022-01-18 17:03:40|2664.1|2660.1|2663.7|2659.7|2664.1|2660.1|2663.7|2659.7|0
1642525430000|2022-01-18 17:03:50|2664.1|2660.1|2664.2|2660.2|2664.2|2660.2|2664.1|2660.1|1
1642525440000|2022-01-18 17:04:00|2664.1|2660.1|2663.7|2659.7|2664.1|2660.1|2663.7|2659.7|1
1642525460000|2022-01-18 17:04:20|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|1
1642525470000|2022-01-18 17:04:30|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|0
1642525480000|2022-01-18 17:04:40|2664.2|2660.2|2663.7|2659.7|2664.2|2660.2|2663.7|2659.7|1
1642525500000|2022-01-18 17:05:00|||||||||1
1642525510000|2022-01-18 17:05:10|||||||||5
1642525520000|2022-01-18 17:05:20|||||||||1
1642525530000|2022-01-18 17:05:30|||||||||1
1642525540000|2022-01-18 17:05:40|||||||||1
1642525550000|2022-01-18 17:05:50|||||||||1
1642525570000|2022-01-18 17:06:10|||||||||1
1642525590000|2022-01-18 17:06:30|||||||||1
1642525600000|2022-01-18 17:06:40|||||||||2
1642525610000|2022-01-18 17:06:50|||||||||1
1642525620000|2022-01-18 17:07:00|2664.1|2660.1|2664.4|2660.4|2664.4|2660.4|2664.1|2660.1|8
1642525630000|2022-01-18 17:07:10|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|3
1642525650000|2022-01-18 17:07:30|||||||||1
1642525670000|2022-01-18 17:07:50|||||||||4
1642525680000|2022-01-18 17:08:00|||||||||6
1642525690000|2022-01-18 17:08:10|||||||||1
1642525700000|2022-01-18 17:08:20|||||||||4
1642525720000|2022-01-18 17:08:40|||||||||1
1642525740000|2022-01-18 17:09:00|||||||||2
1642525750000|2022-01-18 17:09:10|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|37
1642525770000|2022-01-18 17:09:30|||||||||1
1642525780000|2022-01-18 17:09:40|||||||||1
1642525800000|2022-01-18 17:10:00|2665.1|2661.1|2664.7|2660.7|2665.1|2661.1|2664.7|2660.7|0
1642525810000|2022-01-18 17:10:10|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|1
1642525820000|2022-01-18 17:10:20|2665.1|2661.1|2664.7|2660.7|2665.1|2661.1|2664.7|2660.7|0
1642525830000|2022-01-18 17:10:30|2665.2|2661.2|2665.2|2661.2|2665.4|2661.4|2665.2|2661.2|2
1642525840000|2022-01-18 17:10:40|2664.9|2660.9|2664.9|2660.9|2665.1|2661.1|2664.9|2660.9|1
1642525860000|2022-01-18 17:11:00|2665.1|2661.1|2664.9|2660.9|2665.1|2661.1|2664.9|2660.9|3
1642525870000|2022-01-18 17:11:10|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|2664.7|2660.7|1
1642525880000|2022-01-18 17:11:20|||||||||2
1642525930000|2022-01-18 17:12:10|||||||||5
1642525980000|2022-01-18 17:13:00|||||||||3
1642525990000|2022-01-18 17:13:10|2664.9|2660.9|2664.9|2660.9|2665.1|2661.1|2664.9|2660.9|2
1642526060000|2022-01-18 17:14:20|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|0
1642526080000|2022-01-18 17:14:40|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|3
1642526100000|2022-01-18 17:15:00|2665.1|2661.1|2664.9|2660.9|2665.1|2661.1|2664.9|2660.9|2
1642526120000|2022-01-18 17:15:20|2664.7|2660.7|2664.2|2660.2|2664.7|2660.7|2664.2|2660.2|7
1642526130000|2022-01-18 17:15:30|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|0
1642526160000|2022-01-18 17:16:00|2664.6|2660.6|2664.6|2660.6|2664.7|2660.7|2664.6|2660.6|2
1642526170000|2022-01-18 17:16:10|2664.2|2660.2|2664.7|2660.7|2664.7|2660.7|2664.2|2660.2|0
1642526190000|2022-01-18 17:16:30|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|1
1642526200000|2022-01-18 17:16:40|2664.4|2660.4|2664.7|2660.7|2664.7|2660.7|2664.2|2660.2|1
1642526210000|2022-01-18 17:16:50|2664.6|2660.6|2664.2|2660.2|2664.6|2660.6|2664.2|2660.2|0
1642526220000|2022-01-18 17:17:00|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.2|2660.2|3
1642526230000|2022-01-18 17:17:10|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|5
1642526240000|2022-01-18 17:17:20|2664.4|2660.4|2664.7|2660.7|2664.7|2660.7|2664.4|2660.4|0
1642526250000|2022-01-18 17:17:30|2665.4|2661.4|2665.2|2661.2|2665.4|2661.4|2665.2|2661.2|13
1642526260000|2022-01-18 17:17:40|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|551
1642526270000|2022-01-18 17:17:50|||||||||6
1642526280000|2022-01-18 17:18:00|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|502
1642526290000|2022-01-18 17:18:10|||||||||6
1642526300000|2022-01-18 17:18:20|2665.4|2661.4|2665.7|2661.7|2665.7|2661.7|2665.4|2661.4|2
1642526310000|2022-01-18 17:18:30|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|0
1642526320000|2022-01-18 17:18:40|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|59
1642526330000|2022-01-18 17:18:50|2666.1|2662.1|2665.7|2661.7|2666.1|2662.1|2665.7|2661.7|24
1642526340000|2022-01-18 17:19:00|||||||||2
1642526350000|2022-01-18 17:19:10|||||||||8
1642526360000|2022-01-18 17:19:20|2666.1|2662.1|2666.2|2662.2|2666.2|2662.2|2666.1|2662.1|4
1642526370000|2022-01-18 17:19:30|2666.4|2662.4|2667.1|2663.1|2667.1|2663.1|2666.4|2662.4|1
1642526380000|2022-01-18 17:19:40|||||||||81
1642526420000|2022-01-18 17:20:20|2668.4|2664.4|2669.2|2665.2|2669.2|2665.2|2668.4|2664.4|26
1642526430000|2022-01-18 17:20:30|||||||||51
1642526460000|2022-01-18 17:21:00|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|0
1642526470000|2022-01-18 17:21:10|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|0
1642526480000|2022-01-18 17:21:20|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|4
1642526490000|2022-01-18 17:21:30|||||||||18
1642526520000|2022-01-18 17:22:00|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|0
1642526530000|2022-01-18 17:22:10|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|0
1642526540000|2022-01-18 17:22:20|2669|2665|2668.7|2664.7|2669|2665|2668.7|2664.7|1
1642526570000|2022-01-18 17:22:50|||||||||21
1642526630000|2022-01-18 17:23:50|||||||||1
1642526660000|2022-01-18 17:24:20|||||||||2
1642526680000|2022-01-18 17:24:40|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|568
1642526710000|2022-01-18 17:25:10|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2
1642526720000|2022-01-18 17:25:20|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|0
1642526730000|2022-01-18 17:25:30|||||||||2
1642526740000|2022-01-18 17:25:40|||||||||4
1642526770000|2022-01-18 17:26:10|2666.9|2662.9|2666.7|2662.7|2666.9|2662.9|2666.7|2662.7|3
1642526780000|2022-01-18 17:26:20|2666.4|2662.4|2666.7|2662.7|2666.7|2662.7|2666.2|2662.2|14
1642526810000|2022-01-18 17:26:50|||||||||1
1642526820000|2022-01-18 17:27:00|||||||||6
1642526830000|2022-01-18 17:27:10|||||||||1
1642526850000|2022-01-18 17:27:30|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|8
1642526860000|2022-01-18 17:27:40|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|0
1642526870000|2022-01-18 17:27:50|||||||||2
1642526880000|2022-01-18 17:28:00|||||||||2
1642526930000|2022-01-18 17:28:50|||||||||2
1642526940000|2022-01-18 17:29:00|||||||||1
1642526960000|2022-01-18 17:29:20|||||||||13
1642526980000|2022-01-18 17:29:40|||||||||3
1642527000000|2022-01-18 17:30:00|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2
1642527010000|2022-01-18 17:30:10|2665.2|2661.2|2666.2|2662.2|2666.2|2662.2|2665.2|2661.2|39
1642527020000|2022-01-18 17:30:20|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|0
1642527030000|2022-01-18 17:30:30|2666.7|2662.7|2666.9|2662.9|2666.9|2662.9|2666.7|2662.7|10
1642527040000|2022-01-18 17:30:40|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|0
1642527050000|2022-01-18 17:30:50|||||||||3
1642527060000|2022-01-18 17:31:00|2667.1|2663.1|2668.1|2664.1|2668.1|2664.1|2667.1|2663.1|515
1642527070000|2022-01-18 17:31:10|2668.7|2664.7|2669.2|2665.2|2669.2|2665.2|2668.7|2664.7|1
1642527080000|2022-01-18 17:31:20|2669.1|2665.1|2670.1|2666.1|2670.1|2666.1|2669.1|2665.1|1
1642527090000|2022-01-18 17:31:30|2668.7|2664.7|2670.7|2666.7|2670.7|2666.7|2668.7|2664.7|8
1642527100000|2022-01-18 17:31:40|2671|2667|2671.7|2667.7|2671.7|2667.7|2671|2667|237
1642527110000|2022-01-18 17:31:50|2670.7|2666.7|2672.4|2668.4|2672.4|2668.4|2670.7|2666.7|13
1642527120000|2022-01-18 17:32:00|2672.7|2668.7|2672.2|2668.2|2672.7|2668.7|2671.7|2667.7|19
1642527130000|2022-01-18 17:32:10|2671.7|2667.7|2671.6|2667.6|2671.7|2667.7|2671.6|2667.6|3
1642527150000|2022-01-18 17:32:30|||||||||5
1642527160000|2022-01-18 17:32:40|||||||||3
1642527170000|2022-01-18 17:32:50|||||||||1
1642527180000|2022-01-18 17:33:00|||||||||1
1642527220000|2022-01-18 17:33:40|2672.7|2668.7|2673.4|2669.4|2673.4|2669.4|2672.7|2668.7|10
1642527240000|2022-01-18 17:34:00|2672.6|2668.6|2673.9|2669.9|2673.9|2669.9|2672.6|2668.6|61
1642527250000|2022-01-18 17:34:10|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|0
1642527260000|2022-01-18 17:34:20|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|1
1642527270000|2022-01-18 17:34:30|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|0
1642527280000|2022-01-18 17:34:40|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|4
1642527370000|2022-01-18 17:36:10|2673.9|2669.9|2673.7|2669.7|2673.9|2669.9|2673.4|2669.4|9
1642527390000|2022-01-18 17:36:30|||||||||1
1642527410000|2022-01-18 17:36:50|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|3
1642527440000|2022-01-18 17:37:20|||||||||1
1642527450000|2022-01-18 17:37:30|||||||||4
1642527470000|2022-01-18 17:37:50|||||||||8
1642527480000|2022-01-18 17:38:00|2674.4|2670.4|2674.1|2670.1|2674.4|2670.4|2674.1|2670.1|4
1642527490000|2022-01-18 17:38:10|2674.6|2670.6|2674.1|2670.1|2674.6|2670.6|2674.1|2670.1|29
1642527510000|2022-01-18 17:38:30|||||||||1
1642527540000|2022-01-18 17:39:00|2673.7|2669.7|2673.4|2669.4|2673.7|2669.7|2673.4|2669.4|4
1642527550000|2022-01-18 17:39:10|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|0
1642527570000|2022-01-18 17:39:30|||||||||3
1642527600000|2022-01-18 17:40:00|||||||||6
1642527640000|2022-01-18 17:40:40|||||||||1
1642527730000|2022-01-18 17:42:10|||||||||1
1642527860000|2022-01-18 17:44:20|||||||||3
1642527900000|2022-01-18 17:45:00|2672.2|2668.2|2672.1|2668.1|2672.2|2668.2|2672.1|2668.1|7
1642527910000|2022-01-18 17:45:10|2672.6|2668.6|2672.1|2668.1|2672.6|2668.6|2672.1|2668.1|8
1642527920000|2022-01-18 17:45:20|2672.4|2668.4|2672.6|2668.6|2672.6|2668.6|2672.4|2668.4|1
1642527930000|2022-01-18 17:45:30|||||||||1
1642527980000|2022-01-18 17:46:20|2672.4|2668.4|2671.6|2667.6|2672.4|2668.4|2671.6|2667.6|3
1642528030000|2022-01-18 17:47:10|2671.4|2667.4|2671.1|2667.1|2671.4|2667.4|2671.1|2667.1|1
1642528050000|2022-01-18 17:47:30|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|5
1642528060000|2022-01-18 17:47:40|2667.9|2663.9|2667.7|2663.7|2668.1|2664.1|2667.6|2663.6|16
1642528070000|2022-01-18 17:47:50|2667.6|2663.6|2668.2|2664.2|2668.7|2664.7|2667.6|2663.6|484
1642528080000|2022-01-18 17:48:00|2667.9|2663.9|2667.9|2663.9|2668.9|2664.9|2667.9|2663.9|2
1642528090000|2022-01-18 17:48:10|2668.7|2664.7|2667.9|2663.9|2668.7|2664.7|2667.9|2663.9|4
1642528100000|2022-01-18 17:48:20|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|0
1642528110000|2022-01-18 17:48:30|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|0
1642528120000|2022-01-18 17:48:40|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|0
1642528140000|2022-01-18 17:49:00|2668.7|2664.7|2669.4|2665.4|2669.4|2665.4|2668.7|2664.7|1
1642528150000|2022-01-18 17:49:10|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|0
1642528160000|2022-01-18 17:49:20|||||||||3
1642528170000|2022-01-18 17:49:30|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|2
1642528180000|2022-01-18 17:49:40|2669.6|2665.6|2669.4|2665.4|2669.6|2665.6|2669.4|2665.4|1
1642528200000|2022-01-18 17:50:00|2669.1|2665.1|2668.9|2664.9|2669.1|2665.1|2668.4|2664.4|8
1642528230000|2022-01-18 17:50:30|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|1
1642528240000|2022-01-18 17:50:40|2668.7|2664.7|2668.9|2664.9|2668.9|2664.9|2668.7|2664.7|2
1642528260000|2022-01-18 17:51:00|2668.4|2664.4|2668.9|2664.9|2668.9|2664.9|2668.4|2664.4|22
1642528270000|2022-01-18 17:51:10|2669.2|2665.2|2668.9|2664.9|2669.2|2665.2|2668.9|2664.9|3
1642528280000|2022-01-18 17:51:20|2670.2|2666.2|2670.6|2666.6|2670.6|2666.6|2670.2|2666.2|7
1642528290000|2022-01-18 17:51:30|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|1
1642528320000|2022-01-18 17:52:00|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|0
1642528390000|2022-01-18 17:53:10|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|1
1642528410000|2022-01-18 17:53:30|2671.1|2667.1|2671.7|2667.7|2671.7|2667.7|2671.1|2667.1|1
1642528420000|2022-01-18 17:53:40|||||||||8
1642528430000|2022-01-18 17:53:50|2671.4|2667.4|2671.2|2667.2|2671.4|2667.4|2671.2|2667.2|2
1642528440000|2022-01-18 17:54:00|||||||||13
1642528450000|2022-01-18 17:54:10|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|0
1642528490000|2022-01-18 17:54:50|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2
1642528500000|2022-01-18 17:55:00|2670.2|2666.2|2670.7|2666.7|2670.9|2666.9|2670.2|2666.2|2
1642528520000|2022-01-18 17:55:20|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|0
1642528600000|2022-01-18 17:56:40|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|0
1642528620000|2022-01-18 17:57:00|2670.6|2666.6|2670.2|2666.2|2670.6|2666.6|2670.2|2666.2|1
1642528630000|2022-01-18 17:57:10|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|0
1642528650000|2022-01-18 17:57:30|||||||||1
1642528670000|2022-01-18 17:57:50|||||||||2
1642528710000|2022-01-18 17:58:30|||||||||1
1642528740000|2022-01-18 17:59:00|||||||||1
1642528750000|2022-01-18 17:59:10|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|1
1642528760000|2022-01-18 17:59:20|2671.4|2667.4|2671.4|2667.4|2671.6|2667.6|2671.4|2667.4|5
1642528770000|2022-01-18 17:59:30|2671.1|2667.1|2671.6|2667.6|2671.6|2667.6|2671.1|2667.1|1
1642528790000|2022-01-18 17:59:50|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|0
1642528800000|2022-01-18 18:00:00|2671.1|2667.1|2671.6|2667.6|2671.6|2667.6|2671.1|2667.1|3
1642528820000|2022-01-18 18:00:20|2672.6|2668.6|2673.9|2669.9|2673.9|2669.9|2672.6|2668.6|13
1642528840000|2022-01-18 18:00:40|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|1
1642528850000|2022-01-18 18:00:50|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2
1642528860000|2022-01-18 18:01:00|2674.2|2670.2|2673.9|2669.9|2674.2|2670.2|2673.9|2669.9|1
1642528870000|2022-01-18 18:01:10|2674.4|2670.4|2675.2|2671.2|2675.2|2671.2|2674.4|2670.4|13
1642528880000|2022-01-18 18:01:20|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|6
1642528890000|2022-01-18 18:01:30|2672.7|2668.7|2672.6|2668.6|2672.7|2668.7|2672.6|2668.6|10
1642528900000|2022-01-18 18:01:40|||||||||2
1642528920000|2022-01-18 18:02:00|||||||||3
1642528930000|2022-01-18 18:02:10|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|10
1642528940000|2022-01-18 18:02:20|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|2
1642528950000|2022-01-18 18:02:30|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|50
1642528960000|2022-01-18 18:02:40|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|0
1642528980000|2022-01-18 18:03:00|2671.9|2667.9|2671.6|2667.6|2671.9|2667.9|2671.6|2667.6|5
1642528990000|2022-01-18 18:03:10|2671.7|2667.7|2672.1|2668.1|2672.1|2668.1|2671.7|2667.7|1
1642529000000|2022-01-18 18:03:20|2671.9|2667.9|2671.7|2667.7|2671.9|2667.9|2671.7|2667.7|0
1642529010000|2022-01-18 18:03:30|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|0
1642529130000|2022-01-18 18:05:30|2672.7|2668.7|2672.6|2668.6|2672.7|2668.7|2672.6|2668.6|52
1642529140000|2022-01-18 18:05:40|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|0
1642529190000|2022-01-18 18:06:30|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|1004
1642529200000|2022-01-18 18:06:40|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|0
1642529280000|2022-01-18 18:08:00|||||||||2
1642529290000|2022-01-18 18:08:10|||||||||2
1642529300000|2022-01-18 18:08:20|2672.4|2668.4|2673.1|2669.1|2673.1|2669.1|2672.4|2668.4|27
1642529310000|2022-01-18 18:08:30|2672.9|2668.9|2673.6|2669.6|2673.9|2669.9|2672.9|2668.9|5
1642529320000|2022-01-18 18:08:40|||||||||1
1642529340000|2022-01-18 18:09:00|2673.2|2669.2|2672.7|2668.7|2673.6|2669.6|2672.7|2668.7|1
1642529350000|2022-01-18 18:09:10|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|0
1642529400000|2022-01-18 18:10:00|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|1
1642529420000|2022-01-18 18:10:20|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|1
1642529440000|2022-01-18 18:10:40|2670.6|2666.6|2671.1|2667.1|2671.1|2667.1|2670.6|2666.6|774
1642529450000|2022-01-18 18:10:50|2671.6|2667.6|2669.6|2665.6|2671.6|2667.6|2669.2|2665.2|71
1642529460000|2022-01-18 18:11:00|2670.2|2666.2|2670.6|2666.6|2670.6|2666.6|2670.2|2666.2|4
1642529480000|2022-01-18 18:11:20|||||||||3
1642529520000|2022-01-18 18:12:00|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|0
1642529530000|2022-01-18 18:12:10|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|1
1642529680000|2022-01-18 18:14:40|||||||||2
1642529710000|2022-01-18 18:15:10|2671.6|2667.6|2670.4|2666.4|2671.6|2667.6|2670.4|2666.4|0
1642529730000|2022-01-18 18:15:30|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|0
1642529740000|2022-01-18 18:15:40|2670.4|2666.4|2670.2|2666.2|2670.4|2666.4|2670.2|2666.2|2
1642529780000|2022-01-18 18:16:20|||||||||1
1642529790000|2022-01-18 18:16:30|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2669.6|2665.6|3
1642529800000|2022-01-18 18:16:40|2669.7|2665.7|2670.2|2666.2|2670.2|2666.2|2669.7|2665.7|3
1642529810000|2022-01-18 18:16:50|2670.7|2666.7|2670.6|2666.6|2670.7|2666.7|2670.6|2666.6|1
1642529830000|2022-01-18 18:17:10|||||||||1
1642529890000|2022-01-18 18:18:10|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2
1642529950000|2022-01-18 18:19:10|2671.3|2667.3|2671.6|2667.6|2671.7|2667.7|2671.3|2667.3|6
1642529960000|2022-01-18 18:19:20|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|3
1642529970000|2022-01-18 18:19:30|||||||||1
1642530050000|2022-01-18 18:20:50|2672.4|2668.4|2672.2|2668.2|2672.4|2668.4|2672.2|2668.2|1
1642530060000|2022-01-18 18:21:00|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|0
1642530070000|2022-01-18 18:21:10|||||||||1
1642530080000|2022-01-18 18:21:20|2672.2|2668.2|2672.1|2668.1|2672.2|2668.2|2672.1|2668.1|2
1642530100000|2022-01-18 18:21:40|||||||||1
1642530120000|2022-01-18 18:22:00|||||||||1
1642530160000|2022-01-18 18:22:40|2671.4|2667.4|2671.6|2667.6|2671.6|2667.6|2671.1|2667.1|1
1642530190000|2022-01-18 18:23:10|||||||||2
1642530210000|2022-01-18 18:23:30|||||||||1
1642530220000|2022-01-18 18:23:40|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|0
1642530230000|2022-01-18 18:23:50|2671.9|2667.9|2671.9|2667.9|2672.2|2668.2|2671.9|2667.9|7
1642530240000|2022-01-18 18:24:00|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|0
1642530250000|2022-01-18 18:24:10|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.6|2668.6|1
1642530260000|2022-01-18 18:24:20|2672.9|2668.9|2673.2|2669.2|2673.2|2669.2|2672.9|2668.9|9
1642530270000|2022-01-18 18:24:30|||||||||1
1642530290000|2022-01-18 18:24:50|2673.7|2669.7|2673.6|2669.6|2673.7|2669.7|2673.6|2669.6|1
1642530320000|2022-01-18 18:25:20|2673.7|2669.7|2673.6|2669.6|2673.7|2669.7|2673.6|2669.6|2
1642530330000|2022-01-18 18:25:30|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|0
1642530340000|2022-01-18 18:25:40|||||||||1
1642530370000|2022-01-18 18:26:10|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|5
1642530380000|2022-01-18 18:26:20|2674.2|2670.2|2674.1|2670.1|2674.2|2670.2|2673.6|2669.6|1
1642530390000|2022-01-18 18:26:30|2673.7|2669.7|2673.9|2669.9|2673.9|2669.9|2673.7|2669.7|3
1642530400000|2022-01-18 18:26:40|2673.7|2669.7|2673.2|2669.2|2673.7|2669.7|2673.2|2669.2|2
1642530410000|2022-01-18 18:26:50|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|1
1642530420000|2022-01-18 18:27:00|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|0
1642530430000|2022-01-18 18:27:10|2674.1|2670.1|2674.7|2670.7|2674.7|2670.7|2674.1|2670.1|1
1642530450000|2022-01-18 18:27:30|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|214
1642530460000|2022-01-18 18:27:40|2675.4|2671.4|2676.1|2672.1|2676.1|2672.1|2675.4|2671.4|1
1642530480000|2022-01-18 18:28:00|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|0
1642530490000|2022-01-18 18:28:10|||||||||3
1642530500000|2022-01-18 18:28:20|2676.2|2672.2|2675.2|2671.2|2676.4|2672.4|2675.2|2671.2|5
1642530510000|2022-01-18 18:28:30|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|1
1642530520000|2022-01-18 18:28:40|2675.2|2671.2|2675.1|2671.1|2675.4|2671.4|2675.1|2671.1|4
1642530530000|2022-01-18 18:28:50|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2
1642530540000|2022-01-18 18:29:00|2675.1|2671.1|2674.9|2670.9|2675.1|2671.1|2674.9|2670.9|1
1642530550000|2022-01-18 18:29:10|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|0
1642530560000|2022-01-18 18:29:20|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|6
1642530570000|2022-01-18 18:29:30|2674.2|2670.2|2675.6|2671.6|2675.6|2671.6|2674.1|2670.1|12
1642530580000|2022-01-18 18:29:40|2675.2|2671.2|2675.1|2671.1|2675.6|2671.6|2675.1|2671.1|3
1642530590000|2022-01-18 18:29:50|2675.2|2671.2|2674.7|2670.7|2675.2|2671.2|2674.6|2670.6|9
1642585500000|2022-01-19 09:45:00|2663.8|2659.8|2663.1|2659.1|2663.8|2659.8|2663.1|2659.1|11
1642585510000|2022-01-19 09:45:10|2663.8|2659.8|2664.3|2660.3|2664.4|2660.4|2663.8|2659.8|7
1642585520000|2022-01-19 09:45:20|2663.6|2659.6|2668.3|2664.3|2668.3|2664.3|2663.4|2659.4|42
1642585530000|2022-01-19 09:45:30|2668.4|2664.4|2668.9|2664.9|2668.9|2664.9|2668.4|2664.4|6
1642585540000|2022-01-19 09:45:40|2668.6|2664.6|2664.3|2660.3|2668.6|2664.6|2664.3|2660.3|18
1642585550000|2022-01-19 09:45:50|2664.4|2660.4|2664.3|2660.3|2664.4|2660.4|2664.3|2660.3|2
1642585560000|2022-01-19 09:46:00|2660.1|2656.1|2660.2|2656.2|2660.2|2656.2|2659.4|2655.4|14
1642585570000|2022-01-19 09:46:10|2659.9|2655.9|2659.6|2655.6|2659.9|2655.9|2659.2|2655.2|4
1642585580000|2022-01-19 09:46:20|2659.1|2655.1|2658.9|2654.9|2659.1|2655.1|2658.9|2654.9|0
1642585590000|2022-01-19 09:46:30|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|0
1642585600000|2022-01-19 09:46:40|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|0
1642585610000|2022-01-19 09:46:50|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|3
1642585620000|2022-01-19 09:47:00|2659.6|2655.6|2660.2|2656.2|2660.2|2656.2|2659.6|2655.6|7
1642585630000|2022-01-19 09:47:10|2660.7|2656.7|2660.2|2656.2|2661.2|2657.2|2660.2|2656.2|4
1642585640000|2022-01-19 09:47:20|||||||||2
1642585650000|2022-01-19 09:47:30|||||||||1
1642585660000|2022-01-19 09:47:40|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|0
1642585670000|2022-01-19 09:47:50|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|1
1642585680000|2022-01-19 09:48:00|2660.9|2656.9|2661.2|2657.2|2661.2|2657.2|2660.9|2656.9|1
1642585710000|2022-01-19 09:48:30|2661.1|2657.1|2660.7|2656.7|2661.1|2657.1|2660.7|2656.7|0
1642585720000|2022-01-19 09:48:40|2661.4|2657.4|2661.6|2657.6|2661.6|2657.6|2661.4|2657.4|1
1642585730000|2022-01-19 09:48:50|2661.7|2657.7|2663.4|2659.4|2664.3|2660.3|2661.7|2657.7|11
1642585740000|2022-01-19 09:49:00|2662.4|2658.4|2663.1|2659.1|2663.1|2659.1|2662.1|2658.1|6
1642585760000|2022-01-19 09:49:20|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|3
1642585780000|2022-01-19 09:49:40|2662.6|2658.6|2660.6|2656.6|2662.6|2658.6|2660.6|2656.6|2
1642585800000|2022-01-19 09:50:00|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|0
1642585810000|2022-01-19 09:50:10|||||||||1
1642585850000|2022-01-19 09:50:50|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1642585860000|2022-01-19 09:51:00|||||||||3
1642585920000|2022-01-19 09:52:00|2661.1|2657.1|2657.6|2653.6|2661.1|2657.1|2657.6|2653.6|4
1642585950000|2022-01-19 09:52:30|2657.1|2653.1|2656.8|2652.8|2657.1|2653.1|2656.8|2652.8|45
1642585960000|2022-01-19 09:52:40|2656.4|2652.4|2656.8|2652.8|2656.8|2652.8|2656.4|2652.4|3
1642585970000|2022-01-19 09:52:50|2656.4|2652.4|2647.3|2643.3|2656.4|2652.4|2647.1|2643.1|18
1642585980000|2022-01-19 09:53:00|2648.6|2644.6|2649.9|2645.9|2649.9|2645.9|2648.6|2644.6|9
1642585990000|2022-01-19 09:53:10|2650.1|2646.1|2649.9|2645.9|2650.8|2646.8|2649.9|2645.9|2
1642586010000|2022-01-19 09:53:30|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2
1642586020000|2022-01-19 09:53:40|2649.9|2645.9|2648.9|2644.9|2649.9|2645.9|2648.9|2644.9|0
1642586030000|2022-01-19 09:53:50|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2
1642586040000|2022-01-19 09:54:00|2647.8|2643.8|2647.6|2643.6|2647.8|2643.8|2647.6|2643.6|3
1642586050000|2022-01-19 09:54:10|2647.5|2643.5|2647.6|2643.6|2647.6|2643.6|2647.1|2643.1|2
1642586060000|2022-01-19 09:54:20|2647.3|2643.3|2644.6|2640.6|2647.3|2643.3|2644.6|2640.6|32
1642586070000|2022-01-19 09:54:30|2645.3|2641.3|2647.9|2643.9|2647.9|2643.9|2645.3|2641.3|6
1642586080000|2022-01-19 09:54:40|2648.3|2644.3|2648.9|2644.9|2648.9|2644.9|2648.3|2644.3|3
1642586100000|2022-01-19 09:55:00|2649.4|2645.4|2649.9|2645.9|2649.9|2645.9|2649.4|2645.4|3
1642586110000|2022-01-19 09:55:10|2650.9|2646.9|2649.8|2645.8|2650.9|2646.9|2649.8|2645.8|2
1642586120000|2022-01-19 09:55:20|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|3
1642586130000|2022-01-19 09:55:30|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|0
1642586140000|2022-01-19 09:55:40|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|0
1642586150000|2022-01-19 09:55:50|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|7
1642586160000|2022-01-19 09:56:00|2647.1|2643.1|2646.8|2642.8|2647.1|2643.1|2646.8|2642.8|2
1642586170000|2022-01-19 09:56:10|||||||||2
1642586180000|2022-01-19 09:56:20|||||||||2
1642586190000|2022-01-19 09:56:30|2647.1|2643.1|2647.4|2643.4|2647.4|2643.4|2647.1|2643.1|1
1642586200000|2022-01-19 09:56:40|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|1
1642586210000|2022-01-19 09:56:50|2647.4|2643.4|2646.8|2642.8|2647.4|2643.4|2646.8|2642.8|8
1642586220000|2022-01-19 09:57:00|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|5
1642586230000|2022-01-19 09:57:10|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|0
1642586260000|2022-01-19 09:57:40|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|8
1642586280000|2022-01-19 09:58:00|2646.3|2642.3|2645.3|2641.3|2646.3|2642.3|2645.3|2641.3|6
1642586290000|2022-01-19 09:58:10|2644.8|2640.8|2645.1|2641.1|2645.1|2641.1|2644.8|2640.8|0
1642586310000|2022-01-19 09:58:30|2645.3|2641.3|2644.6|2640.6|2645.3|2641.3|2644.6|2640.6|2
1642586330000|2022-01-19 09:58:50|2644.1|2640.1|2643.3|2639.3|2644.1|2640.1|2643.3|2639.3|0
1642586340000|2022-01-19 09:59:00|2643.1|2639.1|2642.8|2638.8|2643.1|2639.1|2642.8|2638.8|0
1642586360000|2022-01-19 09:59:20|2642.4|2638.4|2642.1|2638.1|2642.4|2638.4|2642.1|2638.1|4
1642586370000|2022-01-19 09:59:30|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|1
1642586380000|2022-01-19 09:59:40|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|0
1642586400000|2022-01-19 10:00:00|2643.8|2639.8|2644.3|2640.3|2644.8|2640.8|2643.8|2639.8|12
1642586460000|2022-01-19 10:01:00|2643.6|2639.6|2644.3|2640.3|2644.3|2640.3|2643.3|2639.3|6
1642586500000|2022-01-19 10:01:40|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|1
1642586520000|2022-01-19 10:02:00|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|13
1642586540000|2022-01-19 10:02:20|||||||||1
1642586570000|2022-01-19 10:02:50|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|3
1642586580000|2022-01-19 10:03:00|2644.6|2640.6|2645.9|2641.9|2645.9|2641.9|2644.6|2640.6|2
1642586590000|2022-01-19 10:03:10|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|0
1642586610000|2022-01-19 10:03:30|||||||||8
1642586640000|2022-01-19 10:04:00|2647.6|2643.6|2647.8|2643.8|2647.9|2643.9|2647.6|2643.6|0
1642586650000|2022-01-19 10:04:10|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|3
1642586670000|2022-01-19 10:04:30|2647.8|2643.8|2647.3|2643.3|2647.8|2643.8|2647.3|2643.3|5
1642586690000|2022-01-19 10:04:50|2645.8|2641.8|2645.6|2641.6|2645.8|2641.8|2645.6|2641.6|21
1642586700000|2022-01-19 10:05:00|2645.3|2641.3|2645.8|2641.8|2645.8|2641.8|2645.3|2641.3|0
1642586720000|2022-01-19 10:05:20|2646.5|2642.5|2646.6|2642.6|2646.6|2642.6|2646.5|2642.5|1
1642586750000|2022-01-19 10:05:50|2644.6|2640.6|2644.1|2640.1|2644.6|2640.6|2644.1|2640.1|13
1642586760000|2022-01-19 10:06:00|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|0
1642586780000|2022-01-19 10:06:20|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|1
1642586790000|2022-01-19 10:06:30|||||||||1
1642586800000|2022-01-19 10:06:40|||||||||3
1642586810000|2022-01-19 10:06:50|||||||||2
1642586820000|2022-01-19 10:07:00|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|1
1642586840000|2022-01-19 10:07:20|2645.5|2641.5|2645.6|2641.6|2645.6|2641.6|2645.5|2641.5|10
1642586850000|2022-01-19 10:07:30|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|0
1642586870000|2022-01-19 10:07:50|2644.9|2640.9|2645.3|2641.3|2645.3|2641.3|2644.9|2640.9|0
1642586880000|2022-01-19 10:08:00|2645.4|2641.4|2645.6|2641.6|2645.8|2641.8|2645.4|2641.4|1
1642586890000|2022-01-19 10:08:10|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|0
1642586920000|2022-01-19 10:08:40|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|1
1642586940000|2022-01-19 10:09:00|2645.3|2641.3|2644.9|2640.9|2645.6|2641.6|2644.9|2640.9|10
1642586950000|2022-01-19 10:09:10|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|0
1642586960000|2022-01-19 10:09:20|||||||||5
1642587000000|2022-01-19 10:10:00|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|1
1642587030000|2022-01-19 10:10:30|||||||||1
1642587070000|2022-01-19 10:11:10|2644.9|2640.9|2644.8|2640.8|2644.9|2640.9|2644.8|2640.8|4
1642587080000|2022-01-19 10:11:20|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|11
1642587090000|2022-01-19 10:11:30|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|0
1642587100000|2022-01-19 10:11:40|||||||||1
1642587110000|2022-01-19 10:11:50|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|4
1642587120000|2022-01-19 10:12:00|2646.8|2642.8|2646.6|2642.6|2647.1|2643.1|2646.6|2642.6|1
1642587130000|2022-01-19 10:12:10|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2644.8|2640.8|12
1642587140000|2022-01-19 10:12:20|2646.1|2642.1|2646.6|2642.6|2646.6|2642.6|2645.8|2641.8|2
1642587160000|2022-01-19 10:12:40|2646.3|2642.3|2646.1|2642.1|2646.3|2642.3|2645.6|2641.6|0
1642587170000|2022-01-19 10:12:50|||||||||3
1642587180000|2022-01-19 10:13:00|||||||||1
1642587190000|2022-01-19 10:13:10|2646.6|2642.6|2647.1|2643.1|2647.1|2643.1|2646.6|2642.6|1
1642587200000|2022-01-19 10:13:20|||||||||5
1642587240000|2022-01-19 10:14:00|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|1
1642587250000|2022-01-19 10:14:10|||||||||4
1642587260000|2022-01-19 10:14:20|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2
1642587270000|2022-01-19 10:14:30|2648.1|2644.1|2647.6|2643.6|2648.1|2644.1|2647.6|2643.6|16
1642587280000|2022-01-19 10:14:40|||||||||4
1642587300000|2022-01-19 10:15:00|2646.9|2642.9|2646.5|2642.5|2646.9|2642.9|2646.3|2642.3|12
1642587310000|2022-01-19 10:15:10|2646.8|2642.8|2647.3|2643.3|2647.3|2643.3|2646.8|2642.8|1
1642587330000|2022-01-19 10:15:30|2646.8|2642.8|2646.3|2642.3|2646.8|2642.8|2646.3|2642.3|0
1642587360000|2022-01-19 10:16:00|||||||||1
1642587380000|2022-01-19 10:16:20|2646.5|2642.5|2647.3|2643.3|2647.3|2643.3|2646.5|2642.5|2
1642587400000|2022-01-19 10:16:40|2647.5|2643.5|2647.8|2643.8|2647.8|2643.8|2647.5|2643.5|0
1642587410000|2022-01-19 10:16:50|2647.5|2643.5|2647.3|2643.3|2647.5|2643.5|2647.3|2643.3|2
1642587420000|2022-01-19 10:17:00|2647.5|2643.5|2647.3|2643.3|2647.5|2643.5|2647.3|2643.3|1
1642587480000|2022-01-19 10:18:00|2647.5|2643.5|2647.8|2643.8|2647.8|2643.8|2647.5|2643.5|0
1642587510000|2022-01-19 10:18:30|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2
1642587530000|2022-01-19 10:18:50|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|0
1642587540000|2022-01-19 10:19:00|2647.3|2643.3|2647.8|2643.8|2647.8|2643.8|2647.3|2643.3|6
1642587570000|2022-01-19 10:19:30|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|5
1642587580000|2022-01-19 10:19:40|2646.5|2642.5|2647.3|2643.3|2647.5|2643.5|2646.5|2642.5|1
1642587590000|2022-01-19 10:19:50|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|0
1642587600000|2022-01-19 10:20:00|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|2647.3|2643.3|1
1642587610000|2022-01-19 10:20:10|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|1
1642587620000|2022-01-19 10:20:20|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|0
1642587640000|2022-01-19 10:20:40|2647.5|2643.5|2646.5|2642.5|2647.5|2643.5|2646.5|2642.5|0
1642587650000|2022-01-19 10:20:50|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|0
1642587680000|2022-01-19 10:21:20|||||||||1
1642587700000|2022-01-19 10:21:40|2647.5|2643.5|2647.8|2643.8|2647.8|2643.8|2647.3|2643.3|1
1642587720000|2022-01-19 10:22:00|2647.3|2643.3|2646.3|2642.3|2647.3|2643.3|2646.3|2642.3|1
1642587740000|2022-01-19 10:22:20|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|0
1642587750000|2022-01-19 10:22:30|2647.2|2643.2|2647.3|2643.3|2647.3|2643.3|2647.2|2643.2|1
1642587760000|2022-01-19 10:22:40|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|0
1642587770000|2022-01-19 10:22:50|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|1
1642587780000|2022-01-19 10:23:00|2648.3|2644.3|2648.8|2644.8|2648.8|2644.8|2648.3|2644.3|5
1642587810000|2022-01-19 10:23:30|2649.2|2645.2|2649.3|2645.3|2649.3|2645.3|2649.2|2645.2|3
1642587840000|2022-01-19 10:24:00|2650.3|2646.3|2649.7|2645.7|2650.3|2646.3|2649.7|2645.7|9
1642587850000|2022-01-19 10:24:10|2649|2645|2649|2645|2649|2645|2649|2645|0
1642587870000|2022-01-19 10:24:30|2648.8|2644.8|2648.3|2644.3|2648.8|2644.8|2648.3|2644.3|1
1642587910000|2022-01-19 10:25:10|2648.5|2644.5|2648.6|2644.6|2649|2645|2648.5|2644.5|1
1642587920000|2022-01-19 10:25:20|2648.5|2644.5|2648.3|2644.3|2649.3|2645.3|2647.5|2643.5|9
1642587930000|2022-01-19 10:25:30|2648.5|2644.5|2648.5|2644.5|2648.5|2644.5|2648.3|2644.3|0
1642587940000|2022-01-19 10:25:40|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|0
1642587960000|2022-01-19 10:26:00|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|1
1642587980000|2022-01-19 10:26:20|2649.5|2645.5|2649.8|2645.8|2650.2|2646.2|2649.5|2645.5|1
1642587990000|2022-01-19 10:26:30|2650.3|2646.3|2650.3|2646.3|2650.5|2646.5|2650.2|2646.2|1
1642588020000|2022-01-19 10:27:00|2650|2646|2649.3|2645.3|2650|2646|2649.3|2645.3|13
1642588110000|2022-01-19 10:28:30|2649.2|2645.2|2649.3|2645.3|2649.3|2645.3|2648.5|2644.5|1
1642588170000|2022-01-19 10:29:30|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|0
1642588180000|2022-01-19 10:29:40|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|1
1642588190000|2022-01-19 10:29:50|2649.5|2645.5|2650.3|2646.3|2650.3|2646.3|2649.5|2645.5|1
1642588200000|2022-01-19 10:30:00|2650|2646|2650|2646|2650|2646|2650|2646|0
1642588210000|2022-01-19 10:30:10|2650.3|2646.3|2649|2645|2650.3|2646.3|2649|2645|1
1642588230000|2022-01-19 10:30:30|2648.3|2644.3|2648.8|2644.8|2648.8|2644.8|2648.1|2644.1|1
1642588240000|2022-01-19 10:30:40|2648.7|2644.7|2648.3|2644.3|2648.7|2644.7|2648.3|2644.3|0
1642588330000|2022-01-19 10:32:10|||||||||3
1642588350000|2022-01-19 10:32:30|||||||||1
1642588360000|2022-01-19 10:32:40|2648.5|2644.5|2648.3|2644.3|2648.5|2644.5|2648.3|2644.3|4
1642588370000|2022-01-19 10:32:50|2648.5|2644.5|2648.3|2644.3|2648.5|2644.5|2648.3|2644.3|1
1642588480000|2022-01-19 10:34:40|||||||||1
1642588500000|2022-01-19 10:35:00|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|1
1642588560000|2022-01-19 10:36:00|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|8
1642588570000|2022-01-19 10:36:10|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|0
1642588610000|2022-01-19 10:36:50|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|5
1642588620000|2022-01-19 10:37:00|2647|2643|2646.2|2642.2|2647|2643|2646.2|2642.2|1
1642588630000|2022-01-19 10:37:10|2645.8|2641.8|2646.2|2642.2|2646.5|2642.5|2645.8|2641.8|6
1642588640000|2022-01-19 10:37:20|2645.8|2641.8|2645.3|2641.3|2645.8|2641.8|2644.8|2640.8|21
1642588660000|2022-01-19 10:37:40|||||||||4
1642588670000|2022-01-19 10:37:50|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|1
1642588800000|2022-01-19 10:40:00|2646.2|2642.2|2646.3|2642.3|2646.3|2642.3|2646.2|2642.2|1
1642588810000|2022-01-19 10:40:10|2646.5|2642.5|2648.3|2644.3|2648.3|2644.3|2646.5|2642.5|8
1642588830000|2022-01-19 10:40:30|2648.5|2644.5|2648.5|2644.5|2648.5|2644.5|2648.5|2644.5|0
1642588860000|2022-01-19 10:41:00|||||||||5
1642588910000|2022-01-19 10:41:50|||||||||11
1642588920000|2022-01-19 10:42:00|||||||||6
1642588940000|2022-01-19 10:42:20|2649.2|2645.2|2650.3|2646.3|2650.5|2646.5|2649.2|2645.2|8
1642588950000|2022-01-19 10:42:30|2650|2646|2650|2646|2650|2646|2650|2646|0
1642588970000|2022-01-19 10:42:50|||||||||2
1642588990000|2022-01-19 10:43:10|2649.6|2645.6|2649|2645|2649.6|2645.6|2648.5|2644.5|4
1642589000000|2022-01-19 10:43:20|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|0
1642589090000|2022-01-19 10:44:50|2649.8|2645.8|2650|2646|2650|2646|2649.8|2645.8|1
1642589120000|2022-01-19 10:45:20|2649|2645|2649|2645|2649|2645|2649|2645|26
1642589130000|2022-01-19 10:45:30|2649.3|2645.3|2648|2644|2649.3|2645.3|2648|2644|1
1642589140000|2022-01-19 10:45:40|2648.1|2644.1|2648.5|2644.5|2648.5|2644.5|2648.1|2644.1|0
1642589150000|2022-01-19 10:45:50|2648.8|2644.8|2649|2645|2649|2645|2648.8|2644.8|1
1642589220000|2022-01-19 10:47:00|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|1
1642589290000|2022-01-19 10:48:10|2649|2645|2649.3|2645.3|2649.3|2645.3|2649|2645|5
1642589300000|2022-01-19 10:48:20|2649|2645|2648|2644|2649|2645|2647.5|2643.5|6
1642589400000|2022-01-19 10:50:00|2646|2642|2646|2642|2646|2642|2646|2642|46
1642589410000|2022-01-19 10:50:10|2646.2|2642.2|2646.3|2642.3|2646.3|2642.3|2646.2|2642.2|2
1642589420000|2022-01-19 10:50:20|2645.8|2641.8|2646.3|2642.3|2646.3|2642.3|2645.8|2641.8|4
1642589530000|2022-01-19 10:52:10|2645.5|2641.5|2646.3|2642.3|2646.5|2642.5|2645.5|2641.5|4
1642589630000|2022-01-19 10:53:50|2646.5|2642.5|2646.3|2642.3|2646.5|2642.5|2646.3|2642.3|1
1642589640000|2022-01-19 10:54:00|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|0
1642589730000|2022-01-19 10:55:30|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|4
1642589740000|2022-01-19 10:55:40|2646.5|2642.5|2646.6|2642.6|2646.6|2642.6|2646.5|2642.5|4
1642589750000|2022-01-19 10:55:50|2647.1|2643.1|2647.5|2643.5|2647.5|2643.5|2647.1|2643.1|0
1642589760000|2022-01-19 10:56:00|||||||||1
1642589780000|2022-01-19 10:56:20|||||||||10
1642589810000|2022-01-19 10:56:50|2647|2643|2647|2643|2647|2643|2647|2643|9
1642589830000|2022-01-19 10:57:10|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|0
1642589860000|2022-01-19 10:57:40|2646.8|2642.8|2647|2643|2647|2643|2646.8|2642.8|1
1642589870000|2022-01-19 10:57:50|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|0
1642589880000|2022-01-19 10:58:00|||||||||1
1642589910000|2022-01-19 10:58:30|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2
1642589920000|2022-01-19 10:58:40|2648|2644|2648|2644|2648|2644|2648|2644|0
1642589940000|2022-01-19 10:59:00|2647.8|2643.8|2647.5|2643.5|2647.8|2643.8|2647.5|2643.5|0
1642589970000|2022-01-19 10:59:30|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|1
1642590000000|2022-01-19 11:00:00|2647.5|2643.5|2648|2644|2648|2644|2647.5|2643.5|2
1642590030000|2022-01-19 11:00:30|2648.5|2644.5|2648.5|2644.5|2648.5|2644.5|2648.5|2644.5|0
1642590040000|2022-01-19 11:00:40|2649|2645|2649|2645|2649|2645|2649|2645|2
1642590170000|2022-01-19 11:02:50|2648.5|2644.5|2648.5|2644.5|2648.5|2644.5|2648.5|2644.5|0
1642590180000|2022-01-19 11:03:00|2649|2645|2649|2645|2649|2645|2649|2645|1
1642590370000|2022-01-19 11:06:10|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|0
1642590390000|2022-01-19 11:06:30|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2
1642590410000|2022-01-19 11:06:50|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|0
1642590540000|2022-01-19 11:09:00|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2
1642590550000|2022-01-19 11:09:10|2649.8|2645.8|2650.5|2646.5|2650.5|2646.5|2649.8|2645.8|5
1642590580000|2022-01-19 11:09:40|2649.6|2645.6|2650|2646|2650|2646|2649.6|2645.6|3
1642590610000|2022-01-19 11:10:10|2650.1|2646.1|2650|2646|2650.5|2646.5|2650|2646|0
1642590640000|2022-01-19 11:10:40|2650.1|2646.1|2650.3|2646.3|2650.5|2646.5|2650.1|2646.1|6
1642590800000|2022-01-19 11:13:20|2649|2645|2648.5|2644.5|2649|2645|2648.5|2644.5|3
1642590810000|2022-01-19 11:13:30|2649.3|2645.3|2650.2|2646.2|2650.2|2646.2|2649.3|2645.3|5
1642590820000|2022-01-19 11:13:40|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.3|2646.3|13
1642590840000|2022-01-19 11:14:00|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|0
1642590870000|2022-01-19 11:14:30|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|0
1642590960000|2022-01-19 11:16:00|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|0
1642590970000|2022-01-19 11:16:10|||||||||10
1642590980000|2022-01-19 11:16:20|||||||||1
1642591010000|2022-01-19 11:16:50|2651.2|2647.2|2652.5|2648.5|2652.5|2648.5|2651.2|2647.2|2
1642591030000|2022-01-19 11:17:10|2652.3|2648.3|2652|2648|2652.3|2648.3|2652|2648|0
1642591060000|2022-01-19 11:17:40|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|0
1642591070000|2022-01-19 11:17:50|2652.3|2648.3|2652.5|2648.5|2652.5|2648.5|2652.3|2648.3|0
1642591080000|2022-01-19 11:18:00|||||||||6
1642591090000|2022-01-19 11:18:10|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|3
1642591170000|2022-01-19 11:19:30|2652|2648|2652|2648|2652|2648|2652|2648|2
1642591180000|2022-01-19 11:19:40|2652.5|2648.5|2652.6|2648.6|2652.6|2648.6|2652|2648|1
1642591210000|2022-01-19 11:20:10|2653|2649|2653.5|2649.5|2653.5|2649.5|2653|2649|0
1642591220000|2022-01-19 11:20:20|2653|2649|2653|2649|2653|2649|2653|2649|0
1642591240000|2022-01-19 11:20:40|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|50
1642591250000|2022-01-19 11:20:50|2653|2649|2652.6|2648.6|2653|2649|2652.6|2648.6|0
1642591330000|2022-01-19 11:22:10|2652.3|2648.3|2652.5|2648.5|2652.5|2648.5|2652.3|2648.3|4
1642591410000|2022-01-19 11:23:30|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|1
1642591450000|2022-01-19 11:24:10|2652.5|2648.5|2652.5|2648.5|2652.8|2648.8|2652.5|2648.5|0
1642591500000|2022-01-19 11:25:00|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|0
1642591550000|2022-01-19 11:25:50|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|0
1642591570000|2022-01-19 11:26:10|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|1
1642591600000|2022-01-19 11:26:40|2652.5|2648.5|2651.3|2647.3|2652.8|2648.8|2651.3|2647.3|21
1642591670000|2022-01-19 11:27:50|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|6
1642591720000|2022-01-19 11:28:40|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2648.5|2644.5|4
1642591740000|2022-01-19 11:29:00|2650.2|2646.2|2650.5|2646.5|2650.5|2646.5|2650.2|2646.2|1
1642591800000|2022-01-19 11:30:00|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2
1642591820000|2022-01-19 11:30:20|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|0
1642591830000|2022-01-19 11:30:30|2650.8|2646.8|2651|2647|2651|2647|2650.8|2646.8|3
1642591840000|2022-01-19 11:30:40|2651.3|2647.3|2651.5|2647.5|2651.5|2647.5|2651.3|2647.3|4
1642591860000|2022-01-19 11:31:00|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|1
1642591910000|2022-01-19 11:31:50|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|0
1642591920000|2022-01-19 11:32:00|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|1
1642592140000|2022-01-19 11:35:40|2652.2|2648.2|2651.3|2647.3|2652.2|2648.2|2651.3|2647.3|1
1642592230000|2022-01-19 11:37:10|2652.8|2648.8|2655.8|2651.8|2655.8|2651.8|2652.8|2648.8|8
1642592240000|2022-01-19 11:37:20|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|4
1642592280000|2022-01-19 11:38:00|2655.3|2651.3|2654.3|2650.3|2655.3|2651.3|2654.3|2650.3|1
1642592460000|2022-01-19 11:41:00|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|8
1642592480000|2022-01-19 11:41:20|2652.5|2648.5|2651.5|2647.5|2652.5|2648.5|2651.5|2647.5|2
1642592490000|2022-01-19 11:41:30|2651.8|2647.8|2651.3|2647.3|2651.8|2647.8|2651.3|2647.3|2
1642592500000|2022-01-19 11:41:40|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|0
1642592510000|2022-01-19 11:41:50|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|5
1642592520000|2022-01-19 11:42:00|2652.2|2648.2|2652.3|2648.3|2652.3|2648.3|2652.2|2648.2|3
1642592580000|2022-01-19 11:43:00|||||||||2
1642592720000|2022-01-19 11:45:20|2652.2|2648.2|2651.5|2647.5|2652.2|2648.2|2651.5|2647.5|1
1642592770000|2022-01-19 11:46:10|2652.2|2648.2|2652.3|2648.3|2652.3|2648.3|2652.2|2648.2|4
1642592800000|2022-01-19 11:46:40|||||||||1
1642592900000|2022-01-19 11:48:20|2652.5|2648.5|2652.3|2648.3|2652.5|2648.5|2652.3|2648.3|1
1642592910000|2022-01-19 11:48:30|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|1
1642592920000|2022-01-19 11:48:40|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|8
1642592950000|2022-01-19 11:49:10|2654|2650|2654.8|2650.8|2655|2651|2654|2650|28
1642592970000|2022-01-19 11:49:30|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|0
1642593000000|2022-01-19 11:50:00|2654|2650|2654|2650|2654|2650|2654|2650|3
1642593030000|2022-01-19 11:50:30|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|0
1642593040000|2022-01-19 11:50:40|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|0
1642593170000|2022-01-19 11:52:50|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2
1642593190000|2022-01-19 11:53:10|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|31
1642593280000|2022-01-19 11:54:40|2658.7|2654.7|2658.5|2654.5|2658.7|2654.7|2658.5|2654.5|1
1642593300000|2022-01-19 11:55:00|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|102
1642593310000|2022-01-19 11:55:10|2659|2655|2659|2655|2659|2655|2659|2655|3
1642593340000|2022-01-19 11:55:40|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|0
1642593360000|2022-01-19 11:56:00|2658.3|2654.3|2658|2654|2658.3|2654.3|2658|2654|1
1642593370000|2022-01-19 11:56:10|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|0
1642593390000|2022-01-19 11:56:30|2658|2654|2658|2654|2658|2654|2658|2654|0
1642593400000|2022-01-19 11:56:40|2658.3|2654.3|2659|2655|2659.3|2655.3|2658.3|2654.3|10
1642593420000|2022-01-19 11:57:00|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|0
1642593450000|2022-01-19 11:57:30|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|1
1642593500000|2022-01-19 11:58:20|2659.5|2655.5|2659.8|2655.8|2659.8|2655.8|2659.5|2655.5|0
1642593510000|2022-01-19 11:58:30|||||||||1
1642593530000|2022-01-19 11:58:50|||||||||1
1642593590000|2022-01-19 11:59:50|||||||||4
1642593650000|2022-01-19 12:00:50|2661.3|2657.3|2660.8|2656.8|2661.8|2657.8|2660.8|2656.8|73
1642593670000|2022-01-19 12:01:10|||||||||19
1642593740000|2022-01-19 12:02:20|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|6
1642593810000|2022-01-19 12:03:30|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|0
1642593830000|2022-01-19 12:03:50|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|3
1642593930000|2022-01-19 12:05:30|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|1
1642593950000|2022-01-19 12:05:50|||||||||1
1642593990000|2022-01-19 12:06:30|||||||||1
1642594000000|2022-01-19 12:06:40|2662.3|2658.3|2661.8|2657.8|2662.3|2658.3|2661.8|2657.8|2
1642594010000|2022-01-19 12:06:50|2662.3|2658.3|2662|2658|2662.3|2658.3|2661.8|2657.8|2
1642594040000|2022-01-19 12:07:20|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|1
1642594060000|2022-01-19 12:07:40|2662|2658|2662|2658|2662|2658|2662|2658|0
1642594100000|2022-01-19 12:08:20|2661.8|2657.8|2662|2658|2662|2658|2661.8|2657.8|0
1642594110000|2022-01-19 12:08:30|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|1
1642594180000|2022-01-19 12:09:40|2662|2658|2662|2658|2662|2658|2662|2658|0
1642594190000|2022-01-19 12:09:50|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|1
1642594240000|2022-01-19 12:10:40|2661.3|2657.3|2660.7|2656.7|2661.3|2657.3|2660.7|2656.7|4
1642594260000|2022-01-19 12:11:00|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|0
1642594280000|2022-01-19 12:11:20|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|0
1642594360000|2022-01-19 12:12:40|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|1
1642594370000|2022-01-19 12:12:50|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|0
1642594410000|2022-01-19 12:13:30|2661|2657|2661|2657|2661|2657|2661|2657|4
1642594450000|2022-01-19 12:14:10|2661.3|2657.3|2661.8|2657.8|2661.8|2657.8|2661.3|2657.3|0
1642594500000|2022-01-19 12:15:00|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2
1642594660000|2022-01-19 12:17:40|2661.2|2657.2|2660.8|2656.8|2661.2|2657.2|2660.8|2656.8|3
1642594670000|2022-01-19 12:17:50|2660.5|2656.5|2660.3|2656.3|2660.5|2656.5|2660.3|2656.3|4
1642594720000|2022-01-19 12:18:40|2660.5|2656.5|2660.7|2656.7|2660.8|2656.8|2660.5|2656.5|0
1642594780000|2022-01-19 12:19:40|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|0
1642594800000|2022-01-19 12:20:00|||||||||1
1642594860000|2022-01-19 12:21:00|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|1
1642594880000|2022-01-19 12:21:20|2660|2656|2659.5|2655.5|2660.3|2656.3|2658.8|2654.8|11
1642594890000|2022-01-19 12:21:30|2659|2655|2658.8|2654.8|2659.5|2655.5|2658.8|2654.8|0
1642594900000|2022-01-19 12:21:40|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|1
1642594940000|2022-01-19 12:22:20|2658.5|2654.5|2658.2|2654.2|2658.5|2654.5|2658.2|2654.2|0
1642594980000|2022-01-19 12:23:00|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|1
1642594990000|2022-01-19 12:23:10|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2
1642595080000|2022-01-19 12:24:40|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|6
1642595110000|2022-01-19 12:25:10|2658.5|2654.5|2658|2654|2658.7|2654.7|2657.8|2653.8|2
1642595130000|2022-01-19 12:25:30|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2
1642595210000|2022-01-19 12:26:50|||||||||1
1642595350000|2022-01-19 12:29:10|||||||||2
1642595390000|2022-01-19 12:29:50|2657.8|2653.8|2657.7|2653.7|2657.8|2653.8|2657.7|2653.7|1
1642595400000|2022-01-19 12:30:00|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|0
1642595630000|2022-01-19 12:33:50|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|1
1642595640000|2022-01-19 12:34:00|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2
1642595840000|2022-01-19 12:37:20|2660|2656|2660.8|2656.8|2660.8|2656.8|2660|2656|7
1642595850000|2022-01-19 12:37:30|2662|2658|2661.8|2657.8|2662|2658|2661.8|2657.8|11
1642595860000|2022-01-19 12:37:40|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|0
1642595900000|2022-01-19 12:38:20|2662|2658|2662|2658|2662|2658|2661.8|2657.8|1
1642595910000|2022-01-19 12:38:30|2661.8|2657.8|2661.7|2657.7|2661.8|2657.8|2661.7|2657.7|8
1642595920000|2022-01-19 12:38:40|2661|2657|2661|2657|2661|2657|2661|2657|0
1642595960000|2022-01-19 12:39:20|2660.3|2656.3|2659.3|2655.3|2660.3|2656.3|2659.3|2655.3|5
1642595980000|2022-01-19 12:39:40|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|0
1642596000000|2022-01-19 12:40:00|||||||||1
1642596610000|2022-01-19 12:50:10|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|1
1642596630000|2022-01-19 12:50:30|2660.2|2656.2|2658.7|2654.7|2660.2|2656.2|2658.7|2654.7|7
1642596640000|2022-01-19 12:50:40|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|0
1642596670000|2022-01-19 12:51:10|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|0
1642596690000|2022-01-19 12:51:30|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|0
1642596700000|2022-01-19 12:51:40|2659.5|2655.5|2659.8|2655.8|2659.8|2655.8|2659.5|2655.5|1
1642596730000|2022-01-19 12:52:10|||||||||3
1642596780000|2022-01-19 12:53:00|2660.8|2656.8|2660.3|2656.3|2660.8|2656.8|2660.3|2656.3|3
1642596840000|2022-01-19 12:54:00|2660.7|2656.7|2660.3|2656.3|2660.7|2656.7|2659.8|2655.8|6
1642596860000|2022-01-19 12:54:20|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|0
1642596870000|2022-01-19 12:54:30|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|5
1642596910000|2022-01-19 12:55:10|2660.2|2656.2|2659.8|2655.8|2660.2|2656.2|2659.8|2655.8|0
1642596950000|2022-01-19 12:55:50|2658.8|2654.8|2658.7|2654.7|2658.8|2654.8|2658.7|2654.7|7
1642596970000|2022-01-19 12:56:10|2658.8|2654.8|2659.3|2655.3|2659.3|2655.3|2658.8|2654.8|17
1642597020000|2022-01-19 12:57:00|2658.8|2654.8|2658.7|2654.7|2658.8|2654.8|2658.2|2654.2|6
1642597040000|2022-01-19 12:57:20|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2
1642597080000|2022-01-19 12:58:00|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|4
1642597110000|2022-01-19 12:58:30|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|3
1642597130000|2022-01-19 12:58:50|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|10
1642597140000|2022-01-19 12:59:00|2658.2|2654.2|2656.7|2652.7|2658.2|2654.2|2656.7|2652.7|5
1642597150000|2022-01-19 12:59:10|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|1
1642597160000|2022-01-19 12:59:20|2657.8|2653.8|2657.2|2653.2|2657.8|2653.8|2657.2|2653.2|9
1642597170000|2022-01-19 12:59:30|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|0
1642597180000|2022-01-19 12:59:40|||||||||1
1642597190000|2022-01-19 12:59:50|2656.7|2652.7|2653.7|2649.7|2656.7|2652.7|2653.7|2649.7|5
1642597200000|2022-01-19 13:00:00|2653.2|2649.2|2654.7|2650.7|2654.8|2650.8|2652.7|2648.7|31
1642597210000|2022-01-19 13:00:10|2654.5|2650.5|2654.2|2650.2|2654.5|2650.5|2654.2|2650.2|5
1642597220000|2022-01-19 13:00:20|2654.5|2650.5|2654.2|2650.2|2654.8|2650.8|2654.2|2650.2|13
1642597230000|2022-01-19 13:00:30|2654.7|2650.7|2654.3|2650.3|2654.7|2650.7|2654.3|2650.3|8
1642597240000|2022-01-19 13:00:40|2654.7|2650.7|2654.2|2650.2|2654.7|2650.7|2654.2|2650.2|5
1642597260000|2022-01-19 13:01:00|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|15
1642597270000|2022-01-19 13:01:10|2654.8|2650.8|2655.8|2651.8|2655.8|2651.8|2654.8|2650.8|3
1642597280000|2022-01-19 13:01:20|2654.8|2650.8|2655.5|2651.5|2655.5|2651.5|2654.7|2650.7|3
1642597290000|2022-01-19 13:01:30|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|0
1642597300000|2022-01-19 13:01:40|2656.5|2652.5|2656.3|2652.3|2656.5|2652.5|2655.8|2651.8|10
1642597310000|2022-01-19 13:01:50|2656.5|2652.5|2656.5|2652.5|2656.5|2652.5|2656.3|2652.3|6
1642597320000|2022-01-19 13:02:00|2656.8|2652.8|2658.2|2654.2|2658.2|2654.2|2656.8|2652.8|19
1642597330000|2022-01-19 13:02:10|2658.5|2654.5|2662.5|2658.5|2662.5|2658.5|2658.5|2654.5|13
1642597340000|2022-01-19 13:02:20|2663.2|2659.2|2663.5|2659.5|2663.5|2659.5|2663.2|2659.2|7
1642597350000|2022-01-19 13:02:30|2663.8|2659.8|2665|2661|2665|2661|2663.8|2659.8|11
1642597360000|2022-01-19 13:02:40|2665.2|2661.2|2666|2662|2666|2662|2665|2661|9
1642597370000|2022-01-19 13:02:50|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2
1642597380000|2022-01-19 13:03:00|2666.8|2662.8|2667.2|2663.2|2667.2|2663.2|2666.2|2662.2|46
1642597390000|2022-01-19 13:03:10|2667.3|2663.3|2668.8|2664.8|2668.8|2664.8|2667.3|2663.3|4
1642597400000|2022-01-19 13:03:20|2667.8|2663.8|2666.8|2662.8|2667.8|2663.8|2666.8|2662.8|7
1642597410000|2022-01-19 13:03:30|2666.2|2662.2|2667.2|2663.2|2668.2|2664.2|2666.2|2662.2|9
1642597420000|2022-01-19 13:03:40|2668.2|2664.2|2668.3|2664.3|2668.3|2664.3|2667.3|2663.3|7
1642597430000|2022-01-19 13:03:50|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|0
1642597440000|2022-01-19 13:04:00|2669.8|2665.8|2669.3|2665.3|2670.3|2666.3|2669.3|2665.3|16
1642597450000|2022-01-19 13:04:10|2669.8|2665.8|2670.3|2666.3|2670.3|2666.3|2669.8|2665.8|5
1642597460000|2022-01-19 13:04:20|2670.8|2666.8|2670.3|2666.3|2670.8|2666.8|2670.3|2666.3|6
1642597470000|2022-01-19 13:04:30|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|2670.3|2666.3|2
1642597480000|2022-01-19 13:04:40|2671.2|2667.2|2671.1|2667.1|2671.2|2667.2|2670.8|2666.8|4
1642597490000|2022-01-19 13:04:50|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2670.2|2666.2|9
1642597500000|2022-01-19 13:05:00|2671.5|2667.5|2673|2669|2673.3|2669.3|2671.5|2667.5|26
1642597510000|2022-01-19 13:05:10|2673.5|2669.5|2674.6|2670.6|2674.6|2670.6|2673.5|2669.5|25
1642597520000|2022-01-19 13:05:20|2675.1|2671.1|2674.5|2670.5|2675.1|2671.1|2674.5|2670.5|8
1642597530000|2022-01-19 13:05:30|2672.8|2668.8|2673.5|2669.5|2674.5|2670.5|2672.5|2668.5|21
1642597540000|2022-01-19 13:05:40|2673.6|2669.6|2675.5|2671.5|2675.6|2671.6|2673.6|2669.6|12
1642597550000|2022-01-19 13:05:50|2675.3|2671.3|2676.8|2672.8|2677.5|2673.5|2675.3|2671.3|9
1642597560000|2022-01-19 13:06:00|2677.3|2673.3|2677.7|2673.7|2677.8|2673.8|2676.8|2672.8|16
1642597570000|2022-01-19 13:06:10|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|2676.5|2672.5|4
1642597590000|2022-01-19 13:06:30|2676.8|2672.8|2673.5|2669.5|2676.8|2672.8|2673.5|2669.5|15
1642597600000|2022-01-19 13:06:40|2673.8|2669.8|2675.6|2671.6|2675.6|2671.6|2673.8|2669.8|7
1642597610000|2022-01-19 13:06:50|2676.5|2672.5|2678.5|2674.5|2678.5|2674.5|2676.5|2672.5|9
1642597620000|2022-01-19 13:07:00|2678.6|2674.6|2681|2677|2681|2677|2678.6|2674.6|5
1642597630000|2022-01-19 13:07:10|2680.6|2676.6|2677.5|2673.5|2680.6|2676.6|2676.7|2672.7|32
1642597640000|2022-01-19 13:07:20|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|5
1642597660000|2022-01-19 13:07:40|2675.8|2671.8|2675|2671|2675.8|2671.8|2675|2671|14
1642597670000|2022-01-19 13:07:50|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|1
1642597680000|2022-01-19 13:08:00|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2
1642597690000|2022-01-19 13:08:10|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|3
1642597720000|2022-01-19 13:08:40|2676.2|2672.2|2676|2672|2676.8|2672.8|2676|2672|15
1642597730000|2022-01-19 13:08:50|||||||||4
1642597740000|2022-01-19 13:09:00|2676.3|2672.3|2676.6|2672.6|2676.6|2672.6|2676.3|2672.3|5
1642597750000|2022-01-19 13:09:10|2677|2673|2677|2673|2677|2673|2677|2673|0
1642597760000|2022-01-19 13:09:20|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|0
1642597770000|2022-01-19 13:09:30|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|1
1642597780000|2022-01-19 13:09:40|||||||||1
1642597790000|2022-01-19 13:09:50|2675.2|2671.2|2675|2671|2675.2|2671.2|2674.8|2670.8|12
1642597800000|2022-01-19 13:10:00|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|0
1642597880000|2022-01-19 13:11:20|||||||||1
1642597890000|2022-01-19 13:11:30|||||||||18
1642597910000|2022-01-19 13:11:50|2674.8|2670.8|2674.5|2670.5|2674.8|2670.8|2672.8|2668.8|15
1642597920000|2022-01-19 13:12:00|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|3
1642597950000|2022-01-19 13:12:30|2675|2671|2675|2671|2675|2671|2674.3|2670.3|11
1642597960000|2022-01-19 13:12:40|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|0
1642597980000|2022-01-19 13:13:00|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|0
1642597990000|2022-01-19 13:13:10|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|0
1642598000000|2022-01-19 13:13:20|||||||||1
1642598020000|2022-01-19 13:13:40|2676.2|2672.2|2676|2672|2676.3|2672.3|2676|2672|4
1642598030000|2022-01-19 13:13:50|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|12
1642598040000|2022-01-19 13:14:00|2674.8|2670.8|2675.3|2671.3|2675.3|2671.3|2674.8|2670.8|1
1642598080000|2022-01-19 13:14:40|||||||||1
1642598090000|2022-01-19 13:14:50|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|0
1642598110000|2022-01-19 13:15:10|||||||||1
1642598140000|2022-01-19 13:15:40|||||||||1
1642598160000|2022-01-19 13:16:00|||||||||1
1642598180000|2022-01-19 13:16:20|2674|2670|2674|2670|2674.5|2670.5|2673.8|2669.8|10
1642598190000|2022-01-19 13:16:30|2673.6|2669.6|2672.6|2668.6|2673.8|2669.8|2672.6|2668.6|12
1642598200000|2022-01-19 13:16:40|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|0
1642598210000|2022-01-19 13:16:50|||||||||2
1642598220000|2022-01-19 13:17:00|2675.1|2671.1|2674.6|2670.6|2675.1|2671.1|2674.5|2670.5|7
1642598230000|2022-01-19 13:17:10|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|6
1642598250000|2022-01-19 13:17:30|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|0
1642598260000|2022-01-19 13:17:40|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|1
1642598280000|2022-01-19 13:18:00|2674.8|2670.8|2674.8|2670.8|2675|2671|2674.8|2670.8|5
1642598290000|2022-01-19 13:18:10|2675|2671|2674.6|2670.6|2675|2671|2674.5|2670.5|25
1642598300000|2022-01-19 13:18:20|2674.8|2670.8|2674.5|2670.5|2674.8|2670.8|2674.5|2670.5|18
1642598310000|2022-01-19 13:18:30|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|1
1642598350000|2022-01-19 13:19:10|2674.2|2670.2|2674.5|2670.5|2674.5|2670.5|2674.2|2670.2|2
1642598360000|2022-01-19 13:19:20|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|5
1642598390000|2022-01-19 13:19:50|2674.5|2670.5|2674.6|2670.6|2674.6|2670.6|2674.5|2670.5|14
1642598400000|2022-01-19 13:20:00|2675.1|2671.1|2674.3|2670.3|2675.1|2671.1|2673.8|2669.8|69
1642598410000|2022-01-19 13:20:10|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|0
1642598430000|2022-01-19 13:20:30|2674.8|2670.8|2675.1|2671.1|2675.1|2671.1|2674.8|2670.8|10
1642598450000|2022-01-19 13:20:50|||||||||1
1642598460000|2022-01-19 13:21:00|2673.5|2669.5|2674.1|2670.1|2674.1|2670.1|2673.5|2669.5|4
1642598470000|2022-01-19 13:21:10|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|0
1642598480000|2022-01-19 13:21:20|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|3
1642598490000|2022-01-19 13:21:30|2674.4|2670.4|2673.5|2669.5|2674.4|2670.4|2673.5|2669.5|12
1642598500000|2022-01-19 13:21:40|2673.1|2669.1|2672.8|2668.8|2673.5|2669.5|2672.8|2668.8|71
1642598510000|2022-01-19 13:21:50|2673.2|2669.2|2674.3|2670.3|2674.3|2670.3|2673.2|2669.2|11
1642598530000|2022-01-19 13:22:10|||||||||1
1642598550000|2022-01-19 13:22:30|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|15
1642598570000|2022-01-19 13:22:50|||||||||3
1642598580000|2022-01-19 13:23:00|2674|2670|2673.5|2669.5|2674|2670|2673.5|2669.5|16
1642598640000|2022-01-19 13:24:00|||||||||1
1642598660000|2022-01-19 13:24:20|2673.8|2669.8|2674|2670|2674|2670|2673.5|2669.5|14
1642598680000|2022-01-19 13:24:40|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|0
1642598700000|2022-01-19 13:25:00|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|8
1642598710000|2022-01-19 13:25:10|2674|2670|2673.5|2669.5|2674|2670|2673.5|2669.5|0
1642598720000|2022-01-19 13:25:20|||||||||1
1642598740000|2022-01-19 13:25:40|||||||||1
1642598750000|2022-01-19 13:25:50|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|7
1642598760000|2022-01-19 13:26:00|2674|2670|2674|2670|2674|2670|2674|2670|0
1642598770000|2022-01-19 13:26:10|2673.5|2669.5|2673.8|2669.8|2673.8|2669.8|2673.5|2669.5|1
1642598780000|2022-01-19 13:26:20|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|21
1642598790000|2022-01-19 13:26:30|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|1
1642598800000|2022-01-19 13:26:40|||||||||1
1642598810000|2022-01-19 13:26:50|||||||||3
1642598840000|2022-01-19 13:27:20|||||||||4
1642598850000|2022-01-19 13:27:30|||||||||2
1642598860000|2022-01-19 13:27:40|2672.8|2668.8|2672.5|2668.5|2672.8|2668.8|2672.5|2668.5|1
1642598870000|2022-01-19 13:27:50|||||||||2
1642598880000|2022-01-19 13:28:00|2672.8|2668.8|2673.5|2669.5|2673.5|2669.5|2672.8|2668.8|10
1642598900000|2022-01-19 13:28:20|2674.2|2670.2|2674.5|2670.5|2674.5|2670.5|2674.2|2670.2|2
1642598910000|2022-01-19 13:28:30|||||||||1
1642598920000|2022-01-19 13:28:40|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2
1642598930000|2022-01-19 13:28:50|2674.5|2670.5|2674.5|2670.5|2674.8|2670.8|2674.5|2670.5|7
1642598940000|2022-01-19 13:29:00|2675.1|2671.1|2674.5|2670.5|2675.1|2671.1|2674.5|2670.5|5
1642598950000|2022-01-19 13:29:10|2674.6|2670.6|2675|2671|2675|2671|2674.6|2670.6|3
1642598960000|2022-01-19 13:29:20|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|0
1642598970000|2022-01-19 13:29:30|2673.8|2669.8|2673.5|2669.5|2673.8|2669.8|2673.5|2669.5|5
1642598980000|2022-01-19 13:29:40|||||||||3
1642599020000|2022-01-19 13:30:20|2673.9|2669.9|2674.6|2670.6|2675.1|2671.1|2673.9|2669.9|3
1642599030000|2022-01-19 13:30:30|2674.5|2670.5|2675|2671|2675|2671|2674.5|2670.5|1
1642599040000|2022-01-19 13:30:40|2674.6|2670.6|2674.5|2670.5|2674.6|2670.6|2674.5|2670.5|6
1642599070000|2022-01-19 13:31:10|2673.8|2669.8|2673.5|2669.5|2673.8|2669.8|2673.5|2669.5|20
1642599090000|2022-01-19 13:31:30|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|22
1642599100000|2022-01-19 13:31:40|||||||||1
1642599110000|2022-01-19 13:31:50|||||||||1
1642599140000|2022-01-19 13:32:20|||||||||3
1642599160000|2022-01-19 13:32:40|||||||||11
1642599180000|2022-01-19 13:33:00|||||||||1
1642599190000|2022-01-19 13:33:10|||||||||1
1642599200000|2022-01-19 13:33:20|2672.8|2668.8|2672.5|2668.5|2672.8|2668.8|2672.5|2668.5|9
1642599210000|2022-01-19 13:33:30|||||||||2
1642599220000|2022-01-19 13:33:40|||||||||2
1642599230000|2022-01-19 13:33:50|||||||||8
1642599240000|2022-01-19 13:34:00|||||||||1
1642599250000|2022-01-19 13:34:10|||||||||10
1642599260000|2022-01-19 13:34:20|||||||||1
1642599280000|2022-01-19 13:34:40|||||||||1
1642599290000|2022-01-19 13:34:50|2672.8|2668.8|2672.5|2668.5|2672.8|2668.8|2672.5|2668.5|13
1642599340000|2022-01-19 13:35:40|||||||||4
1642599350000|2022-01-19 13:35:50|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|8
1642599360000|2022-01-19 13:36:00|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|6
1642599370000|2022-01-19 13:36:10|||||||||17
1642599390000|2022-01-19 13:36:30|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|0
1642599400000|2022-01-19 13:36:40|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|7
1642599430000|2022-01-19 13:37:10|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|0
1642599440000|2022-01-19 13:37:20|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|3
1642599480000|2022-01-19 13:38:00|2672.2|2668.2|2669.2|2665.2|2672.2|2668.2|2669.2|2665.2|33
1642599530000|2022-01-19 13:38:50|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|3
1642599540000|2022-01-19 13:39:00|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|3
1642599560000|2022-01-19 13:39:20|2668.1|2664.1|2667.5|2663.5|2668.1|2664.1|2667.5|2663.5|2
1642599570000|2022-01-19 13:39:30|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|1
1642599580000|2022-01-19 13:39:40|||||||||1
1642599600000|2022-01-19 13:40:00|2666.9|2662.9|2666.5|2662.5|2666.9|2662.9|2666.2|2662.2|21
1642599610000|2022-01-19 13:40:10|2666.2|2662.2|2666|2662|2666.2|2662.2|2665.2|2661.2|32
1642599620000|2022-01-19 13:40:20|2666.2|2662.2|2663.9|2659.9|2666.2|2662.2|2663.2|2659.2|33
1642599630000|2022-01-19 13:40:30|2663.4|2659.4|2663.2|2659.2|2663.9|2659.9|2662.9|2658.9|5
1642599640000|2022-01-19 13:40:40|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.4|2658.4|3
1642599650000|2022-01-19 13:40:50|||||||||2
1642599700000|2022-01-19 13:41:40|2662.4|2658.4|2660.7|2656.7|2662.4|2658.4|2660.7|2656.7|15
1642599710000|2022-01-19 13:41:50|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|6
1642599720000|2022-01-19 13:42:00|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|4
1642599730000|2022-01-19 13:42:10|2661.5|2657.5|2660.4|2656.4|2661.5|2657.5|2658.9|2654.9|13
1642599740000|2022-01-19 13:42:20|2660.7|2656.7|2661.9|2657.9|2661.9|2657.9|2660.7|2656.7|1
1642599750000|2022-01-19 13:42:30|2661.7|2657.7|2661.9|2657.9|2661.9|2657.9|2661.7|2657.7|2
1642599760000|2022-01-19 13:42:40|||||||||1
1642599770000|2022-01-19 13:42:50|2661.7|2657.7|2661.9|2657.9|2661.9|2657.9|2661.7|2657.7|2
1642599800000|2022-01-19 13:43:20|||||||||1
1642599890000|2022-01-19 13:44:50|||||||||4
1642599900000|2022-01-19 13:45:00|2663.7|2659.7|2664.5|2660.5|2664.5|2660.5|2663.7|2659.7|4
1642599910000|2022-01-19 13:45:10|2663.9|2659.9|2664.5|2660.5|2664.5|2660.5|2663.4|2659.4|8
1642599950000|2022-01-19 13:45:50|||||||||1
1642599960000|2022-01-19 13:46:00|2664.9|2660.9|2665.9|2661.9|2665.9|2661.9|2664.9|2660.9|9
1642599970000|2022-01-19 13:46:10|2666.2|2662.2|2666.5|2662.5|2666.5|2662.5|2666|2662|4
1642599990000|2022-01-19 13:46:30|2666.2|2662.2|2666.4|2662.4|2666.5|2662.5|2664.9|2660.9|22
1642600000000|2022-01-19 13:46:40|2666.5|2662.5|2665.9|2661.9|2666.5|2662.5|2665.4|2661.4|6
1642600020000|2022-01-19 13:47:00|2666.2|2662.2|2666.5|2662.5|2666.5|2662.5|2666.2|2662.2|3
1642600050000|2022-01-19 13:47:30|||||||||1
1642600060000|2022-01-19 13:47:40|2666|2662|2665.2|2661.2|2666|2662|2664.9|2660.9|11
1642600070000|2022-01-19 13:47:50|2664.9|2660.9|2664.5|2660.5|2665|2661|2664.5|2660.5|5
1642600080000|2022-01-19 13:48:00|2665|2661|2665.9|2661.9|2666.5|2662.5|2665|2661|12
1642600120000|2022-01-19 13:48:40|2666.2|2662.2|2666.5|2662.5|2666.5|2662.5|2666.2|2662.2|3
1642600170000|2022-01-19 13:49:30|||||||||2
1642600180000|2022-01-19 13:49:40|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|9
1642600190000|2022-01-19 13:49:50|2664.2|2660.2|2663.9|2659.9|2664.2|2660.2|2663.9|2659.9|3
1642600200000|2022-01-19 13:50:00|2664.5|2660.5|2665.9|2661.9|2665.9|2661.9|2664.5|2660.5|6
1642600210000|2022-01-19 13:50:10|2666.2|2662.2|2666.5|2662.5|2666.5|2662.5|2666.2|2662.2|2
1642600240000|2022-01-19 13:50:40|2666|2662|2666.5|2662.5|2666.5|2662.5|2666|2662|10
1642600250000|2022-01-19 13:50:50|2666.7|2662.7|2666.8|2662.8|2666.8|2662.8|2666.7|2662.7|37
1642600260000|2022-01-19 13:51:00|||||||||10
1642600270000|2022-01-19 13:51:10|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|5
1642600290000|2022-01-19 13:51:30|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|0
1642600300000|2022-01-19 13:51:40|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|0
1642600310000|2022-01-19 13:51:50|||||||||1
1642600320000|2022-01-19 13:52:00|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|5
1642600350000|2022-01-19 13:52:30|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|4
1642600360000|2022-01-19 13:52:40|2663.5|2659.5|2663.3|2659.3|2663.5|2659.5|2663.3|2659.3|4
1642600380000|2022-01-19 13:53:00|2663.2|2659.2|2662.3|2658.3|2663.2|2659.2|2662.3|2658.3|27
1642600390000|2022-01-19 13:53:10|||||||||1
1642600410000|2022-01-19 13:53:30|2662.2|2658.2|2661.3|2657.3|2662.2|2658.2|2661.3|2657.3|2
1642600420000|2022-01-19 13:53:40|2661.7|2657.7|2661.8|2657.8|2661.8|2657.8|2661.7|2657.7|0
1642600430000|2022-01-19 13:53:50|2661.5|2657.5|2661.3|2657.3|2661.5|2657.5|2661.3|2657.3|4
1642600440000|2022-01-19 13:54:00|2660.8|2656.8|2662.7|2658.7|2662.7|2658.7|2660.8|2656.8|2
1642600450000|2022-01-19 13:54:10|2662.8|2658.8|2663.3|2659.3|2663.3|2659.3|2661.8|2657.8|5
1642600470000|2022-01-19 13:54:30|2663.5|2659.5|2665.2|2661.2|2665.2|2661.2|2663.5|2659.5|2
1642600480000|2022-01-19 13:54:40|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|1
1642600510000|2022-01-19 13:55:10|2666.1|2662.1|2666.2|2662.2|2666.6|2662.6|2665.8|2661.8|122
1642600520000|2022-01-19 13:55:20|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|1
1642600530000|2022-01-19 13:55:30|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|34
1642600540000|2022-01-19 13:55:40|2666.8|2662.8|2666.3|2662.3|2666.8|2662.8|2666.2|2662.2|6
1642600550000|2022-01-19 13:55:50|||||||||5
1642600590000|2022-01-19 13:56:30|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|0
1642600600000|2022-01-19 13:56:40|2667.1|2663.1|2667|2663|2667.1|2663.1|2667|2663|16
1642600610000|2022-01-19 13:56:50|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|0
1642600630000|2022-01-19 13:57:10|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2
1642600640000|2022-01-19 13:57:20|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|4
1642600690000|2022-01-19 13:58:10|2665.5|2661.5|2666.2|2662.2|2666.2|2662.2|2665.3|2661.3|2
1642600710000|2022-01-19 13:58:30|2665.2|2661.2|2665.3|2661.3|2665.3|2661.3|2664.7|2660.7|24
1642600720000|2022-01-19 13:58:40|2665.2|2661.2|2664.8|2660.8|2665.2|2661.2|2664.8|2660.8|0
1642600800000|2022-01-19 14:00:00|2665.8|2661.8|2666.5|2662.5|2666.8|2662.8|2665.8|2661.8|18
1642600850000|2022-01-19 14:00:50|2667|2663|2667|2663|2667|2663|2667|2663|3
1642600860000|2022-01-19 14:01:00|2666.6|2662.6|2667|2663|2667|2663|2666.6|2662.6|3
1642600880000|2022-01-19 14:01:20|||||||||1
1642600890000|2022-01-19 14:01:30|2666.5|2662.5|2667|2663|2667|2663|2666.5|2662.5|1
1642600900000|2022-01-19 14:01:40|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|0
1642600910000|2022-01-19 14:01:50|2666.8|2662.8|2666.5|2662.5|2666.8|2662.8|2666.5|2662.5|5
1642600920000|2022-01-19 14:02:00|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|6
1642600930000|2022-01-19 14:02:10|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|0
1642600950000|2022-01-19 14:02:30|2668.6|2664.6|2669.5|2665.5|2669.5|2665.5|2668.6|2664.6|13
1642600960000|2022-01-19 14:02:40|||||||||1
1642600970000|2022-01-19 14:02:50|2670.2|2666.2|2670.5|2666.5|2670.5|2666.5|2670.2|2666.2|2
1642600990000|2022-01-19 14:03:10|||||||||3
1642601020000|2022-01-19 14:03:40|2670.2|2666.2|2670.3|2666.3|2670.3|2666.3|2670.2|2666.2|47
1642601030000|2022-01-19 14:03:50|2671.2|2667.2|2671|2667|2671.2|2667.2|2671|2667|0
1642601040000|2022-01-19 14:04:00|2670.7|2666.7|2671.2|2667.2|2671.2|2667.2|2670.7|2666.7|0
1642601050000|2022-01-19 14:04:10|||||||||2
1642601060000|2022-01-19 14:04:20|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|1
1642601080000|2022-01-19 14:04:40|||||||||1
1642601100000|2022-01-19 14:05:00|2671.7|2667.7|2672.5|2668.5|2672.5|2668.5|2671.7|2667.7|5
1642601110000|2022-01-19 14:05:10|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|1
1642601120000|2022-01-19 14:05:20|||||||||1
1642601130000|2022-01-19 14:05:30|2673.3|2669.3|2674.2|2670.2|2674.2|2670.2|2673.3|2669.3|1
1642601160000|2022-01-19 14:06:00|||||||||1
1642601170000|2022-01-19 14:06:10|2674.5|2670.5|2676.2|2672.2|2676.2|2672.2|2674.5|2670.5|28
1642601180000|2022-01-19 14:06:20|||||||||1
1642601190000|2022-01-19 14:06:30|||||||||1
1642601210000|2022-01-19 14:06:50|||||||||3
1642601220000|2022-01-19 14:07:00|2675.7|2671.7|2673.2|2669.2|2675.7|2671.7|2673|2669|19
1642601230000|2022-01-19 14:07:10|2673.9|2669.9|2674.2|2670.2|2674.2|2670.2|2673.9|2669.9|4
1642601240000|2022-01-19 14:07:20|||||||||1
1642601280000|2022-01-19 14:08:00|||||||||1
1642601290000|2022-01-19 14:08:10|||||||||3
1642601320000|2022-01-19 14:08:40|2674.5|2670.5|2675|2671|2675|2671|2674.5|2670.5|4
1642601330000|2022-01-19 14:08:50|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|0
1642601340000|2022-01-19 14:09:00|2675.3|2671.3|2676.2|2672.2|2676.2|2672.2|2675.3|2671.3|3
1642601370000|2022-01-19 14:09:30|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|1
1642601380000|2022-01-19 14:09:40|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|1
1642601400000|2022-01-19 14:10:00|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|3
1642601410000|2022-01-19 14:10:10|2676.2|2672.2|2675.3|2671.3|2676.2|2672.2|2675.3|2671.3|5
1642601430000|2022-01-19 14:10:30|2675.5|2671.5|2675.3|2671.3|2676.2|2672.2|2675.3|2671.3|0
1642601440000|2022-01-19 14:10:40|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2675.3|2671.3|0
1642601470000|2022-01-19 14:11:10|2675.5|2671.5|2675.2|2671.2|2675.5|2671.5|2675.2|2671.2|11
1642601480000|2022-01-19 14:11:20|||||||||1
1642601490000|2022-01-19 14:11:30|||||||||3
1642601510000|2022-01-19 14:11:50|||||||||5
1642601560000|2022-01-19 14:12:40|2674.8|2670.8|2675.2|2671.2|2675.5|2671.5|2674.8|2670.8|13
1642601580000|2022-01-19 14:13:00|2674.8|2670.8|2675.2|2671.2|2675.2|2671.2|2674.8|2670.8|2
1642601590000|2022-01-19 14:13:10|||||||||9
1642601630000|2022-01-19 14:13:50|2675|2671|2674.8|2670.8|2675|2671|2674.8|2670.8|5
1642601640000|2022-01-19 14:14:00|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|0
1642601680000|2022-01-19 14:14:40|2675|2671|2675.2|2671.2|2675.2|2671.2|2675|2671|4
1642601730000|2022-01-19 14:15:30|2675|2671|2675.2|2671.2|2675.2|2671.2|2674.5|2670.5|2
1642601770000|2022-01-19 14:16:10|2674.5|2670.5|2676.2|2672.2|2676.2|2672.2|2674.5|2670.5|22
1642601870000|2022-01-19 14:17:50|2676.5|2672.5|2677.8|2673.8|2677.8|2673.8|2676.5|2672.5|3
1642601900000|2022-01-19 14:18:20|||||||||5
1642601920000|2022-01-19 14:18:40|2678.2|2674.2|2677.8|2673.8|2678.3|2674.3|2677.8|2673.8|7
1642601940000|2022-01-19 14:19:00|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|0
1642601990000|2022-01-19 14:19:50|||||||||3
1642602000000|2022-01-19 14:20:00|||||||||3
1642602010000|2022-01-19 14:20:10|2676.8|2672.8|2678.2|2674.2|2678.2|2674.2|2676.8|2672.8|24
1642602040000|2022-01-19 14:20:40|2677.5|2673.5|2677.2|2673.2|2677.5|2673.5|2677.2|2673.2|6
1642602120000|2022-01-19 14:22:00|2676.8|2672.8|2675.2|2671.2|2676.8|2672.8|2675.2|2671.2|7
1642602150000|2022-01-19 14:22:30|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|2673.8|2669.8|6
1642602170000|2022-01-19 14:22:50|2674.9|2670.9|2675.2|2671.2|2675.7|2671.7|2674.8|2670.8|5
1642602190000|2022-01-19 14:23:10|2675|2671|2675|2671|2675|2671|2675|2671|2
1642602290000|2022-01-19 14:24:50|2675.2|2671.2|2675|2671|2675.2|2671.2|2675|2671|6
1642602300000|2022-01-19 14:25:00|2674.7|2670.7|2673.2|2669.2|2674.7|2670.7|2673.2|2669.2|4
1642602360000|2022-01-19 14:26:00|2672.5|2668.5|2672.8|2668.8|2672.8|2668.8|2672.5|2668.5|20
1642602370000|2022-01-19 14:26:10|2673|2669|2672.5|2668.5|2673|2669|2672.5|2668.5|4
1642602390000|2022-01-19 14:26:30|||||||||1
1642602400000|2022-01-19 14:26:40|||||||||8
1642602410000|2022-01-19 14:26:50|||||||||7
1642602420000|2022-01-19 14:27:00|2673|2669|2673|2669|2673|2669|2673|2669|6
1642602450000|2022-01-19 14:27:30|2673.4|2669.4|2675|2671|2675|2671|2673.4|2669.4|7
1642602490000|2022-01-19 14:28:10|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|2675|2671|10
1642602500000|2022-01-19 14:28:20|||||||||2
1642602510000|2022-01-19 14:28:30|||||||||27
1642602520000|2022-01-19 14:28:40|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|4
1642602540000|2022-01-19 14:29:00|||||||||2
1642602560000|2022-01-19 14:29:20|||||||||2
1642602570000|2022-01-19 14:29:30|||||||||1
1642602580000|2022-01-19 14:29:40|2676.7|2672.7|2677.2|2673.2|2677.2|2673.2|2676.7|2672.7|5
1642602590000|2022-01-19 14:29:50|2677.5|2673.5|2676.2|2672.2|2677.5|2673.5|2676.2|2672.2|4
1642602600000|2022-01-19 14:30:00|2676.9|2672.9|2677.2|2673.2|2677.2|2673.2|2676.5|2672.5|6
1642602610000|2022-01-19 14:30:10|||||||||2
1642602620000|2022-01-19 14:30:20|2676.7|2672.7|2676.5|2672.5|2677.2|2673.2|2676.5|2672.5|14
1642602630000|2022-01-19 14:30:30|2677|2673|2677|2673|2677|2673|2676.5|2672.5|1
1642602640000|2022-01-19 14:30:40|2676.5|2672.5|2676.7|2672.7|2676.7|2672.7|2676.2|2672.2|8
1642602660000|2022-01-19 14:31:00|2677|2673|2676.5|2672.5|2677|2673|2676.5|2672.5|1
1642602670000|2022-01-19 14:31:10|||||||||1
1642602680000|2022-01-19 14:31:20|||||||||2
1642602700000|2022-01-19 14:31:40|||||||||3
1642602710000|2022-01-19 14:31:50|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|17
1642602720000|2022-01-19 14:32:00|2677.2|2673.2|2677.5|2673.5|2677.5|2673.5|2677|2673|13
1642602730000|2022-01-19 14:32:10|2677|2673|2677|2673|2677.2|2673.2|2677|2673|4
1642602740000|2022-01-19 14:32:20|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|1
1642602750000|2022-01-19 14:32:30|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|2
1642602760000|2022-01-19 14:32:40|||||||||3
1642602770000|2022-01-19 14:32:50|||||||||7
1642602780000|2022-01-19 14:33:00|||||||||4
1642602790000|2022-01-19 14:33:10|||||||||1
1642602800000|2022-01-19 14:33:20|||||||||1
1642602810000|2022-01-19 14:33:30|||||||||1
1642602820000|2022-01-19 14:33:40|||||||||1
1642602830000|2022-01-19 14:33:50|||||||||2
1642602840000|2022-01-19 14:34:00|||||||||1
1642602850000|2022-01-19 14:34:10|||||||||1
1642602860000|2022-01-19 14:34:20|2678.2|2674.2|2679.2|2675.2|2679.2|2675.2|2678.2|2674.2|5
1642602870000|2022-01-19 14:34:30|||||||||1
1642602880000|2022-01-19 14:34:40|2678.5|2674.5|2678.5|2674.5|2678.5|2674.5|2678.5|2674.5|10
1642602900000|2022-01-19 14:35:00|||||||||2
1642602910000|2022-01-19 14:35:10|||||||||3
1642602920000|2022-01-19 14:35:20|||||||||1
1642602930000|2022-01-19 14:35:30|||||||||2
1642602940000|2022-01-19 14:35:40|||||||||5
1642602950000|2022-01-19 14:35:50|||||||||2
1642602960000|2022-01-19 14:36:00|2678.8|2674.8|2680.7|2676.7|2681|2677|2678.8|2674.8|27
1642602970000|2022-01-19 14:36:10|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|3
1642602980000|2022-01-19 14:36:20|||||||||2
1642602990000|2022-01-19 14:36:30|2681|2677|2681.8|2677.8|2681.8|2677.8|2681|2677|4
1642603000000|2022-01-19 14:36:40|2682.3|2678.3|2682.7|2678.7|2682.7|2678.7|2682.3|2678.3|9
1642603010000|2022-01-19 14:36:50|2682.5|2678.5|2682.2|2678.2|2682.5|2678.5|2682.2|2678.2|4
1642603020000|2022-01-19 14:37:00|2681.8|2677.8|2682|2678|2682|2678|2681.7|2677.7|15
1642603030000|2022-01-19 14:37:10|||||||||1
1642603040000|2022-01-19 14:37:20|2682.2|2678.2|2682.2|2678.2|2682.2|2678.2|2682.2|2678.2|1
1642603050000|2022-01-19 14:37:30|||||||||1
1642603060000|2022-01-19 14:37:40|2682.7|2678.7|2682.7|2678.7|2682.8|2678.8|2682.7|2678.7|2
1642603070000|2022-01-19 14:37:50|||||||||2
1642603080000|2022-01-19 14:38:00|||||||||2
1642603090000|2022-01-19 14:38:10|||||||||2
1642603100000|2022-01-19 14:38:20|2682.8|2678.8|2683.2|2679.2|2683.2|2679.2|2682.8|2678.8|1
1642603110000|2022-01-19 14:38:30|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2
1642603120000|2022-01-19 14:38:40|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|1
1642603130000|2022-01-19 14:38:50|2683.8|2679.8|2682.5|2678.5|2684.2|2680.2|2682.5|2678.5|21
1642603140000|2022-01-19 14:39:00|2682.4|2678.4|2681.7|2677.7|2682.5|2678.5|2680.8|2676.8|19
1642603160000|2022-01-19 14:39:20|2682.2|2678.2|2682|2678|2682.2|2678.2|2682|2678|0
1642603190000|2022-01-19 14:39:50|||||||||1
1642603200000|2022-01-19 14:40:00|2681.7|2677.7|2683|2679|2683|2679|2681.7|2677.7|5
1642603210000|2022-01-19 14:40:10|2682.5|2678.5|2682.7|2678.7|2682.7|2678.7|2682.5|2678.5|4
1642603230000|2022-01-19 14:40:30|2683|2679|2683|2679|2683|2679|2683|2679|2
1642603250000|2022-01-19 14:40:50|2683.2|2679.2|2682|2678|2683.2|2679.2|2681.5|2677.5|10
1642603280000|2022-01-19 14:41:20|2682.5|2678.5|2682.7|2678.7|2682.7|2678.7|2682.5|2678.5|2
1642603290000|2022-01-19 14:41:30|2682.5|2678.5|2682.5|2678.5|2682.5|2678.5|2682.5|2678.5|1
1642603320000|2022-01-19 14:42:00|||||||||1
1642603330000|2022-01-19 14:42:10|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|9
1642603340000|2022-01-19 14:42:20|||||||||1
1642603350000|2022-01-19 14:42:30|2683.4|2679.4|2683.5|2679.5|2683.5|2679.5|2683.4|2679.4|2
1642603370000|2022-01-19 14:42:50|2683.7|2679.7|2684|2680|2684|2680|2683.7|2679.7|26
1642603380000|2022-01-19 14:43:00|2684.2|2680.2|2685.3|2681.3|2685.7|2681.7|2684.2|2680.2|7
1642603390000|2022-01-19 14:43:10|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|2684.7|2680.7|10
1642603400000|2022-01-19 14:43:20|2684.7|2680.7|2684.8|2680.8|2684.8|2680.8|2684.7|2680.7|3
1642603410000|2022-01-19 14:43:30|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|30
1642603420000|2022-01-19 14:43:40|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|6
1642603430000|2022-01-19 14:43:50|2687.8|2683.8|2688.8|2684.8|2688.8|2684.8|2687.8|2683.8|32
1642603440000|2022-01-19 14:44:00|||||||||35
1642603450000|2022-01-19 14:44:10|||||||||2
1642603460000|2022-01-19 14:44:20|||||||||3
1642603470000|2022-01-19 14:44:30|2689|2685|2689.3|2685.3|2689.3|2685.3|2689|2685|22
1642603480000|2022-01-19 14:44:40|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|1
1642603500000|2022-01-19 14:45:00|2690.8|2686.8|2689.8|2685.8|2690.8|2686.8|2689.8|2685.8|8
1642603510000|2022-01-19 14:45:10|2690|2686|2691|2687|2691|2687|2690|2686|7
1642603520000|2022-01-19 14:45:20|||||||||5
1642603530000|2022-01-19 14:45:30|2691.3|2687.3|2693.5|2689.5|2693.5|2689.5|2690.3|2686.3|53
1642603540000|2022-01-19 14:45:40|2694.7|2690.7|2696.1|2692.1|2696.1|2692.1|2694.5|2690.5|55
1642603550000|2022-01-19 14:45:50|2696.8|2692.8|2696.2|2692.2|2696.8|2692.8|2695.8|2691.8|39
1642603560000|2022-01-19 14:46:00|2695.3|2691.3|2695.7|2691.7|2695.7|2691.7|2695.2|2691.2|11
1642603570000|2022-01-19 14:46:10|2695.3|2691.3|2698.1|2694.1|2698.1|2694.1|2695.3|2691.3|260
1642603580000|2022-01-19 14:46:20|2697.8|2693.8|2697.6|2693.6|2697.8|2693.8|2697.6|2693.6|5
1642603590000|2022-01-19 14:46:30|2697.5|2693.5|2697.6|2693.6|2697.6|2693.6|2697.5|2693.5|20
1642603600000|2022-01-19 14:46:40|2697.5|2693.5|2696.8|2692.8|2697.5|2693.5|2696.8|2692.8|32
1642603610000|2022-01-19 14:46:50|2697|2693|2696.2|2692.2|2697|2693|2695.5|2691.5|18
1642603620000|2022-01-19 14:47:00|2696.3|2692.3|2696.2|2692.2|2696.3|2692.3|2696|2692|7
1642603630000|2022-01-19 14:47:10|2695.7|2691.7|2695.8|2691.8|2695.8|2691.8|2695.5|2691.5|21
1642603640000|2022-01-19 14:47:20|2695.7|2691.7|2695.7|2691.7|2695.8|2691.8|2695.7|2691.7|9
1642603680000|2022-01-19 14:48:00|2693.8|2689.8|2695|2691|2695|2691|2693.8|2689.8|60
1642603690000|2022-01-19 14:48:10|2695.2|2691.2|2695|2691|2695.2|2691.2|2695|2691|6
1642603700000|2022-01-19 14:48:20|2694.5|2690.5|2694.5|2690.5|2694.5|2690.5|2694.5|2690.5|1
1642603720000|2022-01-19 14:48:40|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|2
1642603740000|2022-01-19 14:49:00|||||||||3
1642603750000|2022-01-19 14:49:10|2694.8|2690.8|2695|2691|2695.2|2691.2|2694.8|2690.8|0
1642603800000|2022-01-19 14:50:00|2694.3|2690.3|2694.3|2690.3|2694.5|2690.5|2694.3|2690.3|23
1642603810000|2022-01-19 14:50:10|||||||||1
1642603820000|2022-01-19 14:50:20|2694.5|2690.5|2695.3|2691.3|2695.5|2691.5|2694.5|2690.5|13
1642603830000|2022-01-19 14:50:30|2695|2691|2695|2691|2695|2691|2695|2691|0
1642603870000|2022-01-19 14:51:10|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|0
1642603890000|2022-01-19 14:51:30|2695|2691|2694.8|2690.8|2695|2691|2694.8|2690.8|3
1642603900000|2022-01-19 14:51:40|||||||||1
1642603910000|2022-01-19 14:51:50|||||||||1
1642603920000|2022-01-19 14:52:00|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|4
1642603940000|2022-01-19 14:52:20|2696|2692|2696.5|2692.5|2696.5|2692.5|2696|2692|3
1642603950000|2022-01-19 14:52:30|2696.7|2692.7|2695|2691|2696.7|2692.7|2694.5|2690.5|4
1642603960000|2022-01-19 14:52:40|2694.5|2690.5|2694.5|2690.5|2694.7|2690.7|2694.5|2690.5|0
1642603970000|2022-01-19 14:52:50|||||||||5
1642604010000|2022-01-19 14:53:30|||||||||1
1642604020000|2022-01-19 14:53:40|||||||||7
1642604030000|2022-01-19 14:53:50|2694.8|2690.8|2695|2691|2695|2691|2694.8|2690.8|3
1642604040000|2022-01-19 14:54:00|2695.5|2691.5|2694.5|2690.5|2695.5|2691.5|2694.5|2690.5|11
1642604050000|2022-01-19 14:54:10|2694.3|2690.3|2693.8|2689.8|2694.5|2690.5|2693.8|2689.8|5
1642604060000|2022-01-19 14:54:20|2694.3|2690.3|2693.8|2689.8|2694.3|2690.3|2693.8|2689.8|1
1642604090000|2022-01-19 14:54:50|2693.2|2689.2|2693.8|2689.8|2693.8|2689.8|2693.2|2689.2|20
1642604100000|2022-01-19 14:55:00|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|0
1642604110000|2022-01-19 14:55:10|2694.2|2690.2|2696.7|2692.7|2696.7|2692.7|2693.8|2689.8|13
1642604140000|2022-01-19 14:55:40|2696.8|2692.8|2696.8|2692.8|2697|2693|2696.8|2692.8|7
1642604160000|2022-01-19 14:56:00|||||||||1
1642604170000|2022-01-19 14:56:10|||||||||2
1642604180000|2022-01-19 14:56:20|2697|2693|2697|2693|2697|2693|2697|2693|1
1642604190000|2022-01-19 14:56:30|2698.1|2694.1|2700.3|2696.3|2700.3|2696.3|2698.1|2694.1|66
1642604200000|2022-01-19 14:56:40|2700.6|2696.6|2701.8|2697.8|2701.8|2697.8|2700.1|2696.1|86
1642604210000|2022-01-19 14:56:50|2701.6|2697.6|2701.8|2697.8|2701.8|2697.8|2701.6|2697.6|17
1642604220000|2022-01-19 14:57:00|2701.9|2697.9|2703.1|2699.1|2703.3|2699.3|2701.9|2697.9|12
1642604230000|2022-01-19 14:57:10|2703.4|2699.4|2704.1|2700.1|2704.3|2700.3|2703.4|2699.4|5
1642604240000|2022-01-19 14:57:20|2703.8|2699.8|2703.3|2699.3|2703.8|2699.8|2703.1|2699.1|10
1642604260000|2022-01-19 14:57:40|2704|2700|2704|2700|2704|2700|2704|2700|2
1642604270000|2022-01-19 14:57:50|2703.8|2699.8|2703.6|2699.6|2703.8|2699.8|2703.6|2699.6|4
1642604290000|2022-01-19 14:58:10|2703.5|2699.5|2703.3|2699.3|2703.5|2699.5|2703.1|2699.1|2
1642604300000|2022-01-19 14:58:20|2703.6|2699.6|2702|2698|2703.6|2699.6|2701.5|2697.5|7
1642604310000|2022-01-19 14:58:30|2702.3|2698.3|2701.8|2697.8|2702.3|2698.3|2701.6|2697.6|24
1642604320000|2022-01-19 14:58:40|2702.1|2698.1|2701.6|2697.6|2702.1|2698.1|2701.6|2697.6|5
1642604330000|2022-01-19 14:58:50|2701.1|2697.1|2700.1|2696.1|2701.1|2697.1|2700.1|2696.1|7
1642604340000|2022-01-19 14:59:00|2700.5|2696.5|2701.5|2697.5|2701.6|2697.6|2700.5|2696.5|12
1642604350000|2022-01-19 14:59:10|2701.8|2697.8|2702.6|2698.6|2702.6|2698.6|2701.8|2697.8|11
1642604360000|2022-01-19 14:59:20|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|2702.6|2698.6|2
1642604370000|2022-01-19 14:59:30|2702.1|2698.1|2701.8|2697.8|2702.1|2698.1|2701.8|2697.8|20
1642604380000|2022-01-19 14:59:40|||||||||2
1642604390000|2022-01-19 14:59:50|2702.1|2698.1|2702.3|2698.3|2702.3|2698.3|2702.1|2698.1|2
1642604410000|2022-01-19 15:00:10|||||||||3
1642604420000|2022-01-19 15:00:20|||||||||1
1642604430000|2022-01-19 15:00:30|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|2701.6|2697.6|7
1642604440000|2022-01-19 15:00:40|||||||||4
1642604450000|2022-01-19 15:00:50|||||||||1
1642604460000|2022-01-19 15:01:00|2701.5|2697.5|2701.5|2697.5|2701.5|2697.5|2700.8|2696.8|19
1642604480000|2022-01-19 15:01:20|2701.1|2697.1|2701.5|2697.5|2701.5|2697.5|2701.1|2697.1|5
1642604490000|2022-01-19 15:01:30|2700.4|2696.4|2701.5|2697.5|2701.5|2697.5|2700.4|2696.4|12
1642604500000|2022-01-19 15:01:40|2701.1|2697.1|2700.1|2696.1|2701.1|2697.1|2700.1|2696.1|9
1642604510000|2022-01-19 15:01:50|2699.8|2695.8|2698.5|2694.5|2699.8|2695.8|2698.1|2694.1|25
1642604520000|2022-01-19 15:02:00|2698.8|2694.8|2698.5|2694.5|2698.8|2694.8|2698.5|2694.5|7
1642604530000|2022-01-19 15:02:10|||||||||1
1642604540000|2022-01-19 15:02:20|2697.8|2693.8|2699|2695|2699|2695|2697.8|2693.8|4
1642604550000|2022-01-19 15:02:30|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|0
1642604560000|2022-01-19 15:02:40|2699|2695|2699.3|2695.3|2699.3|2695.3|2699|2695|0
1642604570000|2022-01-19 15:02:50|2699.2|2695.2|2697.8|2693.8|2699.2|2695.2|2697.8|2693.8|12
1642604580000|2022-01-19 15:03:00|2698|2694|2698.8|2694.8|2698.8|2694.8|2698|2694|3
1642604610000|2022-01-19 15:03:30|2699.5|2695.5|2699.5|2695.5|2699.5|2695.5|2699.5|2695.5|4
1642604630000|2022-01-19 15:03:50|2700.5|2696.5|2701|2697|2701|2697|2700.5|2696.5|6
1642604640000|2022-01-19 15:04:00|2701.3|2697.3|2702.8|2698.8|2702.8|2698.8|2701.3|2697.3|8
1642604650000|2022-01-19 15:04:10|2702.5|2698.5|2702.6|2698.6|2702.6|2698.6|2702.1|2698.1|15
1642604660000|2022-01-19 15:04:20|2702.5|2698.5|2701.1|2697.1|2702.5|2698.5|2701.1|2697.1|16
1642604670000|2022-01-19 15:04:30|2701.5|2697.5|2701.5|2697.5|2701.6|2697.6|2701.5|2697.5|3
1642604680000|2022-01-19 15:04:40|2700.8|2696.8|2701.5|2697.5|2701.5|2697.5|2700.8|2696.8|11
1642604690000|2022-01-19 15:04:50|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|1
1642604700000|2022-01-19 15:05:00|2700.5|2696.5|2700.8|2696.8|2701.5|2697.5|2700.5|2696.5|9
1642604720000|2022-01-19 15:05:20|2700.1|2696.1|2699.8|2695.8|2700.1|2696.1|2699.8|2695.8|17
1642604730000|2022-01-19 15:05:30|2700|2696|2699.8|2695.8|2700|2696|2699.8|2695.8|1
1642604740000|2022-01-19 15:05:40|||||||||1
1642604750000|2022-01-19 15:05:50|||||||||1
1642604760000|2022-01-19 15:06:00|2700.3|2696.3|2700.3|2696.3|2700.5|2696.5|2700.3|2696.3|2
1642604770000|2022-01-19 15:06:10|||||||||1
1642604780000|2022-01-19 15:06:20|2699.8|2695.8|2699.6|2695.6|2699.8|2695.8|2699.6|2695.6|1
1642604790000|2022-01-19 15:06:30|2700|2696|2700|2696|2700|2696|2700|2696|0
1642604800000|2022-01-19 15:06:40|2699.8|2695.8|2699.3|2695.3|2700.5|2696.5|2699.3|2695.3|10
1642604810000|2022-01-19 15:06:50|2699|2695|2698.8|2694.8|2699|2695|2698.8|2694.8|47
1642604830000|2022-01-19 15:07:10|||||||||5
1642604840000|2022-01-19 15:07:20|||||||||7
1642604860000|2022-01-19 15:07:40|2699.2|2695.2|2699.3|2695.3|2699.3|2695.3|2699.2|2695.2|3
1642604870000|2022-01-19 15:07:50|2699.8|2695.8|2700|2696|2700|2696|2699.8|2695.8|1
1642604880000|2022-01-19 15:08:00|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|0
1642604890000|2022-01-19 15:08:10|2700.5|2696.5|2700.5|2696.5|2700.5|2696.5|2700.5|2696.5|1
1642604900000|2022-01-19 15:08:20|2701|2697|2700.3|2696.3|2701.2|2697.2|2700|2696|2
1642604910000|2022-01-19 15:08:30|2700.1|2696.1|2700.2|2696.2|2700.8|2696.8|2700.1|2696.1|5
1642604920000|2022-01-19 15:08:40|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|0
1642604930000|2022-01-19 15:08:50|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|1
1642604940000|2022-01-19 15:09:00|2700.5|2696.5|2700.5|2696.5|2700.5|2696.5|2700.5|2696.5|9
1642604950000|2022-01-19 15:09:10|2700.2|2696.2|2700.3|2696.3|2700.3|2696.3|2700.2|2696.2|5
1642604990000|2022-01-19 15:09:50|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|5
1642605000000|2022-01-19 15:10:00|2700.3|2696.3|2700.5|2696.5|2700.8|2696.8|2700.3|2696.3|11
1642605010000|2022-01-19 15:10:10|2700.8|2696.8|2700.3|2696.3|2700.8|2696.8|2700.3|2696.3|4
1642605030000|2022-01-19 15:10:30|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|1
1642605060000|2022-01-19 15:11:00|2700.3|2696.3|2701.5|2697.5|2701.5|2697.5|2700.3|2696.3|7
1642605070000|2022-01-19 15:11:10|||||||||1
1642605080000|2022-01-19 15:11:20|||||||||6
1642605090000|2022-01-19 15:11:30|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|11
1642605100000|2022-01-19 15:11:40|2701|2697|2700.2|2696.2|2701|2697|2700.2|2696.2|7
1642605110000|2022-01-19 15:11:50|2700.3|2696.3|2700.2|2696.2|2700.8|2696.8|2700.2|2696.2|7
1642605120000|2022-01-19 15:12:00|||||||||24
1642605130000|2022-01-19 15:12:10|2700.3|2696.3|2701.5|2697.5|2701.5|2697.5|2700.3|2696.3|5
1642605140000|2022-01-19 15:12:20|||||||||1
1642605150000|2022-01-19 15:12:30|2700.8|2696.8|2701|2697|2701|2697|2700.8|2696.8|23
1642605160000|2022-01-19 15:12:40|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|1
1642605180000|2022-01-19 15:13:00|2700.8|2696.8|2700.5|2696.5|2700.8|2696.8|2700.5|2696.5|0
1642605190000|2022-01-19 15:13:10|2701|2697|2701|2697|2701|2697|2701|2697|1
1642605200000|2022-01-19 15:13:20|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|1
1642605210000|2022-01-19 15:13:30|2700.2|2696.2|2700.7|2696.7|2700.7|2696.7|2700.2|2696.2|2
1642605220000|2022-01-19 15:13:40|2700.2|2696.2|2700.2|2696.2|2700.7|2696.7|2700.2|2696.2|1
1642605230000|2022-01-19 15:13:50|||||||||1
1642605240000|2022-01-19 15:14:00|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|3
1642605250000|2022-01-19 15:14:10|||||||||3
1642605260000|2022-01-19 15:14:20|||||||||2
1642605270000|2022-01-19 15:14:30|2700.7|2696.7|2701.5|2697.5|2701.5|2697.5|2700.7|2696.7|1
1642605280000|2022-01-19 15:14:40|2700.8|2696.8|2700.5|2696.5|2700.8|2696.8|2700.5|2696.5|10
1642605290000|2022-01-19 15:14:50|2700.8|2696.8|2700.3|2696.3|2700.8|2696.8|2700.3|2696.3|3
1642605300000|2022-01-19 15:15:00|2700.5|2696.5|2700.3|2696.3|2700.8|2696.8|2700.3|2696.3|12
1642605320000|2022-01-19 15:15:20|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2
1642605330000|2022-01-19 15:15:30|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|2700.2|2696.2|4
1642605340000|2022-01-19 15:15:40|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2
1642605350000|2022-01-19 15:15:50|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.7|2694.7|7
1642605360000|2022-01-19 15:16:00|2698.5|2694.5|2697.8|2693.8|2698.5|2694.5|2697.8|2693.8|1
1642605370000|2022-01-19 15:16:10|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2
1642605380000|2022-01-19 15:16:20|2697.8|2693.8|2697.8|2693.8|2698.3|2694.3|2697.8|2693.8|5
1642605390000|2022-01-19 15:16:30|2697.7|2693.7|2698.2|2694.2|2698.2|2694.2|2697.7|2693.7|5
1642605400000|2022-01-19 15:16:40|||||||||3
1642605410000|2022-01-19 15:16:50|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|4
1642605420000|2022-01-19 15:17:00|2698.7|2694.7|2699.8|2695.8|2699.8|2695.8|2698.7|2694.7|2
1642605430000|2022-01-19 15:17:10|2699.5|2695.5|2698.8|2694.8|2699.5|2695.5|2698.8|2694.8|13
1642605450000|2022-01-19 15:17:30|||||||||1
1642605480000|2022-01-19 15:18:00|2699.3|2695.3|2700.5|2696.5|2700.5|2696.5|2699.3|2695.3|6
1642605500000|2022-01-19 15:18:20|||||||||2
1642605520000|2022-01-19 15:18:40|2700.2|2696.2|2699.8|2695.8|2700.2|2696.2|2699.5|2695.5|11
1642605530000|2022-01-19 15:18:50|2699.5|2695.5|2699.3|2695.3|2699.5|2695.5|2698.8|2694.8|5
1642605540000|2022-01-19 15:19:00|2699|2695|2698.5|2694.5|2699.2|2695.2|2698.5|2694.5|4
1642605550000|2022-01-19 15:19:10|2698.3|2694.3|2698.8|2694.8|2698.8|2694.8|2698.3|2694.3|5
1642605560000|2022-01-19 15:19:20|2698.5|2694.5|2698.3|2694.3|2698.5|2694.5|2698.3|2694.3|2
1642605570000|2022-01-19 15:19:30|2698.7|2694.7|2698.3|2694.3|2698.8|2694.8|2698.3|2694.3|5
1642605580000|2022-01-19 15:19:40|2698.2|2694.2|2697.5|2693.5|2698.3|2694.3|2697.5|2693.5|0
1642605590000|2022-01-19 15:19:50|2698.2|2694.2|2698|2694|2698.2|2694.2|2698|2694|0
1642605600000|2022-01-19 15:20:00|2698.3|2694.3|2698|2694|2698.3|2694.3|2697.5|2693.5|2
1642605630000|2022-01-19 15:20:30|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|0
1642605640000|2022-01-19 15:20:40|2697.8|2693.8|2697.5|2693.5|2698.3|2694.3|2697.5|2693.5|1
1642605650000|2022-01-19 15:20:50|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|10
1642605660000|2022-01-19 15:21:00|2697.2|2693.2|2697.3|2693.3|2697.3|2693.3|2697.2|2693.2|2
1642605690000|2022-01-19 15:21:30|2698|2694|2698.5|2694.5|2698.5|2694.5|2698|2694|2
1642605700000|2022-01-19 15:21:40|2697.9|2693.9|2697.2|2693.2|2697.9|2693.9|2697.2|2693.2|28
1642605710000|2022-01-19 15:21:50|2697|2693|2695.7|2691.7|2697|2693|2695.2|2691.2|23
1642605720000|2022-01-19 15:22:00|2695.8|2691.8|2696.7|2692.7|2696.7|2692.7|2695.8|2691.8|7
1642605740000|2022-01-19 15:22:20|2696.8|2692.8|2695.7|2691.7|2696.8|2692.8|2695.7|2691.7|9
1642605750000|2022-01-19 15:22:30|2695.5|2691.5|2695.2|2691.2|2695.5|2691.5|2695.2|2691.2|0
1642605780000|2022-01-19 15:23:00|2695.5|2691.5|2696.2|2692.2|2696.5|2692.5|2695.5|2691.5|7
1642605810000|2022-01-19 15:23:30|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|0
1642605840000|2022-01-19 15:24:00|2695.5|2691.5|2695.7|2691.7|2695.7|2691.7|2695.5|2691.5|6
1642605890000|2022-01-19 15:24:50|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|0
1642605900000|2022-01-19 15:25:00|2695.5|2691.5|2696.3|2692.3|2696.3|2692.3|2695.5|2691.5|5
1642605910000|2022-01-19 15:25:10|2695.5|2691.5|2695.3|2691.3|2695.5|2691.5|2695.3|2691.3|4
1642605930000|2022-01-19 15:25:30|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|0
1642605940000|2022-01-19 15:25:40|2695.3|2691.3|2695.7|2691.7|2695.8|2691.8|2695.3|2691.3|0
1642605950000|2022-01-19 15:25:50|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2
1642605960000|2022-01-19 15:26:00|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|5
1642605990000|2022-01-19 15:26:30|2696|2692|2696|2692|2696|2692|2696|2692|0
1642606000000|2022-01-19 15:26:40|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|0
1642606010000|2022-01-19 15:26:50|2695.6|2691.6|2695.8|2691.8|2695.8|2691.8|2695.3|2691.3|10
1642606020000|2022-01-19 15:27:00|2696.5|2692.5|2696|2692|2696.5|2692.5|2696|2692|6
1642606030000|2022-01-19 15:27:10|2695.8|2691.8|2695.3|2691.3|2695.8|2691.8|2695.3|2691.3|13
1642606040000|2022-01-19 15:27:20|2695.5|2691.5|2695.3|2691.3|2695.8|2691.8|2695.3|2691.3|3
1642606060000|2022-01-19 15:27:40|2695.2|2691.2|2695.8|2691.8|2695.8|2691.8|2695.2|2691.2|2
1642606080000|2022-01-19 15:28:00|||||||||1
1642606100000|2022-01-19 15:28:20|2695.5|2691.5|2695.8|2691.8|2695.8|2691.8|2695.2|2691.2|9
1642606110000|2022-01-19 15:28:30|2695.5|2691.5|2695.7|2691.7|2695.7|2691.7|2695.5|2691.5|5
1642606140000|2022-01-19 15:29:00|2695.8|2691.8|2696.5|2692.5|2696.8|2692.8|2695.8|2691.8|8
1642606150000|2022-01-19 15:29:10|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2
1642606160000|2022-01-19 15:29:20|2696.3|2692.3|2696.1|2692.1|2696.3|2692.3|2696.1|2692.1|6
1642606170000|2022-01-19 15:29:30|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|0
1642606180000|2022-01-19 15:29:40|2697.5|2693.5|2697.2|2693.2|2697.5|2693.5|2697.2|2693.2|4
1642606200000|2022-01-19 15:30:00|2696.8|2692.8|2696.8|2692.8|2697.5|2693.5|2696.8|2692.8|21
1642606250000|2022-01-19 15:30:50|||||||||1
1642606260000|2022-01-19 15:31:00|2697|2693|2697.1|2693.1|2697.1|2693.1|2697|2693|5
1642606270000|2022-01-19 15:31:10|2697.5|2693.5|2696.8|2692.8|2697.5|2693.5|2696.5|2692.5|12
1642606290000|2022-01-19 15:31:30|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|0
1642606300000|2022-01-19 15:31:40|2697|2693|2696.5|2692.5|2697|2693|2696.5|2692.5|7
1642606320000|2022-01-19 15:32:00|2696.8|2692.8|2697.3|2693.3|2697.5|2693.5|2696.8|2692.8|6
1642606330000|2022-01-19 15:32:10|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|0
1642606340000|2022-01-19 15:32:20|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|1
1642606360000|2022-01-19 15:32:40|2697.2|2693.2|2697.8|2693.8|2697.8|2693.8|2697.2|2693.2|4
1642606370000|2022-01-19 15:32:50|||||||||20
1642606380000|2022-01-19 15:33:00|2699.5|2695.5|2701.5|2697.5|2701.5|2697.5|2699.5|2695.5|11
1642606390000|2022-01-19 15:33:10|2701.8|2697.8|2703.8|2699.8|2703.8|2699.8|2701.8|2697.8|135
1642606400000|2022-01-19 15:33:20|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|29
1642606410000|2022-01-19 15:33:30|2705.1|2701.1|2707.1|2703.1|2707.1|2703.1|2705.1|2701.1|125
1642606420000|2022-01-19 15:33:40|2706.1|2702.1|2706.5|2702.5|2706.6|2702.6|2706.1|2702.1|12
1642606430000|2022-01-19 15:33:50|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|1
1642606440000|2022-01-19 15:34:00|2706.5|2702.5|2706.1|2702.1|2706.5|2702.5|2706|2702|16
1642606450000|2022-01-19 15:34:10|2706.6|2702.6|2706.1|2702.1|2706.6|2702.6|2706.1|2702.1|8
1642606460000|2022-01-19 15:34:20|2706.5|2702.5|2705.6|2701.6|2707.1|2703.1|2705.6|2701.6|13
1642606480000|2022-01-19 15:34:40|2705.5|2701.5|2704.6|2700.6|2705.5|2701.5|2704.6|2700.6|7
1642606490000|2022-01-19 15:34:50|2705.5|2701.5|2705.5|2701.5|2705.5|2701.5|2705.3|2701.3|3
1642606500000|2022-01-19 15:35:00|2704.5|2700.5|2704.3|2700.3|2704.5|2700.5|2704.3|2700.3|5
1642606510000|2022-01-19 15:35:10|2704|2700|2704|2700|2704|2700|2704|2700|2
1642606520000|2022-01-19 15:35:20|2704.8|2700.8|2704.8|2700.8|2704.8|2700.8|2704.8|2700.8|0
1642606530000|2022-01-19 15:35:30|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|4
1642606540000|2022-01-19 15:35:40|2704.8|2700.8|2704.8|2700.8|2704.8|2700.8|2704.8|2700.8|1
1642606550000|2022-01-19 15:35:50|2703.8|2699.8|2704.5|2700.5|2704.5|2700.5|2703.8|2699.8|10
1642606560000|2022-01-19 15:36:00|2705.1|2701.1|2705.3|2701.3|2705.3|2701.3|2705.1|2701.1|3
1642606570000|2022-01-19 15:36:10|2705|2701|2706.1|2702.1|2706.1|2702.1|2705|2701|2
1642606580000|2022-01-19 15:36:20|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|29
1642606590000|2022-01-19 15:36:30|2704.8|2700.8|2704.3|2700.3|2705.3|2701.3|2704.3|2700.3|22
1642606600000|2022-01-19 15:36:40|2703.6|2699.6|2703.1|2699.1|2703.6|2699.6|2703.1|2699.1|51
1642606610000|2022-01-19 15:36:50|2703.5|2699.5|2704.6|2700.6|2704.6|2700.6|2703.5|2699.5|15
1642606620000|2022-01-19 15:37:00|2704.8|2700.8|2704.6|2700.6|2704.8|2700.8|2703.8|2699.8|3
1642606630000|2022-01-19 15:37:10|2704.1|2700.1|2704.8|2700.8|2704.8|2700.8|2704.1|2700.1|1
1642606640000|2022-01-19 15:37:20|2704.5|2700.5|2704.8|2700.8|2704.8|2700.8|2704.5|2700.5|11
1642606650000|2022-01-19 15:37:30|||||||||2
1642606660000|2022-01-19 15:37:40|2705.5|2701.5|2705.6|2701.6|2706|2702|2705.5|2701.5|30
1642606670000|2022-01-19 15:37:50|2706.1|2702.1|2706.5|2702.5|2706.5|2702.5|2706.1|2702.1|2
1642606690000|2022-01-19 15:38:10|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|5
1642606700000|2022-01-19 15:38:20|2706.8|2702.8|2706.5|2702.5|2706.8|2702.8|2706.5|2702.5|6
1642606720000|2022-01-19 15:38:40|2706.1|2702.1|2707.1|2703.1|2707.1|2703.1|2706.1|2702.1|28
1642606730000|2022-01-19 15:38:50|2706.1|2702.1|2706.5|2702.5|2706.5|2702.5|2706.1|2702.1|2
1642606740000|2022-01-19 15:39:00|2706.6|2702.6|2706.1|2702.1|2706.6|2702.6|2706.1|2702.1|3
1642606750000|2022-01-19 15:39:10|2706.6|2702.6|2706.6|2702.6|2707|2703|2706.6|2702.6|5
1642606760000|2022-01-19 15:39:20|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|0
1642606780000|2022-01-19 15:39:40|2707|2703|2706.1|2702.1|2707|2703|2706.1|2702.1|7
1642606790000|2022-01-19 15:39:50|2706.5|2702.5|2706|2702|2706.5|2702.5|2706|2702|4
1642606800000|2022-01-19 15:40:00|2705.8|2701.8|2706|2702|2706|2702|2705.8|2701.8|1
1642606810000|2022-01-19 15:40:10|2706.3|2702.3|2706.3|2702.3|2706.3|2702.3|2706.3|2702.3|1
1642606820000|2022-01-19 15:40:20|2706|2702|2706|2702|2706|2702|2706|2702|1
1642606830000|2022-01-19 15:40:30|2706.5|2702.5|2706.6|2702.6|2706.6|2702.6|2706.5|2702.5|4
1642606840000|2022-01-19 15:40:40|2707|2703|2707|2703|2707|2703|2707|2703|1
1642606850000|2022-01-19 15:40:50|2706.3|2702.3|2706.6|2702.6|2706.6|2702.6|2706.1|2702.1|24
1642606870000|2022-01-19 15:41:10|||||||||1
1642606880000|2022-01-19 15:41:20|2707|2703|2706.6|2702.6|2707|2703|2706.6|2702.6|2
1642606890000|2022-01-19 15:41:30|2707.1|2703.1|2706.5|2702.5|2707.1|2703.1|2706.5|2702.5|2
1642606900000|2022-01-19 15:41:40|2706.6|2702.6|2706.5|2702.5|2706.6|2702.6|2706.5|2702.5|5
1642606910000|2022-01-19 15:41:50|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|1
1642606930000|2022-01-19 15:42:10|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|0
1642606940000|2022-01-19 15:42:20|||||||||2
1642606950000|2022-01-19 15:42:30|2708.1|2704.1|2708.1|2704.1|2708.8|2704.8|2708.1|2704.1|40
1642606960000|2022-01-19 15:42:40|2708.6|2704.6|2708.6|2704.6|2709.1|2705.1|2708.6|2704.6|5
1642606970000|2022-01-19 15:42:50|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|16
1642606980000|2022-01-19 15:43:00|||||||||2
1642606990000|2022-01-19 15:43:10|2709|2705|2708.5|2704.5|2709|2705|2708.5|2704.5|3
1642607000000|2022-01-19 15:43:20|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.5|2703.5|5
1642607010000|2022-01-19 15:43:30|2708|2704|2708|2704|2708|2704|2708|2704|2
1642607030000|2022-01-19 15:43:50|2708.3|2704.3|2708.5|2704.5|2708.5|2704.5|2708.3|2704.3|1
1642607040000|2022-01-19 15:44:00|||||||||3
1642607050000|2022-01-19 15:44:10|||||||||3
1642607060000|2022-01-19 15:44:20|||||||||1
1642607080000|2022-01-19 15:44:40|2708.6|2704.6|2708.5|2704.5|2708.6|2704.6|2708.5|2704.5|3
1642607090000|2022-01-19 15:44:50|2707.8|2703.8|2708|2704|2708|2704|2707.8|2703.8|16
1642607120000|2022-01-19 15:45:20|2707.8|2703.8|2708.1|2704.1|2708.1|2704.1|2707.8|2703.8|11
1642607140000|2022-01-19 15:45:40|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|0
1642607150000|2022-01-19 15:45:50|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|4
1642607170000|2022-01-19 15:46:10|||||||||1
1642607180000|2022-01-19 15:46:20|||||||||1
1642607200000|2022-01-19 15:46:40|||||||||1
1642607210000|2022-01-19 15:46:50|2707.8|2703.8|2708|2704|2708|2704|2707.8|2703.8|2
1642607220000|2022-01-19 15:47:00|2707.5|2703.5|2707.5|2703.5|2707.5|2703.5|2707.5|2703.5|5
1642607230000|2022-01-19 15:47:10|2707|2703|2707|2703|2707|2703|2707|2703|7
1642607240000|2022-01-19 15:47:20|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2
1642607250000|2022-01-19 15:47:30|2707.5|2703.5|2707.5|2703.5|2707.5|2703.5|2707.5|2703.5|2
1642607260000|2022-01-19 15:47:40|2708.1|2704.1|2708|2704|2708.1|2704.1|2708|2704|11
1642607270000|2022-01-19 15:47:50|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.5|2703.5|4
1642607280000|2022-01-19 15:48:00|2708.1|2704.1|2708|2704|2708.1|2704.1|2708|2704|9
1642607290000|2022-01-19 15:48:10|2707.6|2703.6|2708.6|2704.6|2708.6|2704.6|2707.6|2703.6|52
1642607300000|2022-01-19 15:48:20|2708.8|2704.8|2709|2705|2709|2705|2708.8|2704.8|10
1642607310000|2022-01-19 15:48:30|2708.6|2704.6|2708.6|2704.6|2709.1|2705.1|2708.6|2704.6|6
1642607320000|2022-01-19 15:48:40|2708.8|2704.8|2709.4|2705.4|2709.4|2705.4|2708.8|2704.8|53
1642607340000|2022-01-19 15:49:00|2709.6|2705.6|2710.4|2706.4|2710.4|2706.4|2709.4|2705.4|75
1642607350000|2022-01-19 15:49:10|2710.3|2706.3|2709.3|2705.3|2710.3|2706.3|2709.3|2705.3|51
1642607360000|2022-01-19 15:49:20|2709.4|2705.4|2709.4|2705.4|2709.4|2705.4|2709.4|2705.4|4
1642607380000|2022-01-19 15:49:40|2709.6|2705.6|2709.9|2705.9|2709.9|2705.9|2709.6|2705.6|27
1642607390000|2022-01-19 15:49:50|2709.8|2705.8|2709.9|2705.9|2709.9|2705.9|2709.4|2705.4|2
1642607400000|2022-01-19 15:50:00|2710.3|2706.3|2709.9|2705.9|2710.6|2706.6|2709.8|2705.8|76
1642607410000|2022-01-19 15:50:10|||||||||1
1642607420000|2022-01-19 15:50:20|||||||||4
1642607430000|2022-01-19 15:50:30|2710.1|2706.1|2709.9|2705.9|2710.1|2706.1|2709.9|2705.9|1
1642607440000|2022-01-19 15:50:40|2709.6|2705.6|2709.1|2705.1|2709.6|2705.6|2709.1|2705.1|1
1642607460000|2022-01-19 15:51:00|2709.3|2705.3|2709.4|2705.4|2709.4|2705.4|2709.3|2705.3|11
1642607470000|2022-01-19 15:51:10|2707.5|2703.5|2706.5|2702.5|2707.5|2703.5|2706.5|2702.5|3
1642607480000|2022-01-19 15:51:20|2706.6|2702.6|2706.5|2702.5|2706.6|2702.6|2706.5|2702.5|1
1642607490000|2022-01-19 15:51:30|2707|2703|2707.6|2703.6|2708.1|2704.1|2707|2703|1
1642607500000|2022-01-19 15:51:40|2707.5|2703.5|2707.6|2703.6|2707.6|2703.6|2707.5|2703.5|0
1642607510000|2022-01-19 15:51:50|2707.5|2703.5|2707.8|2703.8|2707.8|2703.8|2707.1|2703.1|8
1642607520000|2022-01-19 15:52:00|2708.1|2704.1|2709.1|2705.1|2709.1|2705.1|2708.1|2704.1|7
1642607530000|2022-01-19 15:52:10|2709.5|2705.5|2709.1|2705.1|2709.5|2705.5|2709.1|2705.1|1
1642607540000|2022-01-19 15:52:20|2709.5|2705.5|2710.1|2706.1|2710.1|2706.1|2709.5|2705.5|1
1642607550000|2022-01-19 15:52:30|||||||||3
1642607560000|2022-01-19 15:52:40|2710.4|2706.4|2710.4|2706.4|2710.4|2706.4|2710.4|2706.4|10
1642607570000|2022-01-19 15:52:50|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|12
1642607580000|2022-01-19 15:53:00|||||||||1
1642607590000|2022-01-19 15:53:10|||||||||4
1642607600000|2022-01-19 15:53:20|2710.1|2706.1|2709.8|2705.8|2710.1|2706.1|2709.8|2705.8|11
1642607610000|2022-01-19 15:53:30|||||||||3
1642607620000|2022-01-19 15:53:40|2710.1|2706.1|2709.8|2705.8|2710.3|2706.3|2709.8|2705.8|6
1642607630000|2022-01-19 15:53:50|2709.4|2705.4|2709.4|2705.4|2709.4|2705.4|2709.4|2705.4|5
1642607640000|2022-01-19 15:54:00|2708.9|2704.9|2708.8|2704.8|2708.9|2704.9|2708.8|2704.8|1
1642607650000|2022-01-19 15:54:10|2708.9|2704.9|2709.1|2705.1|2709.1|2705.1|2708.8|2704.8|2
1642607660000|2022-01-19 15:54:20|2709|2705|2708|2704|2709|2705|2708|2704|20
1642607670000|2022-01-19 15:54:30|2707.6|2703.6|2707.5|2703.5|2707.6|2703.6|2707.5|2703.5|0
1642607680000|2022-01-19 15:54:40|2708|2704|2707.8|2703.8|2708.1|2704.1|2707.8|2703.8|5
1642607700000|2022-01-19 15:55:00|2708.5|2704.5|2709.5|2705.5|2709.5|2705.5|2708.5|2704.5|2
1642607710000|2022-01-19 15:55:10|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|0
1642607730000|2022-01-19 15:55:30|2709.5|2705.5|2709.8|2705.8|2709.8|2705.8|2709.5|2705.5|3
1642607740000|2022-01-19 15:55:40|2710.1|2706.1|2710.3|2706.3|2710.3|2706.3|2710.1|2706.1|3
1642607750000|2022-01-19 15:55:50|2710.1|2706.1|2709.8|2705.8|2710.3|2706.3|2709.8|2705.8|45
1642607760000|2022-01-19 15:56:00|2710|2706|2709.6|2705.6|2710|2706|2709.6|2705.6|4
1642607770000|2022-01-19 15:56:10|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|1
1642607780000|2022-01-19 15:56:20|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|2709.5|2705.5|13
1642607790000|2022-01-19 15:56:30|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|1
1642607800000|2022-01-19 15:56:40|2709.6|2705.6|2709.3|2705.3|2709.6|2705.6|2709.1|2705.1|6
1642607810000|2022-01-19 15:56:50|2709.6|2705.6|2710.3|2706.3|2710.3|2706.3|2709.6|2705.6|12
1642607820000|2022-01-19 15:57:00|2710.1|2706.1|2710.3|2706.3|2710.3|2706.3|2710.1|2706.1|7
1642607830000|2022-01-19 15:57:10|2710.4|2706.4|2710.4|2706.4|2710.4|2706.4|2710.4|2706.4|2
1642607860000|2022-01-19 15:57:40|||||||||7
1642607870000|2022-01-19 15:57:50|||||||||1
1642607880000|2022-01-19 15:58:00|2710|2706|2710|2706|2710|2706|2710|2706|2
1642607890000|2022-01-19 15:58:10|2709.8|2705.8|2709.5|2705.5|2709.8|2705.8|2708.8|2704.8|1
1642607900000|2022-01-19 15:58:20|2709.1|2705.1|2708.8|2704.8|2709.1|2705.1|2708.8|2704.8|1
1642607910000|2022-01-19 15:58:30|2708.6|2704.6|2708|2704|2708.6|2704.6|2708|2704|3
1642607930000|2022-01-19 15:58:50|||||||||1
1642607940000|2022-01-19 15:59:00|2708.1|2704.1|2708.8|2704.8|2708.8|2704.8|2708.1|2704.1|1
1642607950000|2022-01-19 15:59:10|2708.5|2704.5|2709.3|2705.3|2709.3|2705.3|2708.5|2704.5|6
1642607960000|2022-01-19 15:59:20|2709|2705|2708|2704|2709|2705|2707.8|2703.8|28
1642607970000|2022-01-19 15:59:30|2708.3|2704.3|2708.3|2704.3|2708.3|2704.3|2708.3|2704.3|1
1642607990000|2022-01-19 15:59:50|2708.5|2704.5|2708.3|2704.3|2708.6|2704.6|2708.3|2704.3|11
1642608000000|2022-01-19 16:00:00|||||||||1
1642608020000|2022-01-19 16:00:20|2708.5|2704.5|2707.8|2703.8|2708.6|2704.6|2707.5|2703.5|48
1642608030000|2022-01-19 16:00:30|2708.3|2704.3|2708.3|2704.3|2708.3|2704.3|2708.3|2704.3|2
1642608040000|2022-01-19 16:00:40|2708.1|2704.1|2708.3|2704.3|2709.5|2705.5|2708.1|2704.1|16
1642608050000|2022-01-19 16:00:50|2708.5|2704.5|2708.3|2704.3|2708.5|2704.5|2708.3|2704.3|2
1642608060000|2022-01-19 16:01:00|2708.5|2704.5|2708.3|2704.3|2708.5|2704.5|2708.3|2704.3|11
1642608070000|2022-01-19 16:01:10|2707.8|2703.8|2708|2704|2708|2704|2707.8|2703.8|4
1642608090000|2022-01-19 16:01:30|2708.3|2704.3|2707.8|2703.8|2708.8|2704.8|2707.8|2703.8|16
1642608100000|2022-01-19 16:01:40|2708|2704|2708.8|2704.8|2708.8|2704.8|2708|2704|1
1642608120000|2022-01-19 16:02:00|2709.3|2705.3|2709.3|2705.3|2709.3|2705.3|2709.3|2705.3|1
1642608130000|2022-01-19 16:02:10|||||||||1
1642608140000|2022-01-19 16:02:20|||||||||14
1642608150000|2022-01-19 16:02:30|2709.5|2705.5|2709.5|2705.5|2709.6|2705.6|2709.5|2705.5|7
1642608160000|2022-01-19 16:02:40|2709.6|2705.6|2709.5|2705.5|2709.6|2705.6|2709.5|2705.5|6
1642608170000|2022-01-19 16:02:50|||||||||3
1642608180000|2022-01-19 16:03:00|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|1
1642608190000|2022-01-19 16:03:10|2709.5|2705.5|2708.8|2704.8|2709.5|2705.5|2708.5|2704.5|26
1642608220000|2022-01-19 16:03:40|2709.5|2705.5|2709.6|2705.6|2709.6|2705.6|2709.5|2705.5|14
1642608240000|2022-01-19 16:04:00|2710|2706|2710|2706|2710|2706|2710|2706|0
1642608250000|2022-01-19 16:04:10|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|1
1642608270000|2022-01-19 16:04:30|||||||||6
1642608300000|2022-01-19 16:05:00|2709.3|2705.3|2709.6|2705.6|2709.6|2705.6|2709.3|2705.3|28
1642608310000|2022-01-19 16:05:10|2710|2706|2710.1|2706.1|2710.1|2706.1|2710|2706|18
1642608320000|2022-01-19 16:05:20|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|16
1642608330000|2022-01-19 16:05:30|||||||||2
1642608340000|2022-01-19 16:05:40|||||||||15
1642608360000|2022-01-19 16:06:00|2709.1|2705.1|2710.1|2706.1|2710.1|2706.1|2709.1|2705.1|5
1642608370000|2022-01-19 16:06:10|2709.8|2705.8|2709.1|2705.1|2709.8|2705.8|2709.1|2705.1|3
1642608380000|2022-01-19 16:06:20|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|3
1642608390000|2022-01-19 16:06:30|||||||||4
1642608400000|2022-01-19 16:06:40|2709.5|2705.5|2709.6|2705.6|2709.6|2705.6|2709.5|2705.5|4
1642608410000|2022-01-19 16:06:50|2709.5|2705.5|2707.5|2703.5|2709.5|2705.5|2707.3|2703.3|21
1642608420000|2022-01-19 16:07:00|2707.8|2703.8|2708.3|2704.3|2708.3|2704.3|2707.8|2703.8|2
1642608430000|2022-01-19 16:07:10|2708|2704|2707.5|2703.5|2708.2|2704.2|2707.5|2703.5|0
1642608440000|2022-01-19 16:07:20|2708|2704|2708.5|2704.5|2708.5|2704.5|2708|2704|6
1642608460000|2022-01-19 16:07:40|||||||||1
1642608500000|2022-01-19 16:08:20|2708.6|2704.6|2708.6|2704.6|2709.1|2705.1|2708.6|2704.6|16
1642608510000|2022-01-19 16:08:30|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|18
1642608520000|2022-01-19 16:08:40|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|7
1642608530000|2022-01-19 16:08:50|2708|2704|2708|2704|2708|2704|2708|2704|2
1642608540000|2022-01-19 16:09:00|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|0
1642608550000|2022-01-19 16:09:10|2708.5|2704.5|2709|2705|2709|2705|2708.5|2704.5|3
1642608560000|2022-01-19 16:09:20|2709.5|2705.5|2709.8|2705.8|2709.8|2705.8|2709.5|2705.5|3
1642608570000|2022-01-19 16:09:30|2710|2706|2710|2706|2710|2706|2709.8|2705.8|3
1642608580000|2022-01-19 16:09:40|2709.8|2705.8|2709.8|2705.8|2709.8|2705.8|2709.8|2705.8|2
1642608590000|2022-01-19 16:09:50|2710|2706|2709.1|2705.1|2710.1|2706.1|2709.1|2705.1|4
1642608600000|2022-01-19 16:10:00|2709.5|2705.5|2709.6|2705.6|2709.6|2705.6|2709.5|2705.5|3
1642608610000|2022-01-19 16:10:10|2709.1|2705.1|2709.6|2705.6|2709.6|2705.6|2709.1|2705.1|0
1642608620000|2022-01-19 16:10:20|2710.1|2706.1|2710|2706|2710.1|2706.1|2710|2706|3
1642608630000|2022-01-19 16:10:30|2709.6|2705.6|2710.1|2706.1|2710.1|2706.1|2709.6|2705.6|5
1642608640000|2022-01-19 16:10:40|2710.4|2706.4|2710.4|2706.4|2710.4|2706.4|2710.4|2706.4|19
1642608650000|2022-01-19 16:10:50|2710.3|2706.3|2710.3|2706.3|2710.3|2706.3|2710.3|2706.3|12
1642608660000|2022-01-19 16:11:00|||||||||2
1642608670000|2022-01-19 16:11:10|2710.1|2706.1|2710.3|2706.3|2710.3|2706.3|2710.1|2706.1|1
1642608680000|2022-01-19 16:11:20|2710.1|2706.1|2710.3|2706.3|2710.3|2706.3|2710.1|2706.1|118
1642608710000|2022-01-19 16:11:50|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|1
1642608720000|2022-01-19 16:12:00|2710.3|2706.3|2710.3|2706.3|2710.3|2706.3|2710.3|2706.3|0
1642608740000|2022-01-19 16:12:20|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|0
1642608750000|2022-01-19 16:12:30|2710.3|2706.3|2709.1|2705.1|2710.3|2706.3|2708.6|2704.6|11
1642608760000|2022-01-19 16:12:40|||||||||4
1642608770000|2022-01-19 16:12:50|||||||||2
1642608780000|2022-01-19 16:13:00|||||||||2
1642608800000|2022-01-19 16:13:20|||||||||1
1642608810000|2022-01-19 16:13:30|||||||||2
1642608820000|2022-01-19 16:13:40|2708.8|2704.8|2708.1|2704.1|2708.8|2704.8|2708.1|2704.1|11
1642608830000|2022-01-19 16:13:50|2707.5|2703.5|2706.8|2702.8|2707.5|2703.5|2706.1|2702.1|17
1642608840000|2022-01-19 16:14:00|2707|2703|2707.5|2703.5|2707.5|2703.5|2707|2703|2
1642608850000|2022-01-19 16:14:10|2707.8|2703.8|2707.8|2703.8|2708.1|2704.1|2707.8|2703.8|4
1642608860000|2022-01-19 16:14:20|2708|2704|2708.5|2704.5|2708.5|2704.5|2707.8|2703.8|12
1642608870000|2022-01-19 16:14:30|2708.8|2704.8|2709.1|2705.1|2709.1|2705.1|2708.8|2704.8|7
1642608900000|2022-01-19 16:15:00|2709.5|2705.5|2710.1|2706.1|2710.1|2706.1|2709.5|2705.5|2
1642608910000|2022-01-19 16:15:10|2710.4|2706.4|2710.4|2706.4|2710.4|2706.4|2710.4|2706.4|42
1642608920000|2022-01-19 16:15:20|2710.8|2706.8|2710.1|2706.1|2710.8|2706.8|2710.1|2706.1|10
1642608930000|2022-01-19 16:15:30|2708|2704|2708.1|2704.1|2708.1|2704.1|2708|2704|2
1642608940000|2022-01-19 16:15:40|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|14
1642608950000|2022-01-19 16:15:50|2708|2704|2707.5|2703.5|2708|2704|2707|2703|12
1642608960000|2022-01-19 16:16:00|2707.1|2703.1|2707.5|2703.5|2707.5|2703.5|2707.1|2703.1|3
1642608970000|2022-01-19 16:16:10|||||||||1
1642608980000|2022-01-19 16:16:20|||||||||8
1642609000000|2022-01-19 16:16:40|2707.3|2703.3|2707.2|2703.2|2707.3|2703.3|2706.8|2702.8|37
1642609010000|2022-01-19 16:16:50|2705.8|2701.8|2706.3|2702.3|2706.5|2702.5|2705.5|2701.5|47
1642609040000|2022-01-19 16:17:20|||||||||19
1642609060000|2022-01-19 16:17:40|2706.5|2702.5|2706.3|2702.3|2706.5|2702.5|2706.1|2702.1|1
1642609070000|2022-01-19 16:17:50|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|2
1642609080000|2022-01-19 16:18:00|2706.3|2702.3|2706.3|2702.3|2706.3|2702.3|2706.3|2702.3|3
1642609090000|2022-01-19 16:18:10|2706|2702|2706|2702|2706|2702|2705.8|2701.8|5
1642609100000|2022-01-19 16:18:20|||||||||1
1642609110000|2022-01-19 16:18:30|2706.3|2702.3|2706.3|2702.3|2706.3|2702.3|2706.3|2702.3|0
1642609130000|2022-01-19 16:18:50|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|0
1642609140000|2022-01-19 16:19:00|2706.3|2702.3|2704.8|2700.8|2706.3|2702.3|2704.3|2700.3|9
1642609150000|2022-01-19 16:19:10|||||||||4
1642609160000|2022-01-19 16:19:20|2704.3|2700.3|2704.8|2700.8|2704.8|2700.8|2704.3|2700.3|7
1642609170000|2022-01-19 16:19:30|||||||||1
1642609180000|2022-01-19 16:19:40|||||||||1
1642609190000|2022-01-19 16:19:50|||||||||10
1642609200000|2022-01-19 16:20:00|2705.1|2701.1|2706.1|2702.1|2706.1|2702.1|2705.1|2701.1|12
1642609210000|2022-01-19 16:20:10|2706.5|2702.5|2705.1|2701.1|2706.5|2702.5|2705.1|2701.1|60
1642609220000|2022-01-19 16:20:20|2705|2701|2705|2701|2705|2701|2704.8|2700.8|18
1642609230000|2022-01-19 16:20:30|2705.5|2701.5|2705.8|2701.8|2705.8|2701.8|2705|2701|2
1642609240000|2022-01-19 16:20:40|2705.5|2701.5|2705.5|2701.5|2705.5|2701.5|2705.5|2701.5|8
1642609250000|2022-01-19 16:20:50|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|5
1642609270000|2022-01-19 16:21:10|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|1
1642609280000|2022-01-19 16:21:20|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|6
1642609290000|2022-01-19 16:21:30|2706.1|2702.1|2706|2702|2706.1|2702.1|2705.3|2701.3|7
1642609300000|2022-01-19 16:21:40|2706.1|2702.1|2705.6|2701.6|2706.5|2702.5|2705.6|2701.6|19
1642609310000|2022-01-19 16:21:50|2705.5|2701.5|2705.5|2701.5|2705.5|2701.5|2705.5|2701.5|1
1642609320000|2022-01-19 16:22:00|2704.8|2700.8|2705|2701|2705|2701|2703.8|2699.8|9
1642609340000|2022-01-19 16:22:20|2705.1|2701.1|2705|2701|2705.1|2701.1|2704.8|2700.8|6
1642609370000|2022-01-19 16:22:50|2705.6|2701.6|2707|2703|2707.1|2703.1|2705.6|2701.6|12
1642609380000|2022-01-19 16:23:00|2706.6|2702.6|2706.6|2702.6|2706.8|2702.8|2706.1|2702.1|11
1642609390000|2022-01-19 16:23:10|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|4
1642609400000|2022-01-19 16:23:20|2706.6|2702.6|2706.1|2702.1|2706.6|2702.6|2706.1|2702.1|14
1642609410000|2022-01-19 16:23:30|2706.5|2702.5|2707|2703|2707|2703|2706.5|2702.5|2
1642609420000|2022-01-19 16:23:40|2706.8|2702.8|2706.5|2702.5|2706.8|2702.8|2706.5|2702.5|0
1642609430000|2022-01-19 16:23:50|2705.4|2701.4|2704.1|2700.1|2705.4|2701.4|2703.6|2699.6|14
1642609440000|2022-01-19 16:24:00|2704.5|2700.5|2704.1|2700.1|2705.5|2701.5|2704.1|2700.1|4
1642609450000|2022-01-19 16:24:10|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|1
1642609460000|2022-01-19 16:24:20|2704.6|2700.6|2704.6|2700.6|2704.6|2700.6|2704.6|2700.6|1
1642609470000|2022-01-19 16:24:30|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|0
1642609480000|2022-01-19 16:24:40|||||||||6
1642609490000|2022-01-19 16:24:50|||||||||1
1642609500000|2022-01-19 16:25:00|||||||||7
1642609520000|2022-01-19 16:25:20|2703.6|2699.6|2704.1|2700.1|2704.1|2700.1|2703.6|2699.6|5
1642609530000|2022-01-19 16:25:30|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|1
1642609540000|2022-01-19 16:25:40|2704.6|2700.6|2705.5|2701.5|2705.5|2701.5|2704.6|2700.6|10
1642609550000|2022-01-19 16:25:50|||||||||2
1642609560000|2022-01-19 16:26:00|2705.8|2701.8|2706.1|2702.1|2706.1|2702.1|2705.6|2701.6|5
1642609570000|2022-01-19 16:26:10|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|10
1642609580000|2022-01-19 16:26:20|||||||||11
1642609590000|2022-01-19 16:26:30|2705.8|2701.8|2706.1|2702.1|2706.1|2702.1|2705.8|2701.8|2
1642609600000|2022-01-19 16:26:40|||||||||3
1642609610000|2022-01-19 16:26:50|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|4
1642609620000|2022-01-19 16:27:00|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|16
1642609630000|2022-01-19 16:27:10|2707.5|2703.5|2707.5|2703.5|2707.5|2703.5|2707.5|2703.5|0
1642609640000|2022-01-19 16:27:20|||||||||1
1642609650000|2022-01-19 16:27:30|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2
1642609660000|2022-01-19 16:27:40|2708|2704|2708.6|2704.6|2708.6|2704.6|2708|2704|11
1642609670000|2022-01-19 16:27:50|2708.3|2704.3|2708.6|2704.6|2708.6|2704.6|2708.3|2704.3|5
1642609680000|2022-01-19 16:28:00|2709.1|2705.1|2707|2703|2709.1|2705.1|2707|2703|21
1642609700000|2022-01-19 16:28:20|||||||||2
1642609710000|2022-01-19 16:28:30|2706.8|2702.8|2706.8|2702.8|2706.8|2702.8|2706.8|2702.8|10
1642609730000|2022-01-19 16:28:50|2708|2704|2707.6|2703.6|2708|2704|2707.6|2703.6|8
1642609740000|2022-01-19 16:29:00|2708.1|2704.1|2707.5|2703.5|2708.3|2704.3|2706.8|2702.8|22
1642609750000|2022-01-19 16:29:10|2707.1|2703.1|2707|2703|2707.1|2703.1|2707|2703|3
1642609760000|2022-01-19 16:29:20|2706.8|2702.8|2706.8|2702.8|2706.8|2702.8|2706.8|2702.8|0
1642609770000|2022-01-19 16:29:30|2706.1|2702.1|2705.5|2701.5|2706.1|2702.1|2705.1|2701.1|5
1642609780000|2022-01-19 16:29:40|||||||||5
1642609790000|2022-01-19 16:29:50|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|4
1642609800000|2022-01-19 16:30:00|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|3
1642609810000|2022-01-19 16:30:10|2706.8|2702.8|2707.6|2703.6|2707.6|2703.6|2706.8|2702.8|8
1642609820000|2022-01-19 16:30:20|||||||||2
1642609840000|2022-01-19 16:30:40|2707.1|2703.1|2707.5|2703.5|2708.1|2704.1|2707.1|2703.1|10
1642609850000|2022-01-19 16:30:50|2706.8|2702.8|2705.3|2701.3|2706.8|2702.8|2705.2|2701.2|25
1642609860000|2022-01-19 16:31:00|2705.5|2701.5|2706.2|2702.2|2706.2|2702.2|2705.5|2701.5|3
1642609870000|2022-01-19 16:31:10|2705.3|2701.3|2704.7|2700.7|2705.3|2701.3|2704.7|2700.7|5
1642609880000|2022-01-19 16:31:20|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|1
1642609900000|2022-01-19 16:31:40|||||||||4
1642609910000|2022-01-19 16:31:50|2704.3|2700.3|2704.2|2700.2|2704.3|2700.3|2704.2|2700.2|3
1642609920000|2022-01-19 16:32:00|2703.8|2699.8|2703.8|2699.8|2703.8|2699.8|2703.8|2699.8|6
1642609930000|2022-01-19 16:32:10|2702.8|2698.8|2702.2|2698.2|2702.8|2698.8|2702.2|2698.2|16
1642609940000|2022-01-19 16:32:20|||||||||4
1642609950000|2022-01-19 16:32:30|2702.5|2698.5|2702.5|2698.5|2702.5|2698.5|2702.5|2698.5|0
1642609960000|2022-01-19 16:32:40|2702.7|2698.7|2702.5|2698.5|2702.7|2698.7|2702.5|2698.5|6
1642609970000|2022-01-19 16:32:50|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|2
1642609980000|2022-01-19 16:33:00|2702.2|2698.2|2700.8|2696.8|2702.2|2698.2|2700.8|2696.8|28
1642609990000|2022-01-19 16:33:10|2700.5|2696.5|2701.2|2697.2|2701.2|2697.2|2700.5|2696.5|6
1642610000000|2022-01-19 16:33:20|||||||||1
1642610010000|2022-01-19 16:33:30|||||||||2
1642610020000|2022-01-19 16:33:40|||||||||4
1642610040000|2022-01-19 16:34:00|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|21
1642610050000|2022-01-19 16:34:10|||||||||5
1642610060000|2022-01-19 16:34:20|2699.3|2695.3|2700.1|2696.1|2700.1|2696.1|2699.3|2695.3|4
1642610070000|2022-01-19 16:34:30|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|0
1642610080000|2022-01-19 16:34:40|||||||||6
1642610090000|2022-01-19 16:34:50|||||||||10
1642610100000|2022-01-19 16:35:00|||||||||4
1642610110000|2022-01-19 16:35:10|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|4
1642610120000|2022-01-19 16:35:20|||||||||3
1642610130000|2022-01-19 16:35:30|2701.3|2697.3|2701.5|2697.5|2701.5|2697.5|2701.2|2697.2|18
1642610140000|2022-01-19 16:35:40|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|4
1642610160000|2022-01-19 16:36:00|2702.2|2698.2|2702.2|2698.2|2702.2|2698.2|2702.2|2698.2|1
1642610170000|2022-01-19 16:36:10|2701.8|2697.8|2699.3|2695.3|2702.2|2698.2|2699.2|2695.2|16
1642610180000|2022-01-19 16:36:20|2699.7|2695.7|2701.3|2697.3|2702.2|2698.2|2699.7|2695.7|10
1642610190000|2022-01-19 16:36:30|2701.7|2697.7|2701.3|2697.3|2702.2|2698.2|2701.2|2697.2|16
1642610200000|2022-01-19 16:36:40|||||||||4
1642610220000|2022-01-19 16:37:00|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|10
1642610230000|2022-01-19 16:37:10|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|2
1642610240000|2022-01-19 16:37:20|2700.5|2696.5|2701.2|2697.2|2701.2|2697.2|2700.5|2696.5|0
1642610250000|2022-01-19 16:37:30|||||||||1
1642610260000|2022-01-19 16:37:40|||||||||4
1642610270000|2022-01-19 16:37:50|||||||||1
1642610290000|2022-01-19 16:38:10|2701.9|2697.9|2702.2|2698.2|2702.2|2698.2|2701.9|2697.9|5
1642610300000|2022-01-19 16:38:20|2700|2696|2700.2|2696.2|2700.2|2696.2|2699.8|2695.8|14
1642610310000|2022-01-19 16:38:30|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|2
1642610320000|2022-01-19 16:38:40|2702.2|2698.2|2702.3|2698.3|2702.3|2698.3|2702.2|2698.2|23
1642610330000|2022-01-19 16:38:50|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|1
1642610340000|2022-01-19 16:39:00|2702.3|2698.3|2702.2|2698.2|2703.8|2699.8|2702.2|2698.2|10
1642610350000|2022-01-19 16:39:10|2702.3|2698.3|2703.2|2699.2|2703.3|2699.3|2702.3|2698.3|2
1642610360000|2022-01-19 16:39:20|||||||||2
1642610370000|2022-01-19 16:39:30|2702.7|2698.7|2702.8|2698.8|2702.8|2698.8|2702.7|2698.7|12
1642610380000|2022-01-19 16:39:40|2703.2|2699.2|2702.8|2698.8|2703.2|2699.2|2702.8|2698.8|3
1642610390000|2022-01-19 16:39:50|2703.2|2699.2|2703.2|2699.2|2703.2|2699.2|2703.2|2699.2|3
1642610400000|2022-01-19 16:40:00|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|2701.8|2697.8|4
1642610410000|2022-01-19 16:40:10|2702.3|2698.3|2703.2|2699.2|2703.2|2699.2|2702.3|2698.3|1
1642610420000|2022-01-19 16:40:20|||||||||4
1642610430000|2022-01-19 16:40:30|2703.5|2699.5|2703.3|2699.3|2703.5|2699.5|2702.8|2698.8|4
1642610440000|2022-01-19 16:40:40|2703.5|2699.5|2703.8|2699.8|2703.8|2699.8|2703.5|2699.5|1
1642610450000|2022-01-19 16:40:50|2704.2|2700.2|2703.8|2699.8|2704.2|2700.2|2703.8|2699.8|3
1642610460000|2022-01-19 16:41:00|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|1
1642610470000|2022-01-19 16:41:10|2703.8|2699.8|2703.8|2699.8|2703.8|2699.8|2703.8|2699.8|1
1642610480000|2022-01-19 16:41:20|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|4
1642610490000|2022-01-19 16:41:30|2704.3|2700.3|2702.5|2698.5|2705.3|2701.3|2702.5|2698.5|21
1642610500000|2022-01-19 16:41:40|2701.8|2697.8|2699.7|2695.7|2702|2698|2699.7|2695.7|53
1642610510000|2022-01-19 16:41:50|2699.2|2695.2|2700.5|2696.5|2700.5|2696.5|2699.2|2695.2|3
1642610520000|2022-01-19 16:42:00|2699.5|2695.5|2700|2696|2700|2696|2699.2|2695.2|13
1642610530000|2022-01-19 16:42:10|2699.3|2695.3|2700.2|2696.2|2700.2|2696.2|2699.3|2695.3|1
1642610540000|2022-01-19 16:42:20|2702.2|2698.2|2701.5|2697.5|2702.2|2698.2|2701.5|2697.5|11
1642610550000|2022-01-19 16:42:30|2700.2|2696.2|2701.2|2697.2|2701.2|2697.2|2700.2|2696.2|2
1642610560000|2022-01-19 16:42:40|||||||||1
1642610570000|2022-01-19 16:42:50|||||||||14
1642610580000|2022-01-19 16:43:00|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|12
1642610590000|2022-01-19 16:43:10|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|0
1642610600000|2022-01-19 16:43:20|2699.9|2695.9|2699.5|2695.5|2699.9|2695.9|2699.5|2695.5|12
1642610610000|2022-01-19 16:43:30|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|0
1642610620000|2022-01-19 16:43:40|||||||||4
1642610630000|2022-01-19 16:43:50|||||||||3
1642610640000|2022-01-19 16:44:00|2698.8|2694.8|2698.5|2694.5|2698.8|2694.8|2698.5|2694.5|33
1642610650000|2022-01-19 16:44:10|2698.2|2694.2|2697.2|2693.2|2698.2|2694.2|2697|2693|8
1642610660000|2022-01-19 16:44:20|2697.3|2693.3|2697.2|2693.2|2697.3|2693.3|2697.2|2693.2|1
1642610670000|2022-01-19 16:44:30|2696.8|2692.8|2697.2|2693.2|2697.2|2693.2|2696.5|2692.5|18
1642610680000|2022-01-19 16:44:40|2697.9|2693.9|2698|2694|2698|2694|2697.9|2693.9|2
1642610690000|2022-01-19 16:44:50|||||||||2
1642610700000|2022-01-19 16:45:00|2697.9|2693.9|2697.2|2693.2|2698.2|2694.2|2697.2|2693.2|7
1642610710000|2022-01-19 16:45:10|2697.9|2693.9|2697.7|2693.7|2698|2694|2697.7|2693.7|2
1642610720000|2022-01-19 16:45:20|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|19
1642610730000|2022-01-19 16:45:30|2695.3|2691.3|2695.7|2691.7|2695.7|2691.7|2695.3|2691.3|10
1642610740000|2022-01-19 16:45:40|2695.8|2691.8|2694.8|2690.8|2695.8|2691.8|2694.8|2690.8|3
1642610750000|2022-01-19 16:45:50|2695.2|2691.2|2695.8|2691.8|2695.8|2691.8|2695.2|2691.2|2
1642610760000|2022-01-19 16:46:00|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|5
1642610770000|2022-01-19 16:46:10|2695.5|2691.5|2695.5|2691.5|2695.5|2691.5|2695.5|2691.5|53
1642610780000|2022-01-19 16:46:20|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|23
1642610790000|2022-01-19 16:46:30|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|4
1642610800000|2022-01-19 16:46:40|2695.5|2691.5|2696.2|2692.2|2696.2|2692.2|2695.5|2691.5|1
1642610810000|2022-01-19 16:46:50|2695.8|2691.8|2696.2|2692.2|2696.2|2692.2|2695.8|2691.8|2
1642610820000|2022-01-19 16:47:00|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2
1642610830000|2022-01-19 16:47:10|2695.8|2691.8|2696.2|2692.2|2696.2|2692.2|2695.8|2691.8|12
1642610840000|2022-01-19 16:47:20|2695.2|2691.2|2695.3|2691.3|2695.3|2691.3|2695.2|2691.2|4
1642610850000|2022-01-19 16:47:30|2696.2|2692.2|2696.2|2692.2|2696.5|2692.5|2695.7|2691.7|3
1642610860000|2022-01-19 16:47:40|2696.5|2692.5|2696.2|2692.2|2696.5|2692.5|2695.2|2691.2|26
1642610870000|2022-01-19 16:47:50|2695.8|2691.8|2692.9|2688.9|2695.9|2691.9|2692.9|2688.9|90
1642610880000|2022-01-19 16:48:00|2691.5|2687.5|2693.9|2689.9|2693.9|2689.9|2691.5|2687.5|126
1642610890000|2022-01-19 16:48:10|2693.2|2689.2|2693.2|2689.2|2693.5|2689.5|2693.2|2689.2|74
1642610900000|2022-01-19 16:48:20|2692.9|2688.9|2692.5|2688.5|2693.5|2689.5|2692.5|2688.5|193
1642610910000|2022-01-19 16:48:30|2692.2|2688.2|2692.5|2688.5|2692.5|2688.5|2692.2|2688.2|71
1642610920000|2022-01-19 16:48:40|2692.2|2688.2|2689|2685|2692.5|2688.5|2689|2685|272
1642610930000|2022-01-19 16:48:50|2688.5|2684.5|2688.4|2684.4|2688.9|2684.9|2688|2684|82
1642610940000|2022-01-19 16:49:00|2688.5|2684.5|2689.2|2685.2|2689.9|2685.9|2688.4|2684.4|91
1642610950000|2022-01-19 16:49:10|2688.9|2684.9|2688.9|2684.9|2689.9|2685.9|2688.9|2684.9|56
1642610960000|2022-01-19 16:49:20|2688.2|2684.2|2687.9|2683.9|2688.2|2684.2|2687.9|2683.9|77
1642610970000|2022-01-19 16:49:30|2687.5|2683.5|2687.9|2683.9|2687.9|2683.9|2687.5|2683.5|58
1642610980000|2022-01-19 16:49:40|2688.2|2684.2|2685.9|2681.9|2688.2|2684.2|2685.9|2681.9|78
1642610990000|2022-01-19 16:49:50|2685.5|2681.5|2684.9|2680.9|2685.9|2681.9|2684.4|2680.4|116
1642611000000|2022-01-19 16:50:00|2686.5|2682.5|2687|2683|2687.2|2683.2|2685.5|2681.5|44
1642611010000|2022-01-19 16:50:10|2686.5|2682.5|2687|2683|2687.2|2683.2|2686.5|2682.5|8
1642611020000|2022-01-19 16:50:20|2686.9|2682.9|2686.5|2682.5|2687|2683|2686.5|2682.5|5
1642611030000|2022-01-19 16:50:30|2687.2|2683.2|2687.3|2683.3|2687.3|2683.3|2685.8|2681.8|22
1642611040000|2022-01-19 16:50:40|2687.8|2683.8|2687.7|2683.7|2688.2|2684.2|2686.9|2682.9|41
1642611050000|2022-01-19 16:50:50|2689.4|2685.4|2688|2684|2689.5|2685.5|2688|2684|15
1642611060000|2022-01-19 16:51:00|2687.5|2683.5|2688|2684|2688.5|2684.5|2687.2|2683.2|24
1642611070000|2022-01-19 16:51:10|2687.9|2683.9|2687.4|2683.4|2687.9|2683.9|2687|2683|99
1642611080000|2022-01-19 16:51:20|2687.5|2683.5|2689|2685|2689|2685|2687|2683|13
1642611090000|2022-01-19 16:51:30|2689.4|2685.4|2688.5|2684.5|2689.4|2685.4|2687.9|2683.9|62
1642611100000|2022-01-19 16:51:40|2688.9|2684.9|2689.7|2685.7|2689.9|2685.9|2687.9|2683.9|13
1642611110000|2022-01-19 16:51:50|2689.9|2685.9|2690.9|2686.9|2690.9|2686.9|2689.9|2685.9|9
1642611120000|2022-01-19 16:52:00|2690.5|2686.5|2690.9|2686.9|2691.9|2687.9|2690.4|2686.4|16
1642611130000|2022-01-19 16:52:10|2690.7|2686.7|2690.4|2686.4|2690.9|2686.9|2690.4|2686.4|2
1642611140000|2022-01-19 16:52:20|2690.2|2686.2|2690.4|2686.4|2690.4|2686.4|2689.9|2685.9|1
1642611150000|2022-01-19 16:52:30|2690.9|2686.9|2690.4|2686.4|2690.9|2686.9|2690.4|2686.4|0
1642611160000|2022-01-19 16:52:40|2690.5|2686.5|2690.9|2686.9|2690.9|2686.9|2690.5|2686.5|0
1642611170000|2022-01-19 16:52:50|2691.9|2687.9|2691.9|2687.9|2691.9|2687.9|2691.9|2687.9|9
1642611180000|2022-01-19 16:53:00|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|0
1642611190000|2022-01-19 16:53:10|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|0
1642611210000|2022-01-19 16:53:30|||||||||2
1642611240000|2022-01-19 16:54:00|2691.2|2687.2|2691.5|2687.5|2691.9|2687.9|2691.2|2687.2|11
1642611250000|2022-01-19 16:54:10|2690.5|2686.5|2691.5|2687.5|2691.5|2687.5|2690.5|2686.5|15
1642611270000|2022-01-19 16:54:30|2691.9|2687.9|2692|2688|2692.4|2688.4|2691.9|2687.9|6
1642611280000|2022-01-19 16:54:40|2691.9|2687.9|2691.9|2687.9|2691.9|2687.9|2691.9|2687.9|0
1642611290000|2022-01-19 16:54:50|2691.5|2687.5|2690.9|2686.9|2691.9|2687.9|2690.9|2686.9|15
1642611300000|2022-01-19 16:55:00|2691.5|2687.5|2690.4|2686.4|2691.5|2687.5|2690.4|2686.4|19
1642611310000|2022-01-19 16:55:10|2690.7|2686.7|2691.5|2687.5|2691.5|2687.5|2690.7|2686.7|8
1642611320000|2022-01-19 16:55:20|2690.9|2686.9|2689.9|2685.9|2690.9|2686.9|2689|2685|20
1642611330000|2022-01-19 16:55:30|2689.5|2685.5|2689.9|2685.9|2689.9|2685.9|2689.5|2685.5|15
1642611340000|2022-01-19 16:55:40|||||||||15
1642611360000|2022-01-19 16:56:00|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|0
1642611390000|2022-01-19 16:56:30|2689.8|2685.8|2690|2686|2690.2|2686.2|2689.8|2685.8|4
1642611410000|2022-01-19 16:56:50|2690.7|2686.7|2690.9|2686.9|2691|2687|2690.5|2686.5|2
1642611420000|2022-01-19 16:57:00|2690.5|2686.5|2689.9|2685.9|2690.5|2686.5|2689.2|2685.2|5
1642611430000|2022-01-19 16:57:10|||||||||5
1642611440000|2022-01-19 16:57:20|2690.5|2686.5|2690.9|2686.9|2690.9|2686.9|2690.5|2686.5|9
1642611450000|2022-01-19 16:57:30|2691|2687|2691|2687|2691|2687|2691|2687|0
1642611460000|2022-01-19 16:57:40|2691.2|2687.2|2691.4|2687.4|2691.5|2687.5|2691.2|2687.2|2
1642611470000|2022-01-19 16:57:50|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|5
1642611480000|2022-01-19 16:58:00|2691.4|2687.4|2691.9|2687.9|2691.9|2687.9|2691.4|2687.4|0
1642611490000|2022-01-19 16:58:10|2692|2688|2692|2688|2692|2688|2692|2688|0
1642611510000|2022-01-19 16:58:30|2692.4|2688.4|2691.5|2687.5|2692.4|2688.4|2691.5|2687.5|4
1642611520000|2022-01-19 16:58:40|2692|2688|2692|2688|2692|2688|2692|2688|1
1642611530000|2022-01-19 16:58:50|2691.7|2687.7|2691.4|2687.4|2691.7|2687.7|2691.4|2687.4|12
1642611540000|2022-01-19 16:59:00|2691.9|2687.9|2692|2688|2692|2688|2691.9|2687.9|2
1642611550000|2022-01-19 16:59:10|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|2
1642611570000|2022-01-19 16:59:30|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|86
1642611600000|2022-01-19 17:00:00|||||||||1
1642611610000|2022-01-19 17:00:10|2693.5|2689.5|2693.5|2689.5|2693.5|2689.5|2693.5|2689.5|5
1642611620000|2022-01-19 17:00:20|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|1
1642611640000|2022-01-19 17:00:40|2694|2690|2694.2|2690.2|2694.2|2690.2|2694|2690|0
1642611650000|2022-01-19 17:00:50|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|4
1642611660000|2022-01-19 17:01:00|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|0
1642611720000|2022-01-19 17:02:00|2694|2690|2694|2690|2694|2690|2693.2|2689.2|2
1642611730000|2022-01-19 17:02:10|2694.4|2690.4|2694.4|2690.4|2694.4|2690.4|2694.4|2690.4|0
1642611830000|2022-01-19 17:03:50|||||||||1
1642611840000|2022-01-19 17:04:00|2694.5|2690.5|2694.5|2690.5|2694.5|2690.5|2694.5|2690.5|0
1642611870000|2022-01-19 17:04:30|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|0
1642611940000|2022-01-19 17:05:40|2694.5|2690.5|2694.5|2690.5|2694.5|2690.5|2694.5|2690.5|0
1642611950000|2022-01-19 17:05:50|2693.2|2689.2|2694.2|2690.2|2694.2|2690.2|2693.2|2689.2|6
1642611960000|2022-01-19 17:06:00|2694.5|2690.5|2694.5|2690.5|2694.5|2690.5|2694.5|2690.5|0
1642611970000|2022-01-19 17:06:10|||||||||2
1642611990000|2022-01-19 17:06:30|2694.9|2690.9|2692.4|2688.4|2695.2|2691.2|2692|2688|28
1642612000000|2022-01-19 17:06:40|2691.8|2687.8|2692.3|2688.3|2692.3|2688.3|2691.7|2687.7|14
1642612010000|2022-01-19 17:06:50|2692.7|2688.7|2693.9|2689.9|2694.1|2690.1|2692.7|2688.7|2
1642612020000|2022-01-19 17:07:00|2692.5|2688.5|2693.2|2689.2|2693.2|2689.2|2692.5|2688.5|10
1642612030000|2022-01-19 17:07:10|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|0
1642612040000|2022-01-19 17:07:20|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|1
1642612050000|2022-01-19 17:07:30|2694|2690|2694.2|2690.2|2694.2|2690.2|2694|2690|0
1642612060000|2022-01-19 17:07:40|2694|2690|2694|2690|2694|2690|2694|2690|0
1642612100000|2022-01-19 17:08:20|2694.3|2690.3|2696|2692|2696|2692|2694.3|2690.3|5
1642612130000|2022-01-19 17:08:50|2695.9|2691.9|2695.5|2691.5|2695.9|2691.9|2695.5|2691.5|0
1642612140000|2022-01-19 17:09:00|||||||||1
1642612150000|2022-01-19 17:09:10|||||||||1
1642612180000|2022-01-19 17:09:40|2695|2691|2695|2691|2695|2691|2695|2691|9
1642612330000|2022-01-19 17:12:10|2695.7|2691.7|2696|2692|2696|2692|2695.7|2691.7|4
1642612380000|2022-01-19 17:13:00|2694.7|2690.7|2695.9|2691.9|2695.9|2691.9|2694.5|2690.5|12
1642612460000|2022-01-19 17:14:20|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|3
1642612500000|2022-01-19 17:15:00|2696.9|2692.9|2697|2693|2697|2693|2696.9|2692.9|4
1642612510000|2022-01-19 17:15:10|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|0
1642612530000|2022-01-19 17:15:30|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|0
1642612550000|2022-01-19 17:15:50|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|1
1642612560000|2022-01-19 17:16:00|2698|2694|2698|2694|2698|2694|2698|2694|1
1642612570000|2022-01-19 17:16:10|||||||||1
1642612590000|2022-01-19 17:16:30|||||||||1
1642612660000|2022-01-19 17:17:40|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|0
1642612670000|2022-01-19 17:17:50|2696.8|2692.8|2697.2|2693.2|2697.2|2693.2|2696.8|2692.8|2
1642612710000|2022-01-19 17:18:30|||||||||1
1642612750000|2022-01-19 17:19:10|||||||||4
1642612820000|2022-01-19 17:20:20|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|2
1642612860000|2022-01-19 17:21:00|||||||||2
1642612870000|2022-01-19 17:21:10|2696.5|2692.5|2696.2|2692.2|2696.5|2692.5|2696.2|2692.2|14
1642612900000|2022-01-19 17:21:40|2695.5|2691.5|2695.5|2691.5|2695.5|2691.5|2695.5|2691.5|1
1642612940000|2022-01-19 17:22:20|2694.5|2690.5|2696.2|2692.2|2696.2|2692.2|2694.2|2690.2|8
1642612960000|2022-01-19 17:22:40|2696.9|2692.9|2697.3|2693.3|2697.3|2693.3|2696.9|2692.9|3
1642612980000|2022-01-19 17:23:00|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|0
1642613010000|2022-01-19 17:23:30|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|0
1642613020000|2022-01-19 17:23:40|||||||||4
1642613090000|2022-01-19 17:24:50|||||||||1
1642613190000|2022-01-19 17:26:30|||||||||2
1642613310000|2022-01-19 17:28:30|2697.5|2693.5|2698|2694|2698|2694|2697.5|2693.5|4
1642613370000|2022-01-19 17:29:30|2698.2|2694.2|2698|2694|2698.2|2694.2|2698|2694|1
1642613540000|2022-01-19 17:32:20|||||||||1
1642613560000|2022-01-19 17:32:40|2697.9|2693.9|2697.5|2693.5|2697.9|2693.9|2697.5|2693.5|0
1642613580000|2022-01-19 17:33:00|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|0
1642613590000|2022-01-19 17:33:10|||||||||4
1642613620000|2022-01-19 17:33:40|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|0
1642613670000|2022-01-19 17:34:30|2697.2|2693.2|2697.5|2693.5|2697.5|2693.5|2697.2|2693.2|1
1642613680000|2022-01-19 17:34:40|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|0
1642613710000|2022-01-19 17:35:10|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|0
1642613750000|2022-01-19 17:35:50|||||||||11
1642613790000|2022-01-19 17:36:30|||||||||1
1642613810000|2022-01-19 17:36:50|||||||||1
1642613860000|2022-01-19 17:37:40|||||||||1
1642613890000|2022-01-19 17:38:10|2696.5|2692.5|2695.2|2691.2|2696.5|2692.5|2695.2|2691.2|11
1642613940000|2022-01-19 17:39:00|2695|2691|2695.2|2691.2|2695.2|2691.2|2694.2|2690.2|6
1642613960000|2022-01-19 17:39:20|2695|2691|2694.7|2690.7|2695|2691|2694.7|2690.7|2
1642613970000|2022-01-19 17:39:30|2695|2691|2694.2|2690.2|2695|2691|2694.2|2690.2|0
1642614010000|2022-01-19 17:40:10|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|0
1642614030000|2022-01-19 17:40:30|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|0
1642614060000|2022-01-19 17:41:00|||||||||2
1642614140000|2022-01-19 17:42:20|||||||||1
1642614280000|2022-01-19 17:44:40|2693.5|2689.5|2693.5|2689.5|2693.5|2689.5|2693.5|2689.5|3
1642614320000|2022-01-19 17:45:20|2692.5|2688.5|2692.2|2688.2|2692.5|2688.5|2692.2|2688.2|8
1642614330000|2022-01-19 17:45:30|2692|2688|2692.2|2688.2|2692.2|2688.2|2692|2688|2
1642614340000|2022-01-19 17:45:40|||||||||1
1642614360000|2022-01-19 17:46:00|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|11
1642614370000|2022-01-19 17:46:10|2693.5|2689.5|2693.7|2689.7|2693.7|2689.7|2693.5|2689.5|1
1642614380000|2022-01-19 17:46:20|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|0
1642614420000|2022-01-19 17:47:00|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2
1642614480000|2022-01-19 17:48:00|2693.5|2689.5|2693.8|2689.8|2693.8|2689.8|2693.5|2689.5|0
1642614490000|2022-01-19 17:48:10|||||||||1
1642614540000|2022-01-19 17:49:00|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|3
1642614550000|2022-01-19 17:49:10|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|0
1642614570000|2022-01-19 17:49:30|||||||||1
1642614600000|2022-01-19 17:50:00|||||||||12
1642614720000|2022-01-19 17:52:00|||||||||1
1642614730000|2022-01-19 17:52:10|||||||||6
1642614750000|2022-01-19 17:52:30|||||||||1
1642614760000|2022-01-19 17:52:40|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2
1642614790000|2022-01-19 17:53:10|2694.2|2690.2|2694.2|2690.2|2694.3|2690.3|2694.2|2690.2|0
1642614840000|2022-01-19 17:54:00|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|3
1642614880000|2022-01-19 17:54:40|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|7
1642614900000|2022-01-19 17:55:00|2693.9|2689.9|2694.2|2690.2|2694.8|2690.8|2693.9|2689.9|10
1642614930000|2022-01-19 17:55:30|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|0
1642615020000|2022-01-19 17:57:00|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|1
1642615030000|2022-01-19 17:57:10|2695.5|2691.5|2695.5|2691.5|2695.5|2691.5|2695.5|2691.5|179
1642615040000|2022-01-19 17:57:20|2696.2|2692.2|2696.3|2692.3|2696.5|2692.5|2696.2|2692.2|3
1642615050000|2022-01-19 17:57:30|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|0
1642615060000|2022-01-19 17:57:40|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|10
1642615070000|2022-01-19 17:57:50|2694.3|2690.3|2695.7|2691.7|2695.7|2691.7|2694.3|2690.3|0
1642615080000|2022-01-19 17:58:00|||||||||1
1642615110000|2022-01-19 17:58:30|2696|2692|2696.5|2692.5|2696.5|2692.5|2696|2692|1
1642615120000|2022-01-19 17:58:40|2696.8|2692.8|2697|2693|2697|2693|2696.8|2692.8|1
1642615200000|2022-01-19 18:00:00|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|1
1642615210000|2022-01-19 18:00:10|||||||||3
1642615220000|2022-01-19 18:00:20|2696.8|2692.8|2697.2|2693.2|2697.2|2693.2|2696.8|2692.8|0
1642615240000|2022-01-19 18:00:40|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|1
1642615280000|2022-01-19 18:01:20|||||||||2
1642615300000|2022-01-19 18:01:40|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|2
1642615350000|2022-01-19 18:02:30|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|1
1642615360000|2022-01-19 18:02:40|2696|2692|2695.7|2691.7|2696|2692|2695.5|2691.5|3
1642615370000|2022-01-19 18:02:50|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|9
1642615410000|2022-01-19 18:03:30|||||||||1
1642615420000|2022-01-19 18:03:40|2697|2693|2696.7|2692.7|2697|2693|2696.7|2692.7|1
1642615460000|2022-01-19 18:04:20|2696.5|2692.5|2696.5|2692.5|2696.7|2692.7|2696.5|2692.5|1
1642615510000|2022-01-19 18:05:10|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|0
1642615520000|2022-01-19 18:05:20|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|2
1642615530000|2022-01-19 18:05:30|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|1
1642615540000|2022-01-19 18:05:40|2697|2693|2697.5|2693.5|2697.5|2693.5|2697|2693|2
1642615560000|2022-01-19 18:06:00|2697.8|2693.8|2698|2694|2698|2694|2697.8|2693.8|0
1642615570000|2022-01-19 18:06:10|2698.2|2694.2|2698.7|2694.7|2698.7|2694.7|2698.2|2694.2|1
1642615580000|2022-01-19 18:06:20|2698.3|2694.3|2696.8|2692.8|2698.3|2694.3|2696.8|2692.8|38
1642615590000|2022-01-19 18:06:30|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|0
1642615630000|2022-01-19 18:07:10|2697.5|2693.5|2697.8|2693.8|2697.8|2693.8|2697.5|2693.5|15
1642615640000|2022-01-19 18:07:20|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|1
1642615650000|2022-01-19 18:07:30|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|0
1642615680000|2022-01-19 18:08:00|2698.5|2694.5|2698.5|2694.5|2698.5|2694.5|2698.5|2694.5|1
1642615690000|2022-01-19 18:08:10|2698.3|2694.3|2698.5|2694.5|2698.5|2694.5|2698.3|2694.3|0
1642615720000|2022-01-19 18:08:40|2698.3|2694.3|2698.3|2694.3|2698.5|2694.5|2698.3|2694.3|2
1642615730000|2022-01-19 18:08:50|2698.5|2694.5|2698.5|2694.5|2698.5|2694.5|2698.5|2694.5|0
1642615840000|2022-01-19 18:10:40|||||||||15
1642615860000|2022-01-19 18:11:00|2699|2695|2699|2695|2699|2695|2699|2695|5
1642615870000|2022-01-19 18:11:10|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|3
1642615880000|2022-01-19 18:11:20|2699.5|2695.5|2699.5|2695.5|2699.5|2695.5|2699.5|2695.5|0
1642615980000|2022-01-19 18:13:00|2699.2|2695.2|2697.9|2693.9|2699.2|2695.2|2697|2693|17
1642615990000|2022-01-19 18:13:10|2698.5|2694.5|2698.5|2694.5|2698.5|2694.5|2698.5|2694.5|6
1642616000000|2022-01-19 18:13:20|||||||||4
1642616040000|2022-01-19 18:14:00|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|3
1642616050000|2022-01-19 18:14:10|2699|2695|2699|2695|2699|2695|2699|2695|0
1642616060000|2022-01-19 18:14:20|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|0
1642616160000|2022-01-19 18:16:00|||||||||21
1642616170000|2022-01-19 18:16:10|||||||||1
1642616200000|2022-01-19 18:16:40|||||||||2
1642616210000|2022-01-19 18:16:50|||||||||3
1642616220000|2022-01-19 18:17:00|||||||||1
1642616230000|2022-01-19 18:17:10|||||||||1
1642616260000|2022-01-19 18:17:40|||||||||1
1642616280000|2022-01-19 18:18:00|||||||||16
1642616290000|2022-01-19 18:18:10|||||||||1
1642616300000|2022-01-19 18:18:20|||||||||2
1642616370000|2022-01-19 18:19:30|||||||||3
1642616560000|2022-01-19 18:22:40|2698.7|2694.7|2697.5|2693.5|2698.7|2694.7|2697.5|2693.5|2
1642616570000|2022-01-19 18:22:50|||||||||3
1642616580000|2022-01-19 18:23:00|2697.2|2693.2|2696.9|2692.9|2697.2|2693.2|2696.9|2692.9|3
1642616600000|2022-01-19 18:23:20|||||||||1
1642616620000|2022-01-19 18:23:40|||||||||6
1642616640000|2022-01-19 18:24:00|||||||||2
1642616670000|2022-01-19 18:24:30|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|2695.9|2691.9|8
1642616680000|2022-01-19 18:24:40|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|2
1642616700000|2022-01-19 18:25:00|||||||||4
1642616720000|2022-01-19 18:25:20|2697|2693|2697|2693|2697|2693|2697|2693|3
1642616730000|2022-01-19 18:25:30|2697.2|2693.2|2698.4|2694.4|2698.4|2694.4|2697.2|2693.2|3
1642616750000|2022-01-19 18:25:50|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|1
1642616760000|2022-01-19 18:26:00|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|0
1642616770000|2022-01-19 18:26:10|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|0
1642616790000|2022-01-19 18:26:30|2698.4|2694.4|2698.5|2694.5|2698.5|2694.5|2698.4|2694.4|2
1642616840000|2022-01-19 18:27:20|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|3
1642616890000|2022-01-19 18:28:10|2698.4|2694.4|2698.4|2694.4|2698.4|2694.4|2698.4|2694.4|2
1642616900000|2022-01-19 18:28:20|||||||||1
1642616910000|2022-01-19 18:28:30|2698.2|2694.2|2697.9|2693.9|2698.2|2694.2|2697.9|2693.9|0
1642616920000|2022-01-19 18:28:40|||||||||1
1642616940000|2022-01-19 18:29:00|||||||||1
1642616960000|2022-01-19 18:29:20|2698.5|2694.5|2698.4|2694.4|2698.9|2694.9|2698.4|2694.4|18
1642616970000|2022-01-19 18:29:30|2697.7|2693.7|2696.7|2692.7|2697.9|2693.9|2696.7|2692.7|73
1642616980000|2022-01-19 18:29:40|2696.5|2692.5|2696.7|2692.7|2696.7|2692.7|2696.5|2692.5|12
1642616990000|2022-01-19 18:29:50|2696.4|2692.4|2696.2|2692.2|2696.4|2692.4|2695.9|2691.9|13
1642671900000|2022-01-20 09:45:00|2689.4|2685.4|2688.9|2684.9|2690|2686|2688.9|2684.9|5
1642671910000|2022-01-20 09:45:10|2688.2|2684.2|2686.2|2682.2|2688.2|2684.2|2686.2|2682.2|34
1642671920000|2022-01-20 09:45:20|2685.5|2681.5|2685.4|2681.4|2685.5|2681.5|2685.4|2681.4|3
1642671930000|2022-01-20 09:45:30|2684.4|2680.4|2682.4|2678.4|2684.4|2680.4|2682.4|2678.4|7
1642671940000|2022-01-20 09:45:40|2682.5|2678.5|2684.6|2680.6|2684.6|2680.6|2682.5|2678.5|10
1642671950000|2022-01-20 09:45:50|2683.5|2679.5|2682.1|2678.1|2683.5|2679.5|2682.1|2678.1|3
1642671960000|2022-01-20 09:46:00|2681.7|2677.7|2682.1|2678.1|2682.1|2678.1|2681.6|2677.6|1
1642671970000|2022-01-20 09:46:10|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|2680.2|2676.2|4
1642671980000|2022-01-20 09:46:20|2681.2|2677.2|2680.2|2676.2|2681.2|2677.2|2680.2|2676.2|0
1642671990000|2022-01-20 09:46:30|2677.6|2673.6|2677.6|2673.6|2677.9|2673.9|2677.6|2673.6|10
1642672000000|2022-01-20 09:46:40|2677.9|2673.9|2678.2|2674.2|2678.2|2674.2|2677.7|2673.7|7
1642672020000|2022-01-20 09:47:00|2679.3|2675.3|2680.2|2676.2|2680.2|2676.2|2679.3|2675.3|2
1642672030000|2022-01-20 09:47:10|2680.6|2676.6|2680.4|2676.4|2680.7|2676.7|2680.2|2676.2|10
1642672040000|2022-01-20 09:47:20|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|1
1642672080000|2022-01-20 09:48:00|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|0
1642672090000|2022-01-20 09:48:10|2681.2|2677.2|2682.2|2678.2|2682.2|2678.2|2681.2|2677.2|1
1642672110000|2022-01-20 09:48:30|2683.1|2679.1|2683|2679|2683.1|2679.1|2683|2679|2
1642672120000|2022-01-20 09:48:40|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|0
1642672130000|2022-01-20 09:48:50|2684.4|2680.4|2684.2|2680.2|2684.4|2680.4|2683.7|2679.7|2
1642672140000|2022-01-20 09:49:00|2684.9|2680.9|2684.4|2680.4|2685.1|2681.1|2684.4|2680.4|3
1642672150000|2022-01-20 09:49:10|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|0
1642672180000|2022-01-20 09:49:40|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|0
1642672190000|2022-01-20 09:49:50|2683.2|2679.2|2682.7|2678.7|2683.2|2679.2|2682.7|2678.7|3
1642672200000|2022-01-20 09:50:00|2682.4|2678.4|2682.2|2678.2|2682.4|2678.4|2682.2|2678.2|1
1642672210000|2022-01-20 09:50:10|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|0
1642672220000|2022-01-20 09:50:20|2681.1|2677.1|2679.1|2675.1|2681.1|2677.1|2679.1|2675.1|6
1642672230000|2022-01-20 09:50:30|2678.7|2674.7|2678.4|2674.4|2678.7|2674.7|2678.4|2674.4|6
1642672240000|2022-01-20 09:50:40|||||||||40
1642672250000|2022-01-20 09:50:50|||||||||10
1642672260000|2022-01-20 09:51:00|2678|2674|2677.2|2673.2|2678|2674|2677.2|2673.2|1
1642672300000|2022-01-20 09:51:40|2677.9|2673.9|2677.2|2673.2|2678.2|2674.2|2677.2|2673.2|4
1642672320000|2022-01-20 09:52:00|2677.6|2673.6|2675.2|2671.2|2677.6|2673.6|2675.2|2671.2|3
1642672330000|2022-01-20 09:52:10|||||||||2
1642672350000|2022-01-20 09:52:30|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|3
1642672360000|2022-01-20 09:52:40|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|0
1642672370000|2022-01-20 09:52:50|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2
1642672380000|2022-01-20 09:53:00|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|12
1642672390000|2022-01-20 09:53:10|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|0
1642672460000|2022-01-20 09:54:20|2675.2|2671.2|2675.6|2671.6|2675.6|2671.6|2675.2|2671.2|0
1642672470000|2022-01-20 09:54:30|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|0
1642672480000|2022-01-20 09:54:40|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2
1642672500000|2022-01-20 09:55:00|2674.7|2670.7|2675.1|2671.1|2675.2|2671.2|2674.7|2670.7|2
1642672560000|2022-01-20 09:56:00|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|0
1642672600000|2022-01-20 09:56:40|2675.8|2671.8|2677.4|2673.4|2677.6|2673.6|2675.8|2671.8|15
1642672620000|2022-01-20 09:57:00|2677.7|2673.7|2677.1|2673.1|2678.2|2674.2|2677.1|2673.1|4
1642672630000|2022-01-20 09:57:10|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|1
1642672660000|2022-01-20 09:57:40|2678.1|2674.1|2677.4|2673.4|2678.1|2674.1|2677.4|2673.4|3
1642672680000|2022-01-20 09:58:00|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|0
1642672720000|2022-01-20 09:58:40|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|0
1642672740000|2022-01-20 09:59:00|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2
1642672750000|2022-01-20 09:59:10|2677.6|2673.6|2676.7|2672.7|2677.6|2673.6|2676.7|2672.7|2
1642672770000|2022-01-20 09:59:30|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|0
1642672800000|2022-01-20 10:00:00|2677.2|2673.2|2677.1|2673.1|2677.2|2673.2|2677.1|2673.1|1
1642672920000|2022-01-20 10:02:00|2676.1|2672.1|2673.7|2669.7|2676.1|2672.1|2673.7|2669.7|3
1642672930000|2022-01-20 10:02:10|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|0
1642672950000|2022-01-20 10:02:30|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|1
1642672960000|2022-01-20 10:02:40|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|0
1642672970000|2022-01-20 10:02:50|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|11
1642672980000|2022-01-20 10:03:00|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2673.1|2669.1|3
1642673000000|2022-01-20 10:03:20|2673.1|2669.1|2674.1|2670.1|2674.1|2670.1|2673.1|2669.1|33
1642673050000|2022-01-20 10:04:10|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|2
1642673100000|2022-01-20 10:05:00|2674.9|2670.9|2675.2|2671.2|2675.2|2671.2|2674.9|2670.9|1
1642673160000|2022-01-20 10:06:00|2676.4|2672.4|2678.1|2674.1|2678.2|2674.2|2676.4|2672.4|5
1642673260000|2022-01-20 10:07:40|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|0
1642673300000|2022-01-20 10:08:20|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|9
1642673340000|2022-01-20 10:09:00|2677.4|2673.4|2678.1|2674.1|2678.2|2674.2|2677.4|2673.4|18
1642673350000|2022-01-20 10:09:10|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|0
1642673420000|2022-01-20 10:10:20|2677.2|2673.2|2676.1|2672.1|2677.2|2673.2|2676.1|2672.1|10
1642673450000|2022-01-20 10:10:50|2676.2|2672.2|2677.1|2673.1|2677.2|2673.2|2676.2|2672.2|6
1642673460000|2022-01-20 10:11:00|2677.2|2673.2|2677.1|2673.1|2677.2|2673.2|2677.1|2673.1|0
1642673500000|2022-01-20 10:11:40|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|0
1642673510000|2022-01-20 10:11:50|2677.1|2673.1|2677.2|2673.2|2677.2|2673.2|2677.1|2673.1|0
1642673520000|2022-01-20 10:12:00|2677.1|2673.1|2677.1|2673.1|2677.2|2673.2|2677.1|2673.1|0
1642673570000|2022-01-20 10:12:50|2677.4|2673.4|2679.4|2675.4|2679.4|2675.4|2677.4|2673.4|9
1642673580000|2022-01-20 10:13:00|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|0
1642673630000|2022-01-20 10:13:50|||||||||1
1642673640000|2022-01-20 10:14:00|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|3
1642673670000|2022-01-20 10:14:30|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|1
1642673700000|2022-01-20 10:15:00|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|0
1642673710000|2022-01-20 10:15:10|2678.9|2674.9|2678.7|2674.7|2678.9|2674.9|2678.7|2674.7|1
1642673730000|2022-01-20 10:15:30|2678.4|2674.4|2677.7|2673.7|2678.4|2674.4|2677.7|2673.7|0
1642673750000|2022-01-20 10:15:50|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2677.1|2673.1|0
1642673760000|2022-01-20 10:16:00|2677.4|2673.4|2678.7|2674.7|2678.7|2674.7|2677.4|2673.4|0
1642673770000|2022-01-20 10:16:10|||||||||1
1642673800000|2022-01-20 10:16:40|2677.7|2673.7|2678.2|2674.2|2678.2|2674.2|2677.7|2673.7|2
1642673810000|2022-01-20 10:16:50|2677.7|2673.7|2678.2|2674.2|2678.2|2674.2|2677.7|2673.7|0
1642673820000|2022-01-20 10:17:00|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|1
1642673850000|2022-01-20 10:17:30|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|0
1642673860000|2022-01-20 10:17:40|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|0
1642673960000|2022-01-20 10:19:20|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|0
1642673980000|2022-01-20 10:19:40|2678.1|2674.1|2678.2|2674.2|2678.2|2674.2|2678.1|2674.1|0
1642674000000|2022-01-20 10:20:00|2679.1|2675.1|2681.1|2677.1|2681.1|2677.1|2679.1|2675.1|6
1642674010000|2022-01-20 10:20:10|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|0
1642674060000|2022-01-20 10:21:00|2680.6|2676.6|2679.7|2675.7|2680.6|2676.6|2679.7|2675.7|1
1642674070000|2022-01-20 10:21:10|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|0
1642674080000|2022-01-20 10:21:20|2678.1|2674.1|2677.7|2673.7|2678.1|2674.1|2677.4|2673.4|8
1642674090000|2022-01-20 10:21:30|2677.6|2673.6|2677.4|2673.4|2677.7|2673.7|2677.2|2673.2|0
1642674100000|2022-01-20 10:21:40|2677.7|2673.7|2676.6|2672.6|2677.7|2673.7|2676.6|2672.6|1
1642674140000|2022-01-20 10:22:20|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|1
1642674150000|2022-01-20 10:22:30|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|0
1642674160000|2022-01-20 10:22:40|2677.7|2673.7|2677.1|2673.1|2677.7|2673.7|2677.1|2673.1|0
1642674240000|2022-01-20 10:24:00|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|1
1642674370000|2022-01-20 10:26:10|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|4
1642674410000|2022-01-20 10:26:50|2675.6|2671.6|2676.1|2672.1|2676.1|2672.1|2675.6|2671.6|19
1642674420000|2022-01-20 10:27:00|2675.9|2671.9|2675.6|2671.6|2675.9|2671.9|2675.6|2671.6|0
1642674430000|2022-01-20 10:27:10|2674.7|2670.7|2675.2|2671.2|2675.2|2671.2|2674.7|2670.7|1
1642674440000|2022-01-20 10:27:20|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2674.2|2670.2|0
1642674480000|2022-01-20 10:28:00|2675.4|2671.4|2676.1|2672.1|2676.1|2672.1|2675.4|2671.4|1
1642674490000|2022-01-20 10:28:10|2675.2|2671.2|2676.1|2672.1|2676.1|2672.1|2675.2|2671.2|0
1642674540000|2022-01-20 10:29:00|2676.4|2672.4|2677.1|2673.1|2677.1|2673.1|2676.4|2672.4|1
1642674550000|2022-01-20 10:29:10|2677.4|2673.4|2677.7|2673.7|2677.7|2673.7|2677.4|2673.4|0
1642674600000|2022-01-20 10:30:00|2678.1|2674.1|2679.2|2675.2|2679.4|2675.4|2677.7|2673.7|2
1642674610000|2022-01-20 10:30:10|2679.4|2675.4|2679.9|2675.9|2680.2|2676.2|2679.4|2675.4|2
1642674620000|2022-01-20 10:30:20|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|1
1642674630000|2022-01-20 10:30:30|2679.4|2675.4|2680.2|2676.2|2680.2|2676.2|2679.4|2675.4|6
1642674640000|2022-01-20 10:30:40|2679.5|2675.5|2679.2|2675.2|2679.5|2675.5|2679.2|2675.2|1
1642674650000|2022-01-20 10:30:50|||||||||1
1642674710000|2022-01-20 10:31:50|2678.5|2674.5|2678.1|2674.1|2678.5|2674.5|2678.1|2674.1|3
1642674720000|2022-01-20 10:32:00|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|0
1642674730000|2022-01-20 10:32:10|2677.6|2673.6|2677.7|2673.7|2677.7|2673.7|2677.6|2673.6|3
1642674740000|2022-01-20 10:32:20|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2
1642674930000|2022-01-20 10:35:30|2676.1|2672.1|2677.1|2673.1|2677.1|2673.1|2676.1|2672.1|0
1642674940000|2022-01-20 10:35:40|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|0
1642674970000|2022-01-20 10:36:10|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|1
1642674980000|2022-01-20 10:36:20|2676.1|2672.1|2677.1|2673.1|2677.1|2673.1|2676.1|2672.1|2
1642674990000|2022-01-20 10:36:30|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|0
1642675000000|2022-01-20 10:36:40|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|0
1642675010000|2022-01-20 10:36:50|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|0
1642675020000|2022-01-20 10:37:00|2677.4|2673.4|2677.1|2673.1|2678.1|2674.1|2677.1|2673.1|0
1642675030000|2022-01-20 10:37:10|2677.2|2673.2|2677.1|2673.1|2677.2|2673.2|2677.1|2673.1|0
1642675180000|2022-01-20 10:39:40|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|0
1642675200000|2022-01-20 10:40:00|2677.6|2673.6|2679.7|2675.7|2679.7|2675.7|2677.6|2673.6|5
1642675210000|2022-01-20 10:40:10|2681|2677|2681|2677|2681|2677|2681|2677|71
1642675230000|2022-01-20 10:40:30|2681.5|2677.5|2682|2678|2682|2678|2681.5|2677.5|3
1642675240000|2022-01-20 10:40:40|2681|2677|2681.4|2677.4|2681.4|2677.4|2681|2677|102
1642675250000|2022-01-20 10:40:50|2681|2677|2681|2677|2681.5|2677.5|2681|2677|57
1642675260000|2022-01-20 10:41:00|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|0
1642675280000|2022-01-20 10:41:20|2680.9|2676.9|2681|2677|2681|2677|2680.9|2676.9|1
1642675290000|2022-01-20 10:41:30|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|0
1642675300000|2022-01-20 10:41:40|2681|2677|2681|2677|2681|2677|2681|2677|1
1642675310000|2022-01-20 10:41:50|2681.4|2677.4|2681|2677|2681.4|2677.4|2681|2677|3
1642675340000|2022-01-20 10:42:20|2681.7|2677.7|2682|2678|2682|2678|2681.7|2677.7|1
1642675380000|2022-01-20 10:43:00|||||||||1
1642675410000|2022-01-20 10:43:30|||||||||2
1642675470000|2022-01-20 10:44:30|2681.7|2677.7|2680.9|2676.9|2681.7|2677.7|2680.9|2676.9|0
1642675510000|2022-01-20 10:45:10|2680|2676|2680|2676|2680|2676|2680|2676|0
1642675540000|2022-01-20 10:45:40|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|0
1642675550000|2022-01-20 10:45:50|2679.5|2675.5|2680|2676|2680|2676|2679.5|2675.5|0
1642675560000|2022-01-20 10:46:00|2680.2|2676.2|2680|2676|2680.9|2676.9|2680|2676|1
1642675590000|2022-01-20 10:46:30|2680.4|2676.4|2680.9|2676.9|2680.9|2676.9|2680.2|2676.2|0
1642675600000|2022-01-20 10:46:40|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|0
1642675750000|2022-01-20 10:49:10|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|0
1642675800000|2022-01-20 10:50:00|2680.7|2676.7|2681.7|2677.7|2681.7|2677.7|2680.7|2676.7|4
1642675810000|2022-01-20 10:50:10|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2
1642675830000|2022-01-20 10:50:30|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|0
1642675860000|2022-01-20 10:51:00|2682.4|2678.4|2681.4|2677.4|2682.4|2678.4|2681.4|2677.4|3
1642675870000|2022-01-20 10:51:10|2681.2|2677.2|2681.4|2677.4|2681.4|2677.4|2680.9|2676.9|0
1642675900000|2022-01-20 10:51:40|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|0
1642675910000|2022-01-20 10:51:50|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|1
1642675920000|2022-01-20 10:52:00|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|0
1642675930000|2022-01-20 10:52:10|2680.4|2676.4|2680.1|2676.1|2680.4|2676.4|2680.1|2676.1|0
1642675950000|2022-01-20 10:52:30|2680.4|2676.4|2680.7|2676.7|2680.7|2676.7|2680.4|2676.4|12
1642675960000|2022-01-20 10:52:40|2681|2677|2681|2677|2681.4|2677.4|2681|2677|0
1642675980000|2022-01-20 10:53:00|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|0
1642676010000|2022-01-20 10:53:30|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|0
1642676020000|2022-01-20 10:53:40|2682|2678|2682.4|2678.4|2682.4|2678.4|2682|2678|1
1642676070000|2022-01-20 10:54:30|2682.5|2678.5|2682.9|2678.9|2682.9|2678.9|2682.5|2678.5|1
1642676100000|2022-01-20 10:55:00|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2
1642676110000|2022-01-20 10:55:10|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|0
1642676120000|2022-01-20 10:55:20|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|1
1642676130000|2022-01-20 10:55:30|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|0
1642676160000|2022-01-20 10:56:00|2681.9|2677.9|2682.4|2678.4|2682.4|2678.4|2681.9|2677.9|0
1642676170000|2022-01-20 10:56:10|2682.5|2678.5|2682|2678|2682.5|2678.5|2682|2678|1
1642676190000|2022-01-20 10:56:30|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|0
1642676230000|2022-01-20 10:57:10|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|0
1642676250000|2022-01-20 10:57:30|2681.2|2677.2|2680.4|2676.4|2681.2|2677.2|2680.4|2676.4|3
1642676260000|2022-01-20 10:57:40|2680.5|2676.5|2681|2677|2681|2677|2680.5|2676.5|0
1642676270000|2022-01-20 10:57:50|2680.9|2676.9|2680.2|2676.2|2681.4|2677.4|2680.2|2676.2|1
1642676280000|2022-01-20 10:58:00|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|3
1642676290000|2022-01-20 10:58:10|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|0
1642676350000|2022-01-20 10:59:10|2678.7|2674.7|2678.4|2674.4|2678.7|2674.7|2678.4|2674.4|0
1642676400000|2022-01-20 11:00:00|2677.4|2673.4|2677.7|2673.7|2677.9|2673.9|2677.4|2673.4|1
1642676410000|2022-01-20 11:00:10|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|0
1642676450000|2022-01-20 11:00:50|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|1
1642676460000|2022-01-20 11:01:00|2678.2|2674.2|2678.2|2674.2|2678.4|2674.4|2678|2674|0
1642676470000|2022-01-20 11:01:10|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|0
1642676480000|2022-01-20 11:01:20|2677.7|2673.7|2677.9|2673.9|2677.9|2673.9|2677.5|2673.5|0
1642676490000|2022-01-20 11:01:30|2678.6|2674.6|2678.7|2674.7|2678.7|2674.7|2678.6|2674.6|1
1642676530000|2022-01-20 11:02:10|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|1
1642676540000|2022-01-20 11:02:20|2678.9|2674.9|2678.2|2674.2|2678.9|2674.9|2678.2|2674.2|0
1642676550000|2022-01-20 11:02:30|2677.9|2673.9|2678.7|2674.7|2678.7|2674.7|2677.9|2673.9|2
1642676590000|2022-01-20 11:03:10|2678.6|2674.6|2679.2|2675.2|2679.2|2675.2|2677.9|2673.9|0
1642676600000|2022-01-20 11:03:20|2679.1|2675.1|2678.7|2674.7|2680.2|2676.2|2678.1|2674.1|6
1642676620000|2022-01-20 11:03:40|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|0
1642676680000|2022-01-20 11:04:40|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|0
1642676700000|2022-01-20 11:05:00|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|0
1642676720000|2022-01-20 11:05:20|2679.2|2675.2|2679.1|2675.1|2679.2|2675.2|2679.1|2675.1|1
1642676790000|2022-01-20 11:06:30|2683.7|2679.7|2682.7|2678.7|2683.9|2679.9|2682.7|2678.7|21
1642676800000|2022-01-20 11:06:40|2682.5|2678.5|2682.5|2678.5|2682.5|2678.5|2682.5|2678.5|1
1642676840000|2022-01-20 11:07:20|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|1
1642676880000|2022-01-20 11:08:00|2683.5|2679.5|2683.4|2679.4|2683.5|2679.5|2683.4|2679.4|1
1642676890000|2022-01-20 11:08:10|2682|2678|2682.7|2678.7|2682.9|2678.9|2682|2678|3
1642676910000|2022-01-20 11:08:30|2683|2679|2683.5|2679.5|2683.5|2679.5|2683|2679|0
1642676930000|2022-01-20 11:08:50|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|1
1642676960000|2022-01-20 11:09:20|2684.2|2680.2|2683.7|2679.7|2684.2|2680.2|2683.7|2679.7|0
1642676970000|2022-01-20 11:09:30|2684.2|2680.2|2684.7|2680.7|2684.7|2680.7|2684.2|2680.2|0
1642677010000|2022-01-20 11:10:10|2684.3|2680.3|2684|2680|2684.3|2680.3|2684|2680|5
1642677020000|2022-01-20 11:10:20|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|1
1642677040000|2022-01-20 11:10:40|||||||||1
1642677050000|2022-01-20 11:10:50|2684.4|2680.4|2684.3|2680.3|2684.8|2680.8|2683.8|2679.8|11
1642677070000|2022-01-20 11:11:10|2684|2680|2684|2680|2684|2680|2684|2680|0
1642677110000|2022-01-20 11:11:50|||||||||1
1642677120000|2022-01-20 11:12:00|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|3
1642677150000|2022-01-20 11:12:30|2685.2|2681.2|2684.7|2680.7|2685.2|2681.2|2684.7|2680.7|2
1642677160000|2022-01-20 11:12:40|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|1
1642677170000|2022-01-20 11:12:50|2684.7|2680.7|2685.2|2681.2|2685.2|2681.2|2684.7|2680.7|0
1642677180000|2022-01-20 11:13:00|2685.5|2681.5|2685|2681|2685.5|2681.5|2685|2681|0
1642677210000|2022-01-20 11:13:30|2685.3|2681.3|2685.5|2681.5|2685.7|2681.7|2685.3|2681.3|0
1642677240000|2022-01-20 11:14:00|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|1
1642677270000|2022-01-20 11:14:30|2685.5|2681.5|2685.8|2681.8|2685.8|2681.8|2685.2|2681.2|4
1642677280000|2022-01-20 11:14:40|2686.2|2682.2|2686|2682|2686.5|2682.5|2685.6|2681.6|7
1642677290000|2022-01-20 11:14:50|2686.2|2682.2|2685|2681|2686.2|2682.2|2685|2681|1
1642677300000|2022-01-20 11:15:00|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|1
1642677310000|2022-01-20 11:15:10|2686.7|2682.7|2687|2683|2687.3|2683.3|2686.7|2682.7|2
1642677320000|2022-01-20 11:15:20|2686.7|2682.7|2686.8|2682.8|2686.8|2682.8|2686.7|2682.7|5
1642677330000|2022-01-20 11:15:30|2686.7|2682.7|2686|2682|2686.7|2682.7|2686|2682|2
1642677340000|2022-01-20 11:15:40|2685.8|2681.8|2686.3|2682.3|2686.3|2682.3|2685.8|2681.8|0
1642677350000|2022-01-20 11:15:50|2686.2|2682.2|2686.7|2682.7|2686.7|2682.7|2686.2|2682.2|0
1642677360000|2022-01-20 11:16:00|2686.2|2682.2|2684.7|2680.7|2686.2|2682.2|2684.7|2680.7|1
1642677400000|2022-01-20 11:16:40|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|0
1642677410000|2022-01-20 11:16:50|2684|2680|2685.3|2681.3|2685.3|2681.3|2684|2680|3
1642677420000|2022-01-20 11:17:00|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|0
1642677460000|2022-01-20 11:17:40|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|0
1642677470000|2022-01-20 11:17:50|2686.2|2682.2|2686.7|2682.7|2686.7|2682.7|2686.2|2682.2|0
1642677480000|2022-01-20 11:18:00|2686.4|2682.4|2686.2|2682.2|2686.7|2682.7|2685.7|2681.7|4
1642677490000|2022-01-20 11:18:10|2686.4|2682.4|2685.7|2681.7|2686.4|2682.4|2685.7|2681.7|0
1642677500000|2022-01-20 11:18:20|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|0
1642677510000|2022-01-20 11:18:30|2686.2|2682.2|2685.7|2681.7|2686.2|2682.2|2685.7|2681.7|0
1642677530000|2022-01-20 11:18:50|2685.8|2681.8|2685.7|2681.7|2685.8|2681.8|2685.7|2681.7|0
1642677560000|2022-01-20 11:19:20|2685.5|2681.5|2685.7|2681.7|2685.7|2681.7|2684.8|2680.8|0
1642677580000|2022-01-20 11:19:40|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|0
1642677590000|2022-01-20 11:19:50|2685.5|2681.5|2685.7|2681.7|2685.7|2681.7|2685.5|2681.5|0
1642677600000|2022-01-20 11:20:00|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|0
1642677610000|2022-01-20 11:20:10|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|0
1642677620000|2022-01-20 11:20:20|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|0
1642677630000|2022-01-20 11:20:30|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|1
1642677640000|2022-01-20 11:20:40|2685.3|2681.3|2685|2681|2685.3|2681.3|2685|2681|1
1642677650000|2022-01-20 11:20:50|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|0
1642677660000|2022-01-20 11:21:00|||||||||1
1642677680000|2022-01-20 11:21:20|2685.2|2681.2|2685.3|2681.3|2685.3|2681.3|2685.2|2681.2|1
1642677690000|2022-01-20 11:21:30|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|0
1642677700000|2022-01-20 11:21:40|||||||||1
1642677720000|2022-01-20 11:22:00|2685.8|2681.8|2686.2|2682.2|2686.2|2682.2|2685.8|2681.8|1
1642677730000|2022-01-20 11:22:10|2685.7|2681.7|2686.7|2682.7|2686.7|2682.7|2685.7|2681.7|0
1642677740000|2022-01-20 11:22:20|2686.8|2682.8|2687.2|2683.2|2687.3|2683.3|2686.7|2682.7|0
1642677750000|2022-01-20 11:22:30|2687|2683|2687.2|2683.2|2687.2|2683.2|2687|2683|0
1642677760000|2022-01-20 11:22:40|2687|2683|2687|2683|2687|2683|2687|2683|0
1642677770000|2022-01-20 11:22:50|2686.5|2682.5|2686.3|2682.3|2686.5|2682.5|2686.2|2682.2|0
1642677780000|2022-01-20 11:23:00|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|0
1642677790000|2022-01-20 11:23:10|2687|2683|2687.4|2683.4|2687.5|2683.5|2687|2683|0
1642677800000|2022-01-20 11:23:20|2687.5|2683.5|2687.4|2683.4|2687.5|2683.5|2687.4|2683.4|0
1642677810000|2022-01-20 11:23:30|2687|2683|2687.2|2683.2|2687.2|2683.2|2687|2683|0
1642677830000|2022-01-20 11:23:50|2687|2683|2686.7|2682.7|2687.2|2683.2|2686.7|2682.7|0
1642677840000|2022-01-20 11:24:00|2687.2|2683.2|2687.2|2683.2|2687.3|2683.3|2687.2|2683.2|1
1642677850000|2022-01-20 11:24:10|2686.7|2682.7|2686.7|2682.7|2686.8|2682.8|2686.7|2682.7|0
1642677860000|2022-01-20 11:24:20|2686|2682|2686.4|2682.4|2686.5|2682.5|2686|2682|1
1642677880000|2022-01-20 11:24:40|2686.5|2682.5|2686.7|2682.7|2686.7|2682.7|2686.5|2682.5|0
1642677910000|2022-01-20 11:25:10|2687|2683|2687|2683|2687|2683|2687|2683|0
1642677920000|2022-01-20 11:25:20|2687.2|2683.2|2687|2683|2687.2|2683.2|2687|2683|0
1642677970000|2022-01-20 11:26:10|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|0
1642677990000|2022-01-20 11:26:30|2687|2683|2687|2683|2687.2|2683.2|2687|2683|0
1642678000000|2022-01-20 11:26:40|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|0
1642678020000|2022-01-20 11:27:00|2687|2683|2685.9|2681.9|2687|2683|2685.9|2681.9|0
1642678030000|2022-01-20 11:27:10|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|0
1642678040000|2022-01-20 11:27:20|2686.3|2682.3|2686.8|2682.8|2686.8|2682.8|2686.3|2682.3|2
1642678050000|2022-01-20 11:27:30|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|1
1642678060000|2022-01-20 11:27:40|2687.5|2683.5|2687.5|2683.5|2687.5|2683.5|2687.5|2683.5|0
1642678180000|2022-01-20 11:29:40|2687.4|2683.4|2687|2683|2687.4|2683.4|2687|2683|0
1642678200000|2022-01-20 11:30:00|2687.4|2683.4|2685.5|2681.5|2687.4|2683.4|2685.5|2681.5|3
1642678210000|2022-01-20 11:30:10|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|2685.5|2681.5|1
1642678220000|2022-01-20 11:30:20|2685.5|2681.5|2685.7|2681.7|2685.7|2681.7|2685.3|2681.3|1
1642678230000|2022-01-20 11:30:30|2685.5|2681.5|2685|2681|2685.7|2681.7|2685|2681|0
1642678240000|2022-01-20 11:30:40|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|0
1642678250000|2022-01-20 11:30:50|2684.8|2680.8|2685.2|2681.2|2685.2|2681.2|2684.8|2680.8|0
1642678260000|2022-01-20 11:31:00|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|0
1642678280000|2022-01-20 11:31:20|2685.7|2681.7|2686.5|2682.5|2686.5|2682.5|2685.7|2681.7|1
1642678350000|2022-01-20 11:32:30|2686.1|2682.1|2685.5|2681.5|2686.1|2682.1|2685.5|2681.5|0
1642678360000|2022-01-20 11:32:40|2685|2681|2684.7|2680.7|2685|2681|2684.7|2680.7|1
1642678370000|2022-01-20 11:32:50|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|0
1642678380000|2022-01-20 11:33:00|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|2
1642678400000|2022-01-20 11:33:20|2685.2|2681.2|2685|2681|2685.2|2681.2|2685|2681|0
1642678410000|2022-01-20 11:33:30|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|0
1642678440000|2022-01-20 11:34:00|2684.4|2680.4|2683.5|2679.5|2684.4|2680.4|2683.5|2679.5|17
1642678450000|2022-01-20 11:34:10|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|1
1642678470000|2022-01-20 11:34:30|2683.5|2679.5|2683.4|2679.4|2684|2680|2683.4|2679.4|3
1642678500000|2022-01-20 11:35:00|2684.2|2680.2|2684.7|2680.7|2684.7|2680.7|2684.2|2680.2|3
1642678520000|2022-01-20 11:35:20|2683.4|2679.4|2684.4|2680.4|2684.4|2680.4|2683.4|2679.4|3
1642678530000|2022-01-20 11:35:30|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|0
1642678560000|2022-01-20 11:36:00|2684.4|2680.4|2683.5|2679.5|2684.4|2680.4|2683.5|2679.5|3
1642678570000|2022-01-20 11:36:10|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|0
1642678620000|2022-01-20 11:37:00|2683|2679|2683|2679|2683|2679|2683|2679|0
1642678630000|2022-01-20 11:37:10|2683.2|2679.2|2683|2679|2683.2|2679.2|2683|2679|0
1642678680000|2022-01-20 11:38:00|2683.4|2679.4|2682.2|2678.2|2683.4|2679.4|2682|2678|1
1642678690000|2022-01-20 11:38:10|2682.7|2678.7|2683.2|2679.2|2683.2|2679.2|2682.7|2678.7|0
1642678740000|2022-01-20 11:39:00|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2
1642678800000|2022-01-20 11:40:00|2684|2680|2684|2680|2684|2680|2684|2680|0
1642678810000|2022-01-20 11:40:10|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|0
1642678900000|2022-01-20 11:41:40|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|0
1642678920000|2022-01-20 11:42:00|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|0
1642678980000|2022-01-20 11:43:00|2684.2|2680.2|2684.4|2680.4|2684.4|2680.4|2684.2|2680.2|1
1642679010000|2022-01-20 11:43:30|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|0
1642679030000|2022-01-20 11:43:50|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|0
1642679280000|2022-01-20 11:48:00|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|0
1642679300000|2022-01-20 11:48:20|2684.2|2680.2|2684.1|2680.1|2684.6|2680.6|2684.1|2680.1|0
1642679370000|2022-01-20 11:49:30|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|0
1642679380000|2022-01-20 11:49:40|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|0
1642679400000|2022-01-20 11:50:00|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|4
1642679410000|2022-01-20 11:50:10|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|1
1642679430000|2022-01-20 11:50:30|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|0
1642679460000|2022-01-20 11:51:00|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|1
1642679520000|2022-01-20 11:52:00|2685.1|2681.1|2685.1|2681.1|2685.1|2681.1|2685.1|2681.1|1
1642679560000|2022-01-20 11:52:40|2684.9|2680.9|2684.7|2680.7|2685.2|2681.2|2684.7|2680.7|1
1642679570000|2022-01-20 11:52:50|2684.9|2680.9|2684.1|2680.1|2684.9|2680.9|2684.1|2680.1|0
1642679630000|2022-01-20 11:53:50|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|0
1642679650000|2022-01-20 11:54:10|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|0
1642679790000|2022-01-20 11:56:30|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|1
1642679800000|2022-01-20 11:56:40|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|0
1642679870000|2022-01-20 11:57:50|||||||||2
1642679910000|2022-01-20 11:58:30|||||||||1
1642679960000|2022-01-20 11:59:20|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|0
1642679970000|2022-01-20 11:59:30|2684.3|2680.3|2681.9|2677.9|2684.3|2680.3|2681.3|2677.3|30
1642679980000|2022-01-20 11:59:40|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2
1642679990000|2022-01-20 11:59:50|2682.6|2678.6|2682.9|2678.9|2682.9|2678.9|2682.6|2678.6|0
1642680000000|2022-01-20 12:00:00|2682.1|2678.1|2681.6|2677.6|2682.1|2678.1|2681.4|2677.4|4
1642680010000|2022-01-20 12:00:10|2682.1|2678.1|2682.9|2678.9|2682.9|2678.9|2682.1|2678.1|7
1642680030000|2022-01-20 12:00:30|2683.3|2679.3|2683.4|2679.4|2683.4|2679.4|2683.3|2679.3|1
1642680040000|2022-01-20 12:00:40|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|53
1642680080000|2022-01-20 12:01:20|2683.3|2679.3|2683.1|2679.1|2683.3|2679.3|2683.1|2679.1|0
1642680130000|2022-01-20 12:02:10|2683.6|2679.6|2683.9|2679.9|2683.9|2679.9|2683.6|2679.6|38
1642680210000|2022-01-20 12:03:30|2683.8|2679.8|2683.4|2679.4|2683.8|2679.8|2683.4|2679.4|0
1642680220000|2022-01-20 12:03:40|2683.6|2679.6|2683.9|2679.9|2683.9|2679.9|2683.6|2679.6|0
1642680300000|2022-01-20 12:05:00|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|4
1642680340000|2022-01-20 12:05:40|2683.6|2679.6|2683.4|2679.4|2683.9|2679.9|2683.4|2679.4|1
1642680370000|2022-01-20 12:06:10|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|0
1642680390000|2022-01-20 12:06:30|||||||||1
1642680520000|2022-01-20 12:08:40|2683.8|2679.8|2683.9|2679.9|2683.9|2679.9|2683.6|2679.6|0
1642680590000|2022-01-20 12:09:50|||||||||1
1642680600000|2022-01-20 12:10:00|||||||||1
1642680660000|2022-01-20 12:11:00|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2
1642680670000|2022-01-20 12:11:10|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|0
1642680770000|2022-01-20 12:12:50|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|1
1642680780000|2022-01-20 12:13:00|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|1
1642680790000|2022-01-20 12:13:10|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|0
1642680810000|2022-01-20 12:13:30|||||||||1
1642680900000|2022-01-20 12:15:00|2685.9|2681.9|2686.3|2682.3|2686.3|2682.3|2685.1|2681.1|9
1642680910000|2022-01-20 12:15:10|2685.2|2681.2|2685.2|2681.2|2686.6|2682.6|2685.2|2681.2|2
1642680920000|2022-01-20 12:15:20|2685.4|2681.4|2685.1|2681.1|2685.4|2681.4|2685.1|2681.1|2
1642680930000|2022-01-20 12:15:30|2685.4|2681.4|2685.2|2681.2|2685.7|2681.7|2685.2|2681.2|0
1642680940000|2022-01-20 12:15:40|2685.4|2681.4|2685.7|2681.7|2685.7|2681.7|2685.2|2681.2|0
1642680950000|2022-01-20 12:15:50|2685.2|2681.2|2685.7|2681.7|2685.7|2681.7|2685.2|2681.2|0
1642680960000|2022-01-20 12:16:00|2685.2|2681.2|2685.4|2681.4|2685.4|2681.4|2685.2|2681.2|0
1642680970000|2022-01-20 12:16:10|2685.6|2681.6|2685.2|2681.2|2685.7|2681.7|2685.2|2681.2|0
1642680980000|2022-01-20 12:16:20|2685.4|2681.4|2685.7|2681.7|2685.7|2681.7|2685.2|2681.2|0
1642680990000|2022-01-20 12:16:30|||||||||2
1642681000000|2022-01-20 12:16:40|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|3
1642681010000|2022-01-20 12:16:50|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|1
1642681050000|2022-01-20 12:17:30|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|0
1642681080000|2022-01-20 12:18:00|2685.1|2681.1|2685.1|2681.1|2685.1|2681.1|2685.1|2681.1|1
1642681170000|2022-01-20 12:19:30|||||||||2
1642681270000|2022-01-20 12:21:10|2685.4|2681.4|2685.7|2681.7|2685.7|2681.7|2685.4|2681.4|63
1642681340000|2022-01-20 12:22:20|||||||||1
1642681400000|2022-01-20 12:23:20|2685.4|2681.4|2684.7|2680.7|2685.4|2681.4|2684.7|2680.7|1
1642681440000|2022-01-20 12:24:00|||||||||6
1642681550000|2022-01-20 12:25:50|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|7
1642681560000|2022-01-20 12:26:00|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2683.7|2679.7|2
1642681570000|2022-01-20 12:26:10|2685.7|2681.7|2685.9|2681.9|2685.9|2681.9|2685.7|2681.7|1
1642681590000|2022-01-20 12:26:30|2686|2682|2686|2682|2686|2682|2686|2682|0
1642681620000|2022-01-20 12:27:00|2686.2|2682.2|2687|2683|2687|2683|2686.2|2682.2|1
1642681630000|2022-01-20 12:27:10|||||||||1
1642681680000|2022-01-20 12:28:00|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|0
1642681790000|2022-01-20 12:29:50|2687|2683|2686.9|2682.9|2687|2683|2686.9|2682.9|1
1642681800000|2022-01-20 12:30:00|2687|2683|2687.9|2683.9|2687.9|2683.9|2687|2683|2
1642681840000|2022-01-20 12:30:40|2687.5|2683.5|2687.9|2683.9|2688|2684|2687.5|2683.5|3
1642681850000|2022-01-20 12:30:50|2688|2684|2688.5|2684.5|2688.5|2684.5|2688|2684|1
1642681870000|2022-01-20 12:31:10|2688.7|2684.7|2688.9|2684.9|2688.9|2684.9|2688|2684|11
1642681880000|2022-01-20 12:31:20|2690.6|2686.6|2690|2686|2691.1|2687.1|2689.9|2685.9|3
1642681890000|2022-01-20 12:31:30|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|0
1642681940000|2022-01-20 12:32:20|2690.9|2686.9|2690.5|2686.5|2690.9|2686.9|2690.5|2686.5|1
1642681950000|2022-01-20 12:32:30|||||||||2
1642681970000|2022-01-20 12:32:50|2690.9|2686.9|2690.5|2686.5|2691|2687|2690.5|2686.5|2
1642681980000|2022-01-20 12:33:00|2690.9|2686.9|2691|2687|2691|2687|2690.9|2686.9|5
1642681990000|2022-01-20 12:33:10|2691.5|2687.5|2691.5|2687.5|2691.5|2687.5|2691.5|2687.5|0
1642682000000|2022-01-20 12:33:20|2692.5|2688.5|2692.5|2688.5|2692.5|2688.5|2692.5|2688.5|2
1642682020000|2022-01-20 12:33:40|2692.7|2688.7|2693|2689|2693|2689|2692.5|2688.5|7
1642682040000|2022-01-20 12:34:00|||||||||1
1642682050000|2022-01-20 12:34:10|2692.5|2688.5|2692.5|2688.5|2692.5|2688.5|2692.5|2688.5|0
1642682060000|2022-01-20 12:34:20|2692.4|2688.4|2691.9|2687.9|2692.4|2688.4|2691.9|2687.9|12
1642682070000|2022-01-20 12:34:30|2691.5|2687.5|2691|2687|2691.5|2687.5|2691|2687|0
1642682080000|2022-01-20 12:34:40|2691.5|2687.5|2691.5|2687.5|2691.5|2687.5|2691.5|2687.5|0
1642682100000|2022-01-20 12:35:00|||||||||3
1642682120000|2022-01-20 12:35:20|2692|2688|2692|2688|2692|2688|2692|2688|0
1642682140000|2022-01-20 12:35:40|2691.9|2687.9|2691.5|2687.5|2691.9|2687.9|2691.5|2687.5|0
1642682160000|2022-01-20 12:36:00|2691.9|2687.9|2691|2687|2691.9|2687.9|2691|2687|5
1642682170000|2022-01-20 12:36:10|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|0
1642682180000|2022-01-20 12:36:20|2691.9|2687.9|2691.9|2687.9|2691.9|2687.9|2691.9|2687.9|0
1642682190000|2022-01-20 12:36:30|2692|2688|2692|2688|2692|2688|2692|2688|4
1642682220000|2022-01-20 12:37:00|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|0
1642682250000|2022-01-20 12:37:30|||||||||2
1642682290000|2022-01-20 12:38:10|2692|2688|2692|2688|2692|2688|2692|2688|0
1642682340000|2022-01-20 12:39:00|2691.9|2687.9|2691.9|2687.9|2691.9|2687.9|2691.9|2687.9|0
1642682350000|2022-01-20 12:39:10|||||||||2
1642682400000|2022-01-20 12:40:00|||||||||2
1642682430000|2022-01-20 12:40:30|2692|2688|2692|2688|2692|2688|2692|2688|1
1642682600000|2022-01-20 12:43:20|2693.5|2689.5|2693.5|2689.5|2693.5|2689.5|2693.5|2689.5|13
1642682610000|2022-01-20 12:43:30|||||||||1
1642682630000|2022-01-20 12:43:50|2694.5|2690.5|2694|2690|2694.5|2690.5|2693.5|2689.5|14
1642682640000|2022-01-20 12:44:00|2694.5|2690.5|2694.7|2690.7|2695.6|2691.6|2694.5|2690.5|9
1642682650000|2022-01-20 12:44:10|2695|2691|2696.2|2692.2|2696.9|2692.9|2695|2691|11
1642682660000|2022-01-20 12:44:20|2696.5|2692.5|2696.3|2692.3|2696.5|2692.5|2696.2|2692.2|6
1642682670000|2022-01-20 12:44:30|2696.5|2692.5|2696.2|2692.2|2696.7|2692.7|2696.2|2692.2|2
1642682680000|2022-01-20 12:44:40|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|1
1642682690000|2022-01-20 12:44:50|2696.8|2692.8|2696.3|2692.3|2696.8|2692.8|2696.3|2692.3|3
1642682700000|2022-01-20 12:45:00|2696.8|2692.8|2697.3|2693.3|2697.3|2693.3|2696.8|2692.8|3
1642682710000|2022-01-20 12:45:10|2697.7|2693.7|2698.3|2694.3|2698.3|2694.3|2697|2693|12
1642682720000|2022-01-20 12:45:20|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|0
1642682730000|2022-01-20 12:45:30|2698|2694|2698.3|2694.3|2698.3|2694.3|2698|2694|0
1642682740000|2022-01-20 12:45:40|||||||||1
1642682750000|2022-01-20 12:45:50|2698.8|2694.8|2698.8|2694.8|2699.3|2695.3|2698.8|2694.8|12
1642682760000|2022-01-20 12:46:00|2699.3|2695.3|2698.8|2694.8|2699.3|2695.3|2698.8|2694.8|2
1642682770000|2022-01-20 12:46:10|2698.2|2694.2|2697.8|2693.8|2698.2|2694.2|2697.8|2693.8|11
1642682780000|2022-01-20 12:46:20|2697.7|2693.7|2697.3|2693.3|2697.7|2693.7|2697.3|2693.3|0
1642682800000|2022-01-20 12:46:40|2698|2694|2698.8|2694.8|2698.8|2694.8|2698|2694|1
1642682810000|2022-01-20 12:46:50|2699.1|2695.1|2698.8|2694.8|2699.1|2695.1|2698.8|2694.8|7
1642682820000|2022-01-20 12:47:00|2699|2695|2698.5|2694.5|2699.1|2695.1|2698.5|2694.5|4
1642682830000|2022-01-20 12:47:10|2699|2695|2699|2695|2699|2695|2699|2695|1
1642682850000|2022-01-20 12:47:30|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|0
1642682880000|2022-01-20 12:48:00|2698.5|2694.5|2698.5|2694.5|2698.5|2694.5|2698.5|2694.5|0
1642682890000|2022-01-20 12:48:10|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|3
1642682910000|2022-01-20 12:48:30|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|0
1642682920000|2022-01-20 12:48:40|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|0
1642682930000|2022-01-20 12:48:50|||||||||1
1642682940000|2022-01-20 12:49:00|||||||||1
1642682960000|2022-01-20 12:49:20|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|3
1642682970000|2022-01-20 12:49:30|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|0
1642682990000|2022-01-20 12:49:50|||||||||2
1642683000000|2022-01-20 12:50:00|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|0
1642683030000|2022-01-20 12:50:30|2695.2|2691.2|2694.7|2690.7|2695.2|2691.2|2694.7|2690.7|0
1642683050000|2022-01-20 12:50:50|2695|2691|2697|2693|2697|2693|2695|2691|6
1642683060000|2022-01-20 12:51:00|2696.5|2692.5|2696.8|2692.8|2696.8|2692.8|2696.5|2692.5|0
1642683070000|2022-01-20 12:51:10|2697.2|2693.2|2696.1|2692.1|2697.2|2693.2|2696|2692|16
1642683080000|2022-01-20 12:51:20|2696.3|2692.3|2696.6|2692.6|2697.3|2693.3|2696.1|2692.1|4
1642683090000|2022-01-20 12:51:30|2697|2693|2697|2693|2697|2693|2697|2693|2
1642683100000|2022-01-20 12:51:40|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|0
1642683180000|2022-01-20 12:53:00|2696.3|2692.3|2695|2691|2696.3|2692.3|2695|2691|14
1642683200000|2022-01-20 12:53:20|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|0
1642683220000|2022-01-20 12:53:40|||||||||1
1642683240000|2022-01-20 12:54:00|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|1
1642683250000|2022-01-20 12:54:10|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|1
1642683260000|2022-01-20 12:54:20|2696.5|2692.5|2696.3|2692.3|2696.5|2692.5|2696.3|2692.3|1
1642683290000|2022-01-20 12:54:50|2695.8|2691.8|2695.3|2691.3|2695.8|2691.8|2695.3|2691.3|0
1642683350000|2022-01-20 12:55:50|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|0
1642683380000|2022-01-20 12:56:20|||||||||3
1642683420000|2022-01-20 12:57:00|2692.9|2688.9|2693|2689|2693|2689|2692.9|2688.9|3
1642683440000|2022-01-20 12:57:20|||||||||1
1642683460000|2022-01-20 12:57:40|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|0
1642683470000|2022-01-20 12:57:50|2693.5|2689.5|2694|2690|2694|2690|2693.5|2689.5|2
1642683490000|2022-01-20 12:58:10|2695.5|2691.5|2696.2|2692.2|2696.2|2692.2|2695.3|2691.3|15
1642683500000|2022-01-20 12:58:20|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.2|2692.2|3
1642683520000|2022-01-20 12:58:40|2696.2|2692.2|2696.3|2692.3|2696.3|2692.3|2696.2|2692.2|0
1642683540000|2022-01-20 12:59:00|2696.2|2692.2|2696.3|2692.3|2696.3|2692.3|2696.2|2692.2|1
1642683550000|2022-01-20 12:59:10|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|0
1642683560000|2022-01-20 12:59:20|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|1
1642683580000|2022-01-20 12:59:40|||||||||1
1642683590000|2022-01-20 12:59:50|2696.2|2692.2|2695.7|2691.7|2696.3|2692.3|2695.7|2691.7|6
1642683600000|2022-01-20 13:00:00|2695|2691|2699|2695|2699.3|2695.3|2694.9|2690.9|29
1642683610000|2022-01-20 13:00:10|2698.8|2694.8|2698.8|2694.8|2699.7|2695.7|2698.2|2694.2|60
1642683620000|2022-01-20 13:00:20|2698.5|2694.5|2702.1|2698.1|2702.1|2698.1|2698.5|2694.5|51
1642683630000|2022-01-20 13:00:30|2702.5|2698.5|2702.1|2698.1|2702.8|2698.8|2702.1|2698.1|21
1642683640000|2022-01-20 13:00:40|2702.6|2698.6|2702.1|2698.1|2702.6|2698.6|2702.1|2698.1|18
1642683650000|2022-01-20 13:00:50|2702.5|2698.5|2702.1|2698.1|2702.5|2698.5|2702.1|2698.1|19
1642683660000|2022-01-20 13:01:00|2704.2|2700.2|2703.1|2699.1|2704.2|2700.2|2703.1|2699.1|20
1642683670000|2022-01-20 13:01:10|2702.8|2698.8|2703.1|2699.1|2703.1|2699.1|2702.8|2698.8|12
1642683680000|2022-01-20 13:01:20|2702.3|2698.3|2701.1|2697.1|2702.3|2698.3|2701.1|2697.1|20
1642683690000|2022-01-20 13:01:30|2700.6|2696.6|2699.6|2695.6|2700.6|2696.6|2699.6|2695.6|7
1642683700000|2022-01-20 13:01:40|2700.1|2696.1|2702|2698|2702.1|2698.1|2700.1|2696.1|4
1642683720000|2022-01-20 13:02:00|2701.6|2697.6|2701.5|2697.5|2701.6|2697.6|2701.5|2697.5|3
1642683730000|2022-01-20 13:02:10|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|0
1642683740000|2022-01-20 13:02:20|2700.1|2696.1|2699.6|2695.6|2700.1|2696.1|2699.6|2695.6|18
1642683750000|2022-01-20 13:02:30|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|3
1642683760000|2022-01-20 13:02:40|2700.5|2696.5|2701.1|2697.1|2701.1|2697.1|2700.5|2696.5|1
1642683810000|2022-01-20 13:03:30|2700.5|2696.5|2700.5|2696.5|2700.5|2696.5|2700.5|2696.5|33
1642683820000|2022-01-20 13:03:40|2700.1|2696.1|2700.5|2696.5|2700.6|2696.6|2700.1|2696.1|3
1642683840000|2022-01-20 13:04:00|2700.6|2696.6|2700.5|2696.5|2700.6|2696.6|2700.5|2696.5|3
1642683850000|2022-01-20 13:04:10|2699.5|2695.5|2698.5|2694.5|2699.5|2695.5|2697.3|2693.3|6
1642683860000|2022-01-20 13:04:20|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|28
1642683900000|2022-01-20 13:05:00|2699.5|2695.5|2699.6|2695.6|2699.6|2695.6|2699.5|2695.5|4
1642683910000|2022-01-20 13:05:10|2699.2|2695.2|2697.6|2693.6|2699.2|2695.2|2697.6|2693.6|13
1642683920000|2022-01-20 13:05:20|2697.5|2693.5|2697.6|2693.6|2697.6|2693.6|2697.5|2693.5|0
1642683930000|2022-01-20 13:05:30|2698|2694|2698.5|2694.5|2698.5|2694.5|2698|2694|0
1642683940000|2022-01-20 13:05:40|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|0
1642683950000|2022-01-20 13:05:50|2699|2695|2697.6|2693.6|2699|2695|2697.6|2693.6|9
1642683980000|2022-01-20 13:06:20|2697.8|2693.8|2699.6|2695.6|2699.6|2695.6|2697.8|2693.8|1
1642683990000|2022-01-20 13:06:30|2699.8|2695.8|2700.1|2696.1|2700.1|2696.1|2699.6|2695.6|8
1642684000000|2022-01-20 13:06:40|||||||||1
1642684010000|2022-01-20 13:06:50|2700.6|2696.6|2700.5|2696.5|2700.6|2696.6|2700.5|2696.5|2
1642684020000|2022-01-20 13:07:00|2700.1|2696.1|2698.6|2694.6|2700.6|2696.6|2698.6|2694.6|9
1642684030000|2022-01-20 13:07:10|2699.5|2695.5|2698.5|2694.5|2700.1|2696.1|2698.5|2694.5|4
1642684040000|2022-01-20 13:07:20|2698.6|2694.6|2699.1|2695.1|2699.1|2695.1|2698.6|2694.6|3
1642684050000|2022-01-20 13:07:30|2699.3|2695.3|2699.1|2695.1|2699.6|2695.6|2699.1|2695.1|6
1642684060000|2022-01-20 13:07:40|2699.8|2695.8|2698.6|2694.6|2700.1|2696.1|2698.6|2694.6|12
1642684070000|2022-01-20 13:07:50|2698.1|2694.1|2698.1|2694.1|2698.1|2694.1|2698.1|2694.1|9
1642684080000|2022-01-20 13:08:00|2698.3|2694.3|2698.1|2694.1|2698.6|2694.6|2698.1|2694.1|8
1642684090000|2022-01-20 13:08:10|2698.6|2694.6|2699.1|2695.1|2699.1|2695.1|2698.6|2694.6|0
1642684100000|2022-01-20 13:08:20|2699.6|2695.6|2699.6|2695.6|2699.6|2695.6|2699.6|2695.6|6
1642684110000|2022-01-20 13:08:30|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|0
1642684120000|2022-01-20 13:08:40|2699.4|2695.4|2700.6|2696.6|2700.6|2696.6|2699.1|2695.1|5
1642684130000|2022-01-20 13:08:50|2700.8|2696.8|2700.1|2696.1|2701.1|2697.1|2700.1|2696.1|8
1642684140000|2022-01-20 13:09:00|||||||||1
1642684150000|2022-01-20 13:09:10|||||||||13
1642684170000|2022-01-20 13:09:30|2700.5|2696.5|2700.1|2696.1|2700.5|2696.5|2700.1|2696.1|4
1642684180000|2022-01-20 13:09:40|||||||||1
1642684190000|2022-01-20 13:09:50|2700.5|2696.5|2700.3|2696.3|2700.5|2696.5|2700.1|2696.1|10
1642684200000|2022-01-20 13:10:00|2700.6|2696.6|2701.1|2697.1|2701.1|2697.1|2700.6|2696.6|5
1642684210000|2022-01-20 13:10:10|2700.1|2696.1|2699.6|2695.6|2700.1|2696.1|2699.6|2695.6|26
1642684220000|2022-01-20 13:10:20|2699.3|2695.3|2699.6|2695.6|2700.1|2696.1|2698.6|2694.6|3
1642684230000|2022-01-20 13:10:30|2699.5|2695.5|2699.5|2695.5|2699.5|2695.5|2699.5|2695.5|0
1642684240000|2022-01-20 13:10:40|2699.1|2695.1|2699.1|2695.1|2699.1|2695.1|2699.1|2695.1|0
1642684250000|2022-01-20 13:10:50|2699.5|2695.5|2700.1|2696.1|2700.1|2696.1|2699.5|2695.5|9
1642684270000|2022-01-20 13:11:10|2700.6|2696.6|2700.5|2696.5|2700.6|2696.6|2700.5|2696.5|1
1642684310000|2022-01-20 13:11:50|||||||||6
1642684320000|2022-01-20 13:12:00|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|0
1642684330000|2022-01-20 13:12:10|2700.5|2696.5|2700.5|2696.5|2700.5|2696.5|2700.5|2696.5|0
1642684340000|2022-01-20 13:12:20|2699.8|2695.8|2699.6|2695.6|2699.8|2695.8|2699.5|2695.5|11
1642684350000|2022-01-20 13:12:30|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|0
1642684360000|2022-01-20 13:12:40|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|0
1642684370000|2022-01-20 13:12:50|2700|2696|2700|2696|2700|2696|2700|2696|7
1642684380000|2022-01-20 13:13:00|2699.6|2695.6|2699.6|2695.6|2699.6|2695.6|2699.1|2695.1|3
1642684420000|2022-01-20 13:13:40|2700.6|2696.6|2699.5|2695.5|2700.6|2696.6|2699.5|2695.5|7
1642684440000|2022-01-20 13:14:00|2699.6|2695.6|2699.5|2695.5|2700.3|2696.3|2699.5|2695.5|15
1642684470000|2022-01-20 13:14:30|||||||||1
1642684480000|2022-01-20 13:14:40|2698.8|2694.8|2698.5|2694.5|2698.8|2694.8|2698.5|2694.5|8
1642684490000|2022-01-20 13:14:50|2697.5|2693.5|2697.3|2693.3|2697.6|2693.6|2697.3|2693.3|2
1642684500000|2022-01-20 13:15:00|2697|2693|2698|2694|2698|2694|2697|2693|1
1642684510000|2022-01-20 13:15:10|2698.1|2694.1|2697.5|2693.5|2698.5|2694.5|2697.5|2693.5|4
1642684520000|2022-01-20 13:15:20|2697.1|2693.1|2697.1|2693.1|2697.1|2693.1|2697.1|2693.1|1
1642684530000|2022-01-20 13:15:30|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|8
1642684590000|2022-01-20 13:16:30|||||||||5
1642684600000|2022-01-20 13:16:40|2697.8|2693.8|2698|2694|2698.5|2694.5|2697.8|2693.8|13
1642684640000|2022-01-20 13:17:20|2698.5|2694.5|2698.5|2694.5|2698.5|2694.5|2698.5|2694.5|0
1642684650000|2022-01-20 13:17:30|2698|2694|2697.8|2693.8|2698|2694|2697.8|2693.8|5
1642684660000|2022-01-20 13:17:40|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|0
1642684670000|2022-01-20 13:17:50|2697.6|2693.6|2698|2694|2698|2694|2697.6|2693.6|3
1642684680000|2022-01-20 13:18:00|2698.3|2694.3|2697.5|2693.5|2698.3|2694.3|2697.5|2693.5|0
1642684690000|2022-01-20 13:18:10|||||||||2
1642684700000|2022-01-20 13:18:20|||||||||1
1642684710000|2022-01-20 13:18:30|||||||||2
1642684720000|2022-01-20 13:18:40|2697.2|2693.2|2697.3|2693.3|2697.3|2693.3|2697.2|2693.2|10
1642684730000|2022-01-20 13:18:50|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|3
1642684740000|2022-01-20 13:19:00|||||||||1
1642684750000|2022-01-20 13:19:10|||||||||1
1642684760000|2022-01-20 13:19:20|2697.5|2693.5|2697.8|2693.8|2697.8|2693.8|2697.5|2693.5|10
1642684770000|2022-01-20 13:19:30|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|0
1642684790000|2022-01-20 13:19:50|||||||||3
1642684800000|2022-01-20 13:20:00|2698.8|2694.8|2698.2|2694.2|2698.8|2694.8|2698.2|2694.2|8
1642684810000|2022-01-20 13:20:10|||||||||3
1642684820000|2022-01-20 13:20:20|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|3
1642684830000|2022-01-20 13:20:30|2698.2|2694.2|2699.5|2695.5|2699.5|2695.5|2698.2|2694.2|2
1642684840000|2022-01-20 13:20:40|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|3
1642684890000|2022-01-20 13:21:30|2700.8|2696.8|2701.1|2697.1|2701.8|2697.8|2700.8|2696.8|12
1642684900000|2022-01-20 13:21:40|2700.6|2696.6|2701|2697|2701.1|2697.1|2700.5|2696.5|7
1642684920000|2022-01-20 13:22:00|2701.3|2697.3|2701.8|2697.8|2701.8|2697.8|2701.3|2697.3|0
1642684930000|2022-01-20 13:22:10|2701.5|2697.5|2701.5|2697.5|2701.5|2697.5|2701.5|2697.5|1
1642684950000|2022-01-20 13:22:30|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|0
1642684980000|2022-01-20 13:23:00|||||||||8
1642684990000|2022-01-20 13:23:10|||||||||1
1642685000000|2022-01-20 13:23:20|2701|2697|2699.5|2695.5|2701|2697|2699.5|2695.5|11
1642685030000|2022-01-20 13:23:50|||||||||1
1642685040000|2022-01-20 13:24:00|||||||||3
1642685050000|2022-01-20 13:24:10|2699.1|2695.1|2699.3|2695.3|2699.3|2695.3|2698.5|2694.5|10
1642685080000|2022-01-20 13:24:40|||||||||1
1642685090000|2022-01-20 13:24:50|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|0
1642685100000|2022-01-20 13:25:00|2699.8|2695.8|2698.8|2694.8|2699.8|2695.8|2698.8|2694.8|2
1642685110000|2022-01-20 13:25:10|2698.2|2694.2|2698.3|2694.3|2698.7|2694.7|2698.2|2694.2|11
1642685120000|2022-01-20 13:25:20|2697.9|2693.9|2697.2|2693.2|2697.9|2693.9|2697.2|2693.2|6
1642685130000|2022-01-20 13:25:30|||||||||1
1642685140000|2022-01-20 13:25:40|2697.9|2693.9|2697.2|2693.2|2697.9|2693.9|2697.2|2693.2|2
1642685160000|2022-01-20 13:26:00|||||||||1
1642685180000|2022-01-20 13:26:20|||||||||1
1642685210000|2022-01-20 13:26:50|||||||||1
1642685260000|2022-01-20 13:27:40|||||||||30
1642685270000|2022-01-20 13:27:50|||||||||1
1642685280000|2022-01-20 13:28:00|||||||||1
1642685290000|2022-01-20 13:28:10|2696.9|2692.9|2696.5|2692.5|2696.9|2692.9|2696.5|2692.5|3
1642685300000|2022-01-20 13:28:20|2696|2692|2696.2|2692.2|2696.2|2692.2|2696|2692|4
1642685330000|2022-01-20 13:28:50|||||||||3
1642685340000|2022-01-20 13:29:00|||||||||4
1642685350000|2022-01-20 13:29:10|2696.5|2692.5|2696.7|2692.7|2696.7|2692.7|2696.5|2692.5|1
1642685360000|2022-01-20 13:29:20|2696.5|2692.5|2696.7|2692.7|2697.2|2693.2|2696.2|2692.2|2
1642685400000|2022-01-20 13:30:00|||||||||2
1642685460000|2022-01-20 13:31:00|2696.2|2692.2|2697.3|2693.3|2697.3|2693.3|2696.2|2692.2|2
1642685470000|2022-01-20 13:31:10|2697.2|2693.2|2698.3|2694.3|2698.3|2694.3|2697.2|2693.2|1
1642685480000|2022-01-20 13:31:20|2698.8|2694.8|2698.2|2694.2|2699.8|2695.8|2698.2|2694.2|9
1642685490000|2022-01-20 13:31:30|2698.7|2694.7|2699.3|2695.3|2699.3|2695.3|2698.3|2694.3|3
1642685500000|2022-01-20 13:31:40|2699.2|2695.2|2699.2|2695.2|2699.7|2695.7|2699.2|2695.2|1
1642685530000|2022-01-20 13:32:10|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|1
1642685550000|2022-01-20 13:32:30|||||||||1
1642685580000|2022-01-20 13:33:00|||||||||1
1642685600000|2022-01-20 13:33:20|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|0
1642685610000|2022-01-20 13:33:30|||||||||1
1642685630000|2022-01-20 13:33:50|2696.8|2692.8|2697.3|2693.3|2697.3|2693.3|2696.8|2692.8|4
1642685640000|2022-01-20 13:34:00|||||||||2
1642685650000|2022-01-20 13:34:10|2700.2|2696.2|2701.8|2697.8|2701.8|2697.8|2700.2|2696.2|14
1642685660000|2022-01-20 13:34:20|2702.3|2698.3|2702.8|2698.8|2703.3|2699.3|2702.3|2698.3|20
1642685670000|2022-01-20 13:34:30|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|4
1642685680000|2022-01-20 13:34:40|2703.2|2699.2|2703.3|2699.3|2703.3|2699.3|2703.2|2699.2|14
1642685690000|2022-01-20 13:34:50|2703.5|2699.5|2703.8|2699.8|2703.8|2699.8|2703.5|2699.5|2
1642685700000|2022-01-20 13:35:00|2703.1|2699.1|2703.6|2699.6|2703.6|2699.6|2703.1|2699.1|40
1642685710000|2022-01-20 13:35:10|2703.5|2699.5|2702.5|2698.5|2703.5|2699.5|2702.5|2698.5|9
1642685720000|2022-01-20 13:35:20|2702.6|2698.6|2703.1|2699.1|2703.1|2699.1|2702.6|2698.6|9
1642685730000|2022-01-20 13:35:30|2703.6|2699.6|2704.1|2700.1|2704.1|2700.1|2703.6|2699.6|3
1642685740000|2022-01-20 13:35:40|||||||||5
1642685750000|2022-01-20 13:35:50|||||||||2
1642685770000|2022-01-20 13:36:10|||||||||1
1642685780000|2022-01-20 13:36:20|2705.1|2701.1|2704.5|2700.5|2705.1|2701.1|2704.1|2700.1|3
1642685790000|2022-01-20 13:36:30|2704.6|2700.6|2704.6|2700.6|2704.6|2700.6|2704.6|2700.6|0
1642685800000|2022-01-20 13:36:40|2705|2701|2705.1|2701.1|2705.1|2701.1|2705|2701|5
1642685810000|2022-01-20 13:36:50|2705|2701|2704.8|2700.8|2705|2701|2704.8|2700.8|24
1642685820000|2022-01-20 13:37:00|2705.1|2701.1|2704.1|2700.1|2705.1|2701.1|2704.1|2700.1|8
1642685870000|2022-01-20 13:37:50|||||||||3
1642685880000|2022-01-20 13:38:00|2703.8|2699.8|2702.8|2698.8|2704.1|2700.1|2702.8|2698.8|26
1642685890000|2022-01-20 13:38:10|2702.5|2698.5|2703.1|2699.1|2703.1|2699.1|2702.5|2698.5|2
1642685900000|2022-01-20 13:38:20|2702.6|2698.6|2702.6|2698.6|2702.6|2698.6|2702.5|2698.5|34
1642685910000|2022-01-20 13:38:30|2702.5|2698.5|2702|2698|2702.5|2698.5|2702|2698|3
1642685930000|2022-01-20 13:38:50|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|0
1642685940000|2022-01-20 13:39:00|2702.3|2698.3|2703.1|2699.1|2703.1|2699.1|2702.3|2698.3|3
1642685950000|2022-01-20 13:39:10|2703.6|2699.6|2703.6|2699.6|2703.6|2699.6|2703.5|2699.5|4
1642685960000|2022-01-20 13:39:20|2703.5|2699.5|2703.1|2699.1|2703.5|2699.5|2703.1|2699.1|0
1642685970000|2022-01-20 13:39:30|2702.6|2698.6|2703.6|2699.6|2703.6|2699.6|2702.6|2698.6|4
1642686010000|2022-01-20 13:40:10|2703.8|2699.8|2704.6|2700.6|2704.6|2700.6|2703.8|2699.8|6
1642686020000|2022-01-20 13:40:20|2704.8|2700.8|2705.1|2701.1|2705.1|2701.1|2704.8|2700.8|3
1642686030000|2022-01-20 13:40:30|||||||||3
1642686050000|2022-01-20 13:40:50|||||||||2
1642686060000|2022-01-20 13:41:00|2706|2702|2705.5|2701.5|2706|2702|2705.1|2701.1|31
1642686070000|2022-01-20 13:41:10|2705.6|2701.6|2706.1|2702.1|2706.1|2702.1|2705.6|2701.6|4
1642686080000|2022-01-20 13:41:20|2707.4|2703.4|2707.3|2703.3|2707.8|2703.8|2707.1|2703.1|126
1642686090000|2022-01-20 13:41:30|2707.6|2703.6|2707.3|2703.3|2707.8|2703.8|2707.3|2703.3|2
1642686100000|2022-01-20 13:41:40|2707.4|2703.4|2706.9|2702.9|2707.4|2703.4|2706.9|2702.9|3
1642686110000|2022-01-20 13:41:50|2707.4|2703.4|2706.9|2702.9|2707.4|2703.4|2706.8|2702.8|19
1642686120000|2022-01-20 13:42:00|2707.1|2703.1|2707.1|2703.1|2707.8|2703.8|2707.1|2703.1|21
1642686130000|2022-01-20 13:42:10|2707.6|2703.6|2707.6|2703.6|2708|2704|2707.1|2703.1|8
1642686160000|2022-01-20 13:42:40|2707.5|2703.5|2707.6|2703.6|2707.6|2703.6|2707.1|2703.1|6
1642686170000|2022-01-20 13:42:50|2707.1|2703.1|2707.3|2703.3|2707.8|2703.8|2707.1|2703.1|3
1642686180000|2022-01-20 13:43:00|2707.6|2703.6|2708.1|2704.1|2708.1|2704.1|2707.5|2703.5|5
1642686190000|2022-01-20 13:43:10|2709.1|2705.1|2708.1|2704.1|2709.1|2705.1|2708.1|2704.1|12
1642686210000|2022-01-20 13:43:30|2708.5|2704.5|2708.1|2704.1|2708.6|2704.6|2708.1|2704.1|2
1642686220000|2022-01-20 13:43:40|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|4
1642686230000|2022-01-20 13:43:50|2708.6|2704.6|2708.1|2704.1|2708.6|2704.6|2708.1|2704.1|1
1642686240000|2022-01-20 13:44:00|||||||||8
1642686260000|2022-01-20 13:44:20|||||||||4
1642686270000|2022-01-20 13:44:30|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|33
1642686280000|2022-01-20 13:44:40|2715.1|2711.1|2716.1|2712.1|2716.8|2712.8|2713.8|2709.8|52
1642686290000|2022-01-20 13:44:50|2716.3|2712.3|2715.3|2711.3|2716.3|2712.3|2715.1|2711.1|39
1642686300000|2022-01-20 13:45:00|2715.8|2711.8|2714.1|2710.1|2715.8|2711.8|2714.1|2710.1|31
1642686310000|2022-01-20 13:45:10|2714.3|2710.3|2712.9|2708.9|2714.3|2710.3|2712.6|2708.6|59
1642686320000|2022-01-20 13:45:20|2713.3|2709.3|2711.3|2707.3|2713.3|2709.3|2711.3|2707.3|15
1642686330000|2022-01-20 13:45:30|2711.6|2707.6|2712.3|2708.3|2712.3|2708.3|2711.6|2707.6|2
1642686340000|2022-01-20 13:45:40|||||||||5
1642686350000|2022-01-20 13:45:50|2712.1|2708.1|2712.1|2708.1|2712.4|2708.4|2712.1|2708.1|8
1642686360000|2022-01-20 13:46:00|2712.4|2708.4|2712.6|2708.6|2713.8|2709.8|2712.4|2708.4|22
1642686370000|2022-01-20 13:46:10|2712.4|2708.4|2711.1|2707.1|2712.8|2708.8|2711.1|2707.1|23
1642686380000|2022-01-20 13:46:20|2711.8|2707.8|2712.3|2708.3|2712.3|2708.3|2711.8|2707.8|9
1642686390000|2022-01-20 13:46:30|2712.4|2708.4|2712.3|2708.3|2712.6|2708.6|2712.3|2708.3|14
1642686400000|2022-01-20 13:46:40|2712.6|2708.6|2713.1|2709.1|2713.3|2709.3|2712.6|2708.6|21
1642686410000|2022-01-20 13:46:50|2713.3|2709.3|2713.3|2709.3|2713.3|2709.3|2713.1|2709.1|4
1642686420000|2022-01-20 13:47:00|2713.1|2709.1|2713.3|2709.3|2713.4|2709.4|2713.1|2709.1|10
1642686430000|2022-01-20 13:47:10|2713.1|2709.1|2712.3|2708.3|2713.1|2709.1|2711.3|2707.3|9
1642686440000|2022-01-20 13:47:20|2713.1|2709.1|2713.3|2709.3|2713.3|2709.3|2713.1|2709.1|8
1642686450000|2022-01-20 13:47:30|2713.1|2709.1|2712.1|2708.1|2713.1|2709.1|2712.1|2708.1|23
1642686460000|2022-01-20 13:47:40|2712.4|2708.4|2712.1|2708.1|2712.4|2708.4|2711.1|2707.1|23
1642686470000|2022-01-20 13:47:50|2711.4|2707.4|2712.1|2708.1|2712.1|2708.1|2711.3|2707.3|8
1642686480000|2022-01-20 13:48:00|2712.8|2708.8|2714.3|2710.3|2715.1|2711.1|2712.3|2708.3|42
1642686490000|2022-01-20 13:48:10|2714.4|2710.4|2714.3|2710.3|2715.1|2711.1|2714.3|2710.3|11
1642686500000|2022-01-20 13:48:20|||||||||2
1642686510000|2022-01-20 13:48:30|2714.4|2710.4|2714|2710|2714.6|2710.6|2713.5|2709.5|16
1642686520000|2022-01-20 13:48:40|2713.6|2709.6|2713.6|2709.6|2713.6|2709.6|2713.5|2709.5|1
1642686530000|2022-01-20 13:48:50|2714|2710|2714.3|2710.3|2714.3|2710.3|2714|2710|1
1642686550000|2022-01-20 13:49:10|2714.8|2710.8|2715.3|2711.3|2715.3|2711.3|2714.6|2710.6|4
1642686560000|2022-01-20 13:49:20|2716|2712|2714.3|2710.3|2716|2712|2713.3|2709.3|39
1642686570000|2022-01-20 13:49:30|2715.1|2711.1|2715.3|2711.3|2715.3|2711.3|2715.1|2711.1|4
1642686590000|2022-01-20 13:49:50|2715.6|2711.6|2715.1|2711.1|2716|2712|2715.1|2711.1|17
1642686600000|2022-01-20 13:50:00|2714.6|2710.6|2715|2711|2715.1|2711.1|2714.3|2710.3|18
1642686610000|2022-01-20 13:50:10|2714.4|2710.4|2714.8|2710.8|2715.3|2711.3|2714.4|2710.4|3
1642686620000|2022-01-20 13:50:20|2715.1|2711.1|2715.3|2711.3|2715.3|2711.3|2715.1|2711.1|15
1642686630000|2022-01-20 13:50:30|2716.1|2712.1|2715.3|2711.3|2716.1|2712.1|2715.3|2711.3|3
1642686640000|2022-01-20 13:50:40|2715.1|2711.1|2715.1|2711.1|2715.1|2711.1|2715.1|2711.1|1
1642686650000|2022-01-20 13:50:50|2715.3|2711.3|2713.6|2709.6|2715.3|2711.3|2712.8|2708.8|9
1642686660000|2022-01-20 13:51:00|2713.3|2709.3|2714.3|2710.3|2714.5|2710.5|2713.3|2709.3|2
1642686670000|2022-01-20 13:51:10|2714|2710|2712.1|2708.1|2714|2710|2712.1|2708.1|8
1642686680000|2022-01-20 13:51:20|2712.3|2708.3|2713|2709|2713.3|2709.3|2712.3|2708.3|2
1642686690000|2022-01-20 13:51:30|2712.5|2708.5|2712.5|2708.5|2713|2709|2712|2708|14
1642686700000|2022-01-20 13:51:40|2713|2709|2713|2709|2713|2709|2713|2709|4
1642686710000|2022-01-20 13:51:50|2713.1|2709.1|2713.5|2709.5|2713.5|2709.5|2713.1|2709.1|0
1642686720000|2022-01-20 13:52:00|2713.3|2709.3|2712.6|2708.6|2713.3|2709.3|2712.5|2708.5|4
1642686730000|2022-01-20 13:52:10|2712.8|2708.8|2713|2709|2713|2709|2712|2708|9
1642686740000|2022-01-20 13:52:20|2712.5|2708.5|2712|2708|2712.5|2708.5|2712|2708|6
1642686780000|2022-01-20 13:53:00|2712.1|2708.1|2713.5|2709.5|2713.5|2709.5|2712.1|2708.1|1
1642686790000|2022-01-20 13:53:10|2713.3|2709.3|2713.3|2709.3|2713.3|2709.3|2713.3|2709.3|1
1642686820000|2022-01-20 13:53:40|2713.8|2709.8|2714|2710|2714|2710|2713.8|2709.8|1
1642686830000|2022-01-20 13:53:50|2714.5|2710.5|2714|2710|2714.5|2710.5|2714|2710|3
1642686840000|2022-01-20 13:54:00|||||||||1
1642686860000|2022-01-20 13:54:20|2713.8|2709.8|2714|2710|2714|2710|2713.8|2709.8|13
1642686870000|2022-01-20 13:54:30|2713.8|2709.8|2713.8|2709.8|2713.8|2709.8|2713.8|2709.8|0
1642686880000|2022-01-20 13:54:40|2713.5|2709.5|2713.7|2709.7|2713.8|2709.8|2713.5|2709.5|7
1642686890000|2022-01-20 13:54:50|2713|2709|2712.3|2708.3|2713|2709|2712|2708|15
1642686900000|2022-01-20 13:55:00|2712.6|2708.6|2713|2709|2713|2709|2712.6|2708.6|3
1642686910000|2022-01-20 13:55:10|2713.5|2709.5|2713|2709|2714|2710|2713|2709|17
1642686920000|2022-01-20 13:55:20|2713.5|2709.5|2713.5|2709.5|2713.5|2709.5|2713.5|2709.5|0
1642686930000|2022-01-20 13:55:30|2713.6|2709.6|2714|2710|2714|2710|2713.6|2709.6|3
1642686960000|2022-01-20 13:56:00|2714.1|2710.1|2714.1|2710.1|2714.1|2710.1|2714.1|2710.1|0
1642686970000|2022-01-20 13:56:10|2714.5|2710.5|2712.5|2708.5|2714.5|2710.5|2712.5|2708.5|6
1642686980000|2022-01-20 13:56:20|2712.8|2708.8|2711.8|2707.8|2713|2709|2711.8|2707.8|9
1642686990000|2022-01-20 13:56:30|2712|2708|2711.5|2707.5|2712|2708|2710.8|2706.8|10
1642687010000|2022-01-20 13:56:50|2711.8|2707.8|2712.5|2708.5|2712.5|2708.5|2711.8|2707.8|1
1642687020000|2022-01-20 13:57:00|2711.5|2707.5|2710.5|2706.5|2711.5|2707.5|2710.5|2706.5|12
1642687030000|2022-01-20 13:57:10|2711.3|2707.3|2711|2707|2711.3|2707.3|2711|2707|0
1642687050000|2022-01-20 13:57:30|2711.1|2707.1|2710.8|2706.8|2712|2708|2710.8|2706.8|5
1642687060000|2022-01-20 13:57:40|2710.5|2706.5|2710.5|2706.5|2710.5|2706.5|2710.5|2706.5|0
1642687070000|2022-01-20 13:57:50|||||||||6
1642687090000|2022-01-20 13:58:10|||||||||1
1642687110000|2022-01-20 13:58:30|2710.8|2706.8|2710.5|2706.5|2710.8|2706.8|2710.5|2706.5|1
1642687120000|2022-01-20 13:58:40|2710.8|2706.8|2710.8|2706.8|2710.8|2706.8|2710.8|2706.8|0
1642687130000|2022-01-20 13:58:50|2711|2707|2710|2706|2711|2707|2709.7|2705.7|16
1642687140000|2022-01-20 13:59:00|2709.8|2705.8|2710|2706|2710|2706|2709.8|2705.8|0
1642687150000|2022-01-20 13:59:10|||||||||1
1642687160000|2022-01-20 13:59:20|2709.8|2705.8|2710|2706|2710|2706|2709.8|2705.8|0
1642687170000|2022-01-20 13:59:30|2709.8|2705.8|2710|2706|2710|2706|2709.8|2705.8|0
1642687180000|2022-01-20 13:59:40|2709.8|2705.8|2709.8|2705.8|2709.8|2705.8|2709.8|2705.8|0
1642687190000|2022-01-20 13:59:50|2709.1|2705.1|2709|2705|2709.1|2705.1|2709|2705|1
1642687200000|2022-01-20 14:00:00|2709.5|2705.5|2710.5|2706.5|2711|2707|2709.5|2705.5|1
1642687210000|2022-01-20 14:00:10|2710.8|2706.8|2711|2707|2711|2707|2710.5|2706.5|5
1642687220000|2022-01-20 14:00:20|2711.5|2707.5|2710|2706|2711.5|2707.5|2709.8|2705.8|30
1642687230000|2022-01-20 14:00:30|2709.8|2705.8|2709.8|2705.8|2709.8|2705.8|2709.5|2705.5|3
1642687240000|2022-01-20 14:00:40|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|0
1642687250000|2022-01-20 14:00:50|2710.2|2706.2|2710.5|2706.5|2710.5|2706.5|2710.2|2706.2|1
1642687260000|2022-01-20 14:01:00|2711|2707|2710.5|2706.5|2711|2707|2710.5|2706.5|2
1642687300000|2022-01-20 14:01:40|||||||||2
1642687320000|2022-01-20 14:02:00|2710.8|2706.8|2711|2707|2711|2707|2710.8|2706.8|1
1642687360000|2022-01-20 14:02:40|2710.8|2706.8|2710.5|2706.5|2710.8|2706.8|2710.5|2706.5|0
1642687370000|2022-01-20 14:02:50|2711.2|2707.2|2711.5|2707.5|2711.5|2707.5|2711.2|2707.2|11
1642687390000|2022-01-20 14:03:10|||||||||1
1642687410000|2022-01-20 14:03:30|2710.5|2706.5|2710.8|2706.8|2710.8|2706.8|2710.5|2706.5|5
1642687420000|2022-01-20 14:03:40|2710.5|2706.5|2710.8|2706.8|2710.8|2706.8|2710.5|2706.5|1
1642687440000|2022-01-20 14:04:00|2711.5|2707.5|2712.5|2708.5|2712.5|2708.5|2711.5|2707.5|22
1642687450000|2022-01-20 14:04:10|||||||||1
1642687470000|2022-01-20 14:04:30|||||||||1
1642687490000|2022-01-20 14:04:50|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|14
1642687500000|2022-01-20 14:05:00|||||||||2
1642687560000|2022-01-20 14:06:00|||||||||6
1642687580000|2022-01-20 14:06:20|2710.8|2706.8|2710.5|2706.5|2710.8|2706.8|2710.5|2706.5|2
1642687590000|2022-01-20 14:06:30|2710.1|2706.1|2710.8|2706.8|2710.8|2706.8|2710.1|2706.1|5
1642687600000|2022-01-20 14:06:40|2711|2707|2711|2707|2711|2707|2711|2707|0
1642687610000|2022-01-20 14:06:50|2709|2705|2709|2705|2709|2705|2709|2705|51
1642687620000|2022-01-20 14:07:00|2709.8|2705.8|2709.8|2705.8|2709.8|2705.8|2709.8|2705.8|0
1642687630000|2022-01-20 14:07:10|2709.7|2705.7|2708.3|2704.3|2709.7|2705.7|2708.3|2704.3|12
1642687640000|2022-01-20 14:07:20|2708.2|2704.2|2708.3|2704.3|2708.3|2704.3|2707.8|2703.8|0
1642687650000|2022-01-20 14:07:30|2708.2|2704.2|2708.3|2704.3|2708.3|2704.3|2707.8|2703.8|0
1642687680000|2022-01-20 14:08:00|2708.7|2704.7|2708.2|2704.2|2708.7|2704.7|2708.2|2704.2|0
1642687710000|2022-01-20 14:08:30|2708.5|2704.5|2708.2|2704.2|2708.5|2704.5|2708.2|2704.2|21
1642687720000|2022-01-20 14:08:40|||||||||1
1642687740000|2022-01-20 14:09:00|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|0
1642687770000|2022-01-20 14:09:30|2708.2|2704.2|2708.2|2704.2|2708.2|2704.2|2708.2|2704.2|3
1642687780000|2022-01-20 14:09:40|2706.8|2702.8|2707.3|2703.3|2707.3|2703.3|2706.8|2702.8|6
1642687790000|2022-01-20 14:09:50|2707.5|2703.5|2707.5|2703.5|2707.5|2703.5|2707.5|2703.5|12
1642687800000|2022-01-20 14:10:00|||||||||11
1642687810000|2022-01-20 14:10:10|2708.5|2704.5|2708.8|2704.8|2708.8|2704.8|2708.5|2704.5|3
1642687820000|2022-01-20 14:10:20|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|3
1642687830000|2022-01-20 14:10:30|2708.8|2704.8|2708.8|2704.8|2708.8|2704.8|2708.8|2704.8|1
1642687840000|2022-01-20 14:10:40|||||||||1
1642687860000|2022-01-20 14:11:00|||||||||3
1642687890000|2022-01-20 14:11:30|||||||||1
1642687900000|2022-01-20 14:11:40|2709.3|2705.3|2708.8|2704.8|2709.3|2705.3|2708.8|2704.8|1
1642687910000|2022-01-20 14:11:50|2709.3|2705.3|2709.3|2705.3|2709.3|2705.3|2709.3|2705.3|1
1642687920000|2022-01-20 14:12:00|2709|2705|2709.5|2705.5|2709.5|2705.5|2709|2705|1
1642687970000|2022-01-20 14:12:50|||||||||9
1642687980000|2022-01-20 14:13:00|||||||||1
1642688010000|2022-01-20 14:13:30|||||||||1
1642688020000|2022-01-20 14:13:40|||||||||1
1642688030000|2022-01-20 14:13:50|||||||||1
1642688080000|2022-01-20 14:14:40|||||||||1
1642688100000|2022-01-20 14:15:00|2707.8|2703.8|2708|2704|2708.5|2704.5|2707.8|2703.8|13
1642688130000|2022-01-20 14:15:30|||||||||1
1642688140000|2022-01-20 14:15:40|||||||||1
1642688170000|2022-01-20 14:16:10|2708.5|2704.5|2708.3|2704.3|2708.5|2704.5|2708|2704|10
1642688180000|2022-01-20 14:16:20|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|0
1642688210000|2022-01-20 14:16:50|||||||||1
1642688220000|2022-01-20 14:17:00|2708.1|2704.1|2707.5|2703.5|2708.1|2704.1|2707.5|2703.5|4
1642688230000|2022-01-20 14:17:10|||||||||12
1642688240000|2022-01-20 14:17:20|||||||||3
1642688270000|2022-01-20 14:17:50|2706.1|2702.1|2706.6|2702.6|2707.5|2703.5|2706.1|2702.1|74
1642688280000|2022-01-20 14:18:00|2707|2703|2708|2704|2708|2704|2707|2703|1
1642688300000|2022-01-20 14:18:20|2707.8|2703.8|2708|2704|2708|2704|2707.5|2703.5|0
1642688310000|2022-01-20 14:18:30|2707.8|2703.8|2708|2704|2708|2704|2707.8|2703.8|29
1642688320000|2022-01-20 14:18:40|2707.7|2703.7|2707.7|2703.7|2707.7|2703.7|2707.2|2703.2|63
1642688330000|2022-01-20 14:18:50|2707.8|2703.8|2707.7|2703.7|2707.9|2703.9|2707.7|2703.7|7
1642688340000|2022-01-20 14:19:00|2707.8|2703.8|2708.2|2704.2|2708.2|2704.2|2707.8|2703.8|4
1642688350000|2022-01-20 14:19:10|2709.3|2705.3|2709|2705|2709.3|2705.3|2709|2705|36
1642688360000|2022-01-20 14:19:20|||||||||2
1642688370000|2022-01-20 14:19:30|2709.1|2705.1|2709.5|2705.5|2709.5|2705.5|2709|2705|7
1642688390000|2022-01-20 14:19:50|2708.8|2704.8|2708.8|2704.8|2709.1|2705.1|2708.8|2704.8|11
1642688400000|2022-01-20 14:20:00|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2
1642688410000|2022-01-20 14:20:10|2708.8|2704.8|2708.8|2704.8|2708.8|2704.8|2708.8|2704.8|0
1642688420000|2022-01-20 14:20:20|2709.5|2705.5|2709|2705|2709.5|2705.5|2709|2705|2
1642688450000|2022-01-20 14:20:50|2708.8|2704.8|2709|2705|2709|2705|2708.8|2704.8|0
1642688460000|2022-01-20 14:21:00|||||||||1
1642688470000|2022-01-20 14:21:10|2708.8|2704.8|2708.8|2704.8|2708.8|2704.8|2708.8|2704.8|6
1642688490000|2022-01-20 14:21:30|2708.5|2704.5|2708|2704|2708.5|2704.5|2707.5|2703.5|17
1642688500000|2022-01-20 14:21:40|2707.5|2703.5|2708|2704|2708|2704|2707.5|2703.5|6
1642688520000|2022-01-20 14:22:00|2709.1|2705.1|2709|2705|2709.1|2705.1|2708.8|2704.8|14
1642688530000|2022-01-20 14:22:10|2709.1|2705.1|2708.5|2704.5|2709.5|2705.5|2708.5|2704.5|21
1642688540000|2022-01-20 14:22:20|||||||||7
1642688550000|2022-01-20 14:22:30|2708.8|2704.8|2708.8|2704.8|2708.8|2704.8|2708.8|2704.8|0
1642688560000|2022-01-20 14:22:40|2708.5|2704.5|2708.7|2704.7|2708.7|2704.7|2708.2|2704.2|78
1642688580000|2022-01-20 14:23:00|||||||||1
1642688620000|2022-01-20 14:23:40|2708.5|2704.5|2708.2|2704.2|2708.5|2704.5|2708.2|2704.2|7
1642688630000|2022-01-20 14:23:50|2708.5|2704.5|2707.7|2703.7|2708.5|2704.5|2707.5|2703.5|16
1642688640000|2022-01-20 14:24:00|2708.2|2704.2|2707.7|2703.7|2708.2|2704.2|2707.7|2703.7|8
1642688650000|2022-01-20 14:24:10|||||||||1
1642688660000|2022-01-20 14:24:20|2707.3|2703.3|2708.2|2704.2|2708.2|2704.2|2707.3|2703.3|28
1642688670000|2022-01-20 14:24:30|||||||||1
1642688690000|2022-01-20 14:24:50|2707.8|2703.8|2708.2|2704.2|2708.2|2704.2|2707.8|2703.8|14
1642688730000|2022-01-20 14:25:30|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|8
1642688740000|2022-01-20 14:25:40|2708.8|2704.8|2709.2|2705.2|2709.2|2705.2|2708.8|2704.8|0
1642688760000|2022-01-20 14:26:00|||||||||7
1642688770000|2022-01-20 14:26:10|||||||||1
1642688780000|2022-01-20 14:26:20|2708.8|2704.8|2708.5|2704.5|2708.8|2704.8|2708.5|2704.5|3
1642688790000|2022-01-20 14:26:30|2709.2|2705.2|2709|2705|2709.2|2705.2|2709|2705|5
1642688800000|2022-01-20 14:26:40|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|7
1642688820000|2022-01-20 14:27:00|2708.8|2704.8|2709.2|2705.2|2709.2|2705.2|2708.8|2704.8|0
1642688830000|2022-01-20 14:27:10|||||||||1
1642688860000|2022-01-20 14:27:40|||||||||1
1642688870000|2022-01-20 14:27:50|2709.5|2705.5|2710.2|2706.2|2710.2|2706.2|2709.5|2705.5|2
1642688880000|2022-01-20 14:28:00|2710.5|2706.5|2710.7|2706.7|2710.7|2706.7|2710.2|2706.2|5
1642688900000|2022-01-20 14:28:20|2710.8|2706.8|2711.2|2707.2|2711.2|2707.2|2710.8|2706.8|4
1642688910000|2022-01-20 14:28:30|||||||||2
1642688930000|2022-01-20 14:28:50|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|2
1642688940000|2022-01-20 14:29:00|||||||||2
1642688970000|2022-01-20 14:29:30|||||||||1
1642688980000|2022-01-20 14:29:40|||||||||16
1642688990000|2022-01-20 14:29:50|||||||||8
1642689000000|2022-01-20 14:30:00|2711.6|2707.6|2712.8|2708.8|2712.8|2708.8|2711.6|2707.6|4
1642689010000|2022-01-20 14:30:10|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|2712.1|2708.1|5
1642689020000|2022-01-20 14:30:20|2712.8|2708.8|2713.5|2709.5|2713.5|2709.5|2712.8|2708.8|2
1642689030000|2022-01-20 14:30:30|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|1
1642689040000|2022-01-20 14:30:40|2713.2|2709.2|2712.5|2708.5|2713.2|2709.2|2712.5|2708.5|9
1642689050000|2022-01-20 14:30:50|2711.5|2707.5|2712.5|2708.5|2712.5|2708.5|2711.5|2707.5|10
1642689060000|2022-01-20 14:31:00|2713.5|2709.5|2713.5|2709.5|2713.5|2709.5|2713.5|2709.5|16
1642689070000|2022-01-20 14:31:10|2713.1|2709.1|2713.5|2709.5|2713.5|2709.5|2713.1|2709.1|6
1642689090000|2022-01-20 14:31:30|||||||||3
1642689100000|2022-01-20 14:31:40|||||||||2
1642689110000|2022-01-20 14:31:50|||||||||1
1642689120000|2022-01-20 14:32:00|2712.8|2708.8|2712.5|2708.5|2712.8|2708.8|2712.5|2708.5|5
1642689130000|2022-01-20 14:32:10|2712.8|2708.8|2713|2709|2713|2709|2712.6|2708.6|2
1642689140000|2022-01-20 14:32:20|2713.1|2709.1|2713.5|2709.5|2713.5|2709.5|2713.1|2709.1|2
1642689160000|2022-01-20 14:32:40|||||||||1
1642689170000|2022-01-20 14:32:50|2714.3|2710.3|2714.6|2710.6|2714.6|2710.6|2714.1|2710.1|35
1642689180000|2022-01-20 14:33:00|2714.8|2710.8|2714.5|2710.5|2714.8|2710.8|2714.1|2710.1|8
1642689190000|2022-01-20 14:33:10|||||||||2
1642689200000|2022-01-20 14:33:20|2714.6|2710.6|2714.8|2710.8|2714.8|2710.8|2714.5|2710.5|7
1642689210000|2022-01-20 14:33:30|2714.5|2710.5|2714.8|2710.8|2714.8|2710.8|2714.5|2710.5|4
1642689220000|2022-01-20 14:33:40|2714.1|2710.1|2714.6|2710.6|2714.6|2710.6|2714.1|2710.1|17
1642689230000|2022-01-20 14:33:50|2714.5|2710.5|2714.5|2710.5|2714.5|2710.5|2714.5|2710.5|0
1642689240000|2022-01-20 14:34:00|2714.1|2710.1|2714.5|2710.5|2714.5|2710.5|2714.1|2710.1|11
1642689250000|2022-01-20 14:34:10|||||||||6
1642689260000|2022-01-20 14:34:20|||||||||1
1642689270000|2022-01-20 14:34:30|2714.6|2710.6|2714.5|2710.5|2714.6|2710.6|2714.5|2710.5|4
1642689280000|2022-01-20 14:34:40|2714.1|2710.1|2714.1|2710.1|2714.1|2710.1|2714.1|2710.1|36
1642689300000|2022-01-20 14:35:00|2714.5|2710.5|2714.1|2710.1|2714.5|2710.5|2714.1|2710.1|9
1642689320000|2022-01-20 14:35:20|||||||||8
1642689330000|2022-01-20 14:35:30|2714.5|2710.5|2712.5|2708.5|2714.5|2710.5|2712.5|2708.5|13
1642689340000|2022-01-20 14:35:40|2712.8|2708.8|2712.8|2708.8|2712.8|2708.8|2712.8|2708.8|0
1642689350000|2022-01-20 14:35:50|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|10
1642689360000|2022-01-20 14:36:00|2713.3|2709.3|2713.1|2709.1|2713.3|2709.3|2713.1|2709.1|0
1642689370000|2022-01-20 14:36:10|2713.5|2709.5|2713.5|2709.5|2714|2710|2713.5|2709.5|2
1642689390000|2022-01-20 14:36:30|2713.1|2709.1|2712.1|2708.1|2713.1|2709.1|2712.1|2708.1|8
1642689400000|2022-01-20 14:36:40|2712|2708|2712|2708|2712|2708|2712|2708|1
1642689410000|2022-01-20 14:36:50|2712.1|2708.1|2712.1|2708.1|2712.1|2708.1|2712.1|2708.1|25
1642689420000|2022-01-20 14:37:00|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|1
1642689440000|2022-01-20 14:37:20|||||||||1
1642689450000|2022-01-20 14:37:30|||||||||1
1642689460000|2022-01-20 14:37:40|2712.1|2708.1|2712.5|2708.5|2712.5|2708.5|2712|2708|1
1642689470000|2022-01-20 14:37:50|2712.8|2708.8|2712.8|2708.8|2712.8|2708.8|2712.8|2708.8|2
1642689480000|2022-01-20 14:38:00|2712.5|2708.5|2711.5|2707.5|2712.5|2708.5|2711.5|2707.5|10
1642689490000|2022-01-20 14:38:10|2711.8|2707.8|2711.8|2707.8|2711.8|2707.8|2711.8|2707.8|1
1642689510000|2022-01-20 14:38:30|2711.7|2707.7|2711.8|2707.8|2711.8|2707.8|2711.7|2707.7|2
1642689550000|2022-01-20 14:39:10|2712.2|2708.2|2712|2708|2712.5|2708.5|2712|2708|4
1642689560000|2022-01-20 14:39:20|2711.8|2707.8|2712|2708|2712|2708|2711.8|2707.8|2
1642689570000|2022-01-20 14:39:30|2712.3|2708.3|2712.3|2708.3|2712.5|2708.5|2712.3|2708.3|0
1642689580000|2022-01-20 14:39:40|2711.1|2707.1|2712|2708|2712|2708|2711.1|2707.1|5
1642689590000|2022-01-20 14:39:50|2712.5|2708.5|2711.8|2707.8|2712.5|2708.5|2711.8|2707.8|22
1642689600000|2022-01-20 14:40:00|2710.8|2706.8|2709.8|2705.8|2711|2707|2709.8|2705.8|15
1642689610000|2022-01-20 14:40:10|2708.8|2704.8|2709.7|2705.7|2709.7|2705.7|2708.8|2704.8|4
1642689650000|2022-01-20 14:40:50|2709.3|2705.3|2709.8|2705.8|2709.8|2705.8|2709.3|2705.3|6
1642689670000|2022-01-20 14:41:10|2709.5|2705.5|2709|2705|2709.5|2705.5|2709|2705|7
1642689680000|2022-01-20 14:41:20|2708.8|2704.8|2708.8|2704.8|2708.8|2704.8|2708.8|2704.8|1
1642689690000|2022-01-20 14:41:30|||||||||1
1642689720000|2022-01-20 14:42:00|2709.8|2705.8|2709.8|2705.8|2709.8|2705.8|2709.8|2705.8|3
1642689740000|2022-01-20 14:42:20|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|22
1642689750000|2022-01-20 14:42:30|||||||||6
1642689760000|2022-01-20 14:42:40|2708.8|2704.8|2708.8|2704.8|2709|2705|2708.8|2704.8|5
1642689770000|2022-01-20 14:42:50|||||||||1
1642689790000|2022-01-20 14:43:10|||||||||1
1642689800000|2022-01-20 14:43:20|2708.5|2704.5|2707.8|2703.8|2708.5|2704.5|2707.8|2703.8|4
1642689810000|2022-01-20 14:43:30|2707|2703|2707.5|2703.5|2707.5|2703.5|2706.8|2702.8|9
1642689850000|2022-01-20 14:44:10|||||||||2
1642689860000|2022-01-20 14:44:20|2707|2703|2707.1|2703.1|2707.1|2703.1|2707|2703|9
1642689870000|2022-01-20 14:44:30|2707.5|2703.5|2707|2703|2707.5|2703.5|2706.8|2702.8|16
1642689880000|2022-01-20 14:44:40|2706.8|2702.8|2707|2703|2707|2703|2706.8|2702.8|3
1642689900000|2022-01-20 14:45:00|2706.8|2702.8|2710.2|2706.2|2710.2|2706.2|2706.8|2702.8|17
1642689910000|2022-01-20 14:45:10|2709.8|2705.8|2711|2707|2711|2707|2709.8|2705.8|11
1642689920000|2022-01-20 14:45:20|2710.8|2706.8|2710.8|2706.8|2710.8|2706.8|2710.8|2706.8|0
1642689960000|2022-01-20 14:46:00|2711.5|2707.5|2712|2708|2712.5|2708.5|2711.5|2707.5|17
1642689970000|2022-01-20 14:46:10|2712.1|2708.1|2711.8|2707.8|2712.1|2708.1|2711.5|2707.5|11
1642689980000|2022-01-20 14:46:20|2712|2708|2712.1|2708.1|2712.1|2708.1|2712|2708|6
1642689990000|2022-01-20 14:46:30|2712.3|2708.3|2712.3|2708.3|2712.3|2708.3|2712.3|2708.3|13
1642690000000|2022-01-20 14:46:40|2712.1|2708.1|2711.1|2707.1|2712.1|2708.1|2711.1|2707.1|8
1642690010000|2022-01-20 14:46:50|2711.4|2707.4|2711.8|2707.8|2711.8|2707.8|2711.4|2707.4|2
1642690020000|2022-01-20 14:47:00|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|0
1642690030000|2022-01-20 14:47:10|2711.5|2707.5|2710.5|2706.5|2711.5|2707.5|2710.5|2706.5|5
1642690040000|2022-01-20 14:47:20|2710.8|2706.8|2711.5|2707.5|2711.5|2707.5|2710.8|2706.8|0
1642690060000|2022-01-20 14:47:40|||||||||1
1642690100000|2022-01-20 14:48:20|||||||||2
1642690130000|2022-01-20 14:48:50|2710.5|2706.5|2710.1|2706.1|2710.5|2706.5|2710.1|2706.1|12
1642690140000|2022-01-20 14:49:00|2710.5|2706.5|2710.5|2706.5|2710.5|2706.5|2710.5|2706.5|0
1642690150000|2022-01-20 14:49:10|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|3
1642690160000|2022-01-20 14:49:20|||||||||1
1642690180000|2022-01-20 14:49:40|2710.4|2706.4|2710.1|2706.1|2710.4|2706.4|2710.1|2706.1|6
1642690200000|2022-01-20 14:50:00|2709.4|2705.4|2709.3|2705.3|2709.4|2705.4|2708.6|2704.6|11
1642690220000|2022-01-20 14:50:20|2709.1|2705.1|2708.5|2704.5|2709.3|2705.3|2708.3|2704.3|7
1642690230000|2022-01-20 14:50:30|2709|2705|2709|2705|2709|2705|2709|2705|2
1642690260000|2022-01-20 14:51:00|2708.5|2704.5|2709|2705|2709|2705|2708.5|2704.5|0
1642690280000|2022-01-20 14:51:20|2708.8|2704.8|2709|2705|2709|2705|2708.8|2704.8|0
1642690290000|2022-01-20 14:51:30|2708.8|2704.8|2708.5|2704.5|2708.8|2704.8|2708.5|2704.5|1
1642690300000|2022-01-20 14:51:40|2708.8|2704.8|2709|2705|2709|2705|2708.8|2704.8|0
1642690310000|2022-01-20 14:51:50|2709.5|2705.5|2708.8|2704.8|2709.5|2705.5|2708.8|2704.8|14
1642690320000|2022-01-20 14:52:00|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|0
1642690350000|2022-01-20 14:52:30|2708.8|2704.8|2709.5|2705.5|2709.5|2705.5|2708.8|2704.8|2
1642690360000|2022-01-20 14:52:40|2709.3|2705.3|2707.8|2703.8|2709.3|2705.3|2707.8|2703.8|4
1642690370000|2022-01-20 14:52:50|||||||||1
1642690380000|2022-01-20 14:53:00|||||||||1
1642690440000|2022-01-20 14:54:00|2708.1|2704.1|2707.8|2703.8|2708.5|2704.5|2707.8|2703.8|10
1642690450000|2022-01-20 14:54:10|2707.5|2703.5|2707.5|2703.5|2707.5|2703.5|2707.5|2703.5|0
1642690460000|2022-01-20 14:54:20|||||||||4
1642690490000|2022-01-20 14:54:50|2707.8|2703.8|2708|2704|2708|2704|2707.8|2703.8|4
1642690520000|2022-01-20 14:55:20|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2708.1|2704.1|3
1642690540000|2022-01-20 14:55:40|||||||||45
1642690550000|2022-01-20 14:55:50|||||||||2
1642690590000|2022-01-20 14:56:30|||||||||2
1642690600000|2022-01-20 14:56:40|2708.8|2704.8|2708.5|2704.5|2708.8|2704.8|2708.5|2704.5|5
1642690610000|2022-01-20 14:56:50|2708.8|2704.8|2709.5|2705.5|2709.5|2705.5|2708.8|2704.8|4
1642690620000|2022-01-20 14:57:00|||||||||1
1642690670000|2022-01-20 14:57:50|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|40
1642690680000|2022-01-20 14:58:00|2710.5|2706.5|2710.8|2706.8|2710.8|2706.8|2710.5|2706.5|6
1642690690000|2022-01-20 14:58:10|||||||||4
1642690700000|2022-01-20 14:58:20|||||||||1
1642690710000|2022-01-20 14:58:30|||||||||4
1642690720000|2022-01-20 14:58:40|||||||||1
1642690750000|2022-01-20 14:59:10|||||||||1
1642690770000|2022-01-20 14:59:30|||||||||5
1642690780000|2022-01-20 14:59:40|||||||||1
1642690790000|2022-01-20 14:59:50|2711.1|2707.1|2710.8|2706.8|2711.1|2707.1|2710.8|2706.8|9
1642690800000|2022-01-20 15:00:00|2710.5|2706.5|2709.8|2705.8|2710.5|2706.5|2709.8|2705.8|25
1642690810000|2022-01-20 15:00:10|||||||||1
1642690820000|2022-01-20 15:00:20|||||||||2
1642690860000|2022-01-20 15:01:00|2710.3|2706.3|2709.1|2705.1|2710.3|2706.3|2709.1|2705.1|71
1642690880000|2022-01-20 15:01:20|2709.5|2705.5|2708.8|2704.8|2709.5|2705.5|2708.5|2704.5|2
1642690900000|2022-01-20 15:01:40|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|0
1642690910000|2022-01-20 15:01:50|2707.8|2703.8|2707.5|2703.5|2707.8|2703.8|2707.5|2703.5|11
1642690920000|2022-01-20 15:02:00|2707.6|2703.6|2708.5|2704.5|2708.5|2704.5|2707.6|2703.6|8
1642690930000|2022-01-20 15:02:10|2708.8|2704.8|2709|2705|2709|2705|2708.8|2704.8|10
1642690940000|2022-01-20 15:02:20|2708.8|2704.8|2708.3|2704.3|2708.8|2704.8|2707.8|2703.8|7
1642690950000|2022-01-20 15:02:30|2707.8|2703.8|2707|2703|2707.8|2703.8|2706.8|2702.8|34
1642690960000|2022-01-20 15:02:40|2707.3|2703.3|2707.3|2703.3|2707.3|2703.3|2707.3|2703.3|15
1642690970000|2022-01-20 15:02:50|2707.2|2703.2|2707.2|2703.2|2707.2|2703.2|2707.2|2703.2|0
1642690980000|2022-01-20 15:03:00|2706.2|2702.2|2706.5|2702.5|2706.5|2702.5|2706.2|2702.2|2
1642690990000|2022-01-20 15:03:10|2707.2|2703.2|2706.5|2702.5|2707.2|2703.2|2706.5|2702.5|6
1642691010000|2022-01-20 15:03:30|2706.2|2702.2|2706.2|2702.2|2706.2|2702.2|2706.2|2702.2|2
1642691030000|2022-01-20 15:03:50|2705.7|2701.7|2705|2701|2705.7|2701.7|2705|2701|20
1642691040000|2022-01-20 15:04:00|2705.2|2701.2|2705.2|2701.2|2705.2|2701.2|2705.2|2701.2|0
1642691050000|2022-01-20 15:04:10|2704.8|2700.8|2704.5|2700.5|2704.8|2700.8|2704.5|2700.5|3
1642691060000|2022-01-20 15:04:20|2704.2|2700.2|2704|2700|2704.2|2700.2|2704|2700|2
1642691070000|2022-01-20 15:04:30|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|0
1642691090000|2022-01-20 15:04:50|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|3
1642691100000|2022-01-20 15:05:00|2705.2|2701.2|2706.2|2702.2|2707.7|2703.7|2705.2|2701.2|20
1642691110000|2022-01-20 15:05:10|||||||||1
1642691120000|2022-01-20 15:05:20|2706.5|2702.5|2706.7|2702.7|2706.7|2702.7|2706.5|2702.5|2
1642691130000|2022-01-20 15:05:30|2706.2|2702.2|2705.7|2701.7|2706.2|2702.2|2705.5|2701.5|15
1642691200000|2022-01-20 15:06:40|2707.1|2703.1|2707.7|2703.7|2707.7|2703.7|2707.1|2703.1|16
1642691220000|2022-01-20 15:07:00|2708.2|2704.2|2707.2|2703.2|2708.2|2704.2|2707.2|2703.2|15
1642691230000|2022-01-20 15:07:10|2707.7|2703.7|2707.7|2703.7|2707.7|2703.7|2707.7|2703.7|0
1642691240000|2022-01-20 15:07:20|2707.2|2703.2|2707.7|2703.7|2707.7|2703.7|2707.2|2703.2|0
1642691310000|2022-01-20 15:08:30|||||||||2
1642691330000|2022-01-20 15:08:50|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|1
1642691340000|2022-01-20 15:09:00|2708|2704|2709.7|2705.7|2709.7|2705.7|2708|2704|8
1642691380000|2022-01-20 15:09:40|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|2709|2705|24
1642691410000|2022-01-20 15:10:10|2708.7|2704.7|2709.2|2705.2|2709.2|2705.2|2708.7|2704.7|9
1642691460000|2022-01-20 15:11:00|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|8
1642691470000|2022-01-20 15:11:10|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|0
1642691580000|2022-01-20 15:13:00|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|0
1642691600000|2022-01-20 15:13:20|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|21
1642691670000|2022-01-20 15:14:30|2709.3|2705.3|2709.8|2705.8|2709.8|2705.8|2709.3|2705.3|31
1642691680000|2022-01-20 15:14:40|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|0
1642691700000|2022-01-20 15:15:00|2710.7|2706.7|2710.8|2706.8|2710.8|2706.8|2709.8|2705.8|35
1642691730000|2022-01-20 15:15:30|||||||||5
1642691780000|2022-01-20 15:16:20|||||||||2
1642691790000|2022-01-20 15:16:30|2710.5|2706.5|2710.5|2706.5|2710.5|2706.5|2710.5|2706.5|2
1642691820000|2022-01-20 15:17:00|2710.8|2706.8|2710.8|2706.8|2710.8|2706.8|2710.8|2706.8|0
1642691910000|2022-01-20 15:18:30|||||||||2
1642691920000|2022-01-20 15:18:40|2711.2|2707.2|2710.8|2706.8|2711.2|2707.2|2710.8|2706.8|5
1642691930000|2022-01-20 15:18:50|2710.2|2706.2|2710.8|2706.8|2710.8|2706.8|2710.2|2706.2|26
1642691940000|2022-01-20 15:19:00|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|4
1642691950000|2022-01-20 15:19:10|2711.3|2707.3|2711.5|2707.5|2711.8|2707.8|2711.3|2707.3|8
1642691960000|2022-01-20 15:19:20|||||||||1
1642691990000|2022-01-20 15:19:50|2711.8|2707.8|2711.8|2707.8|2711.8|2707.8|2711.8|2707.8|1
1642692000000|2022-01-20 15:20:00|2712.3|2708.3|2711.8|2707.8|2712.3|2708.3|2711.8|2707.8|4
1642692040000|2022-01-20 15:20:40|||||||||1
1642692060000|2022-01-20 15:21:00|||||||||1
1642692080000|2022-01-20 15:21:20|||||||||1
1642692120000|2022-01-20 15:22:00|2712.5|2708.5|2712.3|2708.3|2712.5|2708.5|2712.3|2708.3|13
1642692130000|2022-01-20 15:22:10|2712|2708|2712.2|2708.2|2712.3|2708.3|2711.8|2707.8|2
1642692140000|2022-01-20 15:22:20|2712.3|2708.3|2711.8|2707.8|2712.3|2708.3|2711.8|2707.8|3
1642692190000|2022-01-20 15:23:10|2712.2|2708.2|2712.2|2708.2|2712.2|2708.2|2712.2|2708.2|1
1642692210000|2022-01-20 15:23:30|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|0
1642692230000|2022-01-20 15:23:50|2712.2|2708.2|2712.3|2708.3|2712.3|2708.3|2711.8|2707.8|18
1642692240000|2022-01-20 15:24:00|2712.2|2708.2|2711.8|2707.8|2712.5|2708.5|2711.8|2707.8|9
1642692250000|2022-01-20 15:24:10|2712.3|2708.3|2711.8|2707.8|2712.3|2708.3|2711.8|2707.8|5
1642692270000|2022-01-20 15:24:30|||||||||5
1642692280000|2022-01-20 15:24:40|2712.5|2708.5|2712.3|2708.3|2712.5|2708.5|2712.3|2708.3|10
1642692290000|2022-01-20 15:24:50|2712.2|2708.2|2711.8|2707.8|2712.2|2708.2|2711.8|2707.8|2
1642692300000|2022-01-20 15:25:00|2712|2708|2712|2708|2712|2708|2712|2708|1
1642692310000|2022-01-20 15:25:10|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|14
1642692320000|2022-01-20 15:25:20|2712.2|2708.2|2712|2708|2712.2|2708.2|2711.8|2707.8|5
1642692330000|2022-01-20 15:25:30|2711.8|2707.8|2712|2708|2712|2708|2711.8|2707.8|1
1642692360000|2022-01-20 15:26:00|2712.3|2708.3|2712.5|2708.5|2712.5|2708.5|2712.3|2708.3|1
1642692370000|2022-01-20 15:26:10|2712.3|2708.3|2712.3|2708.3|2712.3|2708.3|2712.3|2708.3|1
1642692400000|2022-01-20 15:26:40|2712.2|2708.2|2712.2|2708.2|2712.2|2708.2|2712.2|2708.2|0
1642692410000|2022-01-20 15:26:50|2712.3|2708.3|2712.3|2708.3|2712.3|2708.3|2712.3|2708.3|1
1642692420000|2022-01-20 15:27:00|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|2
1642692470000|2022-01-20 15:27:50|2712.3|2708.3|2712.5|2708.5|2712.5|2708.5|2712.3|2708.3|29
1642692480000|2022-01-20 15:28:00|||||||||2
1642692490000|2022-01-20 15:28:10|||||||||2
1642692540000|2022-01-20 15:29:00|||||||||6
1642692550000|2022-01-20 15:29:10|2712.8|2708.8|2714.8|2710.8|2714.8|2710.8|2712.8|2708.8|359
1642692560000|2022-01-20 15:29:20|2714.9|2710.9|2714.8|2710.8|2714.9|2710.9|2714.4|2710.4|50
1642692570000|2022-01-20 15:29:30|2714.6|2710.6|2714.4|2710.4|2714.6|2710.6|2714.4|2710.4|12
1642692580000|2022-01-20 15:29:40|2714.1|2710.1|2713.8|2709.8|2714.1|2710.1|2713.8|2709.8|12
1642692590000|2022-01-20 15:29:50|2713.9|2709.9|2713.8|2709.8|2713.9|2709.9|2713.8|2709.8|0
1642692610000|2022-01-20 15:30:10|||||||||10
1642692630000|2022-01-20 15:30:30|2713.3|2709.3|2713.8|2709.8|2713.8|2709.8|2713.3|2709.3|3
1642692640000|2022-01-20 15:30:40|2714.1|2710.1|2714.1|2710.1|2714.1|2710.1|2714.1|2710.1|6
1642692650000|2022-01-20 15:30:50|2714.5|2710.5|2714.8|2710.8|2714.8|2710.8|2714.5|2710.5|3
1642692660000|2022-01-20 15:31:00|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|6
1642692680000|2022-01-20 15:31:20|2714.8|2710.8|2714.8|2710.8|2714.8|2710.8|2714.8|2710.8|11
1642692690000|2022-01-20 15:31:30|2715.1|2711.1|2715.8|2711.8|2715.8|2711.8|2715.1|2711.1|4
1642692700000|2022-01-20 15:31:40|2715.3|2711.3|2715.4|2711.4|2715.4|2711.4|2715.3|2711.3|1
1642692720000|2022-01-20 15:32:00|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|1
1642692870000|2022-01-20 15:34:30|2716.2|2712.2|2716.2|2712.2|2716.2|2712.2|2716.2|2712.2|198
1642692890000|2022-01-20 15:34:50|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|1
1642692900000|2022-01-20 15:35:00|2717.3|2713.3|2717.8|2713.8|2717.8|2713.8|2717.3|2713.3|1
1642692910000|2022-01-20 15:35:10|||||||||2
1642692920000|2022-01-20 15:35:20|||||||||26
1642692970000|2022-01-20 15:36:10|2717.3|2713.3|2717.1|2713.1|2717.3|2713.3|2717.1|2713.1|5
1642692980000|2022-01-20 15:36:20|2716.8|2712.8|2716.8|2712.8|2716.8|2712.8|2716.8|2712.8|1
1642693000000|2022-01-20 15:36:40|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|0
1642693020000|2022-01-20 15:37:00|2717.5|2713.5|2717|2713|2717.5|2713.5|2716.5|2712.5|108
1642693030000|2022-01-20 15:37:10|2717.1|2713.1|2716.5|2712.5|2717.5|2713.5|2716.5|2712.5|0
1642693060000|2022-01-20 15:37:40|||||||||3
1642693090000|2022-01-20 15:38:10|||||||||3
1642693100000|2022-01-20 15:38:20|||||||||4
1642693110000|2022-01-20 15:38:30|2716.2|2712.2|2716|2712|2716.2|2712.2|2716|2712|9
1642693120000|2022-01-20 15:38:40|||||||||3
1642693130000|2022-01-20 15:38:50|2716.5|2712.5|2715.5|2711.5|2716.5|2712.5|2715.5|2711.5|6
1642693140000|2022-01-20 15:39:00|2715.6|2711.6|2715.6|2711.6|2715.6|2711.6|2715.6|2711.6|1
1642693150000|2022-01-20 15:39:10|2716|2712|2716.5|2712.5|2716.5|2712.5|2716|2712|0
1642693170000|2022-01-20 15:39:30|2716.8|2712.8|2717.1|2713.1|2717.1|2713.1|2716.8|2712.8|1
1642693180000|2022-01-20 15:39:40|2717.8|2713.8|2718.5|2714.5|2718.5|2714.5|2717.8|2713.8|1
1642693190000|2022-01-20 15:39:50|||||||||2
1642693200000|2022-01-20 15:40:00|2718|2714|2717.5|2713.5|2718.5|2714.5|2717.5|2713.5|23
1642693210000|2022-01-20 15:40:10|||||||||1
1642693220000|2022-01-20 15:40:20|2718.1|2714.1|2717.6|2713.6|2718.1|2714.1|2717.6|2713.6|17
1642693240000|2022-01-20 15:40:40|2717.3|2713.3|2717.3|2713.3|2717.3|2713.3|2717.3|2713.3|0
1642693260000|2022-01-20 15:41:00|2717.8|2713.8|2718.1|2714.1|2718.1|2714.1|2717.8|2713.8|4
1642693300000|2022-01-20 15:41:40|||||||||1
1642693350000|2022-01-20 15:42:30|||||||||1
1642693380000|2022-01-20 15:43:00|2718.6|2714.6|2719.1|2715.1|2719.1|2715.1|2718.6|2714.6|32
1642693390000|2022-01-20 15:43:10|2718.8|2714.8|2718.8|2714.8|2719.1|2715.1|2718.8|2714.8|2
1642693420000|2022-01-20 15:43:40|2719.5|2715.5|2718.8|2714.8|2719.5|2715.5|2718.8|2714.8|6
1642693430000|2022-01-20 15:43:50|2719.3|2715.3|2720.1|2716.1|2721.1|2717.1|2719.3|2715.3|14
1642693440000|2022-01-20 15:44:00|2720.4|2716.4|2722.1|2718.1|2722.1|2718.1|2720.4|2716.4|27
1642693450000|2022-01-20 15:44:10|2721.7|2717.7|2722.1|2718.1|2722.1|2718.1|2721.7|2717.7|24
1642693460000|2022-01-20 15:44:20|2721.4|2717.4|2722.1|2718.1|2722.1|2718.1|2721.4|2717.4|8
1642693470000|2022-01-20 15:44:30|2721.1|2717.1|2721.1|2717.1|2721.1|2717.1|2721.1|2717.1|2
1642693480000|2022-01-20 15:44:40|2721.4|2717.4|2721.4|2717.4|2721.4|2717.4|2721.4|2717.4|0
1642693490000|2022-01-20 15:44:50|||||||||1
1642693500000|2022-01-20 15:45:00|2721.6|2717.6|2722.1|2718.1|2722.1|2718.1|2721.6|2717.6|6
1642693510000|2022-01-20 15:45:10|||||||||22
1642693530000|2022-01-20 15:45:30|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|23
1642693560000|2022-01-20 15:46:00|||||||||5
1642693580000|2022-01-20 15:46:20|||||||||3
1642693590000|2022-01-20 15:46:30|||||||||2
1642693620000|2022-01-20 15:47:00|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|13
1642693630000|2022-01-20 15:47:10|2722.4|2718.4|2722.4|2718.4|2722.4|2718.4|2722.4|2718.4|0
1642693640000|2022-01-20 15:47:20|||||||||2
1642693650000|2022-01-20 15:47:30|2722.9|2718.9|2722.9|2718.9|2722.9|2718.9|2722.9|2718.9|12
1642693660000|2022-01-20 15:47:40|2722.6|2718.6|2722.4|2718.4|2722.6|2718.6|2722.4|2718.4|12
1642693670000|2022-01-20 15:47:50|||||||||2
1642693680000|2022-01-20 15:48:00|2722.1|2718.1|2721.8|2717.8|2722.1|2718.1|2721.8|2717.8|3
1642693690000|2022-01-20 15:48:10|2721.8|2717.8|2720.9|2716.9|2721.8|2717.8|2720.9|2716.9|2
1642693700000|2022-01-20 15:48:20|2722.1|2718.1|2722.1|2718.1|2722.1|2718.1|2721.4|2717.4|35
1642693730000|2022-01-20 15:48:50|||||||||6
1642693740000|2022-01-20 15:49:00|||||||||1
1642693750000|2022-01-20 15:49:10|||||||||2
1642693760000|2022-01-20 15:49:20|||||||||4
1642693770000|2022-01-20 15:49:30|||||||||2
1642693780000|2022-01-20 15:49:40|||||||||1
1642693790000|2022-01-20 15:49:50|||||||||1
1642693800000|2022-01-20 15:50:00|||||||||6
1642693810000|2022-01-20 15:50:10|2721.4|2717.4|2721.4|2717.4|2721.4|2717.4|2721.4|2717.4|2
1642693820000|2022-01-20 15:50:20|2721.1|2717.1|2718.8|2714.8|2721.1|2717.1|2718.3|2714.3|59
1642693830000|2022-01-20 15:50:30|2718.4|2714.4|2718.8|2714.8|2718.8|2714.8|2718.4|2714.4|7
1642693840000|2022-01-20 15:50:40|2718.4|2714.4|2718.8|2714.8|2718.8|2714.8|2718.4|2714.4|10
1642693860000|2022-01-20 15:51:00|2719.5|2715.5|2719.1|2715.1|2720.3|2716.3|2718.9|2714.9|40
1642693870000|2022-01-20 15:51:10|2718.8|2714.8|2718.8|2714.8|2718.8|2714.8|2718.8|2714.8|0
1642693880000|2022-01-20 15:51:20|2718.4|2714.4|2718.3|2714.3|2718.4|2714.4|2717.8|2713.8|9
1642693890000|2022-01-20 15:51:30|2718.8|2714.8|2719.3|2715.3|2719.8|2715.8|2718.8|2714.8|4
1642693900000|2022-01-20 15:51:40|2719.1|2715.1|2719.1|2715.1|2719.1|2715.1|2719.1|2715.1|5
1642693910000|2022-01-20 15:51:50|2718.8|2714.8|2718.8|2714.8|2718.8|2714.8|2718.8|2714.8|1
1642693920000|2022-01-20 15:52:00|2719.1|2715.1|2719.8|2715.8|2719.8|2715.8|2718.1|2714.1|20
1642693960000|2022-01-20 15:52:40|2720.8|2716.8|2721.8|2717.8|2721.8|2717.8|2720.8|2716.8|14
1642693970000|2022-01-20 15:52:50|2722.1|2718.1|2722.4|2718.4|2722.4|2718.4|2721.9|2717.9|5
1642693980000|2022-01-20 15:53:00|2722.8|2718.8|2722.1|2718.1|2722.8|2718.8|2722.1|2718.1|7
1642693990000|2022-01-20 15:53:10|2721.8|2717.8|2721.8|2717.8|2721.8|2717.8|2721.8|2717.8|0
1642694000000|2022-01-20 15:53:20|||||||||10
1642694010000|2022-01-20 15:53:30|||||||||5
1642694030000|2022-01-20 15:53:50|2722.1|2718.1|2722.8|2718.8|2722.8|2718.8|2722.1|2718.1|7
1642694040000|2022-01-20 15:54:00|2722.4|2718.4|2722.4|2718.4|2722.4|2718.4|2722.4|2718.4|1
1642694050000|2022-01-20 15:54:10|2722.1|2718.1|2721.8|2717.8|2722.1|2718.1|2721.8|2717.8|22
1642694080000|2022-01-20 15:54:40|||||||||1
1642694090000|2022-01-20 15:54:50|||||||||1
1642694100000|2022-01-20 15:55:00|2720.8|2716.8|2719.8|2715.8|2720.8|2716.8|2719.8|2715.8|21
1642694110000|2022-01-20 15:55:10|2719.1|2715.1|2718.4|2714.4|2719.1|2715.1|2718.4|2714.4|7
1642694120000|2022-01-20 15:55:20|2718.1|2714.1|2717.8|2713.8|2718.4|2714.4|2717.4|2713.4|15
1642694150000|2022-01-20 15:55:50|2717.9|2713.9|2717.9|2713.9|2718.1|2714.1|2717.6|2713.6|13
1642694160000|2022-01-20 15:56:00|2718.1|2714.1|2719.1|2715.1|2719.1|2715.1|2718.1|2714.1|23
1642694170000|2022-01-20 15:56:10|||||||||4
1642694190000|2022-01-20 15:56:30|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|11
1642694200000|2022-01-20 15:56:40|2719.1|2715.1|2719.1|2715.1|2719.1|2715.1|2718.6|2714.6|16
1642694220000|2022-01-20 15:57:00|2719.4|2715.4|2720.1|2716.1|2720.1|2716.1|2719.4|2715.4|15
1642694250000|2022-01-20 15:57:30|||||||||12
1642694280000|2022-01-20 15:58:00|||||||||7
1642694290000|2022-01-20 15:58:10|||||||||2
1642694300000|2022-01-20 15:58:20|||||||||10
1642694310000|2022-01-20 15:58:30|||||||||3
1642694330000|2022-01-20 15:58:50|||||||||2
1642694340000|2022-01-20 15:59:00|2719.1|2715.1|2718.4|2714.4|2719.1|2715.1|2718.4|2714.4|2
1642694350000|2022-01-20 15:59:10|||||||||1
1642694360000|2022-01-20 15:59:20|2717.4|2713.4|2718.3|2714.3|2718.3|2714.3|2717.4|2713.4|30
1642694370000|2022-01-20 15:59:30|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|0
1642694380000|2022-01-20 15:59:40|2716.1|2712.1|2716.4|2712.4|2716.4|2712.4|2715.4|2711.4|4
1642694390000|2022-01-20 15:59:50|2716.8|2712.8|2716.4|2712.4|2716.8|2712.8|2716.4|2712.4|1
1642694400000|2022-01-20 16:00:00|2717.4|2713.4|2718.4|2714.4|2718.4|2714.4|2717.4|2713.4|13
1642694420000|2022-01-20 16:00:20|||||||||1
1642694430000|2022-01-20 16:00:30|2718.6|2714.6|2718.6|2714.6|2718.6|2714.6|2718.6|2714.6|5
1642694440000|2022-01-20 16:00:40|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|0
1642694470000|2022-01-20 16:01:10|2719.3|2715.3|2719.3|2715.3|2719.3|2715.3|2719.3|2715.3|0
1642694480000|2022-01-20 16:01:20|||||||||2
1642694500000|2022-01-20 16:01:40|2719.4|2715.4|2719.3|2715.3|2719.8|2715.8|2718.8|2714.8|11
1642694510000|2022-01-20 16:01:50|||||||||3
1642694520000|2022-01-20 16:02:00|2719.8|2715.8|2719.8|2715.8|2719.8|2715.8|2719.8|2715.8|0
1642694530000|2022-01-20 16:02:10|2718.8|2714.8|2718.8|2714.8|2718.8|2714.8|2718.8|2714.8|4
1642694540000|2022-01-20 16:02:20|2717.8|2713.8|2718.8|2714.8|2718.8|2714.8|2717.8|2713.8|8
1642694560000|2022-01-20 16:02:40|||||||||1
1642694620000|2022-01-20 16:03:40|2718.3|2714.3|2718.8|2714.8|2718.8|2714.8|2718.3|2714.3|3
1642694630000|2022-01-20 16:03:50|2718.4|2714.4|2717.8|2713.8|2718.4|2714.4|2717.8|2713.8|4
1642694640000|2022-01-20 16:04:00|2718.5|2714.5|2718.8|2714.8|2718.8|2714.8|2718.5|2714.5|3
1642694650000|2022-01-20 16:04:10|2717.8|2713.8|2717.3|2713.3|2717.8|2713.8|2716.8|2712.8|12
1642694660000|2022-01-20 16:04:20|||||||||1
1642694670000|2022-01-20 16:04:30|2717.6|2713.6|2717.8|2713.8|2718.3|2714.3|2717.6|2713.6|6
1642694680000|2022-01-20 16:04:40|2717.6|2713.6|2716.8|2712.8|2717.6|2713.6|2716.8|2712.8|8
1642694690000|2022-01-20 16:04:50|2717.1|2713.1|2717.8|2713.8|2717.8|2713.8|2717.1|2713.1|6
1642694700000|2022-01-20 16:05:00|2718.3|2714.3|2718.6|2714.6|2718.8|2714.8|2718.3|2714.3|3
1642694710000|2022-01-20 16:05:10|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|0
1642694720000|2022-01-20 16:05:20|2718.1|2714.1|2717.4|2713.4|2718.1|2714.1|2717.1|2713.1|25
1642694730000|2022-01-20 16:05:30|2718.1|2714.1|2718.1|2714.1|2718.1|2714.1|2718.1|2714.1|0
1642694750000|2022-01-20 16:05:50|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|0
1642694760000|2022-01-20 16:06:00|2718.4|2714.4|2718.8|2714.8|2718.8|2714.8|2718.4|2714.4|0
1642694780000|2022-01-20 16:06:20|2718.5|2714.5|2717.8|2713.8|2718.5|2714.5|2717.8|2713.8|7
1642694790000|2022-01-20 16:06:30|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|0
1642694820000|2022-01-20 16:07:00|2718.1|2714.1|2718.1|2714.1|2718.1|2714.1|2718.1|2714.1|0
1642694830000|2022-01-20 16:07:10|2719.1|2715.1|2719.1|2715.1|2719.1|2715.1|2719.1|2715.1|3
1642694840000|2022-01-20 16:07:20|2719.3|2715.3|2718.8|2714.8|2719.8|2715.8|2718.8|2714.8|9
1642694850000|2022-01-20 16:07:30|2719.4|2715.4|2718.1|2714.1|2719.4|2715.4|2718.1|2714.1|31
1642694860000|2022-01-20 16:07:40|||||||||1
1642694880000|2022-01-20 16:08:00|||||||||2
1642694890000|2022-01-20 16:08:10|2717.7|2713.7|2717.4|2713.4|2717.7|2713.7|2717.4|2713.4|5
1642694900000|2022-01-20 16:08:20|2717.6|2713.6|2716.9|2712.9|2717.6|2713.6|2716.4|2712.4|4
1642694910000|2022-01-20 16:08:30|2716.6|2712.6|2719.4|2715.4|2719.4|2715.4|2716.6|2712.6|22
1642694920000|2022-01-20 16:08:40|2719.1|2715.1|2719.1|2715.1|2719.1|2715.1|2719.1|2715.1|0
1642694930000|2022-01-20 16:08:50|||||||||7
1642694940000|2022-01-20 16:09:00|2719.3|2715.3|2718.6|2714.6|2719.4|2715.4|2718.1|2714.1|8
1642694950000|2022-01-20 16:09:10|2719.4|2715.4|2718.4|2714.4|2719.8|2715.8|2718.4|2714.4|19
1642694960000|2022-01-20 16:09:20|2718.6|2714.6|2718.4|2714.4|2718.6|2714.6|2718.4|2714.4|0
1642695000000|2022-01-20 16:10:00|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|7
1642695010000|2022-01-20 16:10:10|2716.6|2712.6|2716.6|2712.6|2716.6|2712.6|2716.6|2712.6|3
1642695020000|2022-01-20 16:10:20|2717.4|2713.4|2718.1|2714.1|2718.1|2714.1|2717.4|2713.4|3
1642695030000|2022-01-20 16:10:30|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|2
1642695050000|2022-01-20 16:10:50|2718.1|2714.1|2717.8|2713.8|2718.1|2714.1|2717.8|2713.8|22
1642695060000|2022-01-20 16:11:00|2717.1|2713.1|2717.8|2713.8|2717.8|2713.8|2717.1|2713.1|9
1642695070000|2022-01-20 16:11:10|2716.8|2712.8|2717.3|2713.3|2717.3|2713.3|2716.8|2712.8|8
1642695080000|2022-01-20 16:11:20|2717.1|2713.1|2717.1|2713.1|2717.3|2713.3|2716.8|2712.8|0
1642695090000|2022-01-20 16:11:30|2716.8|2712.8|2715.8|2711.8|2716.8|2712.8|2715.6|2711.6|12
1642695110000|2022-01-20 16:11:50|2716.3|2712.3|2715.5|2711.5|2716.3|2712.3|2715.5|2711.5|6
1642695120000|2022-01-20 16:12:00|2715.1|2711.1|2715.1|2711.1|2715.1|2711.1|2715.1|2711.1|0
1642695140000|2022-01-20 16:12:20|||||||||7
1642695200000|2022-01-20 16:13:20|||||||||6
1642695230000|2022-01-20 16:13:50|||||||||1
1642695240000|2022-01-20 16:14:00|2714.1|2710.1|2714.3|2710.3|2714.3|2710.3|2714.1|2710.1|3
1642695250000|2022-01-20 16:14:10|2714.4|2710.4|2715.1|2711.1|2715.1|2711.1|2714.4|2710.4|0
1642695260000|2022-01-20 16:14:20|||||||||12
1642695320000|2022-01-20 16:15:20|2714.1|2710.1|2712.5|2708.5|2714.1|2710.1|2712.5|2708.5|13
1642695330000|2022-01-20 16:15:30|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|2712.5|2708.5|2
1642695340000|2022-01-20 16:15:40|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|0
1642695350000|2022-01-20 16:15:50|2713|2709|2713|2709|2713|2709|2713|2709|1
1642695360000|2022-01-20 16:16:00|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|0
1642695370000|2022-01-20 16:16:10|||||||||1
1642695380000|2022-01-20 16:16:20|2711.8|2707.8|2711.5|2707.5|2711.8|2707.8|2711.5|2707.5|35
1642695390000|2022-01-20 16:16:30|2711.8|2707.8|2712.5|2708.5|2712.5|2708.5|2711.8|2707.8|19
1642695410000|2022-01-20 16:16:50|2712.8|2708.8|2711.3|2707.3|2712.8|2708.8|2711.3|2707.3|9
1642695420000|2022-01-20 16:17:00|2711|2707|2711.8|2707.8|2711.8|2707.8|2711|2707|0
1642695430000|2022-01-20 16:17:10|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|0
1642695440000|2022-01-20 16:17:20|2712|2708|2712.5|2708.5|2712.5|2708.5|2712|2708|28
1642695450000|2022-01-20 16:17:30|2712.6|2708.6|2712.5|2708.5|2713|2709|2712.5|2708.5|11
1642695470000|2022-01-20 16:17:50|2712.8|2708.8|2713.5|2709.5|2713.5|2709.5|2712.8|2708.8|7
1642695480000|2022-01-20 16:18:00|2714.5|2710.5|2714.5|2710.5|2714.5|2710.5|2714.5|2710.5|15
1642695490000|2022-01-20 16:18:10|2714.1|2710.1|2713.5|2709.5|2715.1|2711.1|2713.5|2709.5|18
1642695500000|2022-01-20 16:18:20|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|8
1642695530000|2022-01-20 16:18:50|2712.8|2708.8|2712.8|2708.8|2712.8|2708.8|2712.8|2708.8|14
1642695540000|2022-01-20 16:19:00|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|0
1642695550000|2022-01-20 16:19:10|2713.5|2709.5|2712.5|2708.5|2713.5|2709.5|2712.5|2708.5|4
1642695560000|2022-01-20 16:19:20|2712|2708|2712.1|2708.1|2712.1|2708.1|2712|2708|0
1642695600000|2022-01-20 16:20:00|||||||||1
1642695610000|2022-01-20 16:20:10|2711.8|2707.8|2711.6|2707.6|2711.8|2707.8|2711.6|2707.6|8
1642695620000|2022-01-20 16:20:20|2712|2708|2712|2708|2712|2708|2712|2708|5
1642695660000|2022-01-20 16:21:00|2710.8|2706.8|2710.5|2706.5|2710.8|2706.8|2710.5|2706.5|21
1642695670000|2022-01-20 16:21:10|||||||||17
1642695680000|2022-01-20 16:21:20|2708.5|2704.5|2708.8|2704.8|2708.8|2704.8|2708.5|2704.5|7
1642695690000|2022-01-20 16:21:30|2709|2705|2708.8|2704.8|2709|2705|2708.8|2704.8|2
1642695710000|2022-01-20 16:21:50|2707|2703|2707|2703|2707|2703|2707|2703|12
1642695720000|2022-01-20 16:22:00|2707.1|2703.1|2707.5|2703.5|2707.5|2703.5|2707.1|2703.1|0
1642695730000|2022-01-20 16:22:10|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|1
1642695750000|2022-01-20 16:22:30|||||||||2
1642695760000|2022-01-20 16:22:40|||||||||2
1642695780000|2022-01-20 16:23:00|2707.3|2703.3|2707.3|2703.3|2707.3|2703.3|2707.3|2703.3|3
1642695790000|2022-01-20 16:23:10|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|0
1642695800000|2022-01-20 16:23:20|||||||||1
1642695810000|2022-01-20 16:23:30|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|0
1642695820000|2022-01-20 16:23:40|2707.4|2703.4|2707.1|2703.1|2707.4|2703.4|2707.1|2703.1|5
1642695860000|2022-01-20 16:24:20|2707.3|2703.3|2707.6|2703.6|2707.8|2703.8|2707.3|2703.3|18
1642695880000|2022-01-20 16:24:40|2707.8|2703.8|2707.3|2703.3|2707.8|2703.8|2707.3|2703.3|4
1642695940000|2022-01-20 16:25:40|2707.8|2703.8|2709.1|2705.1|2709.1|2705.1|2707.8|2703.8|1
1642695970000|2022-01-20 16:26:10|2709.8|2705.8|2709.3|2705.3|2709.8|2705.8|2709.3|2705.3|9
1642695980000|2022-01-20 16:26:20|2708.9|2704.9|2709.3|2705.3|2709.3|2705.3|2708.9|2704.9|71
1642695990000|2022-01-20 16:26:30|2709.4|2705.4|2708.5|2704.5|2709.8|2705.8|2708.5|2704.5|17
1642696020000|2022-01-20 16:27:00|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|1
1642696030000|2022-01-20 16:27:10|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|1
1642696060000|2022-01-20 16:27:40|2708.5|2704.5|2708.6|2704.6|2708.6|2704.6|2708.5|2704.5|14
1642696070000|2022-01-20 16:27:50|2708.3|2704.3|2704.8|2700.8|2708.3|2704.3|2704.8|2700.8|30
1642696080000|2022-01-20 16:28:00|||||||||8
1642696100000|2022-01-20 16:28:20|2704.1|2700.1|2704.1|2700.1|2704.6|2700.6|2704.1|2700.1|90
1642696110000|2022-01-20 16:28:30|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|0
1642696120000|2022-01-20 16:28:40|2702.8|2698.8|2703.5|2699.5|2703.5|2699.5|2702.8|2698.8|12
1642696130000|2022-01-20 16:28:50|2704|2700|2701.8|2697.8|2704|2700|2701.8|2697.8|68
1642696140000|2022-01-20 16:29:00|2701.5|2697.5|2701.5|2697.5|2701.8|2697.8|2701.5|2697.5|3
1642696150000|2022-01-20 16:29:10|2701.8|2697.8|2701|2697|2702|2698|2701|2697|22
1642696160000|2022-01-20 16:29:20|2699.5|2695.5|2699.2|2695.2|2699.5|2695.5|2699.2|2695.2|3
1642696170000|2022-01-20 16:29:30|2698.5|2694.5|2698.8|2694.8|2699|2695|2698|2694|8
1642696180000|2022-01-20 16:29:40|2698.5|2694.5|2693|2689|2699|2695|2692.8|2688.8|132
1642696190000|2022-01-20 16:29:50|2692.7|2688.7|2691.2|2687.2|2694.2|2690.2|2689.7|2685.7|72
1642696200000|2022-01-20 16:30:00|2691.5|2687.5|2689.9|2685.9|2692.2|2688.2|2689.9|2685.9|57
1642696210000|2022-01-20 16:30:10|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|16
1642696220000|2022-01-20 16:30:20|2689.9|2685.9|2690.9|2686.9|2690.9|2686.9|2689.9|2685.9|39
1642696230000|2022-01-20 16:30:30|2691.3|2687.3|2692.5|2688.5|2692.5|2688.5|2691.3|2687.3|22
1642696240000|2022-01-20 16:30:40|2692.7|2688.7|2694|2690|2694.5|2690.5|2692.7|2688.7|11
1642696260000|2022-01-20 16:31:00|2694.4|2690.4|2693.5|2689.5|2694.4|2690.4|2693.5|2689.5|7
1642696270000|2022-01-20 16:31:10|2694.2|2690.2|2694.5|2690.5|2694.5|2690.5|2694.2|2690.2|11
1642696280000|2022-01-20 16:31:20|2693.5|2689.5|2690.5|2686.5|2694.5|2690.5|2690|2686|10
1642696290000|2022-01-20 16:31:30|2690.2|2686.2|2691|2687|2691.5|2687.5|2689.5|2685.5|6
1642696300000|2022-01-20 16:31:40|2691.5|2687.5|2693|2689|2693|2689|2691.5|2687.5|11
1642696310000|2022-01-20 16:31:50|2693.2|2689.2|2695.7|2691.7|2695.7|2691.7|2693.2|2689.2|3
1642696320000|2022-01-20 16:32:00|2695.5|2691.5|2695.5|2691.5|2695.5|2691.5|2695.5|2691.5|1
1642696330000|2022-01-20 16:32:10|2695.9|2691.9|2697.7|2693.7|2697.7|2693.7|2695.9|2691.9|4
1642696340000|2022-01-20 16:32:20|2697.9|2693.9|2698.2|2694.2|2698.2|2694.2|2697.9|2693.9|1
1642696350000|2022-01-20 16:32:30|2697.9|2693.9|2697.6|2693.6|2697.9|2693.9|2697.6|2693.6|9
1642696360000|2022-01-20 16:32:40|2697.9|2693.9|2698.1|2694.1|2698.2|2694.2|2697.6|2693.6|14
1642696370000|2022-01-20 16:32:50|2697.9|2693.9|2696.6|2692.6|2698.1|2694.1|2696.6|2692.6|8
1642696380000|2022-01-20 16:33:00|2696.2|2692.2|2696.7|2692.7|2697.1|2693.1|2695.6|2691.6|12
1642696390000|2022-01-20 16:33:10|2696.6|2692.6|2696.6|2692.6|2696.6|2692.6|2696.6|2692.6|0
1642696400000|2022-01-20 16:33:20|2696.7|2692.7|2696.6|2692.6|2696.7|2692.7|2696.6|2692.6|0
1642696420000|2022-01-20 16:33:40|2697.3|2693.3|2695.6|2691.6|2697.7|2693.7|2695.6|2691.6|24
1642696430000|2022-01-20 16:33:50|||||||||1
1642696440000|2022-01-20 16:34:00|2696.1|2692.1|2694.7|2690.7|2696.6|2692.6|2694.6|2690.6|12
1642696460000|2022-01-20 16:34:20|2695.2|2691.2|2695.6|2691.6|2695.6|2691.6|2695.2|2691.2|0
1642696470000|2022-01-20 16:34:30|2695.2|2691.2|2694.6|2690.6|2695.2|2691.2|2694.6|2690.6|4
1642696480000|2022-01-20 16:34:40|2694.9|2690.9|2695.1|2691.1|2695.1|2691.1|2694.7|2690.7|12
1642696490000|2022-01-20 16:34:50|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|0
1642696500000|2022-01-20 16:35:00|2692.2|2688.2|2694.6|2690.6|2694.6|2690.6|2692.2|2688.2|13
1642696510000|2022-01-20 16:35:10|2693.9|2689.9|2693.7|2689.7|2693.9|2689.9|2693.2|2689.2|3
1642696530000|2022-01-20 16:35:30|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|3
1642696540000|2022-01-20 16:35:40|||||||||10
1642696550000|2022-01-20 16:35:50|2692.9|2688.9|2692.6|2688.6|2692.9|2688.9|2691.1|2687.1|16
1642696560000|2022-01-20 16:36:00|2693.4|2689.4|2693.6|2689.6|2693.6|2689.6|2693.4|2689.4|3
1642696570000|2022-01-20 16:36:10|2693.4|2689.4|2690.1|2686.1|2693.6|2689.6|2689.8|2685.8|25
1642696580000|2022-01-20 16:36:20|2690.8|2686.8|2690.4|2686.4|2690.9|2686.9|2690.3|2686.3|7
1642696590000|2022-01-20 16:36:30|||||||||1
1642696600000|2022-01-20 16:36:40|||||||||6
1642696610000|2022-01-20 16:36:50|2690.9|2686.9|2690.8|2686.8|2690.9|2686.9|2690.8|2686.8|2
1642696620000|2022-01-20 16:37:00|2690.4|2686.4|2692.9|2688.9|2692.9|2688.9|2690.4|2686.4|3
1642696630000|2022-01-20 16:37:10|2692.6|2688.6|2688.3|2684.3|2692.9|2688.9|2688.3|2684.3|32
1642696640000|2022-01-20 16:37:20|2689|2685|2689.3|2685.3|2689.3|2685.3|2689|2685|22
1642696650000|2022-01-20 16:37:30|2688.9|2684.9|2684.9|2680.9|2689.3|2685.3|2684.3|2680.3|39
1642696660000|2022-01-20 16:37:40|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|12
1642696670000|2022-01-20 16:37:50|||||||||6
1642696700000|2022-01-20 16:38:20|2687.1|2683.1|2687.7|2683.7|2687.7|2683.7|2686.2|2682.2|3
1642696710000|2022-01-20 16:38:30|2687.9|2683.9|2688.2|2684.2|2688.6|2684.6|2687.9|2683.9|2
1642696720000|2022-01-20 16:38:40|2688.6|2684.6|2688.7|2684.7|2688.7|2684.7|2688.6|2684.6|6
1642696730000|2022-01-20 16:38:50|2689.2|2685.2|2689.2|2685.2|2689.2|2685.2|2688.6|2684.6|10
1642696740000|2022-01-20 16:39:00|2689.6|2685.6|2689.7|2685.7|2689.7|2685.7|2688.7|2684.7|5
1642696750000|2022-01-20 16:39:10|2690.6|2686.6|2690.2|2686.2|2690.6|2686.6|2690.2|2686.2|0
1642696760000|2022-01-20 16:39:20|||||||||3
1642696770000|2022-01-20 16:39:30|2690.6|2686.6|2690.7|2686.7|2690.7|2686.7|2690.6|2686.6|2
1642696780000|2022-01-20 16:39:40|2691.6|2687.6|2690.7|2686.7|2691.6|2687.6|2690.7|2686.7|4
1642696790000|2022-01-20 16:39:50|||||||||8
1642696800000|2022-01-20 16:40:00|2690.9|2686.9|2691.2|2687.2|2691.2|2687.2|2690.9|2686.9|0
1642696810000|2022-01-20 16:40:10|2691.6|2687.6|2692.4|2688.4|2692.4|2688.4|2691.6|2687.6|7
1642696820000|2022-01-20 16:40:20|2692.6|2688.6|2691.7|2687.7|2692.6|2688.6|2691.7|2687.7|6
1642696850000|2022-01-20 16:40:50|||||||||7
1642696880000|2022-01-20 16:41:20|||||||||3
1642696910000|2022-01-20 16:41:50|2691.9|2687.9|2692.2|2688.2|2692.2|2688.2|2691.9|2687.9|2
1642696920000|2022-01-20 16:42:00|2692.6|2688.6|2693.2|2689.2|2693.2|2689.2|2691.7|2687.7|4
1642696930000|2022-01-20 16:42:10|2693.9|2689.9|2693.7|2689.7|2694.2|2690.2|2693.7|2689.7|8
1642696940000|2022-01-20 16:42:20|2694.2|2690.2|2693.7|2689.7|2694.2|2690.2|2693.7|2689.7|8
1642696950000|2022-01-20 16:42:30|||||||||5
1642696960000|2022-01-20 16:42:40|2693.6|2689.6|2691.2|2687.2|2693.6|2689.6|2690.7|2686.7|4
1642696970000|2022-01-20 16:42:50|2691.6|2687.6|2691.6|2687.6|2691.6|2687.6|2691.6|2687.6|9
1642696980000|2022-01-20 16:43:00|2689.1|2685.1|2691.7|2687.7|2691.7|2687.7|2688.4|2684.4|19
1642696990000|2022-01-20 16:43:10|2692.2|2688.2|2688.7|2684.7|2692.2|2688.2|2688.6|2684.6|3
1642697000000|2022-01-20 16:43:20|2689.6|2685.6|2689.4|2685.4|2689.6|2685.6|2688.6|2684.6|8
1642697010000|2022-01-20 16:43:30|2689.6|2685.6|2689.4|2685.4|2689.6|2685.6|2689.4|2685.4|8
1642697030000|2022-01-20 16:43:50|2690.4|2686.4|2690.4|2686.4|2690.4|2686.4|2690.4|2686.4|7
1642697040000|2022-01-20 16:44:00|2689.7|2685.7|2688.3|2684.3|2689.7|2685.7|2688.1|2684.1|3
1642697050000|2022-01-20 16:44:10|||||||||17
1642697060000|2022-01-20 16:44:20|2687.9|2683.9|2688.3|2684.3|2688.3|2684.3|2687.3|2683.3|23
1642697070000|2022-01-20 16:44:30|2688.1|2684.1|2687.3|2683.3|2688.1|2684.1|2687.3|2683.3|2
1642697080000|2022-01-20 16:44:40|||||||||1
1642697090000|2022-01-20 16:44:50|||||||||2
1642697100000|2022-01-20 16:45:00|2688.1|2684.1|2688.3|2684.3|2688.3|2684.3|2687.9|2683.9|12
1642697110000|2022-01-20 16:45:10|2688.4|2684.4|2689.1|2685.1|2689.1|2685.1|2688.4|2684.4|7
1642697120000|2022-01-20 16:45:20|2688.6|2684.6|2689.1|2685.1|2689.1|2685.1|2688.3|2684.3|5
1642697130000|2022-01-20 16:45:30|2689|2685|2688.9|2684.9|2689.6|2685.6|2688.3|2684.3|6
1642697140000|2022-01-20 16:45:40|2689.3|2685.3|2689.3|2685.3|2689.8|2685.8|2689.3|2685.3|4
1642697150000|2022-01-20 16:45:50|2689.8|2685.8|2689.9|2685.9|2690.3|2686.3|2689.8|2685.8|6
1642697160000|2022-01-20 16:46:00|||||||||21
1642697170000|2022-01-20 16:46:10|2690.3|2686.3|2689.3|2685.3|2690.3|2686.3|2689.3|2685.3|23
1642697180000|2022-01-20 16:46:20|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|8
1642697200000|2022-01-20 16:46:40|2687.8|2683.8|2688.4|2684.4|2688.8|2684.8|2687.8|2683.8|10
1642697210000|2022-01-20 16:46:50|2688.6|2684.6|2688.3|2684.3|2688.9|2684.9|2688.3|2684.3|10
1642697220000|2022-01-20 16:47:00|2688.6|2684.6|2688.9|2684.9|2689.8|2685.8|2688.6|2684.6|13
1642697230000|2022-01-20 16:47:10|||||||||1
1642697240000|2022-01-20 16:47:20|2688.8|2684.8|2688.3|2684.3|2688.8|2684.8|2688.3|2684.3|4
1642697260000|2022-01-20 16:47:40|||||||||1
1642697270000|2022-01-20 16:47:50|2686.9|2682.9|2686.8|2682.8|2687.3|2683.3|2686.6|2682.6|61
1642697280000|2022-01-20 16:48:00|2687.1|2683.1|2689.9|2685.9|2689.9|2685.9|2687.1|2683.1|42
1642697290000|2022-01-20 16:48:10|2689.6|2685.6|2691.2|2687.2|2691.2|2687.2|2689.6|2685.6|123
1642697300000|2022-01-20 16:48:20|2691.7|2687.7|2691.6|2687.6|2691.9|2687.9|2691.6|2687.6|63
1642697310000|2022-01-20 16:48:30|2691.9|2687.9|2693.2|2689.2|2693.2|2689.2|2691.9|2687.9|29
1642697320000|2022-01-20 16:48:40|2694.2|2690.2|2693.6|2689.6|2694.2|2690.2|2693.6|2689.6|104
1642697330000|2022-01-20 16:48:50|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|89
1642697340000|2022-01-20 16:49:00|2691.2|2687.2|2690.6|2686.6|2691.2|2687.2|2689.6|2685.6|117
1642697350000|2022-01-20 16:49:10|2689.2|2685.2|2689.5|2685.5|2689.5|2685.5|2689.2|2685.2|57
1642697360000|2022-01-20 16:49:20|2690.2|2686.2|2688.9|2684.9|2690.6|2686.6|2688.6|2684.6|66
1642697370000|2022-01-20 16:49:30|||||||||53
1642697380000|2022-01-20 16:49:40|2688.6|2684.6|2688.2|2684.2|2688.6|2684.6|2687.6|2683.6|80
1642697390000|2022-01-20 16:49:50|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|104
1642697400000|2022-01-20 16:50:00|2688.9|2684.9|2688.6|2684.6|2689.2|2685.2|2688.6|2684.6|31
1642697410000|2022-01-20 16:50:10|||||||||1
1642697420000|2022-01-20 16:50:20|2687.7|2683.7|2688.2|2684.2|2688.2|2684.2|2687.6|2683.6|21
1642697430000|2022-01-20 16:50:30|2687.6|2683.6|2687.7|2683.7|2687.7|2683.7|2687.6|2683.6|8
1642697440000|2022-01-20 16:50:40|2687.6|2683.6|2687.2|2683.2|2687.7|2683.7|2687.1|2683.1|25
1642697450000|2022-01-20 16:50:50|2687.6|2683.6|2686.2|2682.2|2687.6|2683.6|2686.2|2682.2|9
1642697460000|2022-01-20 16:51:00|||||||||23
1642697470000|2022-01-20 16:51:10|||||||||3
1642697490000|2022-01-20 16:51:30|||||||||10
1642697520000|2022-01-20 16:52:00|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|34
1642697530000|2022-01-20 16:52:10|2685.7|2681.7|2685.6|2681.6|2685.7|2681.7|2685.6|2681.6|2
1642697540000|2022-01-20 16:52:20|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|3
1642697550000|2022-01-20 16:52:30|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|0
1642697580000|2022-01-20 16:53:00|2685.9|2681.9|2685.6|2681.6|2686.1|2682.1|2685.6|2681.6|3
1642697620000|2022-01-20 16:53:40|2686.2|2682.2|2685.7|2681.7|2686.2|2682.2|2685.7|2681.7|10
1642697630000|2022-01-20 16:53:50|2685.6|2681.6|2685.7|2681.7|2685.7|2681.7|2685.6|2681.6|2
1642697650000|2022-01-20 16:54:10|2685.9|2681.9|2685.2|2681.2|2685.9|2681.9|2685.2|2681.2|1
1642697660000|2022-01-20 16:54:20|||||||||15
1642697670000|2022-01-20 16:54:30|||||||||3
1642697690000|2022-01-20 16:54:50|2684.9|2680.9|2685.2|2681.2|2685.2|2681.2|2684.9|2680.9|5
1642697700000|2022-01-20 16:55:00|2684.7|2680.7|2685.2|2681.2|2685.2|2681.2|2684.7|2680.7|52
1642697710000|2022-01-20 16:55:10|2684.9|2680.9|2685.2|2681.2|2685.2|2681.2|2684.9|2680.9|1
1642697720000|2022-01-20 16:55:20|2685.1|2681.1|2684.9|2680.9|2685.1|2681.1|2684.9|2680.9|2
1642697730000|2022-01-20 16:55:30|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|1
1642697740000|2022-01-20 16:55:40|||||||||1
1642697750000|2022-01-20 16:55:50|||||||||5
1642697760000|2022-01-20 16:56:00|2685.1|2681.1|2684.6|2680.6|2685.1|2681.1|2684.6|2680.6|1
1642697800000|2022-01-20 16:56:40|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|1
1642697860000|2022-01-20 16:57:40|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|0
1642697880000|2022-01-20 16:58:00|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|1
1642697890000|2022-01-20 16:58:10|2684.9|2680.9|2687.2|2683.2|2687.2|2683.2|2684.9|2680.9|17
1642697900000|2022-01-20 16:58:20|||||||||2
1642697910000|2022-01-20 16:58:30|||||||||1
1642697930000|2022-01-20 16:58:50|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|1
1642697980000|2022-01-20 16:59:40|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|1
1642697990000|2022-01-20 16:59:50|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|1
1642698000000|2022-01-20 17:00:00|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|1
1642698010000|2022-01-20 17:00:10|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|10
1642698030000|2022-01-20 17:00:30|2689.2|2685.2|2689.2|2685.2|2689.2|2685.2|2689.2|2685.2|1
1642698100000|2022-01-20 17:01:40|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|4
1642698110000|2022-01-20 17:01:50|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|1
1642698120000|2022-01-20 17:02:00|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|1
1642698180000|2022-01-20 17:03:00|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|0
1642698200000|2022-01-20 17:03:20|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2
1642698290000|2022-01-20 17:04:50|2690.2|2686.2|2689.7|2685.7|2690.2|2686.2|2689.7|2685.7|6
1642698320000|2022-01-20 17:05:20|2689.9|2685.9|2689.9|2685.9|2689.9|2685.9|2689.9|2685.9|3
1642698330000|2022-01-20 17:05:30|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|1
1642698370000|2022-01-20 17:06:10|2690.6|2686.6|2690.2|2686.2|2691.6|2687.6|2690.2|2686.2|30
1642698380000|2022-01-20 17:06:20|||||||||3
1642698410000|2022-01-20 17:06:50|2689.9|2685.9|2689.2|2685.2|2689.9|2685.9|2689.2|2685.2|7
1642698420000|2022-01-20 17:07:00|||||||||2
1642698430000|2022-01-20 17:07:10|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|1
1642698440000|2022-01-20 17:07:20|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|1
1642698470000|2022-01-20 17:07:50|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|1
1642698480000|2022-01-20 17:08:00|2688.9|2684.9|2688.7|2684.7|2688.9|2684.9|2688.6|2684.6|5
1642698490000|2022-01-20 17:08:10|2688.9|2684.9|2689.6|2685.6|2689.6|2685.6|2688.9|2684.9|0
1642698510000|2022-01-20 17:08:30|2690.2|2686.2|2689.7|2685.7|2690.2|2686.2|2689.7|2685.7|4
1642698570000|2022-01-20 17:09:30|||||||||1
1642698620000|2022-01-20 17:10:20|2689.9|2685.9|2690.2|2686.2|2690.2|2686.2|2689.9|2685.9|1
1642698630000|2022-01-20 17:10:30|2690.7|2686.7|2690.9|2686.9|2690.9|2686.9|2690.7|2686.7|5
1642698640000|2022-01-20 17:10:40|2691.2|2687.2|2691.2|2687.2|2691.7|2687.7|2691.2|2687.2|2
1642698660000|2022-01-20 17:11:00|2691.6|2687.6|2691.7|2687.7|2691.7|2687.7|2691.6|2687.6|2
1642698670000|2022-01-20 17:11:10|2691.2|2687.2|2691.2|2687.2|2691.2|2687.2|2691.2|2687.2|0
1642698680000|2022-01-20 17:11:20|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2
1642698760000|2022-01-20 17:12:40|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|3
1642698790000|2022-01-20 17:13:10|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|21
1642698820000|2022-01-20 17:13:40|2691.6|2687.6|2691.2|2687.2|2691.6|2687.6|2691.1|2687.1|6
1642698830000|2022-01-20 17:13:50|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|3
1642698850000|2022-01-20 17:14:10|2690.2|2686.2|2689.7|2685.7|2690.2|2686.2|2689.7|2685.7|3
1642698870000|2022-01-20 17:14:30|2690.7|2686.7|2690.9|2686.9|2690.9|2686.9|2690.7|2686.7|3
1642698880000|2022-01-20 17:14:40|2691.6|2687.6|2691.6|2687.6|2691.6|2687.6|2691.4|2687.4|1
1642698890000|2022-01-20 17:14:50|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|1
1642698900000|2022-01-20 17:15:00|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.6|2687.6|10
1642698910000|2022-01-20 17:15:10|2691.9|2687.9|2692.2|2688.2|2692.2|2688.2|2691.9|2687.9|0
1642698940000|2022-01-20 17:15:40|||||||||2
1642698950000|2022-01-20 17:15:50|2692.4|2688.4|2693.1|2689.1|2693.1|2689.1|2692.4|2688.4|0
1642698960000|2022-01-20 17:16:00|2692.7|2688.7|2692.2|2688.2|2692.7|2688.7|2692.2|2688.2|0
1642698990000|2022-01-20 17:16:30|2692.6|2688.6|2692.6|2688.6|2692.7|2688.7|2692.6|2688.6|1
1642699000000|2022-01-20 17:16:40|2693.1|2689.1|2693.1|2689.1|2693.2|2689.2|2693.1|2689.1|1
1642699010000|2022-01-20 17:16:50|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|0
1642699070000|2022-01-20 17:17:50|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|9
1642699080000|2022-01-20 17:18:00|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|0
1642699090000|2022-01-20 17:18:10|||||||||1
1642699100000|2022-01-20 17:18:20|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|1
1642699110000|2022-01-20 17:18:30|||||||||9
1642699120000|2022-01-20 17:18:40|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|0
1642699130000|2022-01-20 17:18:50|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|9
1642699140000|2022-01-20 17:19:00|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|1
1642699150000|2022-01-20 17:19:10|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|12
1642699200000|2022-01-20 17:20:00|2693.9|2689.9|2693.6|2689.6|2693.9|2689.9|2693.6|2689.6|1
1642699210000|2022-01-20 17:20:10|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|0
1642699240000|2022-01-20 17:20:40|||||||||1
1642699250000|2022-01-20 17:20:50|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|7
1642699260000|2022-01-20 17:21:00|2692.6|2688.6|2692.6|2688.6|2692.6|2688.6|2692.6|2688.6|8
1642699270000|2022-01-20 17:21:10|2692.9|2688.9|2693.1|2689.1|2693.1|2689.1|2692.9|2688.9|8
1642699280000|2022-01-20 17:21:20|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|0
1642699290000|2022-01-20 17:21:30|2693.6|2689.6|2693.3|2689.3|2693.6|2689.6|2693.3|2689.3|85
1642699300000|2022-01-20 17:21:40|||||||||16
1642699310000|2022-01-20 17:21:50|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|14
1642699320000|2022-01-20 17:22:00|2692.8|2688.8|2692.9|2688.9|2692.9|2688.9|2692.8|2688.8|5
1642699370000|2022-01-20 17:22:50|2692.2|2688.2|2690.4|2686.4|2692.2|2688.2|2690.4|2686.4|4
1642699380000|2022-01-20 17:23:00|2690.9|2686.9|2691.9|2687.9|2691.9|2687.9|2690.9|2686.9|8
1642699390000|2022-01-20 17:23:10|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|5
1642699400000|2022-01-20 17:23:20|2692.4|2688.4|2692.3|2688.3|2692.4|2688.4|2692.3|2688.3|5
1642699410000|2022-01-20 17:23:30|2691.9|2687.9|2692.1|2688.1|2692.1|2688.1|2691.9|2687.9|5
1642699420000|2022-01-20 17:23:40|2692.3|2688.3|2692.9|2688.9|2692.9|2688.9|2692.3|2688.3|2
1642699430000|2022-01-20 17:23:50|2692.6|2688.6|2691.9|2687.9|2692.6|2688.6|2691.9|2687.9|5
1642699440000|2022-01-20 17:24:00|2691.4|2687.4|2691.4|2687.4|2691.9|2687.9|2691.3|2687.3|39
1642699450000|2022-01-20 17:24:10|2691.3|2687.3|2688.9|2684.9|2691.9|2687.9|2688.9|2684.9|10
1642699460000|2022-01-20 17:24:20|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|8
1642699470000|2022-01-20 17:24:30|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|4
1642699480000|2022-01-20 17:24:40|||||||||5
1642699490000|2022-01-20 17:24:50|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|3
1642699500000|2022-01-20 17:25:00|2689.8|2685.8|2689.4|2685.4|2689.8|2685.8|2689.4|2685.4|1
1642699510000|2022-01-20 17:25:10|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|0
1642699530000|2022-01-20 17:25:30|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|0
1642699550000|2022-01-20 17:25:50|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|5
1642699560000|2022-01-20 17:26:00|2688.9|2684.9|2688.6|2684.6|2688.9|2684.9|2688.6|2684.6|4
1642699570000|2022-01-20 17:26:10|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|0
1642699600000|2022-01-20 17:26:40|2688.6|2684.6|2688.4|2684.4|2689.1|2685.1|2688.4|2684.4|7
1642699610000|2022-01-20 17:26:50|2689.3|2685.3|2688.4|2684.4|2689.3|2685.3|2688.3|2684.3|6
1642699620000|2022-01-20 17:27:00|2689.1|2685.1|2688.3|2684.3|2689.1|2685.1|2688.3|2684.3|5
1642699630000|2022-01-20 17:27:10|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|1
1642699640000|2022-01-20 17:27:20|2689.4|2685.4|2689.3|2685.3|2689.6|2685.6|2689.3|2685.3|5
1642699740000|2022-01-20 17:29:00|||||||||105
1642699770000|2022-01-20 17:29:30|2689.9|2685.9|2689.3|2685.3|2689.9|2685.9|2689.3|2685.3|8
1642699800000|2022-01-20 17:30:00|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|0
1642699830000|2022-01-20 17:30:30|2689.6|2685.6|2689.9|2685.9|2689.9|2685.9|2689.4|2685.4|1
1642699840000|2022-01-20 17:30:40|2689.4|2685.4|2689.1|2685.1|2689.4|2685.4|2688.9|2684.9|3
1642699850000|2022-01-20 17:30:50|2689.4|2685.4|2688.9|2684.9|2689.4|2685.4|2688.9|2684.9|4
1642699860000|2022-01-20 17:31:00|2688.8|2684.8|2688.3|2684.3|2688.8|2684.8|2688.3|2684.3|6
1642699870000|2022-01-20 17:31:10|2688.9|2684.9|2688.3|2684.3|2688.9|2684.9|2688.3|2684.3|7
1642699880000|2022-01-20 17:31:20|||||||||5
1642699890000|2022-01-20 17:31:30|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|5
1642699900000|2022-01-20 17:31:40|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|5
1642699910000|2022-01-20 17:31:50|||||||||6
1642699920000|2022-01-20 17:32:00|2688.4|2684.4|2688.3|2684.3|2688.4|2684.4|2688.3|2684.3|7
1642699930000|2022-01-20 17:32:10|2688.4|2684.4|2688.3|2684.3|2688.4|2684.4|2688.3|2684.3|5
1642699940000|2022-01-20 17:32:20|||||||||2
1642699950000|2022-01-20 17:32:30|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|2
1642699970000|2022-01-20 17:32:50|2688.9|2684.9|2688.4|2684.4|2688.9|2684.9|2688.3|2684.3|5
1642699980000|2022-01-20 17:33:00|2688.6|2684.6|2688.9|2684.9|2688.9|2684.9|2688.6|2684.6|0
1642700010000|2022-01-20 17:33:30|||||||||1
1642700040000|2022-01-20 17:34:00|||||||||1
1642700100000|2022-01-20 17:35:00|||||||||1
1642700150000|2022-01-20 17:35:50|||||||||1
1642700160000|2022-01-20 17:36:00|2688.8|2684.8|2688.3|2684.3|2688.8|2684.8|2688.3|2684.3|10
1642700170000|2022-01-20 17:36:10|2688.6|2684.6|2688.4|2684.4|2688.9|2684.9|2688.4|2684.4|5
1642700180000|2022-01-20 17:36:20|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|0
1642700210000|2022-01-20 17:36:50|2688.6|2684.6|2688.4|2684.4|2688.6|2684.6|2688.4|2684.4|5
1642700220000|2022-01-20 17:37:00|2688.8|2684.8|2688.4|2684.4|2688.9|2684.9|2688.4|2684.4|5
1642700230000|2022-01-20 17:37:10|2688.6|2684.6|2688.9|2684.9|2688.9|2684.9|2688.6|2684.6|0
1642700270000|2022-01-20 17:37:50|2688.6|2684.6|2688.4|2684.4|2688.6|2684.6|2688.4|2684.4|5
1642700280000|2022-01-20 17:38:00|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|0
1642700340000|2022-01-20 17:39:00|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|0
1642700400000|2022-01-20 17:40:00|||||||||2
1642700410000|2022-01-20 17:40:10|2689.9|2685.9|2689.9|2685.9|2690.1|2686.1|2689.9|2685.9|4
1642700450000|2022-01-20 17:40:50|2690.1|2686.1|2689.9|2685.9|2690.9|2686.9|2689.9|2685.9|6
1642700550000|2022-01-20 17:42:30|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|5
1642700560000|2022-01-20 17:42:40|2689.4|2685.4|2689.6|2685.6|2689.6|2685.6|2689.4|2685.4|6
1642700570000|2022-01-20 17:42:50|2689.9|2685.9|2689.4|2685.4|2689.9|2685.9|2689.4|2685.4|1
1642700580000|2022-01-20 17:43:00|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|0
1642700600000|2022-01-20 17:43:20|2689.9|2685.9|2690.6|2686.6|2690.6|2686.6|2689.9|2685.9|0
1642700610000|2022-01-20 17:43:30|2689.8|2685.8|2689.4|2685.4|2689.9|2685.9|2689.3|2685.3|3
1642700620000|2022-01-20 17:43:40|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|0
1642700630000|2022-01-20 17:43:50|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|0
1642700640000|2022-01-20 17:44:00|2689.6|2685.6|2690.6|2686.6|2690.6|2686.6|2689.6|2685.6|0
1642700700000|2022-01-20 17:45:00|2689.8|2685.8|2689.3|2685.3|2689.8|2685.8|2689.3|2685.3|0
1642700710000|2022-01-20 17:45:10|2689.6|2685.6|2690.3|2686.3|2690.3|2686.3|2689.6|2685.6|4
1642700720000|2022-01-20 17:45:20|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|2
1642700760000|2022-01-20 17:46:00|||||||||1
1642700780000|2022-01-20 17:46:20|||||||||1
1642700790000|2022-01-20 17:46:30|||||||||2
1642700820000|2022-01-20 17:47:00|||||||||3
1642700860000|2022-01-20 17:47:40|||||||||2
1642700870000|2022-01-20 17:47:50|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|8
1642700880000|2022-01-20 17:48:00|2689.9|2685.9|2689.9|2685.9|2690.1|2686.1|2689.6|2685.6|5
1642700890000|2022-01-20 17:48:10|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|0
1642700950000|2022-01-20 17:49:10|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|6
1642700960000|2022-01-20 17:49:20|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|0
1642700980000|2022-01-20 17:49:40|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|2
1642700990000|2022-01-20 17:49:50|2689.6|2685.6|2690.1|2686.1|2690.6|2686.6|2689.6|2685.6|6
1642701000000|2022-01-20 17:50:00|2690.3|2686.3|2690.6|2686.6|2690.6|2686.6|2690.1|2686.1|1
1642701010000|2022-01-20 17:50:10|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|7
1642701020000|2022-01-20 17:50:20|||||||||5
1642701030000|2022-01-20 17:50:30|||||||||4
1642701040000|2022-01-20 17:50:40|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|2
1642701050000|2022-01-20 17:50:50|2690.1|2686.1|2690.3|2686.3|2690.3|2686.3|2690.1|2686.1|1
1642701100000|2022-01-20 17:51:40|2690.8|2686.8|2690.6|2686.6|2690.8|2686.8|2690.6|2686.6|1
1642701110000|2022-01-20 17:51:50|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2
1642701120000|2022-01-20 17:52:00|2689.9|2685.9|2690.3|2686.3|2690.3|2686.3|2689.9|2685.9|0
1642701180000|2022-01-20 17:53:00|2689.6|2685.6|2689.4|2685.4|2689.6|2685.6|2689.4|2685.4|1
1642701230000|2022-01-20 17:53:50|2689.8|2685.8|2689.4|2685.4|2689.8|2685.8|2689.4|2685.4|1
1642701240000|2022-01-20 17:54:00|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|0
1642701280000|2022-01-20 17:54:40|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|0
1642701300000|2022-01-20 17:55:00|2689.8|2685.8|2689.4|2685.4|2689.8|2685.8|2689.4|2685.4|1
1642701310000|2022-01-20 17:55:10|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|0
1642701330000|2022-01-20 17:55:30|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|0
1642701340000|2022-01-20 17:55:40|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|0
1642701360000|2022-01-20 17:56:00|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|0
1642701370000|2022-01-20 17:56:10|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|0
1642701390000|2022-01-20 17:56:30|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|0
1642701400000|2022-01-20 17:56:40|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|0
1642701420000|2022-01-20 17:57:00|2689.4|2685.4|2689.4|2685.4|2689.8|2685.8|2689.4|2685.4|2
1642701450000|2022-01-20 17:57:30|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|0
1642701460000|2022-01-20 17:57:40|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|0
1642701470000|2022-01-20 17:57:50|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|1
1642701480000|2022-01-20 17:58:00|2689.8|2685.8|2689.4|2685.4|2690.3|2686.3|2689.3|2685.3|3
1642701490000|2022-01-20 17:58:10|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|0
1642701510000|2022-01-20 17:58:30|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|1
1642701590000|2022-01-20 17:59:50|||||||||3
1642701600000|2022-01-20 18:00:00|2690.4|2686.4|2690.1|2686.1|2690.4|2686.4|2689.6|2685.6|19
1642701610000|2022-01-20 18:00:10|2690.3|2686.3|2690.3|2686.3|2690.4|2686.4|2690.3|2686.3|6
1642701620000|2022-01-20 18:00:20|2690.8|2686.8|2691.3|2687.3|2691.3|2687.3|2690.8|2686.8|6
1642701630000|2022-01-20 18:00:30|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|2
1642701640000|2022-01-20 18:00:40|2691|2687|2690.6|2686.6|2691|2687|2690.6|2686.6|0
1642701710000|2022-01-20 18:01:50|||||||||1
1642701780000|2022-01-20 18:03:00|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|10
1642701810000|2022-01-20 18:03:30|2689.1|2685.1|2688.6|2684.6|2689.1|2685.1|2688.6|2684.6|5
1642701830000|2022-01-20 18:03:50|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|1
1642701840000|2022-01-20 18:04:00|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|0
1642701880000|2022-01-20 18:04:40|||||||||4
1642701900000|2022-01-20 18:05:00|||||||||6
1642701910000|2022-01-20 18:05:10|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1642701960000|2022-01-20 18:06:00|2687.5|2683.5|2686.6|2682.6|2687.5|2683.5|2686.6|2682.6|55
1642701970000|2022-01-20 18:06:10|||||||||6
1642701980000|2022-01-20 18:06:20|2687|2683|2687.3|2683.3|2687.3|2683.3|2687|2683|1
1642702000000|2022-01-20 18:06:40|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2
1642702010000|2022-01-20 18:06:50|2687.1|2683.1|2687.3|2683.3|2687.3|2683.3|2687.1|2683.1|4
1642702020000|2022-01-20 18:07:00|2686.9|2682.9|2687.1|2683.1|2687.1|2683.1|2686.6|2682.6|5
1642702030000|2022-01-20 18:07:10|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|1
1642702050000|2022-01-20 18:07:30|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|0
1642702090000|2022-01-20 18:08:10|2687.3|2683.3|2687.1|2683.1|2687.3|2683.3|2687.1|2683.1|2
1642702100000|2022-01-20 18:08:20|2686.6|2682.6|2687.3|2683.3|2687.3|2683.3|2686.6|2682.6|4
1642702110000|2022-01-20 18:08:30|||||||||1
1642702120000|2022-01-20 18:08:40|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|0
1642702170000|2022-01-20 18:09:30|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|0
1642702180000|2022-01-20 18:09:40|||||||||2
1642702190000|2022-01-20 18:09:50|||||||||1
1642702210000|2022-01-20 18:10:10|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|0
1642702230000|2022-01-20 18:10:30|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|0
1642702240000|2022-01-20 18:10:40|2687.3|2683.3|2688.6|2684.6|2688.6|2684.6|2687.3|2683.3|16
1642702270000|2022-01-20 18:11:10|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|0
1642702290000|2022-01-20 18:11:30|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|0
1642702380000|2022-01-20 18:13:00|2689.3|2685.3|2689.6|2685.6|2689.6|2685.6|2689.3|2685.3|5
1642702390000|2022-01-20 18:13:10|||||||||7
1642702410000|2022-01-20 18:13:30|||||||||5
1642702460000|2022-01-20 18:14:20|||||||||2
1642702500000|2022-01-20 18:15:00|||||||||2
1642702510000|2022-01-20 18:15:10|2689.9|2685.9|2690.3|2686.3|2690.3|2686.3|2689.9|2685.9|2
1642702530000|2022-01-20 18:15:30|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|0
1642702550000|2022-01-20 18:15:50|||||||||1
1642702630000|2022-01-20 18:17:10|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|0
1642702680000|2022-01-20 18:18:00|2689.3|2685.3|2688.6|2684.6|2689.3|2685.3|2688.6|2684.6|4
1642702710000|2022-01-20 18:18:30|2687.9|2683.9|2687.6|2683.6|2687.9|2683.9|2687.6|2683.6|9
1642702800000|2022-01-20 18:20:00|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|4
1642702840000|2022-01-20 18:20:40|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1642702950000|2022-01-20 18:22:30|||||||||1
1642702960000|2022-01-20 18:22:40|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|5
1642702970000|2022-01-20 18:22:50|||||||||1
1642702980000|2022-01-20 18:23:00|2687.9|2683.9|2687.3|2683.3|2687.9|2683.9|2687.3|2683.3|1
1642702990000|2022-01-20 18:23:10|2687|2683|2686.4|2682.4|2687|2683|2686.3|2682.3|24
1642703000000|2022-01-20 18:23:20|2687.3|2683.3|2687.8|2683.8|2687.8|2683.8|2687.3|2683.3|3
1642703020000|2022-01-20 18:23:40|2687.9|2683.9|2686.3|2682.3|2687.9|2683.9|2686.3|2682.3|6
1642703030000|2022-01-20 18:23:50|2686.6|2682.6|2687.8|2683.8|2687.8|2683.8|2686.6|2682.6|5
1642703040000|2022-01-20 18:24:00|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|0
1642703050000|2022-01-20 18:24:10|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|1
1642703110000|2022-01-20 18:25:10|2689.1|2685.1|2689.8|2685.8|2689.8|2685.8|2689.1|2685.1|8
1642703120000|2022-01-20 18:25:20|2689.6|2685.6|2690.3|2686.3|2690.3|2686.3|2689.3|2685.3|1
1642703130000|2022-01-20 18:25:30|||||||||1
1642703160000|2022-01-20 18:26:00|||||||||3
1642703180000|2022-01-20 18:26:20|2690.4|2686.4|2690.4|2686.4|2690.4|2686.4|2690.4|2686.4|4
1642703200000|2022-01-20 18:26:40|2690.8|2686.8|2691.6|2687.6|2691.6|2687.6|2690.8|2686.8|5
1642703220000|2022-01-20 18:27:00|2691.9|2687.9|2691.8|2687.8|2691.9|2687.9|2691.8|2687.8|6
1642703230000|2022-01-20 18:27:10|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|0
1642703240000|2022-01-20 18:27:20|2691|2687|2688.8|2684.8|2691|2687|2688.8|2684.8|21
1642703260000|2022-01-20 18:27:40|2687.8|2683.8|2687.3|2683.3|2687.8|2683.8|2687.3|2683.3|4
1642703270000|2022-01-20 18:27:50|2687.1|2683.1|2687.6|2683.6|2688.1|2684.1|2687.1|2683.1|10
1642703280000|2022-01-20 18:28:00|2688|2684|2688.1|2684.1|2688.1|2684.1|2688|2684|2
1642703290000|2022-01-20 18:28:10|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|0
1642703300000|2022-01-20 18:28:20|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|1
1642703340000|2022-01-20 18:29:00|||||||||2
1642703350000|2022-01-20 18:29:10|2687.8|2683.8|2688.1|2684.1|2688.1|2684.1|2687.8|2683.8|2
1642703360000|2022-01-20 18:29:20|2688|2684|2688.1|2684.1|2688.1|2684.1|2687.6|2683.6|3
1642703370000|2022-01-20 18:29:30|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|10
1642703380000|2022-01-20 18:29:40|||||||||4
1642703390000|2022-01-20 18:29:50|2687.9|2683.9|2687.8|2683.8|2687.9|2683.9|2687.8|2683.8|4
1642758300000|2022-01-21 09:45:00|2651.7|2647.7|2649.6|2645.6|2651.7|2647.7|2649.6|2645.6|4
1642758310000|2022-01-21 09:45:10|2651.1|2647.1|2650.6|2646.6|2653.2|2649.2|2650.6|2646.6|39
1642758320000|2022-01-21 09:45:20|2650.4|2646.4|2652.9|2648.9|2652.9|2648.9|2650.4|2646.4|9
1642758330000|2022-01-21 09:45:30|2652.8|2648.8|2651.8|2647.8|2652.8|2648.8|2651.2|2647.2|26
1642758340000|2022-01-21 09:45:40|2650.7|2646.7|2653.6|2649.6|2653.7|2649.7|2650.7|2646.7|20
1642758350000|2022-01-21 09:45:50|2653.4|2649.4|2654.1|2650.1|2654.1|2650.1|2653.4|2649.4|1
1642758360000|2022-01-21 09:46:00|2653.7|2649.7|2654.2|2650.2|2654.2|2650.2|2653.7|2649.7|1
1642758370000|2022-01-21 09:46:10|2653.1|2649.1|2653.4|2649.4|2653.6|2649.6|2653.1|2649.1|25
1642758380000|2022-01-21 09:46:20|2653.6|2649.6|2652.8|2648.8|2654.4|2650.4|2652.8|2648.8|4
1642758390000|2022-01-21 09:46:30|2651.8|2647.8|2654.1|2650.1|2654.1|2650.1|2651.8|2647.8|17
1642758400000|2022-01-21 09:46:40|2653.4|2649.4|2653.8|2649.8|2653.8|2649.8|2653.3|2649.3|8
1642758410000|2022-01-21 09:46:50|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|0
1642758420000|2022-01-21 09:47:00|2654.3|2650.3|2654.4|2650.4|2654.4|2650.4|2654.3|2650.3|1
1642758430000|2022-01-21 09:47:10|2654.8|2650.8|2655.4|2651.4|2655.4|2651.4|2654.3|2650.3|11
1642758440000|2022-01-21 09:47:20|2655.6|2651.6|2655.1|2651.1|2655.6|2651.6|2655.1|2651.1|1
1642758460000|2022-01-21 09:47:40|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|0
1642758470000|2022-01-21 09:47:50|2654.3|2650.3|2654.3|2650.3|2654.8|2650.8|2654.3|2650.3|23
1642758480000|2022-01-21 09:48:00|2654.4|2650.4|2653.3|2649.3|2654.4|2650.4|2653.3|2649.3|24
1642758500000|2022-01-21 09:48:20|2653.8|2649.8|2654.3|2650.3|2654.3|2650.3|2653.8|2649.8|5
1642758510000|2022-01-21 09:48:30|2654.9|2650.9|2656.3|2652.3|2656.3|2652.3|2654.9|2650.9|1
1642758520000|2022-01-21 09:48:40|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|0
1642758540000|2022-01-21 09:49:00|2656.8|2652.8|2657.4|2653.4|2657.4|2653.4|2656.8|2652.8|4
1642758550000|2022-01-21 09:49:10|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|0
1642758560000|2022-01-21 09:49:20|2657.6|2653.6|2657.4|2653.4|2657.6|2653.6|2657.4|2653.4|1
1642758570000|2022-01-21 09:49:30|2657.1|2653.1|2654.8|2650.8|2657.1|2653.1|2654.8|2650.8|6
1642758580000|2022-01-21 09:49:40|2655.1|2651.1|2654.1|2650.1|2655.1|2651.1|2654.1|2650.1|0
1642758590000|2022-01-21 09:49:50|2654|2650|2650.1|2646.1|2654|2650|2650.1|2646.1|20
1642758600000|2022-01-21 09:50:00|2649.8|2645.8|2652.6|2648.6|2652.6|2648.6|2649.8|2645.8|19
1642758610000|2022-01-21 09:50:10|2653|2649|2653.1|2649.1|2653.3|2649.3|2653|2649|9
1642758620000|2022-01-21 09:50:20|2652.6|2648.6|2653|2649|2653.1|2649.1|2652.1|2648.1|3
1642758630000|2022-01-21 09:50:30|2652.3|2648.3|2653.6|2649.6|2653.6|2649.6|2652.3|2648.3|2
1642758640000|2022-01-21 09:50:40|2654|2650|2654.8|2650.8|2654.8|2650.8|2654|2650|2
1642758650000|2022-01-21 09:50:50|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|1
1642758670000|2022-01-21 09:51:10|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|1
1642758680000|2022-01-21 09:51:20|2654.5|2650.5|2654.4|2650.4|2654.5|2650.5|2654.4|2650.4|2
1642758710000|2022-01-21 09:51:50|2655.3|2651.3|2654.4|2650.4|2655.3|2651.3|2653.9|2649.9|4
1642758720000|2022-01-21 09:52:00|2654.8|2650.8|2654.4|2650.4|2654.8|2650.8|2654.3|2650.3|0
1642758730000|2022-01-21 09:52:10|2655.9|2651.9|2655.9|2651.9|2656.3|2652.3|2655.9|2651.9|56
1642758750000|2022-01-21 09:52:30|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|13
1642758760000|2022-01-21 09:52:40|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|2
1642758770000|2022-01-21 09:52:50|2655.1|2651.1|2655.4|2651.4|2655.4|2651.4|2654.8|2650.8|4
1642758780000|2022-01-21 09:53:00|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|0
1642758790000|2022-01-21 09:53:10|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|0
1642758810000|2022-01-21 09:53:30|2655.6|2651.6|2655.9|2651.9|2655.9|2651.9|2655.6|2651.6|20
1642758820000|2022-01-21 09:53:40|||||||||2
1642758840000|2022-01-21 09:54:00|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|3
1642758890000|2022-01-21 09:54:50|2657.9|2653.9|2657.6|2653.6|2657.9|2653.9|2657.6|2653.6|2
1642758900000|2022-01-21 09:55:00|2657.2|2653.2|2657.9|2653.9|2658.3|2654.3|2657.2|2653.2|10
1642758910000|2022-01-21 09:55:10|2657.6|2653.6|2658.3|2654.3|2658.4|2654.4|2657.6|2653.6|5
1642758920000|2022-01-21 09:55:20|2657.6|2653.6|2658.2|2654.2|2658.6|2654.6|2657.6|2653.6|5
1642758930000|2022-01-21 09:55:30|2658.1|2654.1|2657.2|2653.2|2658.1|2654.1|2657.2|2653.2|2
1642758940000|2022-01-21 09:55:40|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|0
1642758960000|2022-01-21 09:56:00|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|1
1642758970000|2022-01-21 09:56:10|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|1
1642759000000|2022-01-21 09:56:40|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|0
1642759010000|2022-01-21 09:56:50|2658.4|2654.4|2658.6|2654.6|2658.6|2654.6|2658.4|2654.4|5
1642759020000|2022-01-21 09:57:00|2659.1|2655.1|2659.6|2655.6|2659.6|2655.6|2658.9|2654.9|7
1642759040000|2022-01-21 09:57:20|2657.2|2653.2|2657.2|2653.2|2657.7|2653.7|2657.1|2653.1|14
1642759050000|2022-01-21 09:57:30|2657.7|2653.7|2656.7|2652.7|2657.7|2653.7|2656.7|2652.7|1
1642759060000|2022-01-21 09:57:40|2656.4|2652.4|2656.7|2652.7|2656.7|2652.7|2656.4|2652.4|0
1642759070000|2022-01-21 09:57:50|2656.6|2652.6|2656.7|2652.7|2657.2|2653.2|2656.6|2652.6|2
1642759080000|2022-01-21 09:58:00|2656.2|2652.2|2655.7|2651.7|2656.2|2652.2|2655.7|2651.7|1
1642759090000|2022-01-21 09:58:10|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|0
1642759100000|2022-01-21 09:58:20|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|4
1642759110000|2022-01-21 09:58:30|2654.7|2650.7|2655.9|2651.9|2656.2|2652.2|2654.7|2650.7|9
1642759120000|2022-01-21 09:58:40|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|0
1642759130000|2022-01-21 09:58:50|2654.4|2650.4|2655.1|2651.1|2655.1|2651.1|2654.4|2650.4|2
1642759140000|2022-01-21 09:59:00|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|0
1642759150000|2022-01-21 09:59:10|2655.1|2651.1|2655.7|2651.7|2655.7|2651.7|2655.1|2651.1|4
1642759160000|2022-01-21 09:59:20|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|0
1642759170000|2022-01-21 09:59:30|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|3
1642759180000|2022-01-21 09:59:40|2654.6|2650.6|2654.4|2650.4|2654.6|2650.6|2654.4|2650.4|1
1642759190000|2022-01-21 09:59:50|2654.2|2650.2|2654.4|2650.4|2654.6|2650.6|2654.2|2650.2|2
1642759200000|2022-01-21 10:00:00|2656.9|2652.9|2654.9|2650.9|2656.9|2652.9|2654.9|2650.9|33
1642759210000|2022-01-21 10:00:10|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|0
1642759220000|2022-01-21 10:00:20|2654.9|2650.9|2655.6|2651.6|2655.6|2651.6|2654.9|2650.9|11
1642759230000|2022-01-21 10:00:30|2655.4|2651.4|2656.6|2652.6|2656.6|2652.6|2655.4|2651.4|3
1642759240000|2022-01-21 10:00:40|2656.9|2652.9|2657.7|2653.7|2657.7|2653.7|2656.9|2652.9|8
1642759250000|2022-01-21 10:00:50|2658.2|2654.2|2658.9|2654.9|2659.2|2655.2|2658.2|2654.2|4
1642759260000|2022-01-21 10:01:00|2658.4|2654.4|2657.7|2653.7|2658.4|2654.4|2657.7|2653.7|0
1642759300000|2022-01-21 10:01:40|2658.1|2654.1|2658.2|2654.2|2658.2|2654.2|2658.1|2654.1|0
1642759310000|2022-01-21 10:01:50|2658.6|2654.6|2658.1|2654.1|2658.7|2654.7|2657.2|2653.2|2
1642759320000|2022-01-21 10:02:00|2657.9|2653.9|2657.2|2653.2|2657.9|2653.9|2657.2|2653.2|1
1642759330000|2022-01-21 10:02:10|2657.9|2653.9|2657.6|2653.6|2658.1|2654.1|2657.6|2653.6|4
1642759360000|2022-01-21 10:02:40|2657.9|2653.9|2658.1|2654.1|2658.1|2654.1|2657.9|2653.9|4
1642759380000|2022-01-21 10:03:00|2657.6|2653.6|2656.4|2652.4|2657.6|2653.6|2656.4|2652.4|1
1642759390000|2022-01-21 10:03:10|2655.9|2651.9|2655.4|2651.4|2655.9|2651.9|2655.4|2651.4|0
1642759400000|2022-01-21 10:03:20|2655.6|2651.6|2655.4|2651.4|2655.6|2651.6|2655.4|2651.4|4
1642759420000|2022-01-21 10:03:40|2654.9|2650.9|2655.4|2651.4|2655.4|2651.4|2654.9|2650.9|8
1642759430000|2022-01-21 10:03:50|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|2655.4|2651.4|9
1642759460000|2022-01-21 10:04:20|2656.6|2652.6|2658.1|2654.1|2658.1|2654.1|2656.6|2652.6|11
1642759470000|2022-01-21 10:04:30|2657.7|2653.7|2657.4|2653.4|2657.7|2653.7|2657.4|2653.4|1
1642759490000|2022-01-21 10:04:50|2656.7|2652.7|2656.4|2652.4|2656.7|2652.7|2656.4|2652.4|1
1642759500000|2022-01-21 10:05:00|2656.6|2652.6|2657.1|2653.1|2657.1|2653.1|2656.6|2652.6|6
1642759510000|2022-01-21 10:05:10|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|0
1642759530000|2022-01-21 10:05:30|2656.7|2652.7|2658.1|2654.1|2658.1|2654.1|2656.7|2652.7|4
1642759540000|2022-01-21 10:05:40|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|0
1642759550000|2022-01-21 10:05:50|2658.7|2654.7|2657.7|2653.7|2658.7|2654.7|2657.7|2653.7|1
1642759560000|2022-01-21 10:06:00|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|5
1642759570000|2022-01-21 10:06:10|2659.2|2655.2|2659.7|2655.7|2659.7|2655.7|2659.2|2655.2|4
1642759580000|2022-01-21 10:06:20|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|6
1642759590000|2022-01-21 10:06:30|||||||||1
1642759620000|2022-01-21 10:07:00|2658.7|2654.7|2657.7|2653.7|2658.7|2654.7|2657.7|2653.7|5
1642759660000|2022-01-21 10:07:40|2657.6|2653.6|2656.7|2652.7|2657.6|2653.6|2656.7|2652.7|1
1642759680000|2022-01-21 10:08:00|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|5
1642759690000|2022-01-21 10:08:10|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1642759700000|2022-01-21 10:08:20|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|0
1642759740000|2022-01-21 10:09:00|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1642759760000|2022-01-21 10:09:20|2657.4|2653.4|2657.1|2653.1|2657.4|2653.4|2657.1|2653.1|1
1642759780000|2022-01-21 10:09:40|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|0
1642759800000|2022-01-21 10:10:00|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1642759810000|2022-01-21 10:10:10|2657.1|2653.1|2658.1|2654.1|2658.1|2654.1|2657.1|2653.1|6
1642759840000|2022-01-21 10:10:40|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|0
1642759850000|2022-01-21 10:10:50|2657.6|2653.6|2657.7|2653.7|2657.7|2653.7|2657.6|2653.6|1
1642759920000|2022-01-21 10:12:00|2658.6|2654.6|2658.7|2654.7|2658.7|2654.7|2658.6|2654.6|5
1642759930000|2022-01-21 10:12:10|2656.7|2652.7|2655.2|2651.2|2656.7|2652.7|2655.2|2651.2|2
1642759940000|2022-01-21 10:12:20|2656.1|2652.1|2655.1|2651.1|2656.3|2652.3|2655.1|2651.1|10
1642759950000|2022-01-21 10:12:30|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|0
1642759970000|2022-01-21 10:12:50|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|3
1642759980000|2022-01-21 10:13:00|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|0
1642760000000|2022-01-21 10:13:20|||||||||1
1642760010000|2022-01-21 10:13:30|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|3
1642760020000|2022-01-21 10:13:40|2654.3|2650.3|2652.9|2648.9|2654.3|2650.3|2652.9|2648.9|13
1642760030000|2022-01-21 10:13:50|2653.3|2649.3|2653.8|2649.8|2654|2650|2653.3|2649.3|2
1642760040000|2022-01-21 10:14:00|2654.2|2650.2|2653.4|2649.4|2654.2|2650.2|2653.3|2649.3|5
1642760050000|2022-01-21 10:14:10|2654.2|2650.2|2654.3|2650.3|2654.3|2650.3|2654.2|2650.2|0
1642760070000|2022-01-21 10:14:30|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|0
1642760080000|2022-01-21 10:14:40|||||||||5
1642760100000|2022-01-21 10:15:00|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|4
1642760120000|2022-01-21 10:15:20|2654.3|2650.3|2654.7|2650.7|2654.7|2650.7|2654.3|2650.3|0
1642760150000|2022-01-21 10:15:50|2655.3|2651.3|2655.4|2651.4|2655.4|2651.4|2655.3|2651.3|4
1642760160000|2022-01-21 10:16:00|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|0
1642760170000|2022-01-21 10:16:10|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|0
1642760180000|2022-01-21 10:16:20|2655.7|2651.7|2655.3|2651.3|2655.8|2651.8|2655.3|2651.3|1
1642760190000|2022-01-21 10:16:30|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|2655.3|2651.3|2
1642760200000|2022-01-21 10:16:40|2655.6|2651.6|2655.3|2651.3|2655.6|2651.6|2655.3|2651.3|1
1642760210000|2022-01-21 10:16:50|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|1
1642760230000|2022-01-21 10:17:10|2655.3|2651.3|2655.2|2651.2|2655.3|2651.3|2655.2|2651.2|2
1642760240000|2022-01-21 10:17:20|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|0
1642760260000|2022-01-21 10:17:40|2656.3|2652.3|2655.3|2651.3|2656.3|2652.3|2655.3|2651.3|6
1642760270000|2022-01-21 10:17:50|2655.4|2651.4|2655.2|2651.2|2655.4|2651.4|2655.2|2651.2|0
1642760290000|2022-01-21 10:18:10|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|0
1642760300000|2022-01-21 10:18:20|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|0
1642760310000|2022-01-21 10:18:30|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|0
1642760330000|2022-01-21 10:18:50|2655.2|2651.2|2655.3|2651.3|2655.3|2651.3|2655.2|2651.2|0
1642760340000|2022-01-21 10:19:00|2655.8|2651.8|2656.3|2652.3|2656.3|2652.3|2655.8|2651.8|5
1642760350000|2022-01-21 10:19:10|2655.1|2651.1|2656.3|2652.3|2656.3|2652.3|2655.1|2651.1|4
1642760360000|2022-01-21 10:19:20|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|0
1642760400000|2022-01-21 10:20:00|2655.3|2651.3|2655.5|2651.5|2655.5|2651.5|2655.3|2651.3|0
1642760470000|2022-01-21 10:21:10|||||||||1
1642760520000|2022-01-21 10:22:00|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|0
1642760530000|2022-01-21 10:22:10|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|0
1642760550000|2022-01-21 10:22:30|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|0
1642760560000|2022-01-21 10:22:40|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|0
1642760590000|2022-01-21 10:23:10|2656.5|2652.5|2656.5|2652.5|2656.8|2652.8|2656.5|2652.5|2
1642760660000|2022-01-21 10:24:20|2656.3|2652.3|2655.8|2651.8|2656.5|2652.5|2655.8|2651.8|6
1642760690000|2022-01-21 10:24:50|2656|2652|2656.3|2652.3|2656.3|2652.3|2656|2652|0
1642760700000|2022-01-21 10:25:00|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|1
1642760730000|2022-01-21 10:25:30|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|0
1642760760000|2022-01-21 10:26:00|2656.3|2652.3|2657.5|2653.5|2657.5|2653.5|2656.3|2652.3|5
1642760770000|2022-01-21 10:26:10|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|0
1642760790000|2022-01-21 10:26:30|2657|2653|2657|2653|2657|2653|2657|2653|0
1642760800000|2022-01-21 10:26:40|2657.1|2653.1|2657.5|2653.5|2657.5|2653.5|2657|2653|0
1642760810000|2022-01-21 10:26:50|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|0
1642760820000|2022-01-21 10:27:00|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|0
1642760870000|2022-01-21 10:27:50|2657.3|2653.3|2657.5|2653.5|2657.5|2653.5|2657.3|2653.3|2
1642760880000|2022-01-21 10:28:00|||||||||2
1642760900000|2022-01-21 10:28:20|2657.1|2653.1|2656.8|2652.8|2657.1|2653.1|2656.8|2652.8|1
1642760910000|2022-01-21 10:28:30|2656.5|2652.5|2656.5|2652.5|2656.5|2652.5|2656.5|2652.5|0
1642760920000|2022-01-21 10:28:40|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|0
1642760930000|2022-01-21 10:28:50|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|0
1642760990000|2022-01-21 10:29:50|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|1
1642761000000|2022-01-21 10:30:00|2658.5|2654.5|2658.5|2654.5|2658.8|2654.8|2658.3|2654.3|9
1642761010000|2022-01-21 10:30:10|2658.6|2654.6|2659.3|2655.3|2659.5|2655.5|2658.6|2654.6|0
1642761020000|2022-01-21 10:30:20|2659|2655|2659.3|2655.3|2659.3|2655.3|2659|2655|1
1642761030000|2022-01-21 10:30:30|2659|2655|2659|2655|2659|2655|2659|2655|0
1642761050000|2022-01-21 10:30:50|2658.5|2654.5|2657.8|2653.8|2658.5|2654.5|2657.8|2653.8|1
1642761060000|2022-01-21 10:31:00|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|0
1642761070000|2022-01-21 10:31:10|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|0
1642761080000|2022-01-21 10:31:20|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|0
1642761110000|2022-01-21 10:31:50|2657.7|2653.7|2657.3|2653.3|2657.7|2653.7|2657.3|2653.3|3
1642761120000|2022-01-21 10:32:00|2658.3|2654.3|2658.2|2654.2|2658.3|2654.3|2658.2|2654.2|2
1642761180000|2022-01-21 10:33:00|2658.5|2654.5|2658.8|2654.8|2658.8|2654.8|2658.5|2654.5|4
1642761190000|2022-01-21 10:33:10|2658.3|2654.3|2657.8|2653.8|2658.3|2654.3|2657.8|2653.8|1
1642761200000|2022-01-21 10:33:20|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|0
1642761210000|2022-01-21 10:33:30|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|1
1642761220000|2022-01-21 10:33:40|2658.5|2654.5|2658.8|2654.8|2658.8|2654.8|2658.5|2654.5|1
1642761230000|2022-01-21 10:33:50|||||||||1
1642761250000|2022-01-21 10:34:10|2658.7|2654.7|2658.3|2654.3|2658.7|2654.7|2658.3|2654.3|0
1642761260000|2022-01-21 10:34:20|2658.5|2654.5|2658.8|2654.8|2658.8|2654.8|2658.5|2654.5|0
1642761310000|2022-01-21 10:35:10|||||||||1
1642761340000|2022-01-21 10:35:40|2659|2655|2658.8|2654.8|2659|2655|2658.8|2654.8|3
1642761350000|2022-01-21 10:35:50|||||||||1
1642761430000|2022-01-21 10:37:10|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|0
1642761450000|2022-01-21 10:37:30|||||||||3
1642761480000|2022-01-21 10:38:00|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|1
1642761490000|2022-01-21 10:38:10|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|0
1642761540000|2022-01-21 10:39:00|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|3
1642761550000|2022-01-21 10:39:10|2658.5|2654.5|2658.5|2654.5|2658.8|2654.8|2658.5|2654.5|1
1642761560000|2022-01-21 10:39:20|2659.2|2655.2|2657|2653|2659.2|2655.2|2657|2653|1
1642761570000|2022-01-21 10:39:30|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|3
1642761580000|2022-01-21 10:39:40|2656.6|2652.6|2657.3|2653.3|2657.3|2653.3|2656.5|2652.5|3
1642761600000|2022-01-21 10:40:00|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|1
1642761610000|2022-01-21 10:40:10|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|0
1642761660000|2022-01-21 10:41:00|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1642761670000|2022-01-21 10:41:10|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|0
1642761710000|2022-01-21 10:41:50|2659|2655|2659|2655|2659|2655|2659|2655|1
1642761720000|2022-01-21 10:42:00|2659.3|2655.3|2659.5|2655.5|2659.5|2655.5|2659.3|2655.3|1
1642761730000|2022-01-21 10:42:10|2659|2655|2659.1|2655.1|2659.1|2655.1|2659|2655|0
1642761740000|2022-01-21 10:42:20|2659|2655|2659.3|2655.3|2659.5|2655.5|2659|2655|0
1642761760000|2022-01-21 10:42:40|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|1
1642761770000|2022-01-21 10:42:50|2660|2656|2659|2655|2660|2656|2659|2655|2
1642761780000|2022-01-21 10:43:00|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|0
1642761790000|2022-01-21 10:43:10|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|0
1642761800000|2022-01-21 10:43:20|2659.3|2655.3|2659.5|2655.5|2659.5|2655.5|2659|2655|0
1642761820000|2022-01-21 10:43:40|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|0
1642761830000|2022-01-21 10:43:50|2659.6|2655.6|2660.3|2656.3|2660.3|2656.3|2659.6|2655.6|0
1642761850000|2022-01-21 10:44:10|2660|2656|2660|2656|2660|2656|2660|2656|0
1642761870000|2022-01-21 10:44:30|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|9
1642761880000|2022-01-21 10:44:40|2660|2656|2660|2656|2660.5|2656.5|2660|2656|3
1642761890000|2022-01-21 10:44:50|||||||||1
1642761900000|2022-01-21 10:45:00|2660.5|2656.5|2660.1|2656.1|2660.5|2656.5|2660|2656|0
1642761910000|2022-01-21 10:45:10|2660.3|2656.3|2660|2656|2660.5|2656.5|2660|2656|0
1642761920000|2022-01-21 10:45:20|2660.5|2656.5|2660.3|2656.3|2660.5|2656.5|2660.3|2656.3|0
1642761930000|2022-01-21 10:45:30|2660|2656|2660|2656|2660|2656|2660|2656|0
1642761940000|2022-01-21 10:45:40|2660.5|2656.5|2660|2656|2660.5|2656.5|2660|2656|0
1642761960000|2022-01-21 10:46:00|2660.5|2656.5|2658.8|2654.8|2660.5|2656.5|2658.8|2654.8|7
1642761990000|2022-01-21 10:46:30|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|0
1642762000000|2022-01-21 10:46:40|||||||||1
1642762020000|2022-01-21 10:47:00|2659|2655|2658.8|2654.8|2659|2655|2658.8|2654.8|1
1642762060000|2022-01-21 10:47:40|2659.1|2655.1|2659.5|2655.5|2659.5|2655.5|2659.1|2655.1|0
1642762070000|2022-01-21 10:47:50|2659|2655|2659|2655|2659|2655|2659|2655|0
1642762090000|2022-01-21 10:48:10|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|0
1642762100000|2022-01-21 10:48:20|2658.8|2654.8|2658.5|2654.5|2658.8|2654.8|2658.5|2654.5|3
1642762110000|2022-01-21 10:48:30|2658.3|2654.3|2658.2|2654.2|2658.3|2654.3|2658.2|2654.2|2
1642762120000|2022-01-21 10:48:40|2657.8|2653.8|2658.5|2654.5|2658.5|2654.5|2657.8|2653.8|2
1642762130000|2022-01-21 10:48:50|2658|2654|2658.3|2654.3|2658.3|2654.3|2658|2654|4
1642762150000|2022-01-21 10:49:10|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|0
1642762160000|2022-01-21 10:49:20|2657.3|2653.3|2657.5|2653.5|2657.5|2653.5|2657.3|2653.3|5
1642762170000|2022-01-21 10:49:30|2657.8|2653.8|2657.5|2653.5|2657.8|2653.8|2657.5|2653.5|1
1642762180000|2022-01-21 10:49:40|2657.6|2653.6|2658.5|2654.5|2658.5|2654.5|2657.6|2653.6|0
1642762200000|2022-01-21 10:50:00|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|0
1642762210000|2022-01-21 10:50:10|2659|2655|2659|2655|2659|2655|2659|2655|0
1642762230000|2022-01-21 10:50:30|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|0
1642762250000|2022-01-21 10:50:50|2658.8|2654.8|2659.3|2655.3|2659.3|2655.3|2658.8|2654.8|4
1642762260000|2022-01-21 10:51:00|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|3
1642762270000|2022-01-21 10:51:10|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|1
1642762280000|2022-01-21 10:51:20|2658.5|2654.5|2659.3|2655.3|2659.3|2655.3|2658.5|2654.5|0
1642762300000|2022-01-21 10:51:40|2659|2655|2659.3|2655.3|2659.3|2655.3|2659|2655|2
1642762310000|2022-01-21 10:51:50|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|1
1642762320000|2022-01-21 10:52:00|2658.5|2654.5|2658.2|2654.2|2658.5|2654.5|2658.2|2654.2|0
1642762350000|2022-01-21 10:52:30|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|4
1642762360000|2022-01-21 10:52:40|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|1
1642762380000|2022-01-21 10:53:00|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|0
1642762410000|2022-01-21 10:53:30|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|0
1642762550000|2022-01-21 10:55:50|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|0
1642762560000|2022-01-21 10:56:00|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|0
1642762580000|2022-01-21 10:56:20|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|0
1642762590000|2022-01-21 10:56:30|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|0
1642762630000|2022-01-21 10:57:10|||||||||1
1642762670000|2022-01-21 10:57:50|2659.8|2655.8|2660.3|2656.3|2660.3|2656.3|2659.8|2655.8|1
1642762680000|2022-01-21 10:58:00|2660|2656|2660|2656|2660.3|2656.3|2660|2656|4
1642762710000|2022-01-21 10:58:30|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|1
1642762720000|2022-01-21 10:58:40|2660|2656|2660|2656|2660|2656|2660|2656|0
1642762730000|2022-01-21 10:58:50|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2
1642762740000|2022-01-21 10:59:00|2660|2656|2660.5|2656.5|2660.5|2656.5|2660|2656|1
1642762750000|2022-01-21 10:59:10|2660.3|2656.3|2660.5|2656.5|2660.5|2656.5|2660|2656|2
1642762760000|2022-01-21 10:59:20|2660|2656|2660|2656|2660|2656|2660|2656|0
1642762770000|2022-01-21 10:59:30|2660.5|2656.5|2661|2657|2661|2657|2660.5|2656.5|1
1642762780000|2022-01-21 10:59:40|2661.3|2657.3|2660.5|2656.5|2661.3|2657.3|2660|2656|4
1642762800000|2022-01-21 11:00:00|2660.3|2656.3|2660.1|2656.1|2660.3|2656.3|2660|2656|0
1642762810000|2022-01-21 11:00:10|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660|2656|2
1642762830000|2022-01-21 11:00:30|2660|2656|2660.3|2656.3|2660.5|2656.5|2660|2656|0
1642762840000|2022-01-21 11:00:40|2660.5|2656.5|2660|2656|2660.5|2656.5|2660|2656|0
1642762860000|2022-01-21 11:01:00|2660.3|2656.3|2660.5|2656.5|2660.5|2656.5|2660|2656|0
1642762890000|2022-01-21 11:01:30|2660|2656|2660|2656|2660.5|2656.5|2660|2656|1
1642762900000|2022-01-21 11:01:40|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|0
1642762920000|2022-01-21 11:02:00|2660|2656|2659.5|2655.5|2660|2656|2659.5|2655.5|1
1642762980000|2022-01-21 11:03:00|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|0
1642762990000|2022-01-21 11:03:10|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|0
1642763030000|2022-01-21 11:03:50|2659.3|2655.3|2659.3|2655.3|2659.5|2655.5|2659.3|2655.3|1
1642763100000|2022-01-21 11:05:00|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659|2655|2
1642763160000|2022-01-21 11:06:00|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|1
1642763180000|2022-01-21 11:06:20|2658.6|2654.6|2658.3|2654.3|2658.6|2654.6|2658.2|2654.2|5
1642763190000|2022-01-21 11:06:30|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|0
1642763200000|2022-01-21 11:06:40|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|0
1642763220000|2022-01-21 11:07:00|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|3
1642763270000|2022-01-21 11:07:50|2659|2655|2658.8|2654.8|2659|2655|2658.8|2654.8|1
1642763290000|2022-01-21 11:08:10|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|0
1642763310000|2022-01-21 11:08:30|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|0
1642763320000|2022-01-21 11:08:40|2659|2655|2659|2655|2659|2655|2659|2655|0
1642763340000|2022-01-21 11:09:00|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|0
1642763350000|2022-01-21 11:09:10|2659|2655|2659|2655|2659|2655|2659|2655|0
1642763370000|2022-01-21 11:09:30|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|4
1642763410000|2022-01-21 11:10:10|2659|2655|2659|2655|2659.3|2655.3|2659|2655|2
1642763420000|2022-01-21 11:10:20|2659.5|2655.5|2659.3|2655.3|2659.5|2655.5|2659|2655|0
1642763430000|2022-01-21 11:10:30|2659|2655|2659.1|2655.1|2659.5|2655.5|2659|2655|0
1642763440000|2022-01-21 11:10:40|2659|2655|2659.3|2655.3|2659.5|2655.5|2659|2655|1
1642763450000|2022-01-21 11:10:50|2659.5|2655.5|2659.3|2655.3|2659.5|2655.5|2659.3|2655.3|1
1642763470000|2022-01-21 11:11:10|2659|2655|2659|2655|2659|2655|2659|2655|0
1642763490000|2022-01-21 11:11:30|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|0
1642763500000|2022-01-21 11:11:40|2659|2655|2659|2655|2659|2655|2659|2655|0
1642763520000|2022-01-21 11:12:00|2659.1|2655.1|2659|2655|2659.5|2655.5|2659|2655|1
1642763530000|2022-01-21 11:12:10|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659|2655|0
1642763560000|2022-01-21 11:12:40|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|0
1642763620000|2022-01-21 11:13:40|2660.2|2656.2|2658.8|2654.8|2660.2|2656.2|2658.8|2654.8|3
1642763640000|2022-01-21 11:14:00|2659.2|2655.2|2659.7|2655.7|2659.7|2655.7|2659.2|2655.2|0
1642763650000|2022-01-21 11:14:10|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|0
1642763670000|2022-01-21 11:14:30|2660.2|2656.2|2660.3|2656.3|2660.3|2656.3|2660.2|2656.2|0
1642763700000|2022-01-21 11:15:00|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|0
1642763730000|2022-01-21 11:15:30|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|0
1642763760000|2022-01-21 11:16:00|2660|2656|2659.7|2655.7|2660|2656|2659.7|2655.7|0
1642763780000|2022-01-21 11:16:20|||||||||2
1642763860000|2022-01-21 11:17:40|2660|2656|2660.2|2656.2|2660.2|2656.2|2660|2656|3
1642763890000|2022-01-21 11:18:10|2660.3|2656.3|2661|2657|2661|2657|2660.3|2656.3|2
1642763910000|2022-01-21 11:18:30|2661.8|2657.8|2661.3|2657.3|2661.8|2657.8|2661.3|2657.3|1
1642763920000|2022-01-21 11:18:40|2660.5|2656.5|2660|2656|2660.5|2656.5|2660|2656|2
1642763930000|2022-01-21 11:18:50|2660.5|2656.5|2660.2|2656.2|2660.5|2656.5|2660|2656|2
1642763940000|2022-01-21 11:19:00|2659.8|2655.8|2660.3|2656.3|2660.3|2656.3|2659.8|2655.8|0
1642763960000|2022-01-21 11:19:20|2660.8|2656.8|2660.5|2656.5|2660.8|2656.8|2660|2656|5
1642763970000|2022-01-21 11:19:30|2660.8|2656.8|2660|2656|2660.8|2656.8|2660|2656|1
1642763980000|2022-01-21 11:19:40|2660.2|2656.2|2659.8|2655.8|2660.2|2656.2|2659.8|2655.8|1
1642763990000|2022-01-21 11:19:50|2660|2656|2660|2656|2660.7|2656.7|2660|2656|3
1642764000000|2022-01-21 11:20:00|2660.5|2656.5|2660|2656|2660.5|2656.5|2660|2656|0
1642764010000|2022-01-21 11:20:10|2660.5|2656.5|2660|2656|2660.8|2656.8|2660|2656|4
1642764020000|2022-01-21 11:20:20|2660.5|2656.5|2660|2656|2660.5|2656.5|2660|2656|0
1642764030000|2022-01-21 11:20:30|2660.1|2656.1|2660|2656|2660.7|2656.7|2660|2656|1
1642764040000|2022-01-21 11:20:40|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|0
1642764060000|2022-01-21 11:21:00|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|0
1642764070000|2022-01-21 11:21:10|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1642764090000|2022-01-21 11:21:30|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|0
1642764150000|2022-01-21 11:22:30|||||||||1
1642764160000|2022-01-21 11:22:40|2661.6|2657.6|2662.8|2658.8|2662.8|2658.8|2661.6|2657.6|22
1642764170000|2022-01-21 11:22:50|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|0
1642764200000|2022-01-21 11:23:20|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|1
1642764210000|2022-01-21 11:23:30|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|0
1642764220000|2022-01-21 11:23:40|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|0
1642764230000|2022-01-21 11:23:50|2664|2660|2663.1|2659.1|2664|2660|2663.1|2659.1|0
1642764290000|2022-01-21 11:24:50|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|0
1642764300000|2022-01-21 11:25:00|||||||||1
1642764320000|2022-01-21 11:25:20|||||||||3
1642764330000|2022-01-21 11:25:30|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|1
1642764350000|2022-01-21 11:25:50|2663|2659|2662.6|2658.6|2663.5|2659.5|2662.6|2658.6|2
1642764360000|2022-01-21 11:26:00|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|0
1642764370000|2022-01-21 11:26:10|2663|2659|2663.3|2659.3|2663.3|2659.3|2662.3|2658.3|2
1642764390000|2022-01-21 11:26:30|2664.6|2660.6|2664.6|2660.6|2664.8|2660.8|2664.3|2660.3|7
1642764400000|2022-01-21 11:26:40|2664.4|2660.4|2664.3|2660.3|2665.3|2661.3|2664.3|2660.3|11
1642764410000|2022-01-21 11:26:50|2664.4|2660.4|2664.8|2660.8|2664.8|2660.8|2664.3|2660.3|2
1642764480000|2022-01-21 11:28:00|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|0
1642764510000|2022-01-21 11:28:30|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|0
1642764530000|2022-01-21 11:28:50|2663.8|2659.8|2664.3|2660.3|2664.3|2660.3|2663.8|2659.8|1
1642764550000|2022-01-21 11:29:10|2663.9|2659.9|2663.8|2659.8|2663.9|2659.9|2663.8|2659.8|1
1642764560000|2022-01-21 11:29:20|||||||||1
1642764570000|2022-01-21 11:29:30|2663.9|2659.9|2663.1|2659.1|2664.6|2660.6|2663.1|2659.1|12
1642764590000|2022-01-21 11:29:50|||||||||1
1642764600000|2022-01-21 11:30:00|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|1
1642764610000|2022-01-21 11:30:10|2663.1|2659.1|2662.4|2658.4|2663.1|2659.1|2662.4|2658.4|4
1642764630000|2022-01-21 11:30:30|2662.1|2658.1|2661.4|2657.4|2662.1|2658.1|2661.4|2657.4|23
1642764640000|2022-01-21 11:30:40|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|0
1642764650000|2022-01-21 11:30:50|2661.1|2657.1|2661.4|2657.4|2661.4|2657.4|2660.9|2656.9|1
1642764660000|2022-01-21 11:31:00|2661.1|2657.1|2660.8|2656.8|2662.1|2658.1|2660.8|2656.8|2
1642764670000|2022-01-21 11:31:10|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|0
1642764700000|2022-01-21 11:31:40|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|5
1642764720000|2022-01-21 11:32:00|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|0
1642764780000|2022-01-21 11:33:00|2661.6|2657.6|2661.3|2657.3|2661.6|2657.6|2661.3|2657.3|0
1642764800000|2022-01-21 11:33:20|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|1
1642764820000|2022-01-21 11:33:40|2660.8|2656.8|2660.1|2656.1|2660.8|2656.8|2660.1|2656.1|0
1642764830000|2022-01-21 11:33:50|2660|2656|2659.8|2655.8|2660|2656|2659.8|2655.8|4
1642764840000|2022-01-21 11:34:00|2660|2656|2659.5|2655.5|2660|2656|2659.5|2655.5|1
1642764850000|2022-01-21 11:34:10|2659.6|2655.6|2659.5|2655.5|2660.5|2656.5|2659.5|2655.5|3
1642764870000|2022-01-21 11:34:30|2660.1|2656.1|2659.5|2655.5|2660.1|2656.1|2659.5|2655.5|4
1642764890000|2022-01-21 11:34:50|||||||||3
1642764900000|2022-01-21 11:35:00|2660|2656|2660|2656|2660|2656|2660|2656|0
1642764920000|2022-01-21 11:35:20|2660.1|2656.1|2660.5|2656.5|2660.5|2656.5|2660.1|2656.1|0
1642764960000|2022-01-21 11:36:00|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|0
1642764990000|2022-01-21 11:36:30|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|1
1642765000000|2022-01-21 11:36:40|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|1
1642765050000|2022-01-21 11:37:30|2660.1|2656.1|2660|2656|2660.1|2656.1|2660|2656|3
1642765060000|2022-01-21 11:37:40|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|1
1642765070000|2022-01-21 11:37:50|2658.5|2654.5|2659.5|2655.5|2659.5|2655.5|2658.5|2654.5|4
1642765090000|2022-01-21 11:38:10|2659.6|2655.6|2660|2656|2660|2656|2659.6|2655.6|0
1642765150000|2022-01-21 11:39:10|2659.8|2655.8|2659.5|2655.5|2659.8|2655.8|2659|2655|3
1642765160000|2022-01-21 11:39:20|2657.3|2653.3|2657.8|2653.8|2657.8|2653.8|2656.8|2652.8|14
1642765180000|2022-01-21 11:39:40|2658.2|2654.2|2658.2|2654.2|2658.3|2654.3|2658.2|2654.2|0
1642765190000|2022-01-21 11:39:50|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|7
1642765200000|2022-01-21 11:40:00|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|0
1642765210000|2022-01-21 11:40:10|2658.9|2654.9|2658.2|2654.2|2658.9|2654.9|2658.2|2654.2|0
1642765230000|2022-01-21 11:40:30|2658.3|2654.3|2658.8|2654.8|2659.3|2655.3|2658.3|2654.3|10
1642765260000|2022-01-21 11:41:00|2658.7|2654.7|2659.3|2655.3|2659.3|2655.3|2658.7|2654.7|0
1642765290000|2022-01-21 11:41:30|2660.4|2656.4|2660.7|2656.7|2660.7|2656.7|2660.4|2656.4|4
1642765410000|2022-01-21 11:43:30|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|1
1642765420000|2022-01-21 11:43:40|||||||||1
1642765440000|2022-01-21 11:44:00|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|0
1642765500000|2022-01-21 11:45:00|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|1
1642765560000|2022-01-21 11:46:00|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|4
1642765610000|2022-01-21 11:46:50|2662.2|2658.2|2662.3|2658.3|2662.3|2658.3|2662.2|2658.2|6
1642765640000|2022-01-21 11:47:20|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|1
1642765650000|2022-01-21 11:47:30|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|0
1642765660000|2022-01-21 11:47:40|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|0
1642765680000|2022-01-21 11:48:00|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|0
1642765690000|2022-01-21 11:48:10|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|0
1642765740000|2022-01-21 11:49:00|||||||||2
1642765980000|2022-01-21 11:53:00|2662|2658|2659.5|2655.5|2662|2658|2659.5|2655.5|1
1642765990000|2022-01-21 11:53:10|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|0
1642766010000|2022-01-21 11:53:30|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|4
1642766040000|2022-01-21 11:54:00|2660.7|2656.7|2659.3|2655.3|2660.7|2656.7|2659.3|2655.3|4
1642766050000|2022-01-21 11:54:10|2659.5|2655.5|2659.3|2655.3|2659.8|2655.8|2659.3|2655.3|3
1642766060000|2022-01-21 11:54:20|2659|2655|2659.5|2655.5|2659.5|2655.5|2658.5|2654.5|6
1642766080000|2022-01-21 11:54:40|2659.6|2655.6|2660.3|2656.3|2660.3|2656.3|2659.6|2655.6|4
1642766090000|2022-01-21 11:54:50|2660.2|2656.2|2659.5|2655.5|2660.2|2656.2|2659.5|2655.5|0
1642766100000|2022-01-21 11:55:00|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|0
1642766110000|2022-01-21 11:55:10|2660.2|2656.2|2660.5|2656.5|2660.7|2656.7|2659.5|2655.5|0
1642766120000|2022-01-21 11:55:20|2659.5|2655.5|2660.5|2656.5|2660.5|2656.5|2659.5|2655.5|4
1642766130000|2022-01-21 11:55:30|2661|2657|2661.3|2657.3|2661.3|2657.3|2661|2657|0
1642766140000|2022-01-21 11:55:40|2661.2|2657.2|2659.5|2655.5|2661.2|2657.2|2659.5|2655.5|0
1642766150000|2022-01-21 11:55:50|2659.6|2655.6|2660.3|2656.3|2660.3|2656.3|2659.5|2655.5|5
1642766160000|2022-01-21 11:56:00|2660.2|2656.2|2660.3|2656.3|2660.3|2656.3|2660.2|2656.2|0
1642766180000|2022-01-21 11:56:20|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|1
1642766190000|2022-01-21 11:56:30|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|1
1642766200000|2022-01-21 11:56:40|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|0
1642766220000|2022-01-21 11:57:00|2661.2|2657.2|2661.3|2657.3|2661.3|2657.3|2661.2|2657.2|2
1642766240000|2022-01-21 11:57:20|||||||||1
1642766250000|2022-01-21 11:57:30|2662|2658|2661.3|2657.3|2662.3|2658.3|2661.3|2657.3|6
1642766290000|2022-01-21 11:58:10|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|3
1642766300000|2022-01-21 11:58:20|2662.2|2658.2|2661.8|2657.8|2662.2|2658.2|2661.8|2657.8|1
1642766310000|2022-01-21 11:58:30|2662.2|2658.2|2661.8|2657.8|2662.3|2658.3|2661.3|2657.3|3
1642766330000|2022-01-21 11:58:50|2661.5|2657.5|2661.8|2657.8|2661.8|2657.8|2661.5|2657.5|4
1642766340000|2022-01-21 11:59:00|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|0
1642766370000|2022-01-21 11:59:30|2661.6|2657.6|2662|2658|2662|2658|2661.6|2657.6|0
1642766440000|2022-01-21 12:00:40|2661.3|2657.3|2660.7|2656.7|2661.3|2657.3|2660.7|2656.7|4
1642766470000|2022-01-21 12:01:10|2661|2657|2661.2|2657.2|2661.2|2657.2|2661|2657|1
1642766510000|2022-01-21 12:01:50|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2
1642766520000|2022-01-21 12:02:00|2661|2657|2660.7|2656.7|2661|2657|2660.7|2656.7|0
1642766540000|2022-01-21 12:02:20|2660.5|2656.5|2660.3|2656.3|2660.5|2656.5|2660.2|2656.2|1
1642766580000|2022-01-21 12:03:00|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|1
1642766590000|2022-01-21 12:03:10|2659.6|2655.6|2659.2|2655.2|2659.6|2655.6|2659.2|2655.2|8
1642766610000|2022-01-21 12:03:30|2658.8|2654.8|2658.8|2654.8|2659|2655|2658.8|2654.8|2
1642766650000|2022-01-21 12:04:10|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|3
1642766670000|2022-01-21 12:04:30|2659.7|2655.7|2658.7|2654.7|2659.7|2655.7|2658.7|2654.7|1
1642766680000|2022-01-21 12:04:40|2659|2655|2659.2|2655.2|2659.3|2655.3|2659|2655|2
1642766710000|2022-01-21 12:05:10|||||||||2
1642766740000|2022-01-21 12:05:40|||||||||1
1642766790000|2022-01-21 12:06:30|||||||||5
1642766820000|2022-01-21 12:07:00|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|8
1642766840000|2022-01-21 12:07:20|2655.7|2651.7|2656.2|2652.2|2656.2|2652.2|2655.7|2651.7|6
1642766850000|2022-01-21 12:07:30|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|1
1642766860000|2022-01-21 12:07:40|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|8
1642766870000|2022-01-21 12:07:50|||||||||2
1642766880000|2022-01-21 12:08:00|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|4
1642766890000|2022-01-21 12:08:10|2657|2653|2656.9|2652.9|2657|2653|2656.9|2652.9|4
1642766930000|2022-01-21 12:08:50|2656.4|2652.4|2656.9|2652.9|2656.9|2652.9|2656.4|2652.4|0
1642766970000|2022-01-21 12:09:30|2657|2653|2656.9|2652.9|2657|2653|2656.9|2652.9|1
1642767070000|2022-01-21 12:11:10|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|1
1642767090000|2022-01-21 12:11:30|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|0
1642767100000|2022-01-21 12:11:40|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|0
1642767120000|2022-01-21 12:12:00|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|1
1642767130000|2022-01-21 12:12:10|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|0
1642767150000|2022-01-21 12:12:30|2656.9|2652.9|2654.4|2650.4|2656.9|2652.9|2653.7|2649.7|35
1642767160000|2022-01-21 12:12:40|2654.3|2650.3|2654.2|2650.2|2654.3|2650.3|2653.6|2649.6|9
1642767170000|2022-01-21 12:12:50|2653.9|2649.9|2654.9|2650.9|2654.9|2650.9|2653.9|2649.9|3
1642767180000|2022-01-21 12:13:00|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2653.1|2649.1|6
1642767190000|2022-01-21 12:13:10|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2653.6|2649.6|1
1642767200000|2022-01-21 12:13:20|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|0
1642767210000|2022-01-21 12:13:30|2653.2|2649.2|2652.9|2648.9|2653.2|2649.2|2652.9|2648.9|5
1642767220000|2022-01-21 12:13:40|2653.1|2649.1|2652.4|2648.4|2653.4|2649.4|2652.4|2648.4|11
1642767230000|2022-01-21 12:13:50|2652.1|2648.1|2653.6|2649.6|2653.6|2649.6|2650.8|2646.8|210
1642767240000|2022-01-21 12:14:00|2653.5|2649.5|2652.6|2648.6|2653.5|2649.5|2652.6|2648.6|8
1642767260000|2022-01-21 12:14:20|2652.5|2648.5|2652.6|2648.6|2653|2649|2650.8|2646.8|12
1642767270000|2022-01-21 12:14:30|2652.8|2648.8|2652.1|2648.1|2653.6|2649.6|2651.6|2647.6|13
1642767280000|2022-01-21 12:14:40|2651.6|2647.6|2652.1|2648.1|2652.1|2648.1|2650.8|2646.8|8
1642767290000|2022-01-21 12:14:50|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|9
1642767300000|2022-01-21 12:15:00|||||||||1
1642767310000|2022-01-21 12:15:10|2651.5|2647.5|2652.6|2648.6|2652.6|2648.6|2651.5|2647.5|12
1642767320000|2022-01-21 12:15:20|2653|2649|2652.6|2648.6|2653.1|2649.1|2652.6|2648.6|6
1642767350000|2022-01-21 12:15:50|||||||||6
1642767360000|2022-01-21 12:16:00|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|0
1642767370000|2022-01-21 12:16:10|||||||||1
1642767380000|2022-01-21 12:16:20|2652.6|2648.6|2653.1|2649.1|2653.1|2649.1|2652.6|2648.6|4
1642767390000|2022-01-21 12:16:30|2652.4|2648.4|2652.1|2648.1|2652.4|2648.4|2652.1|2648.1|1
1642767410000|2022-01-21 12:16:50|2651.3|2647.3|2650.6|2646.6|2651.3|2647.3|2650.6|2646.6|10
1642767420000|2022-01-21 12:17:00|2651.3|2647.3|2651.6|2647.6|2651.6|2647.6|2650.8|2646.8|3
1642767430000|2022-01-21 12:17:10|2651.8|2647.8|2651.8|2647.8|2652.6|2648.6|2651|2647|6
1642767440000|2022-01-21 12:17:20|2651.1|2647.1|2652.6|2648.6|2652.6|2648.6|2651|2647|14
1642767450000|2022-01-21 12:17:30|2653.3|2649.3|2652.3|2648.3|2653.3|2649.3|2652.3|2648.3|0
1642767470000|2022-01-21 12:17:50|||||||||5
1642767480000|2022-01-21 12:18:00|2650.5|2646.5|2651.5|2647.5|2651.5|2647.5|2650.5|2646.5|17
1642767490000|2022-01-21 12:18:10|2651|2647|2651.8|2647.8|2651.8|2647.8|2651|2647|2
1642767500000|2022-01-21 12:18:20|2652|2648|2652.5|2648.5|2652.5|2648.5|2652|2648|0
1642767510000|2022-01-21 12:18:30|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2
1642767530000|2022-01-21 12:18:50|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|7
1642767550000|2022-01-21 12:19:10|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|6
1642767610000|2022-01-21 12:20:10|2653|2649|2653.3|2649.3|2653.3|2649.3|2653|2649|1
1642767630000|2022-01-21 12:20:30|2652.8|2648.8|2653|2649|2653|2649|2652.5|2648.5|0
1642767640000|2022-01-21 12:20:40|2653.3|2649.3|2653.8|2649.8|2653.8|2649.8|2653.3|2649.3|0
1642767650000|2022-01-21 12:20:50|2652.8|2648.8|2653.5|2649.5|2653.5|2649.5|2652.8|2648.8|5
1642767670000|2022-01-21 12:21:10|2654|2650|2654|2650|2654|2650|2654|2650|2
1642767730000|2022-01-21 12:22:10|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|0
1642767760000|2022-01-21 12:22:40|2655|2651|2654.8|2650.8|2655|2651|2654.8|2650.8|0
1642767810000|2022-01-21 12:23:30|2655|2651|2655|2651|2655|2651|2655|2651|1
1642767820000|2022-01-21 12:23:40|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|0
1642767900000|2022-01-21 12:25:00|2655.2|2651.2|2654.8|2650.8|2655.2|2651.2|2654.8|2650.8|0
1642767910000|2022-01-21 12:25:10|2654.5|2650.5|2654.3|2650.3|2654.5|2650.5|2654.3|2650.3|10
1642767930000|2022-01-21 12:25:30|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|1
1642767940000|2022-01-21 12:25:40|2654|2650|2654.5|2650.5|2654.5|2650.5|2654|2650|0
1642767950000|2022-01-21 12:25:50|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|1
1642767960000|2022-01-21 12:26:00|||||||||1
1642767980000|2022-01-21 12:26:20|2653.8|2649.8|2653.8|2649.8|2654.3|2650.3|2653.8|2649.8|2
1642767990000|2022-01-21 12:26:30|2652.4|2648.4|2652.3|2648.3|2652.4|2648.4|2651.8|2647.8|5
1642768000000|2022-01-21 12:26:40|2652.7|2648.7|2652.8|2648.8|2652.8|2648.8|2652.7|2648.7|1
1642768010000|2022-01-21 12:26:50|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|0
1642768020000|2022-01-21 12:27:00|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2652.8|2648.8|5
1642768050000|2022-01-21 12:27:30|2653.8|2649.8|2653.3|2649.3|2653.8|2649.8|2653.3|2649.3|0
1642768060000|2022-01-21 12:27:40|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|0
1642768080000|2022-01-21 12:28:00|2653.3|2649.3|2653.5|2649.5|2653.5|2649.5|2653.3|2649.3|0
1642768130000|2022-01-21 12:28:50|2654|2650|2654|2650|2654|2650|2654|2650|0
1642768170000|2022-01-21 12:29:30|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|0
1642768200000|2022-01-21 12:30:00|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|3
1642768210000|2022-01-21 12:30:10|||||||||3
1642768220000|2022-01-21 12:30:20|2653.8|2649.8|2653.6|2649.6|2654.5|2650.5|2653.6|2649.6|3
1642768230000|2022-01-21 12:30:30|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|0
1642768260000|2022-01-21 12:31:00|||||||||1
1642768310000|2022-01-21 12:31:50|||||||||2
1642768320000|2022-01-21 12:32:00|2652.6|2648.6|2653.3|2649.3|2653.3|2649.3|2652.3|2648.3|2
1642768360000|2022-01-21 12:32:40|2653|2649|2653|2649|2653|2649|2653|2649|0
1642768380000|2022-01-21 12:33:00|2654|2650|2654.6|2650.6|2654.6|2650.6|2654|2650|5
1642768390000|2022-01-21 12:33:10|2655|2651|2655|2651|2655|2651|2655|2651|0
1642768400000|2022-01-21 12:33:20|2655.3|2651.3|2655.6|2651.6|2655.6|2651.6|2655.3|2651.3|10
1642768410000|2022-01-21 12:33:30|2656|2652|2656.6|2652.6|2656.6|2652.6|2656|2652|0
1642768420000|2022-01-21 12:33:40|2656|2652|2656|2652|2656|2652|2656|2652|0
1642768440000|2022-01-21 12:34:00|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|0
1642768450000|2022-01-21 12:34:10|2657|2653|2657|2653|2657|2653|2657|2653|0
1642768460000|2022-01-21 12:34:20|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|114
1642768470000|2022-01-21 12:34:30|2658.1|2654.1|2658.3|2654.3|2658.3|2654.3|2658.1|2654.1|2
1642768510000|2022-01-21 12:35:10|2658.4|2654.4|2659.3|2655.3|2659.3|2655.3|2658.4|2654.4|2
1642768540000|2022-01-21 12:35:40|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|1
1642768590000|2022-01-21 12:36:30|2659.9|2655.9|2659.8|2655.8|2659.9|2655.9|2659.8|2655.8|5
1642768600000|2022-01-21 12:36:40|2660.3|2656.3|2661.1|2657.1|2661.1|2657.1|2660.3|2656.3|73
1642768620000|2022-01-21 12:37:00|2660.6|2656.6|2660.2|2656.2|2660.6|2656.6|2660.1|2656.1|12
1642768710000|2022-01-21 12:38:30|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|3
1642768720000|2022-01-21 12:38:40|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|1
1642768730000|2022-01-21 12:38:50|2659.1|2655.1|2659.6|2655.6|2659.6|2655.6|2659.1|2655.1|3
1642768760000|2022-01-21 12:39:20|2659.7|2655.7|2660.4|2656.4|2660.4|2656.4|2659.7|2655.7|0
1642768770000|2022-01-21 12:39:30|2660.3|2656.3|2660.9|2656.9|2660.9|2656.9|2659.7|2655.7|3
1642768780000|2022-01-21 12:39:40|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|0
1642768800000|2022-01-21 12:40:00|2659.2|2655.2|2660.2|2656.2|2660.2|2656.2|2659.2|2655.2|10
1642768810000|2022-01-21 12:40:10|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|0
1642768820000|2022-01-21 12:40:20|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|7
1642768830000|2022-01-21 12:40:30|2660.6|2656.6|2661.1|2657.1|2661.1|2657.1|2660.6|2656.6|1
1642768850000|2022-01-21 12:40:50|2663.4|2659.4|2663.2|2659.2|2663.7|2659.7|2663.2|2659.2|3
1642768860000|2022-01-21 12:41:00|||||||||3
1642768890000|2022-01-21 12:41:30|||||||||1
1642768910000|2022-01-21 12:41:50|2663.1|2659.1|2662.7|2658.7|2663.1|2659.1|2662.7|2658.7|2
1642768920000|2022-01-21 12:42:00|2663.1|2659.1|2663.2|2659.2|2663.2|2659.2|2663.1|2659.1|1
1642768960000|2022-01-21 12:42:40|2663.4|2659.4|2664.2|2660.2|2664.2|2660.2|2663.4|2659.4|12
1642768980000|2022-01-21 12:43:00|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|0
1642768990000|2022-01-21 12:43:10|2663.7|2659.7|2664.2|2660.2|2665.1|2661.1|2663.7|2659.7|9
1642769000000|2022-01-21 12:43:20|2664.1|2660.1|2663.7|2659.7|2664.2|2660.2|2663.7|2659.7|3
1642769010000|2022-01-21 12:43:30|||||||||7
1642769020000|2022-01-21 12:43:40|||||||||2
1642769040000|2022-01-21 12:44:00|2664.1|2660.1|2664.2|2660.2|2664.2|2660.2|2663.1|2659.1|7
1642769050000|2022-01-21 12:44:10|2664.7|2660.7|2666.2|2662.2|2666.2|2662.2|2664.7|2660.7|8
1642769070000|2022-01-21 12:44:30|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|41
1642769080000|2022-01-21 12:44:40|2666.4|2662.4|2666.7|2662.7|2667|2663|2666.4|2662.4|10
1642769090000|2022-01-21 12:44:50|2667.4|2663.4|2666.7|2662.7|2667.4|2663.4|2666.7|2662.7|6
1642769100000|2022-01-21 12:45:00|2667.1|2663.1|2667.4|2663.4|2667.4|2663.4|2666.7|2662.7|59
1642769110000|2022-01-21 12:45:10|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|3
1642769120000|2022-01-21 12:45:20|2667.8|2663.8|2668.5|2664.5|2668.5|2664.5|2667.8|2663.8|3
1642769130000|2022-01-21 12:45:30|2668.6|2664.6|2668.9|2664.9|2669|2665|2668.6|2664.6|3
1642769140000|2022-01-21 12:45:40|2668.6|2664.6|2669|2665|2669|2665|2668.6|2664.6|0
1642769150000|2022-01-21 12:45:50|2669.5|2665.5|2669.5|2665.5|2669.6|2665.6|2669.5|2665.5|6
1642769160000|2022-01-21 12:46:00|2669.4|2665.4|2669.4|2665.4|2669.5|2665.5|2669.4|2665.4|5
1642769170000|2022-01-21 12:46:10|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|17
1642769180000|2022-01-21 12:46:20|2668.6|2664.6|2669.9|2665.9|2669.9|2665.9|2668.6|2664.6|70
1642769190000|2022-01-21 12:46:30|2669.1|2665.1|2669.8|2665.8|2670.1|2666.1|2669.1|2665.1|4
1642769200000|2022-01-21 12:46:40|2669.6|2665.6|2669.3|2665.3|2670.3|2666.3|2669.3|2665.3|2
1642769210000|2022-01-21 12:46:50|2669.9|2665.9|2670.3|2666.3|2670.3|2666.3|2669.9|2665.9|1
1642769220000|2022-01-21 12:47:00|2669.9|2665.9|2670.3|2666.3|2670.3|2666.3|2669.8|2665.8|29
1642769230000|2022-01-21 12:47:10|2670.6|2666.6|2670.3|2666.3|2670.6|2666.6|2670.3|2666.3|3
1642769240000|2022-01-21 12:47:20|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|2
1642769250000|2022-01-21 12:47:30|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|3
1642769260000|2022-01-21 12:47:40|||||||||3
1642769270000|2022-01-21 12:47:50|2671.3|2667.3|2670.8|2666.8|2671.3|2667.3|2670.8|2666.8|10
1642769280000|2022-01-21 12:48:00|2671.3|2667.3|2670.8|2666.8|2671.3|2667.3|2670.3|2666.3|5
1642769290000|2022-01-21 12:48:10|2670.9|2666.9|2670.8|2666.8|2671.3|2667.3|2670.6|2666.6|4
1642769300000|2022-01-21 12:48:20|2671.3|2667.3|2670.8|2666.8|2671.3|2667.3|2670.6|2666.6|3
1642769310000|2022-01-21 12:48:30|2670.6|2666.6|2669.3|2665.3|2670.8|2666.8|2669.3|2665.3|9
1642769320000|2022-01-21 12:48:40|2669.6|2665.6|2669.3|2665.3|2670.6|2666.6|2669.3|2665.3|3
1642769330000|2022-01-21 12:48:50|2669.6|2665.6|2669.3|2665.3|2669.6|2665.6|2669.3|2665.3|3
1642769340000|2022-01-21 12:49:00|2669.8|2665.8|2669.6|2665.6|2669.8|2665.8|2669.6|2665.6|0
1642769350000|2022-01-21 12:49:10|2669.3|2665.3|2668.5|2664.5|2669.3|2665.3|2668.5|2664.5|4
1642769370000|2022-01-21 12:49:30|2668.6|2664.6|2668.5|2664.5|2668.6|2664.6|2668.5|2664.5|7
1642769380000|2022-01-21 12:49:40|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|0
1642769390000|2022-01-21 12:49:50|2667.8|2663.8|2667.6|2663.6|2667.8|2663.8|2667.6|2663.6|8
1642769400000|2022-01-21 12:50:00|2667.8|2663.8|2666.6|2662.6|2667.8|2663.8|2666.6|2662.6|4
1642769410000|2022-01-21 12:50:10|2665.9|2661.9|2665.5|2661.5|2665.9|2661.9|2665.5|2661.5|1
1642769420000|2022-01-21 12:50:20|2665|2661|2666|2662|2666|2662|2664.5|2660.5|4
1642769430000|2022-01-21 12:50:30|2665.9|2661.9|2666.5|2662.5|2666.5|2662.5|2665.9|2661.9|3
1642769450000|2022-01-21 12:50:50|2666.8|2662.8|2667.8|2663.8|2667.8|2663.8|2666.8|2662.8|0
1642769460000|2022-01-21 12:51:00|2668.6|2664.6|2668.8|2664.8|2668.8|2664.8|2668.6|2664.6|1
1642769480000|2022-01-21 12:51:20|2669.8|2665.8|2669.1|2665.1|2669.8|2665.8|2669.1|2665.1|0
1642769520000|2022-01-21 12:52:00|||||||||1
1642769530000|2022-01-21 12:52:10|2669.8|2665.8|2669.8|2665.8|2669.8|2665.8|2669.8|2665.8|2
1642769550000|2022-01-21 12:52:30|2670.1|2666.1|2669.3|2665.3|2670.1|2666.1|2669.1|2665.1|2
1642769560000|2022-01-21 12:52:40|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|3
1642769570000|2022-01-21 12:52:50|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|0
1642769610000|2022-01-21 12:53:30|2667.8|2663.8|2667.5|2663.5|2667.8|2663.8|2667.5|2663.5|0
1642769640000|2022-01-21 12:54:00|||||||||2
1642769660000|2022-01-21 12:54:20|2666.4|2662.4|2666.2|2662.2|2666.5|2662.5|2666.2|2662.2|2
1642769670000|2022-01-21 12:54:30|2665.9|2661.9|2666.4|2662.4|2666.9|2662.9|2665.9|2661.9|4
1642769680000|2022-01-21 12:54:40|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|1
1642769690000|2022-01-21 12:54:50|2666.1|2662.1|2665.9|2661.9|2666.1|2662.1|2665.9|2661.9|1
1642769700000|2022-01-21 12:55:00|||||||||3
1642769710000|2022-01-21 12:55:10|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|0
1642769720000|2022-01-21 12:55:20|2666.2|2662.2|2666.5|2662.5|2666.5|2662.5|2666.2|2662.2|2
1642769730000|2022-01-21 12:55:30|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2
1642769740000|2022-01-21 12:55:40|2668.2|2664.2|2667.5|2663.5|2668.2|2664.2|2667.5|2663.5|1
1642769750000|2022-01-21 12:55:50|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|1
1642769760000|2022-01-21 12:56:00|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|0
1642769800000|2022-01-21 12:56:40|2668.9|2664.9|2669|2665|2669|2665|2668.9|2664.9|2
1642769840000|2022-01-21 12:57:20|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|1
1642769850000|2022-01-21 12:57:30|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2
1642769870000|2022-01-21 12:57:50|2669.6|2665.6|2668.4|2664.4|2669.6|2665.6|2668.4|2664.4|2
1642769890000|2022-01-21 12:58:10|2668|2664|2667.5|2663.5|2668|2664|2667.5|2663.5|2
1642769900000|2022-01-21 12:58:20|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|0
1642769910000|2022-01-21 12:58:30|2666.5|2662.5|2666.9|2662.9|2666.9|2662.9|2666.5|2662.5|1
1642769930000|2022-01-21 12:58:50|2667.4|2663.4|2667.4|2663.4|2667.5|2663.5|2667.4|2663.4|2
1642769940000|2022-01-21 12:59:00|2667.7|2663.7|2667.5|2663.5|2668|2664|2667.5|2663.5|1
1642769950000|2022-01-21 12:59:10|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|0
1642769980000|2022-01-21 12:59:40|||||||||1
1642769990000|2022-01-21 12:59:50|2666.9|2662.9|2666.4|2662.4|2666.9|2662.9|2666.4|2662.4|4
1642770000000|2022-01-21 13:00:00|2665.9|2661.9|2670.5|2666.5|2671|2667|2665.4|2661.4|28
1642770010000|2022-01-21 13:00:10|2670.4|2666.4|2666.4|2662.4|2670.5|2666.5|2666.4|2662.4|27
1642770020000|2022-01-21 13:00:20|2665.7|2661.7|2663.4|2659.4|2665.7|2661.7|2662.9|2658.9|16
1642770030000|2022-01-21 13:00:30|2662.4|2658.4|2663.5|2659.5|2663.5|2659.5|2661.2|2657.2|11
1642770050000|2022-01-21 13:00:50|2664|2660|2662.9|2658.9|2664|2660|2662.9|2658.9|17
1642770060000|2022-01-21 13:01:00|2663|2659|2662.2|2658.2|2663.4|2659.4|2662.2|2658.2|4
1642770070000|2022-01-21 13:01:10|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|0
1642770080000|2022-01-21 13:01:20|2662.4|2658.4|2663.4|2659.4|2663.4|2659.4|2662.4|2658.4|6
1642770090000|2022-01-21 13:01:30|2663|2659|2662.4|2658.4|2663|2659|2662.4|2658.4|11
1642770100000|2022-01-21 13:01:40|2661.4|2657.4|2660.4|2656.4|2661.9|2657.9|2660.4|2656.4|16
1642770110000|2022-01-21 13:01:50|||||||||2
1642770130000|2022-01-21 13:02:10|2660.7|2656.7|2660.4|2656.4|2661|2657|2660.4|2656.4|7
1642770140000|2022-01-21 13:02:20|2660.5|2656.5|2660.4|2656.4|2660.5|2656.5|2660.4|2656.4|5
1642770150000|2022-01-21 13:02:30|||||||||16
1642770160000|2022-01-21 13:02:40|2660.9|2656.9|2660.4|2656.4|2660.9|2656.9|2660.4|2656.4|8
1642770180000|2022-01-21 13:03:00|||||||||2
1642770190000|2022-01-21 13:03:10|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|70
1642770200000|2022-01-21 13:03:20|2662.1|2658.1|2661.4|2657.4|2662.1|2658.1|2661.4|2657.4|13
1642770210000|2022-01-21 13:03:30|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|0
1642770220000|2022-01-21 13:03:40|||||||||1
1642770230000|2022-01-21 13:03:50|||||||||5
1642770240000|2022-01-21 13:04:00|||||||||5
1642770270000|2022-01-21 13:04:30|||||||||2
1642770280000|2022-01-21 13:04:40|||||||||2
1642770290000|2022-01-21 13:04:50|2661.7|2657.7|2661.1|2657.1|2661.7|2657.7|2661.1|2657.1|3
1642770300000|2022-01-21 13:05:00|2660.7|2656.7|2661.7|2657.7|2661.7|2657.7|2660.7|2656.7|26
1642770320000|2022-01-21 13:05:20|2661.1|2657.1|2660.7|2656.7|2661.4|2657.4|2660.1|2656.1|26
1642770340000|2022-01-21 13:05:40|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|0
1642770360000|2022-01-21 13:06:00|2660.2|2656.2|2660.9|2656.9|2660.9|2656.9|2660.2|2656.2|9
1642770370000|2022-01-21 13:06:10|2662.1|2658.1|2660.7|2656.7|2662.1|2658.1|2660.7|2656.7|12
1642770380000|2022-01-21 13:06:20|2661|2657|2662.4|2658.4|2662.4|2658.4|2661|2657|9
1642770460000|2022-01-21 13:07:40|2663.1|2659.1|2663.1|2659.1|2663.4|2659.4|2663.1|2659.1|8
1642770480000|2022-01-21 13:08:00|2663.4|2659.4|2662.7|2658.7|2663.4|2659.4|2662.7|2658.7|1
1642770490000|2022-01-21 13:08:10|2664.1|2660.1|2663.7|2659.7|2664.4|2660.4|2663.7|2659.7|4
1642770520000|2022-01-21 13:08:40|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|0
1642770540000|2022-01-21 13:09:00|||||||||5
1642770590000|2022-01-21 13:09:50|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|14
1642770600000|2022-01-21 13:10:00|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|0
1642770620000|2022-01-21 13:10:20|2663.9|2659.9|2663.9|2659.9|2664.1|2660.1|2663.9|2659.9|9
1642770630000|2022-01-21 13:10:30|2664.1|2660.1|2664.3|2660.3|2664.4|2660.4|2663.9|2659.9|1
1642770640000|2022-01-21 13:10:40|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|0
1642770650000|2022-01-21 13:10:50|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|0
1642770660000|2022-01-21 13:11:00|2663.9|2659.9|2663.4|2659.4|2663.9|2659.9|2663.4|2659.4|3
1642770690000|2022-01-21 13:11:30|2661.1|2657.1|2660.1|2656.1|2661.1|2657.1|2660.1|2656.1|21
1642770700000|2022-01-21 13:11:40|2659.4|2655.4|2659.1|2655.1|2659.4|2655.4|2659.1|2655.1|1
1642770710000|2022-01-21 13:11:50|||||||||1
1642770720000|2022-01-21 13:12:00|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|12
1642770730000|2022-01-21 13:12:10|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|3
1642770740000|2022-01-21 13:12:20|2659.4|2655.4|2659.9|2655.9|2659.9|2655.9|2659.4|2655.4|1
1642770750000|2022-01-21 13:12:30|2660.1|2656.1|2659.4|2655.4|2660.1|2656.1|2659.4|2655.4|7
1642770760000|2022-01-21 13:12:40|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|1
1642770780000|2022-01-21 13:13:00|2659.4|2655.4|2659.1|2655.1|2659.4|2655.4|2659.1|2655.1|10
1642770800000|2022-01-21 13:13:20|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|241
1642770810000|2022-01-21 13:13:30|2659.5|2655.5|2660.1|2656.1|2660.6|2656.6|2659.3|2655.3|16
1642770820000|2022-01-21 13:13:40|||||||||7
1642770830000|2022-01-21 13:13:50|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|165
1642770840000|2022-01-21 13:14:00|2660.2|2656.2|2659.8|2655.8|2660.5|2656.5|2659.8|2655.8|20
1642770860000|2022-01-21 13:14:20|2660.3|2656.3|2660.3|2656.3|2660.5|2656.5|2660.3|2656.3|4
1642770870000|2022-01-21 13:14:30|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|5
1642770880000|2022-01-21 13:14:40|2661.3|2657.3|2660.8|2656.8|2661.3|2657.3|2660.8|2656.8|10
1642770900000|2022-01-21 13:15:00|||||||||5
1642770910000|2022-01-21 13:15:10|||||||||5
1642770920000|2022-01-21 13:15:20|||||||||1
1642770930000|2022-01-21 13:15:30|2660.5|2656.5|2660.8|2656.8|2660.8|2656.8|2660.5|2656.5|5
1642770940000|2022-01-21 13:15:40|2660.5|2656.5|2660.3|2656.3|2660.5|2656.5|2660.3|2656.3|2
1642770960000|2022-01-21 13:16:00|2660.8|2656.8|2660.3|2656.3|2660.8|2656.8|2660.3|2656.3|5
1642770990000|2022-01-21 13:16:30|2660|2656|2659.8|2655.8|2660|2656|2659.8|2655.8|1
1642771000000|2022-01-21 13:16:40|||||||||31
1642771020000|2022-01-21 13:17:00|||||||||2
1642771030000|2022-01-21 13:17:10|2659.1|2655.1|2658.8|2654.8|2659.1|2655.1|2658.8|2654.8|2
1642771040000|2022-01-21 13:17:20|2658.5|2654.5|2657.8|2653.8|2658.5|2654.5|2657.8|2653.8|17
1642771050000|2022-01-21 13:17:30|2653.4|2649.4|2650.5|2646.5|2653.4|2649.4|2650.3|2646.3|94
1642771060000|2022-01-21 13:17:40|2651.2|2647.2|2651.5|2647.5|2651.5|2647.5|2651.2|2647.2|19
1642771070000|2022-01-21 13:17:50|2651.3|2647.3|2650.5|2646.5|2651.5|2647.5|2650.5|2646.5|12
1642771080000|2022-01-21 13:18:00|2650.2|2646.2|2651.2|2647.2|2651.2|2647.2|2650.2|2646.2|19
1642771090000|2022-01-21 13:18:10|2650.7|2646.7|2651.2|2647.2|2651.2|2647.2|2650.7|2646.7|2
1642771100000|2022-01-21 13:18:20|2651.1|2647.1|2651.2|2647.2|2651.2|2647.2|2650.7|2646.7|10
1642771110000|2022-01-21 13:18:30|2650.5|2646.5|2651.2|2647.2|2651.2|2647.2|2650.2|2646.2|8
1642771120000|2022-01-21 13:18:40|2650.2|2646.2|2649.6|2645.6|2650.2|2646.2|2649.6|2645.6|11
1642771130000|2022-01-21 13:18:50|||||||||50
1642771140000|2022-01-21 13:19:00|2649.7|2645.7|2648.1|2644.1|2649.7|2645.7|2648.1|2644.1|48
1642771150000|2022-01-21 13:19:10|2647.6|2643.6|2648.2|2644.2|2648.2|2644.2|2647.6|2643.6|42
1642771160000|2022-01-21 13:19:20|2648.1|2644.1|2648.9|2644.9|2649.3|2645.3|2647.3|2643.3|70
1642771170000|2022-01-21 13:19:30|2648.4|2644.4|2648.9|2644.9|2648.9|2644.9|2648.4|2644.4|26
1642771180000|2022-01-21 13:19:40|2649.8|2645.8|2649.8|2645.8|2649.9|2645.9|2648.9|2644.9|9
1642771190000|2022-01-21 13:19:50|2649.4|2645.4|2651.7|2647.7|2652.2|2648.2|2649.4|2645.4|72
1642771200000|2022-01-21 13:20:00|2652.1|2648.1|2651.7|2647.7|2652.1|2648.1|2651.2|2647.2|5
1642771210000|2022-01-21 13:20:10|2652.2|2648.2|2652.1|2648.1|2652.2|2648.2|2652.1|2648.1|4
1642771220000|2022-01-21 13:20:20|2651.2|2647.2|2650.1|2646.1|2651.7|2647.7|2650.1|2646.1|13
1642771230000|2022-01-21 13:20:30|2650.2|2646.2|2650.2|2646.2|2650.2|2646.2|2650.2|2646.2|0
1642771240000|2022-01-21 13:20:40|2650.3|2646.3|2651.1|2647.1|2652.2|2648.2|2650.3|2646.3|16
1642771250000|2022-01-21 13:20:50|2651.6|2647.6|2652.1|2648.1|2652.2|2648.2|2650.2|2646.2|50
1642771260000|2022-01-21 13:21:00|2652.8|2648.8|2653.5|2649.5|2653.5|2649.5|2652.8|2648.8|102
1642771270000|2022-01-21 13:21:10|2653.1|2649.1|2654.3|2650.3|2654.3|2650.3|2652.8|2648.8|12
1642771280000|2022-01-21 13:21:20|2654.2|2650.2|2654.7|2650.7|2654.7|2650.7|2653.8|2649.8|44
1642771290000|2022-01-21 13:21:30|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|20
1642771300000|2022-01-21 13:21:40|2653.8|2649.8|2653.7|2649.7|2653.8|2649.8|2653.7|2649.7|1
1642771310000|2022-01-21 13:21:50|2654.4|2650.4|2654.6|2650.6|2654.6|2650.6|2654.4|2650.4|15
1642771320000|2022-01-21 13:22:00|2653.2|2649.2|2652.7|2648.7|2653.2|2649.2|2652.7|2648.7|9
1642771330000|2022-01-21 13:22:10|2653.1|2649.1|2652.7|2648.7|2653.2|2649.2|2652.7|2648.7|3
1642771340000|2022-01-21 13:22:20|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|1
1642771350000|2022-01-21 13:22:30|2654.3|2650.3|2653.2|2649.2|2654.3|2650.3|2653.2|2649.2|6
1642771360000|2022-01-21 13:22:40|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|5
1642771380000|2022-01-21 13:23:00|||||||||1
1642771390000|2022-01-21 13:23:10|2653.8|2649.8|2653.1|2649.1|2653.8|2649.8|2653.1|2649.1|5
1642771400000|2022-01-21 13:23:20|2653.8|2649.8|2654.1|2650.1|2654.1|2650.1|2653.8|2649.8|1
1642771410000|2022-01-21 13:23:30|2653.9|2649.9|2653.1|2649.1|2653.9|2649.9|2653.1|2649.1|0
1642771420000|2022-01-21 13:23:40|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|0
1642771430000|2022-01-21 13:23:50|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|6
1642771440000|2022-01-21 13:24:00|2653.6|2649.6|2653.6|2649.6|2653.7|2649.7|2653.6|2649.6|3
1642771450000|2022-01-21 13:24:10|2652.8|2648.8|2652.7|2648.7|2652.8|2648.8|2652.7|2648.7|1
1642771460000|2022-01-21 13:24:20|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|6
1642771470000|2022-01-21 13:24:30|2653.7|2649.7|2653.1|2649.1|2653.9|2649.9|2653.1|2649.1|1
1642771480000|2022-01-21 13:24:40|2652.9|2648.9|2652.6|2648.6|2652.9|2648.9|2652.6|2648.6|1
1642771500000|2022-01-21 13:25:00|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|5
1642771510000|2022-01-21 13:25:10|||||||||1
1642771520000|2022-01-21 13:25:20|||||||||1
1642771530000|2022-01-21 13:25:30|2650.1|2646.1|2649.6|2645.6|2650.2|2646.2|2649.6|2645.6|35
1642771540000|2022-01-21 13:25:40|2649.7|2645.7|2649.6|2645.6|2650.2|2646.2|2649.6|2645.6|6
1642771550000|2022-01-21 13:25:50|2650.1|2646.1|2648.3|2644.3|2650.1|2646.1|2648.3|2644.3|16
1642771560000|2022-01-21 13:26:00|2648.7|2644.7|2649.2|2645.2|2649.2|2645.2|2648.1|2644.1|33
1642771570000|2022-01-21 13:26:10|||||||||5
1642771580000|2022-01-21 13:26:20|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|4
1642771590000|2022-01-21 13:26:30|2649.2|2645.2|2649.8|2645.8|2649.8|2645.8|2648.9|2644.9|86
1642771600000|2022-01-21 13:26:40|2648.9|2644.9|2649.9|2645.9|2649.9|2645.9|2648.9|2644.9|5
1642771610000|2022-01-21 13:26:50|2648.9|2644.9|2649.9|2645.9|2649.9|2645.9|2648.9|2644.9|10
1642771620000|2022-01-21 13:27:00|2649.1|2645.1|2649.1|2645.1|2649.6|2645.6|2648.9|2644.9|5
1642771630000|2022-01-21 13:27:10|2648.9|2644.9|2649.6|2645.6|2649.6|2645.6|2648.9|2644.9|2
1642771640000|2022-01-21 13:27:20|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|10
1642771660000|2022-01-21 13:27:40|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|1
1642771670000|2022-01-21 13:27:50|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|3
1642771680000|2022-01-21 13:28:00|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|7
1642771690000|2022-01-21 13:28:10|2650.9|2646.9|2650.8|2646.8|2650.9|2646.9|2650.4|2646.4|6
1642771700000|2022-01-21 13:28:20|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2
1642771710000|2022-01-21 13:28:30|2650.1|2646.1|2648.9|2644.9|2650.1|2646.1|2648.9|2644.9|8
1642771720000|2022-01-21 13:28:40|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|11
1642771730000|2022-01-21 13:28:50|2649.9|2645.9|2649.3|2645.3|2649.9|2645.9|2648.9|2644.9|10
1642771740000|2022-01-21 13:29:00|2650.3|2646.3|2649.8|2645.8|2650.3|2646.3|2649.3|2645.3|12
1642771760000|2022-01-21 13:29:20|2649.4|2645.4|2649.3|2645.3|2649.4|2645.4|2649.3|2645.3|1
1642771770000|2022-01-21 13:29:30|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2
1642771780000|2022-01-21 13:29:40|||||||||4
1642771790000|2022-01-21 13:29:50|2649.6|2645.6|2649.8|2645.8|2649.8|2645.8|2649.6|2645.6|2
1642771800000|2022-01-21 13:30:00|2650.3|2646.3|2649.8|2645.8|2650.3|2646.3|2649.8|2645.8|3
1642771830000|2022-01-21 13:30:30|2648.3|2644.3|2647.8|2643.8|2648.9|2644.9|2647.8|2643.8|9
1642771840000|2022-01-21 13:30:40|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2
1642771850000|2022-01-21 13:30:50|||||||||35
1642771860000|2022-01-21 13:31:00|2647.6|2643.6|2647.3|2643.3|2647.8|2643.8|2647.3|2643.3|22
1642771870000|2022-01-21 13:31:10|||||||||17
1642771880000|2022-01-21 13:31:20|||||||||6
1642771890000|2022-01-21 13:31:30|||||||||9
1642771900000|2022-01-21 13:31:40|||||||||6
1642771910000|2022-01-21 13:31:50|2647|2643|2646.3|2642.3|2647|2643|2646.3|2642.3|8
1642771920000|2022-01-21 13:32:00|2646.6|2642.6|2646.8|2642.8|2646.8|2642.8|2646.6|2642.6|35
1642771930000|2022-01-21 13:32:10|||||||||7
1642771940000|2022-01-21 13:32:20|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|1
1642771950000|2022-01-21 13:32:30|2646.3|2642.3|2646.8|2642.8|2646.8|2642.8|2646.3|2642.3|14
1642771960000|2022-01-21 13:32:40|||||||||2
1642771970000|2022-01-21 13:32:50|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|13
1642771980000|2022-01-21 13:33:00|2646.3|2642.3|2647.8|2643.8|2647.8|2643.8|2645.9|2641.9|26
1642771990000|2022-01-21 13:33:10|2647.3|2643.3|2646.8|2642.8|2647.3|2643.3|2646.3|2642.3|7
1642772000000|2022-01-21 13:33:20|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|5
1642772010000|2022-01-21 13:33:30|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|4
1642772030000|2022-01-21 13:33:50|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2646.9|2642.9|10
1642772040000|2022-01-21 13:34:00|2646.8|2642.8|2645.9|2641.9|2646.8|2642.8|2645.9|2641.9|8
1642772050000|2022-01-21 13:34:10|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|6
1642772060000|2022-01-21 13:34:20|2646.6|2642.6|2646.3|2642.3|2646.9|2642.9|2645.9|2641.9|14
1642772070000|2022-01-21 13:34:30|2646.8|2642.8|2646.8|2642.8|2646.9|2642.9|2646.8|2642.8|15
1642772080000|2022-01-21 13:34:40|2646.9|2642.9|2646.8|2642.8|2646.9|2642.9|2646.8|2642.8|7
1642772090000|2022-01-21 13:34:50|2647.3|2643.3|2646.8|2642.8|2647.3|2643.3|2646.8|2642.8|5
1642772100000|2022-01-21 13:35:00|2646.3|2642.3|2647.8|2643.8|2648.3|2644.3|2646.3|2642.3|21
1642772110000|2022-01-21 13:35:10|2647.1|2643.1|2646.3|2642.3|2647.1|2643.1|2646.3|2642.3|2
1642772120000|2022-01-21 13:35:20|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|7
1642772130000|2022-01-21 13:35:30|2647.5|2643.5|2649.9|2645.9|2649.9|2645.9|2647.5|2643.5|24
1642772140000|2022-01-21 13:35:40|2650.3|2646.3|2652.1|2648.1|2652.4|2648.4|2649.8|2645.8|13
1642772150000|2022-01-21 13:35:50|2651.9|2647.9|2652.9|2648.9|2652.9|2648.9|2651.9|2647.9|1
1642772160000|2022-01-21 13:36:00|2653.4|2649.4|2652.9|2648.9|2653.6|2649.6|2652.9|2648.9|9
1642772170000|2022-01-21 13:36:10|2653.8|2649.8|2652.9|2648.9|2653.8|2649.8|2652.9|2648.9|5
1642772180000|2022-01-21 13:36:20|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|9
1642772190000|2022-01-21 13:36:30|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|0
1642772200000|2022-01-21 13:36:40|2653.3|2649.3|2653.6|2649.6|2653.8|2649.8|2653.3|2649.3|10
1642772210000|2022-01-21 13:36:50|2653.3|2649.3|2653.9|2649.9|2653.9|2649.9|2653.3|2649.3|4
1642772220000|2022-01-21 13:37:00|2653.6|2649.6|2654.9|2650.9|2654.9|2650.9|2653.3|2649.3|25
1642772230000|2022-01-21 13:37:10|2655.3|2651.3|2656.4|2652.4|2656.4|2652.4|2655.3|2651.3|11
1642772240000|2022-01-21 13:37:20|2656.3|2652.3|2655.9|2651.9|2656.3|2652.3|2655.9|2651.9|19
1642772250000|2022-01-21 13:37:30|2656.6|2652.6|2656.9|2652.9|2656.9|2652.9|2656.6|2652.6|1
1642772270000|2022-01-21 13:37:50|2656.6|2652.6|2655.9|2651.9|2656.6|2652.6|2655.9|2651.9|3
1642772280000|2022-01-21 13:38:00|||||||||7
1642772290000|2022-01-21 13:38:10|2656.4|2652.4|2654.9|2650.9|2656.4|2652.4|2654.8|2650.8|20
1642772300000|2022-01-21 13:38:20|2654.8|2650.8|2653.9|2649.9|2654.8|2650.8|2653.9|2649.9|7
1642772310000|2022-01-21 13:38:30|2654.8|2650.8|2655.1|2651.1|2655.1|2651.1|2653.9|2649.9|107
1642772320000|2022-01-21 13:38:40|2654.7|2650.7|2656.7|2652.7|2657.2|2653.2|2654.7|2650.7|11
1642772330000|2022-01-21 13:38:50|2657.1|2653.1|2656.7|2652.7|2657.1|2653.1|2656.7|2652.7|31
1642772340000|2022-01-21 13:39:00|2656.9|2652.9|2657.2|2653.2|2657.7|2653.7|2656.9|2652.9|6
1642772350000|2022-01-21 13:39:10|2656.9|2652.9|2657.7|2653.7|2657.7|2653.7|2656.4|2652.4|16
1642772360000|2022-01-21 13:39:20|2658.2|2654.2|2658.7|2654.7|2658.7|2654.7|2658.2|2654.2|4
1642772370000|2022-01-21 13:39:30|2658.9|2654.9|2659.1|2655.1|2659.1|2655.1|2658.9|2654.9|1
1642772380000|2022-01-21 13:39:40|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|0
1642772400000|2022-01-21 13:40:00|2659.2|2655.2|2660.2|2656.2|2660.2|2656.2|2659.2|2655.2|6
1642772420000|2022-01-21 13:40:20|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|9
1642772430000|2022-01-21 13:40:30|2659.7|2655.7|2661.2|2657.2|2661.2|2657.2|2659.7|2655.7|7
1642772440000|2022-01-21 13:40:40|2660.9|2656.9|2659.2|2655.2|2660.9|2656.9|2658.7|2654.7|4
1642772450000|2022-01-21 13:40:50|||||||||1
1642772460000|2022-01-21 13:41:00|2658.9|2654.9|2658.2|2654.2|2659.7|2655.7|2658.2|2654.2|11
1642772470000|2022-01-21 13:41:10|2657.7|2653.7|2657.1|2653.1|2657.7|2653.7|2657.1|2653.1|22
1642772480000|2022-01-21 13:41:20|||||||||56
1642772490000|2022-01-21 13:41:30|2656.9|2652.9|2655.1|2651.1|2656.9|2652.9|2655.1|2651.1|7
1642772500000|2022-01-21 13:41:40|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|1
1642772510000|2022-01-21 13:41:50|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|1
1642772520000|2022-01-21 13:42:00|2653.9|2649.9|2653.8|2649.8|2653.9|2649.9|2653.8|2649.8|1
1642772530000|2022-01-21 13:42:10|2652.9|2648.9|2653.6|2649.6|2653.6|2649.6|2652.9|2648.9|12
1642772540000|2022-01-21 13:42:20|2653.1|2649.1|2653.6|2649.6|2653.6|2649.6|2653.1|2649.1|1
1642772550000|2022-01-21 13:42:30|2653.1|2649.1|2652.9|2648.9|2653.1|2649.1|2652.9|2648.9|3
1642772610000|2022-01-21 13:43:30|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2
1642772620000|2022-01-21 13:43:40|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|1
1642772640000|2022-01-21 13:44:00|2653.4|2649.4|2653.4|2649.4|2653.4|2649.4|2653.4|2649.4|5
1642772650000|2022-01-21 13:44:10|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|0
1642772660000|2022-01-21 13:44:20|2653.6|2649.6|2651.9|2647.9|2653.6|2649.6|2651.9|2647.9|3
1642772700000|2022-01-21 13:45:00|2651.3|2647.3|2649.9|2645.9|2651.3|2647.3|2649.9|2645.9|15
1642772710000|2022-01-21 13:45:10|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|1
1642772720000|2022-01-21 13:45:20|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2649.9|2645.9|10
1642772730000|2022-01-21 13:45:30|2650.8|2646.8|2650.3|2646.3|2650.8|2646.8|2650.3|2646.3|0
1642772750000|2022-01-21 13:45:50|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|7
1642772760000|2022-01-21 13:46:00|2650.3|2646.3|2650.8|2646.8|2650.9|2646.9|2650.3|2646.3|16
1642772800000|2022-01-21 13:46:40|2650.9|2646.9|2650.8|2646.8|2650.9|2646.9|2650.8|2646.8|2
1642772850000|2022-01-21 13:47:30|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|2
1642772860000|2022-01-21 13:47:40|2649.6|2645.6|2648.3|2644.3|2649.6|2645.6|2648.3|2644.3|29
1642772870000|2022-01-21 13:47:50|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|12
1642772880000|2022-01-21 13:48:00|2649.3|2645.3|2649.3|2645.3|2649.6|2645.6|2649.3|2645.3|7
1642772890000|2022-01-21 13:48:10|2648.9|2644.9|2649.8|2645.8|2649.9|2645.9|2648.8|2644.8|27
1642772910000|2022-01-21 13:48:30|2649.6|2645.6|2649.3|2645.3|2649.6|2645.6|2649.3|2645.3|11
1642772920000|2022-01-21 13:48:40|2648.8|2644.8|2647.8|2643.8|2648.8|2644.8|2647.8|2643.8|2
1642772930000|2022-01-21 13:48:50|2647.6|2643.6|2647.3|2643.3|2647.6|2643.6|2647.3|2643.3|0
1642772940000|2022-01-21 13:49:00|2646.9|2642.9|2646.6|2642.6|2647.9|2643.9|2646.6|2642.6|7
1642772950000|2022-01-21 13:49:10|2646.9|2642.9|2646.3|2642.3|2647.4|2643.4|2646.3|2642.3|14
1642772970000|2022-01-21 13:49:30|||||||||1
1642772980000|2022-01-21 13:49:40|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|3
1642772990000|2022-01-21 13:49:50|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|0
1642773000000|2022-01-21 13:50:00|2646.9|2642.9|2648.9|2644.9|2648.9|2644.9|2646.9|2642.9|6
1642773010000|2022-01-21 13:50:10|2649.6|2645.6|2649.9|2645.9|2649.9|2645.9|2649.6|2645.6|2
1642773040000|2022-01-21 13:50:40|2650.1|2646.1|2649.9|2645.9|2650.1|2646.1|2649.9|2645.9|5
1642773050000|2022-01-21 13:50:50|2650.6|2646.6|2650.1|2646.1|2650.6|2646.6|2650.1|2646.1|4
1642773060000|2022-01-21 13:51:00|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|2
1642773070000|2022-01-21 13:51:10|2650.2|2646.2|2650.2|2646.2|2650.2|2646.2|2650.2|2646.2|63
1642773130000|2022-01-21 13:52:10|2651.2|2647.2|2651.1|2647.1|2651.2|2647.2|2651.1|2647.1|13
1642773140000|2022-01-21 13:52:20|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|0
1642773210000|2022-01-21 13:53:30|2650.9|2646.9|2650.4|2646.4|2650.9|2646.9|2650.4|2646.4|5
1642773220000|2022-01-21 13:53:40|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|0
1642773230000|2022-01-21 13:53:50|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|0
1642773260000|2022-01-21 13:54:20|2649.9|2645.9|2649.6|2645.6|2649.9|2645.9|2649.6|2645.6|3
1642773270000|2022-01-21 13:54:30|2649.2|2645.2|2649.1|2645.1|2649.2|2645.2|2649.1|2645.1|1
1642773280000|2022-01-21 13:54:40|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|0
1642773300000|2022-01-21 13:55:00|||||||||1
1642773310000|2022-01-21 13:55:10|2646.9|2642.9|2646.6|2642.6|2646.9|2642.9|2646.6|2642.6|11
1642773320000|2022-01-21 13:55:20|2645.6|2641.6|2646.2|2642.2|2646.2|2642.2|2645.6|2641.6|14
1642773340000|2022-01-21 13:55:40|2646.6|2642.6|2648.6|2644.6|2648.6|2644.6|2646.6|2642.6|17
1642773370000|2022-01-21 13:56:10|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|1
1642773390000|2022-01-21 13:56:30|2648.1|2644.1|2647.2|2643.2|2648.2|2644.2|2647.2|2643.2|4
1642773400000|2022-01-21 13:56:40|2647.4|2643.4|2648.6|2644.6|2648.6|2644.6|2647.4|2643.4|6
1642773450000|2022-01-21 13:57:30|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|1
1642773460000|2022-01-21 13:57:40|2647.7|2643.7|2648.1|2644.1|2648.2|2644.2|2647.7|2643.7|2
1642773470000|2022-01-21 13:57:50|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|0
1642773480000|2022-01-21 13:58:00|2647.2|2643.2|2648.1|2644.1|2648.1|2644.1|2647.2|2643.2|8
1642773490000|2022-01-21 13:58:10|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|0
1642773500000|2022-01-21 13:58:20|2647.2|2643.2|2646.6|2642.6|2647.2|2643.2|2646.6|2642.6|1
1642773510000|2022-01-21 13:58:30|||||||||4
1642773520000|2022-01-21 13:58:40|||||||||1
1642773530000|2022-01-21 13:58:50|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|3
1642773540000|2022-01-21 13:59:00|2645.9|2641.9|2645.6|2641.6|2645.9|2641.9|2645.6|2641.6|9
1642773550000|2022-01-21 13:59:10|||||||||3
1642773560000|2022-01-21 13:59:20|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|9
1642773580000|2022-01-21 13:59:40|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|6
1642773590000|2022-01-21 13:59:50|||||||||7
1642773600000|2022-01-21 14:00:00|||||||||7
1642773630000|2022-01-21 14:00:30|||||||||3
1642773640000|2022-01-21 14:00:40|||||||||7
1642773660000|2022-01-21 14:01:00|||||||||1
1642773670000|2022-01-21 14:01:10|2645.9|2641.9|2645.6|2641.6|2645.9|2641.9|2645.6|2641.6|1
1642773690000|2022-01-21 14:01:30|||||||||1
1642773700000|2022-01-21 14:01:40|||||||||3
1642773710000|2022-01-21 14:01:50|||||||||3
1642773730000|2022-01-21 14:02:10|||||||||7
1642773740000|2022-01-21 14:02:20|||||||||1
1642773760000|2022-01-21 14:02:40|2645.3|2641.3|2636.1|2632.1|2645.3|2641.3|2635.9|2631.9|83
1642773770000|2022-01-21 14:02:50|2635.9|2631.9|2635.6|2631.6|2636.1|2632.1|2635.2|2631.2|35
1642773780000|2022-01-21 14:03:00|2635.9|2631.9|2636.4|2632.4|2636.4|2632.4|2635.6|2631.6|23
1642773790000|2022-01-21 14:03:10|2636.8|2632.8|2636.8|2632.8|2636.9|2632.9|2635.9|2631.9|23
1642773800000|2022-01-21 14:03:20|2636.4|2632.4|2636.6|2632.6|2636.6|2632.6|2635.9|2631.9|8
1642773810000|2022-01-21 14:03:30|2636.9|2632.9|2637.9|2633.9|2637.9|2633.9|2636.9|2632.9|3
1642773820000|2022-01-21 14:03:40|||||||||4
1642773830000|2022-01-21 14:03:50|2638.3|2634.3|2638.1|2634.1|2638.4|2634.4|2638.1|2634.1|20
1642773840000|2022-01-21 14:04:00|2637.9|2633.9|2638.4|2634.4|2638.6|2634.6|2636.9|2632.9|30
1642773850000|2022-01-21 14:04:10|2638.6|2634.6|2637.8|2633.8|2638.9|2634.9|2637.8|2633.8|3
1642773860000|2022-01-21 14:04:20|2637.9|2633.9|2638.3|2634.3|2638.3|2634.3|2637.9|2633.9|0
1642773870000|2022-01-21 14:04:30|2637.8|2633.8|2637.9|2633.9|2638.3|2634.3|2637.8|2633.8|9
1642773880000|2022-01-21 14:04:40|2637.8|2633.8|2638.3|2634.3|2638.3|2634.3|2637.8|2633.8|6
1642773890000|2022-01-21 14:04:50|2638.6|2634.6|2639.8|2635.8|2639.8|2635.8|2638.6|2634.6|22
1642773900000|2022-01-21 14:05:00|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2638.9|2634.9|9
1642773910000|2022-01-21 14:05:10|||||||||1
1642773920000|2022-01-21 14:05:20|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|15
1642773930000|2022-01-21 14:05:30|2637.3|2633.3|2637.9|2633.9|2637.9|2633.9|2637.3|2633.3|18
1642773940000|2022-01-21 14:05:40|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|10
1642773950000|2022-01-21 14:05:50|2637.6|2633.6|2637.8|2633.8|2637.9|2633.9|2637.6|2633.6|7
1642773960000|2022-01-21 14:06:00|2637.6|2633.6|2636.3|2632.3|2637.6|2633.6|2636.3|2632.3|6
1642773970000|2022-01-21 14:06:10|||||||||4
1642773980000|2022-01-21 14:06:20|2635.3|2631.3|2634.8|2630.8|2635.3|2631.3|2633.8|2629.8|53
1642773990000|2022-01-21 14:06:30|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2633.8|2629.8|8
1642774000000|2022-01-21 14:06:40|2634.8|2630.8|2634.9|2630.9|2634.9|2630.9|2634.8|2630.8|4
1642774010000|2022-01-21 14:06:50|2635.4|2631.4|2635.4|2631.4|2636.1|2632.1|2635.3|2631.3|3
1642774020000|2022-01-21 14:07:00|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2634.8|2630.8|2
1642774030000|2022-01-21 14:07:10|||||||||15
1642774040000|2022-01-21 14:07:20|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2635.8|2631.8|10
1642774050000|2022-01-21 14:07:30|2636.6|2632.6|2636.9|2632.9|2636.9|2632.9|2636.6|2632.6|2
1642774060000|2022-01-21 14:07:40|||||||||2
1642774070000|2022-01-21 14:07:50|2637.3|2633.3|2638.6|2634.6|2638.6|2634.6|2637.3|2633.3|8
1642774080000|2022-01-21 14:08:00|2638.9|2634.9|2639.6|2635.6|2640.1|2636.1|2637.8|2633.8|19
1642774090000|2022-01-21 14:08:10|2639.3|2635.3|2639.8|2635.8|2639.8|2635.8|2639.3|2635.3|10
1642774100000|2022-01-21 14:08:20|2639.1|2635.1|2637.8|2633.8|2639.1|2635.1|2637.8|2633.8|6
1642774110000|2022-01-21 14:08:30|2636.3|2632.3|2635.8|2631.8|2636.3|2632.3|2635.8|2631.8|4
1642774120000|2022-01-21 14:08:40|2635.3|2631.3|2634.9|2630.9|2635.3|2631.3|2634.8|2630.8|14
1642774130000|2022-01-21 14:08:50|2635.3|2631.3|2635.8|2631.8|2635.8|2631.8|2635.3|2631.3|8
1642774140000|2022-01-21 14:09:00|2635.6|2631.6|2634.8|2630.8|2635.6|2631.6|2634.3|2630.3|3
1642774160000|2022-01-21 14:09:20|2635.3|2631.3|2635.9|2631.9|2635.9|2631.9|2635.3|2631.3|4
1642774170000|2022-01-21 14:09:30|2636.1|2632.1|2636.8|2632.8|2636.8|2632.8|2636.1|2632.1|9
1642774180000|2022-01-21 14:09:40|2636.9|2632.9|2636.6|2632.6|2637.3|2633.3|2636.3|2632.3|13
1642774190000|2022-01-21 14:09:50|2636.3|2632.3|2635.3|2631.3|2636.3|2632.3|2634.6|2630.6|14
1642774200000|2022-01-21 14:10:00|2634.9|2630.9|2634.3|2630.3|2634.9|2630.9|2634.3|2630.3|16
1642774210000|2022-01-21 14:10:10|2633.9|2629.9|2633.3|2629.3|2634.3|2630.3|2633.3|2629.3|20
1642774220000|2022-01-21 14:10:20|2634.3|2630.3|2633.3|2629.3|2634.3|2630.3|2633.3|2629.3|15
1642774230000|2022-01-21 14:10:30|2634|2630|2633.9|2629.9|2634.4|2630.4|2633.3|2629.3|15
1642774240000|2022-01-21 14:10:40|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|0
1642774250000|2022-01-21 14:10:50|2634.6|2630.6|2635.8|2631.8|2635.8|2631.8|2634.6|2630.6|2
1642774260000|2022-01-21 14:11:00|2636.1|2632.1|2637.8|2633.8|2638|2634|2636.1|2632.1|54
1642774270000|2022-01-21 14:11:10|2637.1|2633.1|2636.6|2632.6|2637.1|2633.1|2636.6|2632.6|4
1642774280000|2022-01-21 14:11:20|2636.1|2632.1|2635.9|2631.9|2636.8|2632.8|2635.9|2631.9|107
1642774290000|2022-01-21 14:11:30|2636.3|2632.3|2635.8|2631.8|2636.3|2632.3|2635.3|2631.3|8
1642774300000|2022-01-21 14:11:40|2635.9|2631.9|2635.8|2631.8|2635.9|2631.9|2635.8|2631.8|5
1642774310000|2022-01-21 14:11:50|2635.4|2631.4|2635.3|2631.3|2635.4|2631.4|2635.3|2631.3|2
1642774320000|2022-01-21 14:12:00|||||||||5
1642774330000|2022-01-21 14:12:10|2635.6|2631.6|2634.9|2630.9|2635.6|2631.6|2634.9|2630.9|2
1642774340000|2022-01-21 14:12:20|2635.3|2631.3|2635.8|2631.8|2635.9|2631.9|2635.3|2631.3|4
1642774420000|2022-01-21 14:13:40|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|2
1642774430000|2022-01-21 14:13:50|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|3
1642774440000|2022-01-21 14:14:00|2633.8|2629.8|2633.3|2629.3|2633.8|2629.8|2633.3|2629.3|14
1642774450000|2022-01-21 14:14:10|||||||||6
1642774460000|2022-01-21 14:14:20|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|80
1642774470000|2022-01-21 14:14:30|2633.8|2629.8|2633.3|2629.3|2633.8|2629.8|2633.3|2629.3|83
1642774480000|2022-01-21 14:14:40|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|17
1642774490000|2022-01-21 14:14:50|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|1
1642774520000|2022-01-21 14:15:20|||||||||1
1642774530000|2022-01-21 14:15:30|2633.4|2629.4|2633.6|2629.6|2633.6|2629.6|2633.4|2629.4|16
1642774540000|2022-01-21 14:15:40|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|1
1642774550000|2022-01-21 14:15:50|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|13
1642774560000|2022-01-21 14:16:00|2633|2629|2633.1|2629.1|2633.8|2629.8|2633|2629|25
1642774580000|2022-01-21 14:16:20|2633|2629|2633.5|2629.5|2633.5|2629.5|2632.6|2628.6|5
1642774610000|2022-01-21 14:16:50|2633.6|2629.6|2634|2630|2634|2630|2633.6|2629.6|1
1642774620000|2022-01-21 14:17:00|2633.9|2629.9|2633|2629|2633.9|2629.9|2632.1|2628.1|19
1642774630000|2022-01-21 14:17:10|2632.7|2628.7|2632.5|2628.5|2632.7|2628.7|2632.5|2628.5|1
1642774640000|2022-01-21 14:17:20|2632.1|2628.1|2632.5|2628.5|2632.5|2628.5|2632.1|2628.1|13
1642774650000|2022-01-21 14:17:30|2632.6|2628.6|2632.5|2628.5|2632.6|2628.6|2632.5|2628.5|2
1642774660000|2022-01-21 14:17:40|2632.4|2628.4|2632|2628|2632.5|2628.5|2632|2628|20
1642774680000|2022-01-21 14:18:00|2632.5|2628.5|2632|2628|2632.5|2628.5|2632|2628|15
1642774690000|2022-01-21 14:18:10|||||||||1
1642774700000|2022-01-21 14:18:20|||||||||2
1642774710000|2022-01-21 14:18:30|||||||||6
1642774720000|2022-01-21 14:18:40|||||||||1
1642774730000|2022-01-21 14:18:50|2632.4|2628.4|2632.5|2628.5|2633|2629|2632.4|2628.4|3
1642774740000|2022-01-21 14:19:00|2632.1|2628.1|2633|2629|2633.4|2629.4|2632.1|2628.1|9
1642774760000|2022-01-21 14:19:20|2633.6|2629.6|2634|2630|2634|2630|2633.6|2629.6|4
1642774770000|2022-01-21 14:19:30|2633.6|2629.6|2635.5|2631.5|2635.5|2631.5|2633.6|2629.6|15
1642774800000|2022-01-21 14:20:00|2635.6|2631.6|2636|2632|2636|2632|2635.6|2631.6|0
1642774820000|2022-01-21 14:20:20|2635.6|2631.6|2636.5|2632.5|2636.5|2632.5|2635.6|2631.6|6
1642774830000|2022-01-21 14:20:30|2637|2633|2637|2633|2637|2633|2637|2633|1
1642774840000|2022-01-21 14:20:40|2637.6|2633.6|2639|2635|2639|2635|2637.6|2633.6|16
1642774850000|2022-01-21 14:20:50|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|5
1642774860000|2022-01-21 14:21:00|2639|2635|2639.6|2635.6|2639.6|2635.6|2639|2635|1
1642774870000|2022-01-21 14:21:10|2639.1|2635.1|2638.6|2634.6|2639.1|2635.1|2638.6|2634.6|12
1642774890000|2022-01-21 14:21:30|2638.3|2634.3|2637.6|2633.6|2638.3|2634.3|2637.6|2633.6|1
1642774900000|2022-01-21 14:21:40|2637.3|2633.3|2639.6|2635.6|2640.6|2636.6|2637.3|2633.3|7
1642774910000|2022-01-21 14:21:50|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|8
1642774920000|2022-01-21 14:22:00|2639.1|2635.1|2638.6|2634.6|2639.1|2635.1|2638.4|2634.4|10
1642774930000|2022-01-21 14:22:10|2638.5|2634.5|2638.5|2634.5|2638.6|2634.6|2638.5|2634.5|2
1642774940000|2022-01-21 14:22:20|2639|2635|2639|2635|2639|2635|2639|2635|0
1642774960000|2022-01-21 14:22:40|2638.5|2634.5|2638.6|2634.6|2638.6|2634.6|2638.5|2634.5|2
1642774970000|2022-01-21 14:22:50|2638|2634|2637.5|2633.5|2638|2634|2637.5|2633.5|2
1642774980000|2022-01-21 14:23:00|2637.6|2633.6|2637.6|2633.6|2638|2634|2637.5|2633.5|2
1642774990000|2022-01-21 14:23:10|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2
1642775000000|2022-01-21 14:23:20|2637.4|2633.4|2636.5|2632.5|2637.4|2633.4|2636.5|2632.5|0
1642775010000|2022-01-21 14:23:30|2636.4|2632.4|2636|2632|2636.4|2632.4|2636|2632|0
1642775020000|2022-01-21 14:23:40|||||||||5
1642775050000|2022-01-21 14:24:10|2634.6|2630.6|2634|2630|2634.6|2630.6|2634|2630|23
1642775060000|2022-01-21 14:24:20|2634.6|2630.6|2634|2630|2634.6|2630.6|2634|2630|4
1642775070000|2022-01-21 14:24:30|2634.6|2630.6|2634.5|2630.5|2634.6|2630.6|2634.5|2630.5|11
1642775080000|2022-01-21 14:24:40|2634|2630|2633.5|2629.5|2634|2630|2633|2629|13
1642775090000|2022-01-21 14:24:50|2633.4|2629.4|2633|2629|2633.4|2629.4|2633|2629|7
1642775100000|2022-01-21 14:25:00|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|1
1642775110000|2022-01-21 14:25:10|2633.4|2629.4|2634|2630|2634|2630|2633|2629|4
1642775130000|2022-01-21 14:25:30|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.5|2629.5|4
1642775140000|2022-01-21 14:25:40|2634|2630|2634.4|2630.4|2634.5|2630.5|2634|2630|1
1642775150000|2022-01-21 14:25:50|2634.3|2630.3|2634.4|2630.4|2634.4|2630.4|2634.3|2630.3|6
1642775160000|2022-01-21 14:26:00|2634|2630|2634.6|2630.6|2634.6|2630.6|2634|2630|4
1642775180000|2022-01-21 14:26:20|2636|2632|2636|2632|2636|2632|2636|2632|9
1642775200000|2022-01-21 14:26:40|||||||||4
1642775210000|2022-01-21 14:26:50|2636.5|2632.5|2636.4|2632.4|2636.5|2632.5|2636.4|2632.4|2
1642775220000|2022-01-21 14:27:00|2636|2632|2636|2632|2636|2632|2636|2632|0
1642775230000|2022-01-21 14:27:10|2637|2633|2637|2633|2637|2633|2637|2633|14
1642775260000|2022-01-21 14:27:40|2636.6|2632.6|2636.5|2632.5|2636.6|2632.6|2636.5|2632.5|2
1642775280000|2022-01-21 14:28:00|2636|2632|2636.5|2632.5|2636.6|2632.6|2636|2632|9
1642775300000|2022-01-21 14:28:20|2637|2633|2637.9|2633.9|2638|2634|2637|2633|15
1642775310000|2022-01-21 14:28:30|2637.5|2633.5|2638.6|2634.6|2638.6|2634.6|2637.5|2633.5|1
1642775330000|2022-01-21 14:28:50|||||||||2
1642775340000|2022-01-21 14:29:00|2639|2635|2640.5|2636.5|2640.6|2636.6|2639|2635|11
1642775350000|2022-01-21 14:29:10|2640.6|2636.6|2640.5|2636.5|2640.6|2636.6|2640.5|2636.5|1
1642775360000|2022-01-21 14:29:20|||||||||1
1642775370000|2022-01-21 14:29:30|2640.4|2636.4|2640|2636|2640.4|2636.4|2640|2636|0
1642775380000|2022-01-21 14:29:40|2639.6|2635.6|2641.1|2637.1|2641.6|2637.6|2639.6|2635.6|30
1642775400000|2022-01-21 14:30:00|2641.5|2637.5|2639.6|2635.6|2641.5|2637.5|2639.6|2635.6|20
1642775460000|2022-01-21 14:31:00|||||||||2
1642775470000|2022-01-21 14:31:10|||||||||48
1642775480000|2022-01-21 14:31:20|2638.6|2634.6|2637.5|2633.5|2638.6|2634.6|2637.5|2633.5|8
1642775490000|2022-01-21 14:31:30|2637.6|2633.6|2638|2634|2638|2634|2637.5|2633.5|2
1642775500000|2022-01-21 14:31:40|2637.5|2633.5|2637.6|2633.6|2637.6|2633.6|2637.5|2633.5|1
1642775520000|2022-01-21 14:32:00|2638|2634|2637.6|2633.6|2638|2634|2637.5|2633.5|10
1642775530000|2022-01-21 14:32:10|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|1
1642775540000|2022-01-21 14:32:20|2637.6|2633.6|2637.5|2633.5|2637.6|2633.6|2637.5|2633.5|1
1642775550000|2022-01-21 14:32:30|2638|2634|2637|2633|2638|2634|2637|2633|1
1642775580000|2022-01-21 14:33:00|||||||||4
1642775590000|2022-01-21 14:33:10|||||||||1
1642775610000|2022-01-21 14:33:30|||||||||4
1642775620000|2022-01-21 14:33:40|2638.1|2634.1|2638|2634|2638.6|2634.6|2638|2634|3
1642775640000|2022-01-21 14:34:00|2639|2635|2639.6|2635.6|2639.6|2635.6|2639|2635|23
1642775670000|2022-01-21 14:34:30|2640.4|2636.4|2643.3|2639.3|2643.3|2639.3|2640.4|2636.4|32
1642775680000|2022-01-21 14:34:40|2644.1|2640.1|2644.8|2640.8|2644.9|2640.9|2643.9|2639.9|26
1642775690000|2022-01-21 14:34:50|2644.9|2640.9|2644.8|2640.8|2644.9|2640.9|2644.8|2640.8|2
1642775700000|2022-01-21 14:35:00|||||||||1
1642775710000|2022-01-21 14:35:10|2644.6|2640.6|2642.9|2638.9|2644.6|2640.6|2642.8|2638.8|11
1642775720000|2022-01-21 14:35:20|2642.2|2638.2|2641.9|2637.9|2642.2|2638.2|2641.9|2637.9|1
1642775730000|2022-01-21 14:35:30|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|7
1642775740000|2022-01-21 14:35:40|2642.4|2638.4|2641.9|2637.9|2642.4|2638.4|2641.9|2637.9|16
1642775750000|2022-01-21 14:35:50|||||||||1
1642775760000|2022-01-21 14:36:00|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|5
1642775770000|2022-01-21 14:36:10|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|0
1642775790000|2022-01-21 14:36:30|2641.9|2637.9|2639.3|2635.3|2641.9|2637.9|2639.3|2635.3|8
1642775820000|2022-01-21 14:37:00|||||||||1
1642775830000|2022-01-21 14:37:10|2639.6|2635.6|2639.9|2635.9|2639.9|2635.9|2639.6|2635.6|16
1642775840000|2022-01-21 14:37:20|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|8
1642775870000|2022-01-21 14:37:50|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|0
1642775890000|2022-01-21 14:38:10|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|3
1642775900000|2022-01-21 14:38:20|2639.9|2635.9|2636.3|2632.3|2639.9|2635.9|2636.3|2632.3|47
1642775910000|2022-01-21 14:38:30|2635.3|2631.3|2637.3|2633.3|2637.3|2633.3|2635.3|2631.3|172
1642775920000|2022-01-21 14:38:40|2636.8|2632.8|2636.3|2632.3|2636.8|2632.8|2635.9|2631.9|4
1642775930000|2022-01-21 14:38:50|2636.7|2632.7|2637.3|2633.3|2637.3|2633.3|2636.7|2632.7|23
1642775960000|2022-01-21 14:39:20|2637.7|2633.7|2638.8|2634.8|2638.8|2634.8|2637.7|2633.7|8
1642775970000|2022-01-21 14:39:30|2638.9|2634.9|2639.2|2635.2|2639.2|2635.2|2638.9|2634.9|0
1642775980000|2022-01-21 14:39:40|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|0
1642775990000|2022-01-21 14:39:50|2638.9|2634.9|2639.3|2635.3|2639.3|2635.3|2638.8|2634.8|1
1642776000000|2022-01-21 14:40:00|2638.9|2634.9|2639.3|2635.3|2639.3|2635.3|2638.9|2634.9|2
1642776010000|2022-01-21 14:40:10|2639.4|2635.4|2639.8|2635.8|2639.9|2635.9|2639.4|2635.4|9
1642776020000|2022-01-21 14:40:20|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|3
1642776030000|2022-01-21 14:40:30|2639.8|2635.8|2639.8|2635.8|2640.8|2636.8|2639.8|2635.8|14
1642776040000|2022-01-21 14:40:40|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|0
1642776070000|2022-01-21 14:41:10|2639.2|2635.2|2637.3|2633.3|2639.2|2635.2|2637.3|2633.3|17
1642776080000|2022-01-21 14:41:20|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|0
1642776100000|2022-01-21 14:41:40|2637.5|2633.5|2637.2|2633.2|2637.7|2633.7|2637.2|2633.2|16
1642776110000|2022-01-21 14:41:50|2637.7|2633.7|2637.2|2633.2|2637.7|2633.7|2637.2|2633.2|3
1642776120000|2022-01-21 14:42:00|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|0
1642776130000|2022-01-21 14:42:10|2637.7|2633.7|2636.7|2632.7|2637.7|2633.7|2636.7|2632.7|12
1642776140000|2022-01-21 14:42:20|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|3
1642776160000|2022-01-21 14:42:40|2636|2632|2636.2|2632.2|2636.5|2632.5|2636|2632|6
1642776170000|2022-01-21 14:42:50|2636.5|2632.5|2635.7|2631.7|2636.5|2632.5|2635.5|2631.5|4
1642776180000|2022-01-21 14:43:00|2635.5|2631.5|2634.7|2630.7|2635.5|2631.5|2634.7|2630.7|6
1642776190000|2022-01-21 14:43:10|2635|2631|2634.7|2630.7|2635|2631|2634.7|2630.7|3
1642776200000|2022-01-21 14:43:20|2635.4|2631.4|2636.7|2632.7|2636.7|2632.7|2635.4|2631.4|13
1642776220000|2022-01-21 14:43:40|||||||||2
1642776250000|2022-01-21 14:44:10|2637|2633|2637.2|2633.2|2637.2|2633.2|2637|2633|1
1642776270000|2022-01-21 14:44:30|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|3
1642776290000|2022-01-21 14:44:50|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2
1642776300000|2022-01-21 14:45:00|2637.3|2633.3|2637.7|2633.7|2637.7|2633.7|2636.7|2632.7|18
1642776310000|2022-01-21 14:45:10|2636.9|2632.9|2637.3|2633.3|2637.3|2633.3|2636.9|2632.9|14
1642776320000|2022-01-21 14:45:20|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|6
1642776330000|2022-01-21 14:45:30|2638.3|2634.3|2638.6|2634.6|2638.6|2634.6|2637.3|2633.3|27
1642776340000|2022-01-21 14:45:40|2638.1|2634.1|2638.4|2634.4|2638.4|2634.4|2638.1|2634.1|6
1642776350000|2022-01-21 14:45:50|2638.2|2634.2|2637.9|2633.9|2638.3|2634.3|2637.9|2633.9|6
1642776360000|2022-01-21 14:46:00|2638.3|2634.3|2639.1|2635.1|2639.1|2635.1|2638.3|2634.3|8
1642776370000|2022-01-21 14:46:10|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|0
1642776390000|2022-01-21 14:46:30|2639.7|2635.7|2638.9|2634.9|2639.7|2635.7|2638.8|2634.8|7
1642776400000|2022-01-21 14:46:40|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2639.8|2635.8|8
1642776410000|2022-01-21 14:46:50|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|6
1642776420000|2022-01-21 14:47:00|2638.9|2634.9|2639.8|2635.8|2639.8|2635.8|2638.9|2634.9|10
1642776430000|2022-01-21 14:47:10|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|0
1642776440000|2022-01-21 14:47:20|2639.8|2635.8|2639.9|2635.9|2639.9|2635.9|2638.9|2634.9|22
1642776450000|2022-01-21 14:47:30|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|0
1642776460000|2022-01-21 14:47:40|2638.8|2634.8|2637.3|2633.3|2638.8|2634.8|2637.3|2633.3|9
1642776470000|2022-01-21 14:47:50|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|1
1642776480000|2022-01-21 14:48:00|||||||||3
1642776490000|2022-01-21 14:48:10|2636.8|2632.8|2636.9|2632.9|2636.9|2632.9|2636.3|2632.3|13
1642776510000|2022-01-21 14:48:30|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|0
1642776520000|2022-01-21 14:48:40|2636.6|2632.6|2637.3|2633.3|2637.3|2633.3|2636.3|2632.3|7
1642776540000|2022-01-21 14:49:00|2637.7|2633.7|2636.8|2632.8|2637.8|2633.8|2636.8|2632.8|22
1642776550000|2022-01-21 14:49:10|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|9
1642776560000|2022-01-21 14:49:20|2636.9|2632.9|2636.3|2632.3|2636.9|2632.9|2636.3|2632.3|11
1642776570000|2022-01-21 14:49:30|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|11
1642776580000|2022-01-21 14:49:40|2637.7|2633.7|2637.8|2633.8|2637.8|2633.8|2637.7|2633.7|15
1642776590000|2022-01-21 14:49:50|2637.9|2633.9|2639.3|2635.3|2639.3|2635.3|2637.8|2633.8|17
1642776600000|2022-01-21 14:50:00|2638.9|2634.9|2637.9|2633.9|2638.9|2634.9|2637.8|2633.8|31
1642776610000|2022-01-21 14:50:10|2638.6|2634.6|2637.7|2633.7|2638.8|2634.8|2637.5|2633.5|33
1642776620000|2022-01-21 14:50:20|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|1
1642776630000|2022-01-21 14:50:30|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|1
1642776640000|2022-01-21 14:50:40|2636.7|2632.7|2634.5|2630.5|2636.7|2632.7|2634.5|2630.5|20
1642776650000|2022-01-21 14:50:50|2634|2630|2634|2630|2634|2630|2634|2630|0
1642776660000|2022-01-21 14:51:00|2632.5|2628.5|2633|2629|2633|2629|2632|2628|38
1642776670000|2022-01-21 14:51:10|2632.7|2628.7|2632.5|2628.5|2632.7|2628.7|2632.5|2628.5|6
1642776680000|2022-01-21 14:51:20|||||||||10
1642776690000|2022-01-21 14:51:30|2632.7|2628.7|2632.8|2628.8|2633|2629|2632.7|2628.7|15
1642776700000|2022-01-21 14:51:40|2633.5|2629.5|2634.5|2630.5|2634.5|2630.5|2633.5|2629.5|11
1642776710000|2022-01-21 14:51:50|2633.8|2629.8|2633|2629|2633.8|2629.8|2633|2629|1
1642776720000|2022-01-21 14:52:00|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|15
1642776730000|2022-01-21 14:52:10|||||||||1
1642776740000|2022-01-21 14:52:20|2634.4|2630.4|2634.7|2630.7|2634.7|2630.7|2634.4|2630.4|1
1642776750000|2022-01-21 14:52:30|2634.5|2630.5|2634|2630|2634.7|2630.7|2634|2630|2
1642776760000|2022-01-21 14:52:40|2633|2629|2633|2629|2633|2629|2633|2629|10
1642776770000|2022-01-21 14:52:50|2632.7|2628.7|2632|2628|2632.7|2628.7|2632|2628|2
1642776780000|2022-01-21 14:53:00|||||||||11
1642776790000|2022-01-21 14:53:10|||||||||1
1642776800000|2022-01-21 14:53:20|2633|2629|2633|2629|2633|2629|2633|2629|23
1642776810000|2022-01-21 14:53:30|2632.7|2628.7|2632|2628|2632.7|2628.7|2632|2628|17
1642776830000|2022-01-21 14:53:50|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|1
1642776870000|2022-01-21 14:54:30|2633.5|2629.5|2633|2629|2633.5|2629.5|2633|2629|49
1642776880000|2022-01-21 14:54:40|2634|2630|2632.7|2628.7|2634|2630|2632.5|2628.5|43
1642776890000|2022-01-21 14:54:50|2633|2629|2633.5|2629.5|2633.7|2629.7|2633|2629|10
1642776900000|2022-01-21 14:55:00|2633|2629|2633|2629|2633|2629|2633|2629|0
1642776910000|2022-01-21 14:55:10|2632.7|2628.7|2632.5|2628.5|2632.7|2628.7|2632.5|2628.5|1
1642776920000|2022-01-21 14:55:20|2632.2|2628.2|2631.7|2627.7|2632.2|2628.2|2631|2627|52
1642776930000|2022-01-21 14:55:30|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|1
1642776940000|2022-01-21 14:55:40|||||||||36
1642776950000|2022-01-21 14:55:50|2632|2628|2632|2628|2632|2628|2632|2628|1
1642776960000|2022-01-21 14:56:00|2631.7|2627.7|2631|2627|2631.7|2627.7|2631|2627|7
1642776970000|2022-01-21 14:56:10|||||||||4
1642776980000|2022-01-21 14:56:20|||||||||2
1642776990000|2022-01-21 14:56:30|||||||||4
1642777000000|2022-01-21 14:56:40|2630|2626|2630|2626|2630|2626|2630|2626|24
1642777010000|2022-01-21 14:56:50|||||||||4
1642777020000|2022-01-21 14:57:00|2628.7|2624.7|2628|2624|2628.7|2624.7|2628|2624|133
1642777030000|2022-01-21 14:57:10|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|17
1642777040000|2022-01-21 14:57:20|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|1
1642777050000|2022-01-21 14:57:30|2627.5|2623.5|2627.5|2623.5|2627.7|2623.7|2627.5|2623.5|9
1642777060000|2022-01-21 14:57:40|2627.7|2623.7|2627.5|2623.5|2627.7|2623.7|2627.5|2623.5|13
1642777070000|2022-01-21 14:57:50|2627.7|2623.7|2627.5|2623.5|2628|2624|2627.5|2623.5|4
1642777080000|2022-01-21 14:58:00|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|3
1642777090000|2022-01-21 14:58:10|2627.5|2623.5|2628|2624|2628|2624|2627.5|2623.5|3
1642777100000|2022-01-21 14:58:20|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|1
1642777110000|2022-01-21 14:58:30|2628|2624|2628|2624|2628|2624|2628|2624|21
1642777120000|2022-01-21 14:58:40|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.4|2623.4|6
1642777130000|2022-01-21 14:58:50|2628|2624|2628|2624|2628|2624|2627.5|2623.5|11
1642777140000|2022-01-21 14:59:00|||||||||17
1642777150000|2022-01-21 14:59:10|2629.5|2625.5|2628.5|2624.5|2629.5|2625.5|2628|2624|18
1642777160000|2022-01-21 14:59:20|2628.7|2624.7|2630.5|2626.5|2630.7|2626.7|2628.7|2624.7|20
1642777170000|2022-01-21 14:59:30|2630.4|2626.4|2630.5|2626.5|2630.5|2626.5|2630.4|2626.4|2
1642777180000|2022-01-21 14:59:40|||||||||1
1642777190000|2022-01-21 14:59:50|2629.7|2625.7|2629.5|2625.5|2629.7|2625.7|2629.5|2625.5|17
1642777210000|2022-01-21 15:00:10|2629.7|2625.7|2629.2|2625.2|2629.7|2625.7|2629.2|2625.2|5
1642777240000|2022-01-21 15:00:40|2629|2625|2628|2624|2629|2625|2628|2624|2
1642777250000|2022-01-21 15:00:50|2627.7|2623.7|2628|2624|2628.5|2624.5|2627.7|2623.7|19
1642777260000|2022-01-21 15:01:00|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2
1642777270000|2022-01-21 15:01:10|2628|2624|2627.5|2623.5|2628|2624|2627.5|2623.5|51
1642777280000|2022-01-21 15:01:20|2627.4|2623.4|2627.5|2623.5|2627.7|2623.7|2627|2623|28
1642777290000|2022-01-21 15:01:30|2627.2|2623.2|2627.5|2623.5|2627.5|2623.5|2627|2623|36
1642777300000|2022-01-21 15:01:40|2627.2|2623.2|2627.5|2623.5|2627.5|2623.5|2627.2|2623.2|2
1642777310000|2022-01-21 15:01:50|||||||||1
1642777320000|2022-01-21 15:02:00|||||||||2
1642777330000|2022-01-21 15:02:10|||||||||1
1642777340000|2022-01-21 15:02:20|||||||||1
1642777350000|2022-01-21 15:02:30|||||||||1
1642777360000|2022-01-21 15:02:40|2627.9|2623.9|2628.5|2624.5|2628.7|2624.7|2627.9|2623.9|50
1642777370000|2022-01-21 15:02:50|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|0
1642777380000|2022-01-21 15:03:00|2628.5|2624.5|2629.9|2625.9|2629.9|2625.9|2628.5|2624.5|3
1642777390000|2022-01-21 15:03:10|2630.2|2626.2|2630.4|2626.4|2630.4|2626.4|2630.2|2626.2|0
1642777400000|2022-01-21 15:03:20|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|1
1642777410000|2022-01-21 15:03:30|||||||||3
1642777440000|2022-01-21 15:04:00|2630.2|2626.2|2628.4|2624.4|2630.2|2626.2|2628.4|2624.4|3
1642777480000|2022-01-21 15:04:40|||||||||2
1642777490000|2022-01-21 15:04:50|||||||||2
1642777500000|2022-01-21 15:05:00|2629|2625|2629|2625|2629|2625|2629|2625|33
1642777510000|2022-01-21 15:05:10|2629.4|2625.4|2629.7|2625.7|2630.2|2626.2|2629.4|2625.4|129
1642777520000|2022-01-21 15:05:20|2629.2|2625.2|2628.2|2624.2|2629.2|2625.2|2628.2|2624.2|29
1642777530000|2022-01-21 15:05:30|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|13
1642777540000|2022-01-21 15:05:40|2629.4|2625.4|2629.7|2625.7|2629.7|2625.7|2629.4|2625.4|12
1642777550000|2022-01-21 15:05:50|2630.4|2626.4|2630.7|2626.7|2630.7|2626.7|2630.4|2626.4|3
1642777560000|2022-01-21 15:06:00|2630.4|2626.4|2632.1|2628.1|2632.1|2628.1|2630.4|2626.4|117
1642777570000|2022-01-21 15:06:10|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|0
1642777580000|2022-01-21 15:06:20|2632.1|2628.1|2632.2|2628.2|2632.2|2628.2|2632.1|2628.1|1
1642777590000|2022-01-21 15:06:30|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|0
1642777600000|2022-01-21 15:06:40|2632.9|2628.9|2634.1|2630.1|2634.1|2630.1|2632.9|2628.9|23
1642777610000|2022-01-21 15:06:50|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.6|2630.6|3
1642777620000|2022-01-21 15:07:00|2634|2630|2631.9|2627.9|2634|2630|2631.9|2627.9|9
1642777630000|2022-01-21 15:07:10|2632.1|2628.1|2631.6|2627.6|2632.1|2628.1|2631.6|2627.6|6
1642777640000|2022-01-21 15:07:20|2631.4|2627.4|2630.9|2626.9|2631.4|2627.4|2630.9|2626.9|5
1642777650000|2022-01-21 15:07:30|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|0
1642777660000|2022-01-21 15:07:40|2631.4|2627.4|2632.1|2628.1|2632.1|2628.1|2631.4|2627.4|9
1642777670000|2022-01-21 15:07:50|||||||||4
1642777680000|2022-01-21 15:08:00|2631.8|2627.8|2631.4|2627.4|2631.8|2627.8|2631.4|2627.4|21
1642777690000|2022-01-21 15:08:10|||||||||12
1642777700000|2022-01-21 15:08:20|2630.7|2626.7|2630.6|2626.6|2630.7|2626.7|2630.6|2626.6|16
1642777710000|2022-01-21 15:08:30|2630.9|2626.9|2630.8|2626.8|2630.9|2626.9|2630.8|2626.8|1
1642777720000|2022-01-21 15:08:40|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|0
1642777730000|2022-01-21 15:08:50|||||||||1
1642777740000|2022-01-21 15:09:00|2629.8|2625.8|2628.4|2624.4|2629.8|2625.8|2628.4|2624.4|31
1642777750000|2022-01-21 15:09:10|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|11
1642777780000|2022-01-21 15:09:40|||||||||4
1642777830000|2022-01-21 15:10:30|||||||||2
1642777840000|2022-01-21 15:10:40|||||||||16
1642777860000|2022-01-21 15:11:00|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|60
1642777870000|2022-01-21 15:11:10|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|0
1642777890000|2022-01-21 15:11:30|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|0
1642777900000|2022-01-21 15:11:40|2628.8|2624.8|2628.4|2624.4|2628.9|2624.9|2628.4|2624.4|3
1642777910000|2022-01-21 15:11:50|||||||||10
1642777920000|2022-01-21 15:12:00|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|10
1642777930000|2022-01-21 15:12:10|||||||||5
1642777940000|2022-01-21 15:12:20|||||||||5
1642777950000|2022-01-21 15:12:30|||||||||3
1642777960000|2022-01-21 15:12:40|||||||||2
1642777970000|2022-01-21 15:12:50|||||||||2
1642777980000|2022-01-21 15:13:00|2630.1|2626.1|2630.4|2626.4|2630.4|2626.4|2630.1|2626.1|20
1642777990000|2022-01-21 15:13:10|||||||||10
1642778000000|2022-01-21 15:13:20|||||||||2
1642778010000|2022-01-21 15:13:30|2628.4|2624.4|2628.1|2624.1|2628.4|2624.4|2628.1|2624.1|16
1642778020000|2022-01-21 15:13:40|||||||||2
1642778030000|2022-01-21 15:13:50|||||||||2
1642778040000|2022-01-21 15:14:00|2628.4|2624.4|2627.7|2623.7|2628.4|2624.4|2627.7|2623.7|172
1642778050000|2022-01-21 15:14:10|2628.8|2624.8|2628.7|2624.7|2629.1|2625.1|2628.7|2624.7|37
1642778060000|2022-01-21 15:14:20|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|1
1642778070000|2022-01-21 15:14:30|2628.7|2624.7|2628.9|2624.9|2629.1|2625.1|2628.7|2624.7|6
1642778100000|2022-01-21 15:15:00|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|1
1642778120000|2022-01-21 15:15:20|||||||||4
1642778130000|2022-01-21 15:15:30|||||||||1
1642778140000|2022-01-21 15:15:40|||||||||1
1642778160000|2022-01-21 15:16:00|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|0
1642778180000|2022-01-21 15:16:20|||||||||1
1642778190000|2022-01-21 15:16:30|||||||||1
1642778210000|2022-01-21 15:16:50|||||||||1
1642778230000|2022-01-21 15:17:10|||||||||1
1642778240000|2022-01-21 15:17:20|||||||||1
1642778270000|2022-01-21 15:17:50|||||||||2
1642778300000|2022-01-21 15:18:20|||||||||2
1642778310000|2022-01-21 15:18:30|||||||||2
1642778320000|2022-01-21 15:18:40|||||||||2
1642778330000|2022-01-21 15:18:50|||||||||3
1642778340000|2022-01-21 15:19:00|||||||||28
1642778350000|2022-01-21 15:19:10|2627.7|2623.7|2624.4|2620.4|2628.1|2624.1|2624.4|2620.4|247
1642778360000|2022-01-21 15:19:20|||||||||35
1642778370000|2022-01-21 15:19:30|||||||||2
1642778380000|2022-01-21 15:19:40|2624.7|2620.7|2625.1|2621.1|2625.1|2621.1|2624.7|2620.7|35
1642778400000|2022-01-21 15:20:00|2625.4|2621.4|2624.9|2620.9|2625.4|2621.4|2624.9|2620.9|10
1642778410000|2022-01-21 15:20:10|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|1
1642778420000|2022-01-21 15:20:20|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2
1642778430000|2022-01-21 15:20:30|2625.1|2621.1|2625.4|2621.4|2625.4|2621.4|2624.9|2620.9|20
1642778440000|2022-01-21 15:20:40|2625.1|2621.1|2625.4|2621.4|2625.4|2621.4|2624.9|2620.9|3
1642778450000|2022-01-21 15:20:50|||||||||14
1642778460000|2022-01-21 15:21:00|2625.9|2621.9|2627.4|2623.4|2627.4|2623.4|2625.9|2621.9|41
1642778470000|2022-01-21 15:21:10|2627.1|2623.1|2627.4|2623.4|2627.4|2623.4|2627.1|2623.1|4
1642778480000|2022-01-21 15:21:20|||||||||5
1642778490000|2022-01-21 15:21:30|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|1
1642778500000|2022-01-21 15:21:40|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|1
1642778530000|2022-01-21 15:22:10|2627.1|2623.1|2626.9|2622.9|2627.1|2623.1|2626.9|2622.9|4
1642778550000|2022-01-21 15:22:30|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|0
1642778580000|2022-01-21 15:23:00|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|3
1642778590000|2022-01-21 15:23:10|2626.8|2622.8|2626.9|2622.9|2626.9|2622.9|2626.8|2622.8|7
1642778600000|2022-01-21 15:23:20|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|0
1642778620000|2022-01-21 15:23:40|||||||||1
1642778630000|2022-01-21 15:23:50|||||||||1
1642778640000|2022-01-21 15:24:00|2625.9|2621.9|2625.8|2621.8|2625.9|2621.9|2625.8|2621.8|17
1642778650000|2022-01-21 15:24:10|2625.4|2621.4|2625.8|2621.8|2625.9|2621.9|2625.4|2621.4|1
1642778660000|2022-01-21 15:24:20|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|1
1642778690000|2022-01-21 15:24:50|2625.8|2621.8|2625.9|2621.9|2626.1|2622.1|2625.8|2621.8|3
1642778700000|2022-01-21 15:25:00|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|6
1642778720000|2022-01-21 15:25:20|||||||||1
1642778730000|2022-01-21 15:25:30|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|109
1642778740000|2022-01-21 15:25:40|||||||||1
1642778760000|2022-01-21 15:26:00|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2624.9|2620.9|12
1642778770000|2022-01-21 15:26:10|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|3
1642778780000|2022-01-21 15:26:20|||||||||1
1642778790000|2022-01-21 15:26:30|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2624.9|2620.9|2
1642778800000|2022-01-21 15:26:40|2625.1|2621.1|2624.4|2620.4|2625.1|2621.1|2624.4|2620.4|47
1642778810000|2022-01-21 15:26:50|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|23
1642778820000|2022-01-21 15:27:00|2624.1|2620.1|2624.4|2620.4|2624.4|2620.4|2623.9|2619.9|10
1642778830000|2022-01-21 15:27:10|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2
1642778840000|2022-01-21 15:27:20|2625.4|2621.4|2626.4|2622.4|2626.4|2622.4|2625.4|2621.4|6
1642778850000|2022-01-21 15:27:30|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|6
1642778880000|2022-01-21 15:28:00|||||||||3
1642778890000|2022-01-21 15:28:10|||||||||1
1642778900000|2022-01-21 15:28:20|||||||||2
1642778910000|2022-01-21 15:28:30|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|6
1642778920000|2022-01-21 15:28:40|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|4
1642778930000|2022-01-21 15:28:50|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|15
1642778940000|2022-01-21 15:29:00|2629.1|2625.1|2629.4|2625.4|2629.4|2625.4|2629.1|2625.1|2
1642778950000|2022-01-21 15:29:10|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2630.9|2626.9|4
1642778970000|2022-01-21 15:29:30|2631.4|2627.4|2631.1|2627.1|2631.4|2627.4|2631.1|2627.1|1
1642778980000|2022-01-21 15:29:40|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|24
1642779000000|2022-01-21 15:30:00|2627.7|2623.7|2626.1|2622.1|2627.7|2623.7|2626.1|2622.1|28
1642779010000|2022-01-21 15:30:10|2625.4|2621.4|2626.1|2622.1|2626.4|2622.4|2625.4|2621.4|131
1642779020000|2022-01-21 15:30:20|||||||||2
1642779030000|2022-01-21 15:30:30|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2
1642779040000|2022-01-21 15:30:40|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|1
1642779050000|2022-01-21 15:30:50|||||||||1
1642779060000|2022-01-21 15:31:00|2626.4|2622.4|2629.1|2625.1|2629.1|2625.1|2626.4|2622.4|2
1642779070000|2022-01-21 15:31:10|||||||||1
1642779090000|2022-01-21 15:31:30|2627.9|2623.9|2627.4|2623.4|2627.9|2623.9|2627.4|2623.4|1
1642779100000|2022-01-21 15:31:40|2627.1|2623.1|2626.9|2622.9|2627.1|2623.1|2626.9|2622.9|30
1642779130000|2022-01-21 15:32:10|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|0
1642779140000|2022-01-21 15:32:20|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|0
1642779150000|2022-01-21 15:32:30|2628|2624|2628.7|2624.7|2628.7|2624.7|2628|2624|7
1642779160000|2022-01-21 15:32:40|||||||||1
1642779170000|2022-01-21 15:32:50|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|0
1642779180000|2022-01-21 15:33:00|2628.7|2624.7|2626.9|2622.9|2628.8|2624.8|2626.9|2622.9|21
1642779190000|2022-01-21 15:33:10|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|4
1642779200000|2022-01-21 15:33:20|2628.4|2624.4|2627.9|2623.9|2628.4|2624.4|2627.9|2623.9|17
1642779210000|2022-01-21 15:33:30|2628.1|2624.1|2628.9|2624.9|2629.1|2625.1|2627.9|2623.9|15
1642779220000|2022-01-21 15:33:40|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|1
1642779250000|2022-01-21 15:34:10|2629.8|2625.8|2631.1|2627.1|2631.1|2627.1|2629.8|2625.8|1
1642779270000|2022-01-21 15:34:30|||||||||3
1642779280000|2022-01-21 15:34:40|2631.8|2627.8|2632.1|2628.1|2632.1|2628.1|2631.8|2627.8|4
1642779290000|2022-01-21 15:34:50|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|11
1642779300000|2022-01-21 15:35:00|2632.1|2628.1|2632.6|2628.6|2632.6|2628.6|2632.1|2628.1|5
1642779310000|2022-01-21 15:35:10|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2
1642779320000|2022-01-21 15:35:20|||||||||2
1642779330000|2022-01-21 15:35:30|2631.7|2627.7|2631.4|2627.4|2631.7|2627.7|2631.4|2627.4|3
1642779350000|2022-01-21 15:35:50|2631.1|2627.1|2629.4|2625.4|2631.1|2627.1|2629.4|2625.4|6
1642779360000|2022-01-21 15:36:00|2628.9|2624.9|2631.4|2627.4|2631.4|2627.4|2628.9|2624.9|3
1642779370000|2022-01-21 15:36:10|2631.9|2627.9|2632.1|2628.1|2632.1|2628.1|2631.9|2627.9|12
1642779380000|2022-01-21 15:36:20|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|2
1642779390000|2022-01-21 15:36:30|2632.1|2628.1|2632.4|2628.4|2633.8|2629.8|2632.1|2628.1|58
1642779400000|2022-01-21 15:36:40|2632.9|2628.9|2632.4|2628.4|2633.1|2629.1|2632.4|2628.4|19
1642779410000|2022-01-21 15:36:50|2632.7|2628.7|2633.1|2629.1|2633.1|2629.1|2632.7|2628.7|9
1642779440000|2022-01-21 15:37:20|||||||||1
1642779460000|2022-01-21 15:37:40|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|0
1642779470000|2022-01-21 15:37:50|2633.2|2629.2|2632.4|2628.4|2633.2|2629.2|2632.4|2628.4|7
1642779520000|2022-01-21 15:38:40|||||||||1
1642779570000|2022-01-21 15:39:30|||||||||1
1642779600000|2022-01-21 15:40:00|2631.7|2627.7|2632.4|2628.4|2632.4|2628.4|2631.7|2627.7|12
1642779620000|2022-01-21 15:40:20|2631.4|2627.4|2631.9|2627.9|2631.9|2627.9|2631.4|2627.4|12
1642779630000|2022-01-21 15:40:30|2632.3|2628.3|2632.4|2628.4|2632.4|2628.4|2632.3|2628.3|5
1642779640000|2022-01-21 15:40:40|2632.8|2628.8|2633.1|2629.1|2633.1|2629.1|2632.8|2628.8|3
1642779650000|2022-01-21 15:40:50|2633.4|2629.4|2636.1|2632.1|2636.1|2632.1|2633.4|2629.4|11
1642779660000|2022-01-21 15:41:00|2635.7|2631.7|2635.4|2631.4|2635.7|2631.7|2635.4|2631.4|3
1642779670000|2022-01-21 15:41:10|2635.7|2631.7|2635.9|2631.9|2636.1|2632.1|2635.7|2631.7|5
1642779680000|2022-01-21 15:41:20|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|0
1642779690000|2022-01-21 15:41:30|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|1
1642779700000|2022-01-21 15:41:40|||||||||1
1642779740000|2022-01-21 15:42:20|2634.4|2630.4|2630.6|2626.6|2634.4|2630.4|2630.5|2626.5|42
1642779750000|2022-01-21 15:42:30|2631|2627|2630.5|2626.5|2631.1|2627.1|2630.5|2626.5|5
1642779760000|2022-01-21 15:42:40|2631.2|2627.2|2631.1|2627.1|2631.5|2627.5|2631.1|2627.1|10
1642779770000|2022-01-21 15:42:50|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|8
1642779810000|2022-01-21 15:43:30|||||||||1
1642779830000|2022-01-21 15:43:50|||||||||2
1642779850000|2022-01-21 15:44:10|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|9
1642779860000|2022-01-21 15:44:20|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|1
1642779870000|2022-01-21 15:44:30|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|0
1642779880000|2022-01-21 15:44:40|2632.1|2628.1|2633|2629|2633|2629|2632.1|2628.1|1
1642779890000|2022-01-21 15:44:50|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|0
1642779910000|2022-01-21 15:45:10|2632.1|2628.1|2628|2624|2632.1|2628.1|2628|2624|24
1642779920000|2022-01-21 15:45:20|2627.8|2623.8|2627.1|2623.1|2627.8|2623.8|2627.1|2623.1|1
1642779930000|2022-01-21 15:45:30|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627|2623|6
1642779940000|2022-01-21 15:45:40|2627.1|2623.1|2626.5|2622.5|2627.1|2623.1|2626.5|2622.5|7
1642779950000|2022-01-21 15:45:50|||||||||2
1642779960000|2022-01-21 15:46:00|2626|2622|2626.5|2622.5|2626.5|2622.5|2626|2622|29
1642779970000|2022-01-21 15:46:10|2627|2623|2625.5|2621.5|2627|2623|2625.5|2621.5|31
1642779980000|2022-01-21 15:46:20|2626.2|2622.2|2626.5|2622.5|2626.5|2622.5|2626.2|2622.2|19
1642779990000|2022-01-21 15:46:30|2625.7|2621.7|2625.5|2621.5|2625.7|2621.7|2625.5|2621.5|35
1642780000000|2022-01-21 15:46:40|||||||||1
1642780010000|2022-01-21 15:46:50|2625.3|2621.3|2625.5|2621.5|2625.5|2621.5|2625.3|2621.3|6
1642780020000|2022-01-21 15:47:00|2625.3|2621.3|2625.8|2621.8|2625.8|2621.8|2625.3|2621.3|5
1642780030000|2022-01-21 15:47:10|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|1
1642780040000|2022-01-21 15:47:20|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|2625.7|2621.7|5
1642780050000|2022-01-21 15:47:30|2625.7|2621.7|2625.7|2621.7|2625.8|2621.8|2625.7|2621.7|4
1642780060000|2022-01-21 15:47:40|2625.3|2621.3|2625.3|2621.3|2625.3|2621.3|2625.3|2621.3|2
1642780070000|2022-01-21 15:47:50|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|0
1642780080000|2022-01-21 15:48:00|2624.5|2620.5|2624.8|2620.8|2624.8|2620.8|2624.5|2620.5|5
1642780090000|2022-01-21 15:48:10|||||||||1
1642780100000|2022-01-21 15:48:20|||||||||1
1642780130000|2022-01-21 15:48:50|||||||||20
1642780140000|2022-01-21 15:49:00|2624.5|2620.5|2624.2|2620.2|2624.5|2620.5|2624.2|2620.2|44
1642780150000|2022-01-21 15:49:10|2624|2620|2622.2|2618.2|2624|2620|2622.2|2618.2|15
1642780160000|2022-01-21 15:49:20|||||||||7
1642780170000|2022-01-21 15:49:30|||||||||4
1642780180000|2022-01-21 15:49:40|||||||||8
1642780190000|2022-01-21 15:49:50|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|40
1642780200000|2022-01-21 15:50:00|2622.2|2618.2|2623.2|2619.2|2623.2|2619.2|2622.2|2618.2|12
1642780210000|2022-01-21 15:50:10|2622.2|2618.2|2621.2|2617.2|2622.2|2618.2|2621.2|2617.2|11
1642780220000|2022-01-21 15:50:20|2620.2|2616.2|2620.2|2616.2|2620.3|2616.3|2620.2|2616.2|18
1642780230000|2022-01-21 15:50:30|2620.5|2616.5|2620.8|2616.8|2620.8|2616.8|2620.2|2616.2|13
1642780240000|2022-01-21 15:50:40|2621.2|2617.2|2620.8|2616.8|2621.2|2617.2|2620.8|2616.8|4
1642780250000|2022-01-21 15:50:50|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|10
1642780260000|2022-01-21 15:51:00|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|0
1642780270000|2022-01-21 15:51:10|2621.8|2617.8|2622.8|2618.8|2622.8|2618.8|2621.8|2617.8|2
1642780290000|2022-01-21 15:51:30|2624.1|2620.1|2624.5|2620.5|2624.5|2620.5|2624.1|2620.1|8
1642780300000|2022-01-21 15:51:40|2624.1|2620.1|2624.8|2620.8|2624.8|2620.8|2623.8|2619.8|92
1642780310000|2022-01-21 15:51:50|2624.5|2620.5|2624.3|2620.3|2624.5|2620.5|2624.3|2620.3|10
1642780320000|2022-01-21 15:52:00|2624.8|2620.8|2624.2|2620.2|2624.8|2620.8|2623.8|2619.8|8
1642780340000|2022-01-21 15:52:20|||||||||1
1642780370000|2022-01-21 15:52:50|2623.1|2619.1|2622.1|2618.1|2623.1|2619.1|2621.8|2617.8|4
1642780380000|2022-01-21 15:53:00|2622.8|2618.8|2622.2|2618.2|2622.8|2618.8|2621.8|2617.8|4
1642780390000|2022-01-21 15:53:10|2622.5|2618.5|2624|2620|2624|2620|2622.5|2618.5|9
1642780400000|2022-01-21 15:53:20|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|0
1642780410000|2022-01-21 15:53:30|2623.8|2619.8|2623.3|2619.3|2623.8|2619.8|2623.3|2619.3|16
1642780420000|2022-01-21 15:53:40|2623|2619|2623|2619|2623|2619|2623|2619|0
1642780430000|2022-01-21 15:53:50|2623.5|2619.5|2623.8|2619.8|2623.8|2619.8|2623.5|2619.5|5
1642780450000|2022-01-21 15:54:10|2624|2620|2623.5|2619.5|2624|2620|2623|2619|18
1642780480000|2022-01-21 15:54:40|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|0
1642780490000|2022-01-21 15:54:50|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|1
1642780500000|2022-01-21 15:55:00|2623.1|2619.1|2622.8|2618.8|2623.1|2619.1|2622.8|2618.8|8
1642780510000|2022-01-21 15:55:10|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|1
1642780520000|2022-01-21 15:55:20|||||||||2
1642780530000|2022-01-21 15:55:30|2622.8|2618.8|2622.7|2618.7|2622.8|2618.8|2622.7|2618.7|2
1642780540000|2022-01-21 15:55:40|||||||||2
1642780560000|2022-01-21 15:56:00|2622|2618|2621.8|2617.8|2622|2618|2621.8|2617.8|1
1642780580000|2022-01-21 15:56:20|||||||||3
1642780600000|2022-01-21 15:56:40|||||||||1
1642780610000|2022-01-21 15:56:50|||||||||2
1642780620000|2022-01-21 15:57:00|||||||||7
1642780630000|2022-01-21 15:57:10|2621.7|2617.7|2621.2|2617.2|2621.7|2617.7|2621.2|2617.2|7
1642780640000|2022-01-21 15:57:20|2620.2|2616.2|2619.8|2615.8|2620.2|2616.2|2619.8|2615.8|8
1642780650000|2022-01-21 15:57:30|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|18
1642780660000|2022-01-21 15:57:40|2621.5|2617.5|2621.8|2617.8|2621.8|2617.8|2621.5|2617.5|3
1642780670000|2022-01-21 15:57:50|||||||||46
1642780680000|2022-01-21 15:58:00|||||||||2
1642780690000|2022-01-21 15:58:10|||||||||12
1642780700000|2022-01-21 15:58:20|2621.7|2617.7|2620.8|2616.8|2621.7|2617.7|2620.8|2616.8|19
1642780710000|2022-01-21 15:58:30|2620.5|2616.5|2621.5|2617.5|2621.5|2617.5|2620.5|2616.5|9
1642780720000|2022-01-21 15:58:40|||||||||3
1642780730000|2022-01-21 15:58:50|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|3
1642780740000|2022-01-21 15:59:00|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|4
1642780750000|2022-01-21 15:59:10|||||||||2
1642780760000|2022-01-21 15:59:20|||||||||1
1642780770000|2022-01-21 15:59:30|2620.1|2616.1|2620.1|2616.1|2620.5|2616.5|2620.1|2616.1|6
1642780780000|2022-01-21 15:59:40|||||||||1
1642780790000|2022-01-21 15:59:50|||||||||1
1642780800000|2022-01-21 16:00:00|2620|2616|2620.1|2616.1|2620.1|2616.1|2620|2616|9
1642780820000|2022-01-21 16:00:20|2620.8|2616.8|2620.5|2616.5|2620.8|2616.8|2620.5|2616.5|16
1642780830000|2022-01-21 16:00:30|||||||||6
1642780850000|2022-01-21 16:00:50|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|17
1642780860000|2022-01-21 16:01:00|2619.8|2615.8|2621.1|2617.1|2621.1|2617.1|2619.8|2615.8|4
1642780870000|2022-01-21 16:01:10|||||||||1
1642780880000|2022-01-21 16:01:20|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|4
1642780890000|2022-01-21 16:01:30|2620.1|2616.1|2620|2616|2620.1|2616.1|2620|2616|1
1642780900000|2022-01-21 16:01:40|||||||||1
1642780910000|2022-01-21 16:01:50|||||||||4
1642780920000|2022-01-21 16:02:00|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|3
1642780930000|2022-01-21 16:02:10|||||||||2
1642780940000|2022-01-21 16:02:20|||||||||3
1642780950000|2022-01-21 16:02:30|2620.2|2616.2|2620|2616|2620.5|2616.5|2620|2616|17
1642780960000|2022-01-21 16:02:40|||||||||2
1642780970000|2022-01-21 16:02:50|||||||||3
1642780980000|2022-01-21 16:03:00|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|24
1642780990000|2022-01-21 16:03:10|||||||||3
1642781000000|2022-01-21 16:03:20|||||||||27
1642781010000|2022-01-21 16:03:30|2619.7|2615.7|2619.5|2615.5|2619.8|2615.8|2619.5|2615.5|48
1642781020000|2022-01-21 16:03:40|||||||||2
1642781030000|2022-01-21 16:03:50|||||||||27
1642781040000|2022-01-21 16:04:00|||||||||2
1642781050000|2022-01-21 16:04:10|||||||||4
1642781060000|2022-01-21 16:04:20|2619.8|2615.8|2619.5|2615.5|2620|2616|2619.5|2615.5|25
1642781070000|2022-01-21 16:04:30|2618.7|2614.7|2618.5|2614.5|2618.7|2614.7|2618.5|2614.5|130
1642781080000|2022-01-21 16:04:40|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|1
1642781090000|2022-01-21 16:04:50|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|4
1642781100000|2022-01-21 16:05:00|2618.8|2614.8|2618.5|2614.5|2619.1|2615.1|2618.5|2614.5|4
1642781110000|2022-01-21 16:05:10|2619|2615|2618.5|2614.5|2619|2615|2618.5|2614.5|2
1642781120000|2022-01-21 16:05:20|2618.1|2614.1|2618.1|2614.1|2618.5|2614.5|2618.1|2614.1|8
1642781130000|2022-01-21 16:05:30|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|14
1642781140000|2022-01-21 16:05:40|||||||||9
1642781150000|2022-01-21 16:05:50|||||||||5
1642781160000|2022-01-21 16:06:00|||||||||3
1642781170000|2022-01-21 16:06:10|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2
1642781180000|2022-01-21 16:06:20|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|16
1642781190000|2022-01-21 16:06:30|2618.1|2614.1|2618.5|2614.5|2619|2615|2618.1|2614.1|13
1642781200000|2022-01-21 16:06:40|||||||||5
1642781210000|2022-01-21 16:06:50|||||||||3
1642781220000|2022-01-21 16:07:00|2618.1|2614.1|2618.5|2614.5|2619|2615|2618.1|2614.1|13
1642781230000|2022-01-21 16:07:10|2618.8|2614.8|2618.5|2614.5|2619|2615|2618.5|2614.5|5
1642781240000|2022-01-21 16:07:20|2618.8|2614.8|2618.5|2614.5|2619|2615|2618.5|2614.5|16
1642781250000|2022-01-21 16:07:30|||||||||2
1642781260000|2022-01-21 16:07:40|||||||||6
1642781270000|2022-01-21 16:07:50|||||||||3
1642781280000|2022-01-21 16:08:00|||||||||2
1642781290000|2022-01-21 16:08:10|||||||||3
1642781300000|2022-01-21 16:08:20|||||||||2
1642781310000|2022-01-21 16:08:30|||||||||3
1642781320000|2022-01-21 16:08:40|||||||||5
1642781330000|2022-01-21 16:08:50|||||||||3
1642781340000|2022-01-21 16:09:00|2618.8|2614.8|2619.5|2615.5|2619.5|2615.5|2618.8|2614.8|24
1642781350000|2022-01-21 16:09:10|||||||||3
1642781360000|2022-01-21 16:09:20|||||||||2
1642781370000|2022-01-21 16:09:30|||||||||2
1642781380000|2022-01-21 16:09:40|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|3
1642781390000|2022-01-21 16:09:50|2618.5|2614.5|2618.5|2614.5|2619.1|2615.1|2618.5|2614.5|11
1642781400000|2022-01-21 16:10:00|||||||||1
1642781420000|2022-01-21 16:10:20|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|25
1642781430000|2022-01-21 16:10:30|2621|2617|2620.5|2616.5|2621|2617|2620.5|2616.5|3
1642781440000|2022-01-21 16:10:40|2621.2|2617.2|2622.1|2618.1|2622.1|2618.1|2621.2|2617.2|11
1642781450000|2022-01-21 16:10:50|2622.8|2618.8|2622.1|2618.1|2622.8|2618.8|2622.1|2618.1|5
1642781460000|2022-01-21 16:11:00|2621.4|2617.4|2621.1|2617.1|2621.4|2617.4|2621.1|2617.1|9
1642781470000|2022-01-21 16:11:10|2621|2617|2621.1|2617.1|2621.1|2617.1|2621|2617|3
1642781480000|2022-01-21 16:11:20|2621|2617|2620.8|2616.8|2621|2617|2620.5|2616.5|5
1642781490000|2022-01-21 16:11:30|2620.5|2616.5|2620.6|2616.6|2620.6|2616.6|2620|2616|11
1642781500000|2022-01-21 16:11:40|2620.5|2616.5|2621|2617|2621.6|2617.6|2620.5|2616.5|2
1642781510000|2022-01-21 16:11:50|2620.8|2616.8|2620.5|2616.5|2620.8|2616.8|2620.1|2616.1|6
1642781520000|2022-01-21 16:12:00|2620.3|2616.3|2620.1|2616.1|2620.3|2616.3|2620.1|2616.1|2
1642781530000|2022-01-21 16:12:10|2620.5|2616.5|2621|2617|2621|2617|2620.5|2616.5|4
1642781540000|2022-01-21 16:12:20|2621.8|2617.8|2622|2618|2622|2618|2621.8|2617.8|298
1642781550000|2022-01-21 16:12:30|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.3|2618.3|7
1642781560000|2022-01-21 16:12:40|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|1
1642781570000|2022-01-21 16:12:50|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|14
1642781580000|2022-01-21 16:13:00|2621.3|2617.3|2621.3|2617.3|2621.4|2617.4|2621.3|2617.3|3
1642781590000|2022-01-21 16:13:10|2621.4|2617.4|2622.3|2618.3|2622.3|2618.3|2621.4|2617.4|7
1642781600000|2022-01-21 16:13:20|2621.8|2617.8|2623.4|2619.4|2623.4|2619.4|2621.8|2617.8|11
1642781610000|2022-01-21 16:13:30|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|10
1642781620000|2022-01-21 16:13:40|2623.4|2619.4|2623|2619|2623.4|2619.4|2622.7|2618.7|248
1642781630000|2022-01-21 16:13:50|2622.7|2618.7|2623|2619|2623|2619|2622.7|2618.7|5
1642781640000|2022-01-21 16:14:00|2622.7|2618.7|2622|2618|2623|2619|2622|2618|13
1642781650000|2022-01-21 16:14:10|2622.4|2618.4|2622.5|2618.5|2622.5|2618.5|2622.4|2618.4|3
1642781660000|2022-01-21 16:14:20|2623|2619|2623.4|2619.4|2623.4|2619.4|2623|2619|31
1642781670000|2022-01-21 16:14:30|2623.5|2619.5|2623.4|2619.4|2623.8|2619.8|2623.4|2619.4|26
1642781680000|2022-01-21 16:14:40|2623|2619|2623|2619|2623|2619|2623|2619|3
1642781700000|2022-01-21 16:15:00|2622.5|2618.5|2623|2619|2623.5|2619.5|2622.5|2618.5|18
1642781710000|2022-01-21 16:15:10|||||||||15
1642781720000|2022-01-21 16:15:20|||||||||1
1642781730000|2022-01-21 16:15:30|2622.5|2618.5|2622.4|2618.4|2623|2619|2622.4|2618.4|4
1642781740000|2022-01-21 16:15:40|2622.8|2618.8|2622.8|2618.8|2622.8|2618.8|2622.4|2618.4|2
1642781750000|2022-01-21 16:15:50|2621.8|2617.8|2621.3|2617.3|2621.8|2617.8|2621.3|2617.3|1
1642781760000|2022-01-21 16:16:00|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|4
1642781790000|2022-01-21 16:16:30|||||||||1
1642781800000|2022-01-21 16:16:40|||||||||1
1642781820000|2022-01-21 16:17:00|2621|2617|2620.8|2616.8|2621|2617|2620.8|2616.8|3
1642781830000|2022-01-21 16:17:10|||||||||1
1642781840000|2022-01-21 16:17:20|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|16
1642781850000|2022-01-21 16:17:30|||||||||1
1642781870000|2022-01-21 16:17:50|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|14
1642781880000|2022-01-21 16:18:00|||||||||3
1642781890000|2022-01-21 16:18:10|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|0
1642781910000|2022-01-21 16:18:30|2620.1|2616.1|2620.8|2616.8|2620.8|2616.8|2620.1|2616.1|12
1642781920000|2022-01-21 16:18:40|||||||||1
1642781930000|2022-01-21 16:18:50|||||||||5
1642781940000|2022-01-21 16:19:00|||||||||5
1642781950000|2022-01-21 16:19:10|||||||||1
1642781960000|2022-01-21 16:19:20|2621|2617|2620.8|2616.8|2621.3|2617.3|2620.8|2616.8|8
1642781970000|2022-01-21 16:19:30|||||||||1
1642781990000|2022-01-21 16:19:50|2620.4|2616.4|2619.8|2615.8|2620.4|2616.4|2619.8|2615.8|6
1642782000000|2022-01-21 16:20:00|2619.4|2615.4|2619.8|2615.8|2619.8|2615.8|2619.4|2615.4|7
1642782020000|2022-01-21 16:20:20|2620.3|2616.3|2619.8|2615.8|2620.3|2616.3|2619.8|2615.8|11
1642782030000|2022-01-21 16:20:30|||||||||4
1642782050000|2022-01-21 16:20:50|||||||||1
1642782060000|2022-01-21 16:21:00|||||||||1
1642782070000|2022-01-21 16:21:10|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2
1642782090000|2022-01-21 16:21:30|2620.4|2616.4|2620.8|2616.8|2620.8|2616.8|2620.4|2616.4|1
1642782100000|2022-01-21 16:21:40|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|10
1642782110000|2022-01-21 16:21:50|2620.1|2616.1|2619.8|2615.8|2620.1|2616.1|2619.8|2615.8|2
1642782120000|2022-01-21 16:22:00|||||||||2
1642782140000|2022-01-21 16:22:20|2620.5|2616.5|2620.8|2616.8|2620.8|2616.8|2620.5|2616.5|6
1642782150000|2022-01-21 16:22:30|||||||||10
1642782170000|2022-01-21 16:22:50|||||||||1
1642782180000|2022-01-21 16:23:00|||||||||1
1642782190000|2022-01-21 16:23:10|||||||||3
1642782210000|2022-01-21 16:23:30|||||||||1
1642782220000|2022-01-21 16:23:40|||||||||3
1642782230000|2022-01-21 16:23:50|2620.5|2616.5|2619.8|2615.8|2620.5|2616.5|2619.8|2615.8|32
1642782240000|2022-01-21 16:24:00|2620.5|2616.5|2620.8|2616.8|2621.5|2617.5|2620.5|2616.5|57
1642782250000|2022-01-21 16:24:10|2621.4|2617.4|2621.8|2617.8|2621.8|2617.8|2621.4|2617.4|19
1642782260000|2022-01-21 16:24:20|2621.1|2617.1|2621.3|2617.3|2621.3|2617.3|2621.1|2617.1|178
1642782270000|2022-01-21 16:24:30|2621.6|2617.6|2620.5|2616.5|2621.6|2617.6|2620.5|2616.5|2
1642782280000|2022-01-21 16:24:40|2621.3|2617.3|2620.8|2616.8|2621.3|2617.3|2620.8|2616.8|5
1642782290000|2022-01-21 16:24:50|2620.4|2616.4|2620.3|2616.3|2620.4|2616.4|2619.8|2615.8|17
1642782300000|2022-01-21 16:25:00|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|0
1642782310000|2022-01-21 16:25:10|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|0
1642782320000|2022-01-21 16:25:20|2619.4|2615.4|2618.8|2614.8|2619.4|2615.4|2618.8|2614.8|12
1642782340000|2022-01-21 16:25:40|||||||||1
1642782350000|2022-01-21 16:25:50|2618|2614|2618.3|2614.3|2618.3|2614.3|2617.8|2613.8|32
1642782360000|2022-01-21 16:26:00|2618.4|2614.4|2617.8|2613.8|2618.4|2614.4|2617.8|2613.8|5
1642782370000|2022-01-21 16:26:10|2618.3|2614.3|2618.3|2614.3|2618.3|2614.3|2618.3|2614.3|4
1642782380000|2022-01-21 16:26:20|||||||||1
1642782390000|2022-01-21 16:26:30|||||||||50
1642782400000|2022-01-21 16:26:40|2618.1|2614.1|2617.8|2613.8|2618.1|2614.1|2617.8|2613.8|0
1642782410000|2022-01-21 16:26:50|2617.9|2613.9|2617.8|2613.8|2618.8|2614.8|2617.8|2613.8|13
1642782430000|2022-01-21 16:27:10|2618.1|2614.1|2617.9|2613.9|2618.8|2614.8|2617.8|2613.8|20
1642782440000|2022-01-21 16:27:20|2618.6|2614.6|2618.3|2614.3|2618.8|2614.8|2618.3|2614.3|7
1642782470000|2022-01-21 16:27:50|2617.8|2613.8|2618.3|2614.3|2618.3|2614.3|2617.8|2613.8|3
1642782480000|2022-01-21 16:28:00|2618.4|2614.4|2618.3|2614.3|2618.4|2614.4|2618.3|2614.3|3
1642782500000|2022-01-21 16:28:20|2618.4|2614.4|2618.4|2614.4|2618.8|2614.8|2618.3|2614.3|2
1642782510000|2022-01-21 16:28:30|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|3
1642782530000|2022-01-21 16:28:50|||||||||3
1642782540000|2022-01-21 16:29:00|2619.5|2615.5|2619.3|2615.3|2619.6|2615.6|2619.3|2615.3|10
1642782550000|2022-01-21 16:29:10|||||||||1
1642782570000|2022-01-21 16:29:30|2619.4|2615.4|2619.3|2615.3|2620.8|2616.8|2619.3|2615.3|208
1642782580000|2022-01-21 16:29:40|2619.1|2615.1|2618.3|2614.3|2619.1|2615.1|2618.3|2614.3|10
1642782590000|2022-01-21 16:29:50|2617.8|2613.8|2618.3|2614.3|2618.8|2614.8|2617.8|2613.8|6
1642782600000|2022-01-21 16:30:00|2618.6|2614.6|2618.8|2614.8|2619.8|2615.8|2618.3|2614.3|22
1642782610000|2022-01-21 16:30:10|||||||||2
1642782620000|2022-01-21 16:30:20|2618.5|2614.5|2619|2615|2619|2615|2618.5|2614.5|250
1642782630000|2022-01-21 16:30:30|2618.6|2614.6|2618.1|2614.1|2618.6|2614.6|2618.1|2614.1|11
1642782640000|2022-01-21 16:30:40|||||||||1
1642782650000|2022-01-21 16:30:50|2618.5|2614.5|2618.1|2614.1|2618.5|2614.5|2618.1|2614.1|2
1642782660000|2022-01-21 16:31:00|2617.8|2613.8|2618.8|2614.8|2618.8|2614.8|2617.8|2613.8|11
1642782690000|2022-01-21 16:31:30|2619.5|2615.5|2619.8|2615.8|2619.8|2615.8|2619.5|2615.5|2
1642782700000|2022-01-21 16:31:40|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|0
1642782710000|2022-01-21 16:31:50|2619.4|2615.4|2619.5|2615.5|2619.5|2615.5|2619.1|2615.1|9
1642782720000|2022-01-21 16:32:00|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|0
1642782730000|2022-01-21 16:32:10|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|0
1642782750000|2022-01-21 16:32:30|2618.8|2614.8|2620.1|2616.1|2620.1|2616.1|2618.8|2614.8|23
1642782770000|2022-01-21 16:32:50|||||||||1
1642782790000|2022-01-21 16:33:10|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|6
1642782800000|2022-01-21 16:33:20|2621.5|2617.5|2621.8|2617.8|2621.8|2617.8|2621.5|2617.5|49
1642782810000|2022-01-21 16:33:30|2622.1|2618.1|2622.3|2618.3|2622.3|2618.3|2622.1|2618.1|4
1642782820000|2022-01-21 16:33:40|2622.6|2618.6|2622.1|2618.1|2622.6|2618.6|2621.6|2617.6|20
1642782830000|2022-01-21 16:33:50|2622|2618|2621.1|2617.1|2622|2618|2621.1|2617.1|13
1642782840000|2022-01-21 16:34:00|||||||||1
1642782860000|2022-01-21 16:34:20|2621.8|2617.8|2622|2618|2622.1|2618.1|2621.8|2617.8|27
1642782870000|2022-01-21 16:34:30|||||||||21
1642782880000|2022-01-21 16:34:40|||||||||11
1642782890000|2022-01-21 16:34:50|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|1
1642782900000|2022-01-21 16:35:00|2621.6|2617.6|2622|2618|2622.1|2618.1|2621.1|2617.1|21
1642782910000|2022-01-21 16:35:10|2622.1|2618.1|2622.5|2618.5|2622.5|2618.5|2622.1|2618.1|0
1642782920000|2022-01-21 16:35:20|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2
1642782930000|2022-01-21 16:35:30|2622|2618|2622.1|2618.1|2622.1|2618.1|2622|2618|2
1642782940000|2022-01-21 16:35:40|2622.3|2618.3|2623.1|2619.1|2623.1|2619.1|2622.3|2618.3|26
1642782950000|2022-01-21 16:35:50|2622.8|2618.8|2622.1|2618.1|2622.8|2618.8|2622.1|2618.1|4
1642782960000|2022-01-21 16:36:00|2622|2618|2622|2618|2622|2618|2622|2618|1
1642782980000|2022-01-21 16:36:20|2621.6|2617.6|2621.5|2617.5|2622.1|2618.1|2621.5|2617.5|13
1642782990000|2022-01-21 16:36:30|||||||||8
1642783000000|2022-01-21 16:36:40|||||||||11
1642783010000|2022-01-21 16:36:50|||||||||4
1642783020000|2022-01-21 16:37:00|||||||||3
1642783030000|2022-01-21 16:37:10|2621.8|2617.8|2623.8|2619.8|2623.8|2619.8|2621.8|2617.8|9
1642783040000|2022-01-21 16:37:20|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|2
1642783050000|2022-01-21 16:37:30|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|1
1642783060000|2022-01-21 16:37:40|2624|2620|2624|2620|2624|2620|2624|2620|11
1642783070000|2022-01-21 16:37:50|2623.8|2619.8|2623.5|2619.5|2623.8|2619.8|2623.5|2619.5|0
1642783110000|2022-01-21 16:38:30|||||||||25
1642783120000|2022-01-21 16:38:40|||||||||11
1642783130000|2022-01-21 16:38:50|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|8
1642783140000|2022-01-21 16:39:00|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|3
1642783150000|2022-01-21 16:39:10|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|0
1642783160000|2022-01-21 16:39:20|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|7
1642783170000|2022-01-21 16:39:30|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|0
1642783180000|2022-01-21 16:39:40|||||||||1
1642783190000|2022-01-21 16:39:50|2623.1|2619.1|2623.1|2619.1|2623.5|2619.5|2623.1|2619.1|7
1642783200000|2022-01-21 16:40:00|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|0
1642783210000|2022-01-21 16:40:10|2623.8|2619.8|2624|2620|2624.1|2620.1|2623.5|2619.5|9
1642783220000|2022-01-21 16:40:20|||||||||5
1642783230000|2022-01-21 16:40:30|2623.5|2619.5|2621.5|2617.5|2623.5|2619.5|2621.5|2617.5|25
1642783240000|2022-01-21 16:40:40|2621.8|2617.8|2621.1|2617.1|2622|2618|2621|2617|5
1642783250000|2022-01-21 16:40:50|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621.1|2617.1|9
1642783260000|2022-01-21 16:41:00|2621.1|2617.1|2620.5|2616.5|2621.5|2617.5|2620.3|2616.3|26
1642783270000|2022-01-21 16:41:10|2620.8|2616.8|2619.5|2615.5|2620.8|2616.8|2619.5|2615.5|23
1642783280000|2022-01-21 16:41:20|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|6
1642783290000|2022-01-21 16:41:30|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|8
1642783300000|2022-01-21 16:41:40|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|12
1642783310000|2022-01-21 16:41:50|2618.5|2614.5|2618.5|2614.5|2619.5|2615.5|2618.5|2614.5|12
1642783320000|2022-01-21 16:42:00|2619.2|2615.2|2619.5|2615.5|2619.5|2615.5|2619.2|2615.2|2
1642783330000|2022-01-21 16:42:10|2619.1|2615.1|2618.5|2614.5|2619.5|2615.5|2618.5|2614.5|19
1642783340000|2022-01-21 16:42:20|2618.8|2614.8|2618.5|2614.5|2618.8|2614.8|2618.5|2614.5|25
1642783360000|2022-01-21 16:42:40|||||||||1
1642783370000|2022-01-21 16:42:50|||||||||7
1642783380000|2022-01-21 16:43:00|2618.1|2614.1|2618.8|2614.8|2618.8|2614.8|2618.1|2614.1|23
1642783390000|2022-01-21 16:43:10|2618.4|2614.4|2619.8|2615.8|2619.8|2615.8|2618.3|2614.3|20
1642783400000|2022-01-21 16:43:20|||||||||5
1642783410000|2022-01-21 16:43:30|2620.8|2616.8|2621.1|2617.1|2621.1|2617.1|2620.8|2616.8|4
1642783420000|2022-01-21 16:43:40|2621|2617|2620.8|2616.8|2621|2617|2620.1|2616.1|0
1642783430000|2022-01-21 16:43:50|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|8
1642783440000|2022-01-21 16:44:00|2619.5|2615.5|2620.3|2616.3|2620.3|2616.3|2619|2615|35
1642783450000|2022-01-21 16:44:10|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|3
1642783460000|2022-01-21 16:44:20|||||||||3
1642783480000|2022-01-21 16:44:40|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2
1642783490000|2022-01-21 16:44:50|||||||||4
1642783500000|2022-01-21 16:45:00|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619|2615|16
1642783510000|2022-01-21 16:45:10|||||||||6
1642783520000|2022-01-21 16:45:20|2620.1|2616.1|2620.4|2616.4|2620.4|2616.4|2619.8|2615.8|101
1642783540000|2022-01-21 16:45:40|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|6
1642783550000|2022-01-21 16:45:50|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|4
1642783560000|2022-01-21 16:46:00|2619.9|2615.9|2620.4|2616.4|2620.4|2616.4|2619.9|2615.9|1
1642783570000|2022-01-21 16:46:10|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|26
1642783580000|2022-01-21 16:46:20|2619.1|2615.1|2618.8|2614.8|2619.4|2615.4|2618.1|2614.1|163
1642783590000|2022-01-21 16:46:30|2617.8|2613.8|2618.4|2614.4|2618.4|2614.4|2617.8|2613.8|7
1642783600000|2022-01-21 16:46:40|2617.8|2613.8|2619.3|2615.3|2619.3|2615.3|2617.8|2613.8|14
1642783610000|2022-01-21 16:46:50|2619.4|2615.4|2618.1|2614.1|2619.4|2615.4|2618.1|2614.1|4
1642783620000|2022-01-21 16:47:00|2618.3|2614.3|2619.1|2615.1|2619.1|2615.1|2618.3|2614.3|34
1642783630000|2022-01-21 16:47:10|2618.8|2614.8|2618.4|2614.4|2618.8|2614.8|2617.8|2613.8|15
1642783640000|2022-01-21 16:47:20|2617.9|2613.9|2617.8|2613.8|2618.3|2614.3|2617.8|2613.8|16
1642783650000|2022-01-21 16:47:30|||||||||3
1642783660000|2022-01-21 16:47:40|||||||||6
1642783670000|2022-01-21 16:47:50|||||||||80
1642783680000|2022-01-21 16:48:00|2617.1|2613.1|2615.5|2611.5|2617.1|2613.1|2615.5|2611.5|100
1642783690000|2022-01-21 16:48:10|2616.1|2612.1|2615.5|2611.5|2616.1|2612.1|2615.5|2611.5|51
1642783700000|2022-01-21 16:48:20|2615.1|2611.1|2614.8|2610.8|2615.1|2611.1|2614.5|2610.5|61
1642783710000|2022-01-21 16:48:30|2614.5|2610.5|2615.5|2611.5|2615.5|2611.5|2614.5|2610.5|105
1642783720000|2022-01-21 16:48:40|2615.3|2611.3|2616.5|2612.5|2616.5|2612.5|2615|2611|71
1642783730000|2022-01-21 16:48:50|2616.2|2612.2|2615.8|2611.8|2616.2|2612.2|2615.7|2611.7|86
1642783740000|2022-01-21 16:49:00|2615.7|2611.7|2615.5|2611.5|2615.8|2611.8|2615.3|2611.3|67
1642783750000|2022-01-21 16:49:10|2615.8|2611.8|2615.5|2611.5|2615.8|2611.8|2615.2|2611.2|110
1642783760000|2022-01-21 16:49:20|2615.2|2611.2|2615.5|2611.5|2615.5|2611.5|2615.2|2611.2|64
1642783770000|2022-01-21 16:49:30|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|79
1642783780000|2022-01-21 16:49:40|2615.7|2611.7|2615.2|2611.2|2615.8|2611.8|2615.2|2611.2|59
1642783790000|2022-01-21 16:49:50|2614.8|2610.8|2615.2|2611.2|2615.2|2611.2|2614.8|2610.8|68
1642783800000|2022-01-21 16:50:00|2615.8|2611.8|2615.5|2611.5|2616.2|2612.2|2615.5|2611.5|31
1642783810000|2022-01-21 16:50:10|2615.2|2611.2|2616.5|2612.5|2616.5|2612.5|2615.2|2611.2|50
1642783820000|2022-01-21 16:50:20|2617.2|2613.2|2617.8|2613.8|2617.8|2613.8|2617.2|2613.2|26
1642783830000|2022-01-21 16:50:30|2617.7|2613.7|2617.7|2613.7|2617.8|2613.8|2617.7|2613.7|7
1642783840000|2022-01-21 16:50:40|2617.3|2613.3|2617.2|2613.2|2617.8|2613.8|2617.2|2613.2|41
1642783850000|2022-01-21 16:50:50|||||||||54
1642783860000|2022-01-21 16:51:00|2617.5|2613.5|2617.2|2613.2|2617.5|2613.5|2617.2|2613.2|27
1642783870000|2022-01-21 16:51:10|2617.3|2613.3|2617.8|2613.8|2617.8|2613.8|2617.3|2613.3|2
1642783880000|2022-01-21 16:51:20|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|6
1642783890000|2022-01-21 16:51:30|2617.8|2613.8|2618.8|2614.8|2618.8|2614.8|2617.8|2613.8|24
1642783900000|2022-01-21 16:51:40|2619.2|2615.2|2620.8|2616.8|2620.8|2616.8|2619.2|2615.2|8
1642783910000|2022-01-21 16:51:50|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|6
1642783920000|2022-01-21 16:52:00|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|1
1642783930000|2022-01-21 16:52:10|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|0
1642783950000|2022-01-21 16:52:30|||||||||3
1642783960000|2022-01-21 16:52:40|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|0
1642783980000|2022-01-21 16:53:00|2620.8|2616.8|2621.5|2617.5|2621.5|2617.5|2620.8|2616.8|15
1642783990000|2022-01-21 16:53:10|2623.5|2619.5|2622.8|2618.8|2623.5|2619.5|2622.8|2618.8|5
1642784020000|2022-01-21 16:53:40|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|6
1642784030000|2022-01-21 16:53:50|2620.8|2616.8|2620.7|2616.7|2620.8|2616.8|2620.7|2616.7|4
1642784040000|2022-01-21 16:54:00|2620|2616|2620.8|2616.8|2620.8|2616.8|2619.7|2615.7|3
1642784050000|2022-01-21 16:54:10|2620.5|2616.5|2620|2616|2620.5|2616.5|2620|2616|5
1642784060000|2022-01-21 16:54:20|2620.1|2616.1|2620.5|2616.5|2620.5|2616.5|2620.1|2616.1|50
1642784070000|2022-01-21 16:54:30|2620.8|2616.8|2620|2616|2620.8|2616.8|2620|2616|3
1642784080000|2022-01-21 16:54:40|2620.5|2616.5|2619.8|2615.8|2620.5|2616.5|2619.8|2615.8|2
1642784090000|2022-01-21 16:54:50|2619.2|2615.2|2619.8|2615.8|2619.8|2615.8|2618.8|2614.8|11
1642784100000|2022-01-21 16:55:00|2619.5|2615.5|2620.8|2616.8|2620.8|2616.8|2619.5|2615.5|2
1642784110000|2022-01-21 16:55:10|||||||||1
1642784130000|2022-01-21 16:55:30|2621.2|2617.2|2621.7|2617.7|2621.8|2617.8|2621.2|2617.2|9
1642784140000|2022-01-21 16:55:40|2621.3|2617.3|2619.8|2615.8|2621.3|2617.3|2619.2|2615.2|6
1642784150000|2022-01-21 16:55:50|2619.2|2615.2|2617.5|2613.5|2619.2|2615.2|2617.5|2613.5|91
1642784160000|2022-01-21 16:56:00|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|0
1642784220000|2022-01-21 16:57:00|2617.5|2613.5|2618.8|2614.8|2618.8|2614.8|2617.5|2613.5|16
1642784230000|2022-01-21 16:57:10|||||||||2
1642784240000|2022-01-21 16:57:20|2619.2|2615.2|2619.8|2615.8|2619.8|2615.8|2619.2|2615.2|1
1642784250000|2022-01-21 16:57:30|||||||||2
1642784270000|2022-01-21 16:57:50|||||||||1
1642784290000|2022-01-21 16:58:10|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|5
1642784300000|2022-01-21 16:58:20|||||||||1
1642784310000|2022-01-21 16:58:30|||||||||1
1642784340000|2022-01-21 16:59:00|2618.8|2614.8|2618.7|2614.7|2618.8|2614.8|2618.7|2614.7|2
1642784400000|2022-01-21 17:00:00|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|3
1642784420000|2022-01-21 17:00:20|2618|2614|2616.5|2612.5|2618|2614|2616.5|2612.5|6
1642784430000|2022-01-21 17:00:30|||||||||2
1642784440000|2022-01-21 17:00:40|2616.8|2612.8|2618.8|2614.8|2618.8|2614.8|2616.8|2612.8|5
1642784460000|2022-01-21 17:01:00|2619.7|2615.7|2620.3|2616.3|2620.5|2616.5|2619.7|2615.7|6
1642784470000|2022-01-21 17:01:10|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2620.3|2616.3|1
1642784480000|2022-01-21 17:01:20|2621.2|2617.2|2618.8|2614.8|2621.5|2617.5|2618.8|2614.8|18
1642784490000|2022-01-21 17:01:30|2619.5|2615.5|2620.1|2616.1|2620.1|2616.1|2619.1|2615.1|37
1642784500000|2022-01-21 17:01:40|2620.5|2616.5|2620.1|2616.1|2620.5|2616.5|2620.1|2616.1|5
1642784510000|2022-01-21 17:01:50|2621.1|2617.1|2620.5|2616.5|2621.1|2617.1|2620.5|2616.5|31
1642784520000|2022-01-21 17:02:00|2621|2617|2621|2617|2621|2617|2621|2617|9
1642784530000|2022-01-21 17:02:10|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2
1642784550000|2022-01-21 17:02:30|||||||||1
1642784560000|2022-01-21 17:02:40|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|1
1642784570000|2022-01-21 17:02:50|||||||||2
1642784640000|2022-01-21 17:04:00|||||||||1
1642784650000|2022-01-21 17:04:10|||||||||2
1642784680000|2022-01-21 17:04:40|2619.8|2615.8|2619.6|2615.6|2619.8|2615.8|2619.6|2615.6|2
1642784690000|2022-01-21 17:04:50|2620|2616|2620|2616|2620|2616|2620|2616|1
1642784700000|2022-01-21 17:05:00|2619.6|2615.6|2620|2616|2620|2616|2619.6|2615.6|2
1642784730000|2022-01-21 17:05:30|||||||||1
1642784740000|2022-01-21 17:05:40|2620.1|2616.1|2620|2616|2620.1|2616.1|2620|2616|2
1642784750000|2022-01-21 17:05:50|||||||||1
1642784760000|2022-01-21 17:06:00|2619.1|2615.1|2618.6|2614.6|2619.1|2615.1|2618.6|2614.6|3
1642784770000|2022-01-21 17:06:10|2619|2615|2620|2616|2620|2616|2619|2615|16
1642784790000|2022-01-21 17:06:30|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|1
1642784810000|2022-01-21 17:06:50|||||||||2
1642784820000|2022-01-21 17:07:00|||||||||1
1642784830000|2022-01-21 17:07:10|2619.8|2615.8|2620.1|2616.1|2620.1|2616.1|2619.8|2615.8|10
1642784850000|2022-01-21 17:07:30|||||||||1
1642784870000|2022-01-21 17:07:50|||||||||1
1642784900000|2022-01-21 17:08:20|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|11
1642784910000|2022-01-21 17:08:30|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|0
1642784940000|2022-01-21 17:09:00|2619.5|2615.5|2619.1|2615.1|2619.5|2615.5|2619.1|2615.1|7
1642784950000|2022-01-21 17:09:10|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2
1642784960000|2022-01-21 17:09:20|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2
1642784970000|2022-01-21 17:09:30|2618.5|2614.5|2618.1|2614.1|2618.5|2614.5|2618.1|2614.1|2
1642785020000|2022-01-21 17:10:20|2618.4|2614.4|2619.1|2615.1|2619.1|2615.1|2618.4|2614.4|5
1642785040000|2022-01-21 17:10:40|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|8
1642785070000|2022-01-21 17:11:10|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|4
1642785090000|2022-01-21 17:11:30|2619|2615|2619|2615|2619|2615|2619|2615|1
1642785140000|2022-01-21 17:12:20|2619.1|2615.1|2618.5|2614.5|2619.1|2615.1|2618.5|2614.5|1
1642785160000|2022-01-21 17:12:40|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|0
1642785180000|2022-01-21 17:13:00|2618.5|2614.5|2618.1|2614.1|2618.5|2614.5|2618.1|2614.1|3
1642785260000|2022-01-21 17:14:20|||||||||1
1642785300000|2022-01-21 17:15:00|||||||||2
1642785310000|2022-01-21 17:15:10|2617.5|2613.5|2618|2614|2618.5|2614.5|2617.5|2613.5|13
1642785320000|2022-01-21 17:15:20|2618.1|2614.1|2618|2614|2618.1|2614.1|2618|2614|2
1642785350000|2022-01-21 17:15:50|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|0
1642785390000|2022-01-21 17:16:30|||||||||1
1642785420000|2022-01-21 17:17:00|||||||||1
1642785470000|2022-01-21 17:17:50|||||||||1
1642785480000|2022-01-21 17:18:00|2619.6|2615.6|2619.1|2615.1|2619.6|2615.6|2619.1|2615.1|7
1642785510000|2022-01-21 17:18:30|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|0
1642785520000|2022-01-21 17:18:40|2619.1|2615.1|2619.5|2615.5|2619.5|2615.5|2619.1|2615.1|1
1642785530000|2022-01-21 17:18:50|2619.1|2615.1|2619.5|2615.5|2619.5|2615.5|2619.1|2615.1|2
1642785550000|2022-01-21 17:19:10|2619.1|2615.1|2619.5|2615.5|2619.5|2615.5|2619.1|2615.1|5
1642785570000|2022-01-21 17:19:30|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|9
1642785600000|2022-01-21 17:20:00|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|0
1642785610000|2022-01-21 17:20:10|2619.1|2615.1|2619.1|2615.1|2619.5|2615.5|2619.1|2615.1|2
1642785630000|2022-01-21 17:20:30|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|0
1642785640000|2022-01-21 17:20:40|||||||||2
1642785650000|2022-01-21 17:20:50|||||||||1
1642785660000|2022-01-21 17:21:00|2619.1|2615.1|2619.5|2615.5|2619.5|2615.5|2619.1|2615.1|5
1642785710000|2022-01-21 17:21:50|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2
1642785720000|2022-01-21 17:22:00|2619.5|2615.5|2619.1|2615.1|2619.5|2615.5|2619.1|2615.1|3
1642785730000|2022-01-21 17:22:10|2619.5|2615.5|2619.1|2615.1|2619.5|2615.5|2619.1|2615.1|17
1642785740000|2022-01-21 17:22:20|2619|2615|2618.8|2614.8|2619|2615|2618.8|2614.8|3
1642785750000|2022-01-21 17:22:30|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2
1642785760000|2022-01-21 17:22:40|||||||||2
1642785770000|2022-01-21 17:22:50|2618.1|2614.1|2617.8|2613.8|2618.1|2614.1|2617.8|2613.8|10
1642785780000|2022-01-21 17:23:00|2617.5|2613.5|2617|2613|2617.5|2613.5|2616.8|2612.8|7
1642785790000|2022-01-21 17:23:10|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2
1642785800000|2022-01-21 17:23:20|||||||||1
1642785850000|2022-01-21 17:24:10|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|0
1642785890000|2022-01-21 17:24:50|||||||||1
1642785910000|2022-01-21 17:25:10|||||||||1
1642785920000|2022-01-21 17:25:20|||||||||1
1642785950000|2022-01-21 17:25:50|2616|2612|2616|2612|2616|2612|2616|2612|25
1642785960000|2022-01-21 17:26:00|2616.1|2612.1|2616|2612|2616.1|2612.1|2616|2612|1
1642785970000|2022-01-21 17:26:10|2615.6|2611.6|2616|2612|2616|2612|2615.6|2611.6|3
1642785980000|2022-01-21 17:26:20|2615.5|2611.5|2616|2612|2616|2612|2615.5|2611.5|24
1642785990000|2022-01-21 17:26:30|2615.8|2611.8|2615.5|2611.5|2615.8|2611.8|2615.5|2611.5|1
1642786000000|2022-01-21 17:26:40|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|6
1642786020000|2022-01-21 17:27:00|||||||||1
1642786050000|2022-01-21 17:27:30|||||||||9
1642786060000|2022-01-21 17:27:40|||||||||6
1642786110000|2022-01-21 17:28:30|||||||||10
1642786120000|2022-01-21 17:28:40|||||||||1
1642786130000|2022-01-21 17:28:50|||||||||1
1642786160000|2022-01-21 17:29:20|||||||||1
1642786180000|2022-01-21 17:29:40|||||||||1
1642786200000|2022-01-21 17:30:00|||||||||2
1642786230000|2022-01-21 17:30:30|||||||||1
1642786240000|2022-01-21 17:30:40|||||||||3
1642786250000|2022-01-21 17:30:50|||||||||2
1642786330000|2022-01-21 17:32:10|||||||||1
1642786340000|2022-01-21 17:32:20|||||||||11
1642786350000|2022-01-21 17:32:30|||||||||1
1642786380000|2022-01-21 17:33:00|||||||||2
1642786390000|2022-01-21 17:33:10|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2
1642786400000|2022-01-21 17:33:20|||||||||2
1642786410000|2022-01-21 17:33:30|||||||||2
1642786420000|2022-01-21 17:33:40|||||||||2
1642786430000|2022-01-21 17:33:50|||||||||3
1642786440000|2022-01-21 17:34:00|||||||||2
1642786450000|2022-01-21 17:34:10|2615.7|2611.7|2615.2|2611.2|2615.7|2611.7|2615.2|2611.2|5
1642786460000|2022-01-21 17:34:20|2615.6|2611.6|2615.2|2611.2|2615.9|2611.9|2615.2|2611.2|18
1642786480000|2022-01-21 17:34:40|||||||||1
1642786490000|2022-01-21 17:34:50|||||||||1
1642786500000|2022-01-21 17:35:00|2615.6|2611.6|2615.7|2611.7|2615.9|2611.9|2615.6|2611.6|11
1642786510000|2022-01-21 17:35:10|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|0
1642786590000|2022-01-21 17:36:30|||||||||2
1642786670000|2022-01-21 17:37:50|||||||||1
1642786720000|2022-01-21 17:38:40|||||||||1
1642786730000|2022-01-21 17:38:50|||||||||1
1642786740000|2022-01-21 17:39:00|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|2
1642786750000|2022-01-21 17:39:10|2617.2|2613.2|2618.7|2614.7|2618.7|2614.7|2617.2|2613.2|5
1642786760000|2022-01-21 17:39:20|2618.6|2614.6|2618.2|2614.2|2618.6|2614.6|2618.2|2614.2|1
1642786770000|2022-01-21 17:39:30|2618.7|2614.7|2618.4|2614.4|2618.7|2614.7|2618.2|2614.2|2
1642786780000|2022-01-21 17:39:40|2618.2|2614.2|2618.2|2614.2|2618.7|2614.7|2618.2|2614.2|1
1642786790000|2022-01-21 17:39:50|2618.7|2614.7|2618.2|2614.2|2618.7|2614.7|2618.2|2614.2|1
1642786800000|2022-01-21 17:40:00|2618.9|2614.9|2619.2|2615.2|2619.2|2615.2|2618.9|2614.9|2
1642786810000|2022-01-21 17:40:10|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|0
1642786820000|2022-01-21 17:40:20|||||||||1
1642786840000|2022-01-21 17:40:40|||||||||2
1642786860000|2022-01-21 17:41:00|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|1
1642786880000|2022-01-21 17:41:20|2618.6|2614.6|2618.7|2614.7|2618.7|2614.7|2618.6|2614.6|1
1642786920000|2022-01-21 17:42:00|2619.5|2615.5|2619.2|2615.2|2619.5|2615.5|2619.2|2615.2|3
1642786940000|2022-01-21 17:42:20|||||||||1
1642786950000|2022-01-21 17:42:30|||||||||1
1642786970000|2022-01-21 17:42:50|||||||||1
1642787050000|2022-01-21 17:44:10|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|12
1642787090000|2022-01-21 17:44:50|||||||||2
1642787100000|2022-01-21 17:45:00|2619|2615|2618.5|2614.5|2619.5|2615.5|2618.5|2614.5|6
1642787110000|2022-01-21 17:45:10|2617.5|2613.5|2617|2613|2617.5|2613.5|2616.9|2612.9|9
1642787120000|2022-01-21 17:45:20|2616.9|2612.9|2616.7|2612.7|2616.9|2612.9|2616.7|2612.7|8
1642787130000|2022-01-21 17:45:30|2616.4|2612.4|2616.4|2612.4|2616.7|2612.7|2616.4|2612.4|1
1642787140000|2022-01-21 17:45:40|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2
1642787150000|2022-01-21 17:45:50|2616.9|2612.9|2616.7|2612.7|2616.9|2612.9|2616.4|2612.4|7
1642787160000|2022-01-21 17:46:00|2616.4|2612.4|2615.7|2611.7|2616.5|2612.5|2615.7|2611.7|5
1642787170000|2022-01-21 17:46:10|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|0
1642787190000|2022-01-21 17:46:30|||||||||1
1642787210000|2022-01-21 17:46:50|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|3
1642787230000|2022-01-21 17:47:10|2616.5|2612.5|2615.9|2611.9|2616.5|2612.5|2615.9|2611.9|4
1642787260000|2022-01-21 17:47:40|||||||||5
1642787270000|2022-01-21 17:47:50|||||||||1
1642787280000|2022-01-21 17:48:00|||||||||5
1642787330000|2022-01-21 17:48:50|||||||||1
1642787340000|2022-01-21 17:49:00|2616|2612|2616|2612|2616|2612|2616|2612|8
1642787360000|2022-01-21 17:49:20|||||||||1
1642787400000|2022-01-21 17:50:00|2615.6|2611.6|2615.4|2611.4|2615.6|2611.6|2615.4|2611.4|3
1642787420000|2022-01-21 17:50:20|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|1
1642787440000|2022-01-21 17:50:40|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|3
1642787460000|2022-01-21 17:51:00|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2
1642787490000|2022-01-21 17:51:30|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|1
1642787500000|2022-01-21 17:51:40|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|0
1642787520000|2022-01-21 17:52:00|||||||||3
1642787530000|2022-01-21 17:52:10|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|0
1642787550000|2022-01-21 17:52:30|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|0
1642787560000|2022-01-21 17:52:40|||||||||1
1642787580000|2022-01-21 17:53:00|||||||||3
1642787590000|2022-01-21 17:53:10|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|0
1642787610000|2022-01-21 17:53:30|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|1
1642787640000|2022-01-21 17:54:00|2616.1|2612.1|2616|2612|2616.1|2612.1|2616|2612|9
1642787650000|2022-01-21 17:54:10|2615.9|2611.9|2616.4|2612.4|2616.4|2612.4|2615.9|2611.9|1
1642787660000|2022-01-21 17:54:20|||||||||1
1642787700000|2022-01-21 17:55:00|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|15
1642787710000|2022-01-21 17:55:10|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|0
1642787740000|2022-01-21 17:55:40|||||||||9
1642787760000|2022-01-21 17:56:00|||||||||2
1642787780000|2022-01-21 17:56:20|2615.2|2611.2|2615.7|2611.7|2615.7|2611.7|2615.2|2611.2|9
1642787790000|2022-01-21 17:56:30|2615.4|2611.4|2615.7|2611.7|2615.7|2611.7|2615.4|2611.4|2
1642787800000|2022-01-21 17:56:40|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|0
1642787820000|2022-01-21 17:57:00|||||||||1
1642787830000|2022-01-21 17:57:10|||||||||1
1642787840000|2022-01-21 17:57:20|||||||||4
1642787860000|2022-01-21 17:57:40|||||||||1
1642787880000|2022-01-21 17:58:00|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|2
1642787890000|2022-01-21 17:58:10|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|0
1642787900000|2022-01-21 17:58:20|||||||||21
1642788050000|2022-01-21 18:00:50|||||||||2
1642788060000|2022-01-21 18:01:00|||||||||7
1642788080000|2022-01-21 18:01:20|||||||||1
1642788180000|2022-01-21 18:03:00|||||||||5
1642788190000|2022-01-21 18:03:10|2615.9|2611.9|2615.4|2611.4|2615.9|2611.9|2615.4|2611.4|3
1642788210000|2022-01-21 18:03:30|||||||||1
1642788250000|2022-01-21 18:04:10|||||||||2
1642788260000|2022-01-21 18:04:20|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|7
1642788270000|2022-01-21 18:04:30|2615.5|2611.5|2614.9|2610.9|2615.5|2611.5|2614.9|2610.9|9
1642788280000|2022-01-21 18:04:40|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|5
1642788310000|2022-01-21 18:05:10|||||||||8
1642788400000|2022-01-21 18:06:40|||||||||1
1642788410000|2022-01-21 18:06:50|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|7
1642788420000|2022-01-21 18:07:00|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2615|2611|25
1642788460000|2022-01-21 18:07:40|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|0
1642788480000|2022-01-21 18:08:00|||||||||3
1642788500000|2022-01-21 18:08:20|||||||||1
1642788540000|2022-01-21 18:09:00|||||||||1
1642788550000|2022-01-21 18:09:10|2615|2611|2615.2|2611.2|2615.2|2611.2|2615|2611|6
1642788570000|2022-01-21 18:09:30|||||||||2
1642788600000|2022-01-21 18:10:00|2615|2611|2615|2611|2615|2611|2615|2611|3
1642788610000|2022-01-21 18:10:10|||||||||1
1642788620000|2022-01-21 18:10:20|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|1
1642788650000|2022-01-21 18:10:50|||||||||1
1642788670000|2022-01-21 18:11:10|2615|2611|2615|2611|2615|2611|2615|2611|8
1642788680000|2022-01-21 18:11:20|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|0
1642788760000|2022-01-21 18:12:40|2615|2611|2615.5|2611.5|2615.5|2611.5|2615|2611|5
1642788890000|2022-01-21 18:14:50|||||||||1
1642788960000|2022-01-21 18:16:00|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2
1642788970000|2022-01-21 18:16:10|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|0
1642789000000|2022-01-21 18:16:40|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|0
1642789020000|2022-01-21 18:17:00|2615.5|2611.5|2615.4|2611.4|2615.5|2611.5|2615.4|2611.4|6
1642789030000|2022-01-21 18:17:10|2615|2611|2615|2611|2615|2611|2615|2611|0
1642789040000|2022-01-21 18:17:20|2614.9|2610.9|2616.2|2612.2|2616.2|2612.2|2614.9|2610.9|8
1642789050000|2022-01-21 18:17:30|2615.9|2611.9|2616.2|2612.2|2616.2|2612.2|2615.9|2611.9|8
1642789070000|2022-01-21 18:17:50|||||||||2
1642789080000|2022-01-21 18:18:00|||||||||6
1642789090000|2022-01-21 18:18:10|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|0
1642789100000|2022-01-21 18:18:20|||||||||7
1642789120000|2022-01-21 18:18:40|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|0
1642789130000|2022-01-21 18:18:50|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|0
1642789140000|2022-01-21 18:19:00|2616|2612|2616|2612|2616|2612|2616|2612|1
1642789170000|2022-01-21 18:19:30|2616.4|2612.4|2616.5|2612.5|2616.5|2612.5|2616.4|2612.4|4
1642789180000|2022-01-21 18:19:40|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|1
1642789200000|2022-01-21 18:20:00|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2
1642789210000|2022-01-21 18:20:10|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|4
1642789230000|2022-01-21 18:20:30|2616.5|2612.5|2616.7|2612.7|2617.4|2613.4|2616.5|2612.5|2
1642789250000|2022-01-21 18:20:50|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|0
1642789260000|2022-01-21 18:21:00|2617.5|2613.5|2616.8|2612.8|2617.5|2613.5|2616.8|2612.8|4
1642789270000|2022-01-21 18:21:10|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|1
1642789280000|2022-01-21 18:21:20|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|7
1642789290000|2022-01-21 18:21:30|2616.2|2612.2|2617|2613|2617|2613|2616.2|2612.2|4
1642789300000|2022-01-21 18:21:40|2616.9|2612.9|2616.2|2612.2|2616.9|2612.9|2616.2|2612.2|0
1642789320000|2022-01-21 18:22:00|2616.5|2612.5|2616.7|2612.7|2616.7|2612.7|2616.5|2612.5|1
1642789330000|2022-01-21 18:22:10|2617|2613|2617.2|2613.2|2617.2|2613.2|2617|2613|4
1642789340000|2022-01-21 18:22:20|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|4
1642789350000|2022-01-21 18:22:30|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|0
1642789370000|2022-01-21 18:22:50|2616.5|2612.5|2616.7|2612.7|2616.7|2612.7|2616.5|2612.5|3
1642789380000|2022-01-21 18:23:00|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|4
1642789390000|2022-01-21 18:23:10|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|3
1642789410000|2022-01-21 18:23:30|2617.8|2613.8|2618.3|2614.3|2618.3|2614.3|2617.2|2613.2|7
1642789420000|2022-01-21 18:23:40|||||||||4
1642789430000|2022-01-21 18:23:50|2618.7|2614.7|2618.3|2614.3|2618.8|2614.8|2618.3|2614.3|10
1642789440000|2022-01-21 18:24:00|2618.4|2614.4|2619.2|2615.2|2619.2|2615.2|2618.4|2614.4|5
1642789450000|2022-01-21 18:24:10|2619.5|2615.5|2621.3|2617.3|2621.3|2617.3|2619.5|2615.5|27
1642789460000|2022-01-21 18:24:20|2621.8|2617.8|2622.3|2618.3|2622.3|2618.3|2621.8|2617.8|11
1642789470000|2022-01-21 18:24:30|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|4
1642789480000|2022-01-21 18:24:40|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2621.2|2617.2|15
1642789490000|2022-01-21 18:24:50|2622.2|2618.2|2622.8|2618.8|2622.8|2618.8|2622.2|2618.2|2
1642789500000|2022-01-21 18:25:00|2623.2|2619.2|2624.2|2620.2|2624.2|2620.2|2623.2|2619.2|12
1642789510000|2022-01-21 18:25:10|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|5
1642789520000|2022-01-21 18:25:20|2624.8|2620.8|2624.3|2620.3|2625.3|2621.3|2624.3|2620.3|24
1642789530000|2022-01-21 18:25:30|2624|2620|2624|2620|2624|2620|2624|2620|3
1642789540000|2022-01-21 18:25:40|2624.3|2620.3|2623.5|2619.5|2624.3|2620.3|2623.5|2619.5|8
1642789550000|2022-01-21 18:25:50|2623.9|2619.9|2624.2|2620.2|2624.2|2620.2|2623.9|2619.9|1
1642789560000|2022-01-21 18:26:00|2624|2620|2624|2620|2624|2620|2624|2620|2
1642789570000|2022-01-21 18:26:10|||||||||4
1642789580000|2022-01-21 18:26:20|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|1
1642789590000|2022-01-21 18:26:30|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|4
1642789610000|2022-01-21 18:26:50|2625.3|2621.3|2626.3|2622.3|2626.3|2622.3|2625.3|2621.3|4
1642789620000|2022-01-21 18:27:00|2625.9|2621.9|2625.8|2621.8|2625.9|2621.9|2625.8|2621.8|1
1642789630000|2022-01-21 18:27:10|2626.2|2622.2|2626.2|2622.2|2626.3|2622.3|2626.2|2622.2|5
1642789640000|2022-01-21 18:27:20|2626.3|2622.3|2626.3|2622.3|2626.3|2622.3|2626.3|2622.3|8
1642789650000|2022-01-21 18:27:30|2627|2623|2627|2623|2627|2623|2627|2623|0
1642789660000|2022-01-21 18:27:40|2627.3|2623.3|2627.7|2623.7|2627.7|2623.7|2627.3|2623.3|1
1642789670000|2022-01-21 18:27:50|2627.8|2623.8|2628.8|2624.8|2629.3|2625.3|2627.8|2623.8|5
1642789680000|2022-01-21 18:28:00|2628.7|2624.7|2628.8|2624.8|2628.8|2624.8|2628.7|2624.7|7
1642789690000|2022-01-21 18:28:10|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|14
1642789700000|2022-01-21 18:28:20|2631.2|2627.2|2631.3|2627.3|2631.3|2627.3|2631.2|2627.2|3
1642789710000|2022-01-21 18:28:30|2630.9|2626.9|2630.8|2626.8|2630.9|2626.9|2630.8|2626.8|14
1642789720000|2022-01-21 18:28:40|2629.3|2625.3|2628.8|2624.8|2629.3|2625.3|2628.8|2624.8|14
1642789730000|2022-01-21 18:28:50|2629.3|2625.3|2629.3|2625.3|2629.3|2625.3|2628.8|2624.8|5
1642789740000|2022-01-21 18:29:00|2628.3|2624.3|2627.8|2623.8|2628.3|2624.3|2627.7|2623.7|14
1642789750000|2022-01-21 18:29:10|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|4
1642789760000|2022-01-21 18:29:20|2628.8|2624.8|2629.8|2625.8|2629.8|2625.8|2628.7|2624.7|18
1642789770000|2022-01-21 18:29:30|||||||||14
1642789780000|2022-01-21 18:29:40|||||||||6
1642789790000|2022-01-21 18:29:50|||||||||12
1643017500000|2022-01-24 09:45:00|2614.8|2610.8|2611.2|2607.2|2615.2|2611.2|2611.2|2607.2|23
1643017510000|2022-01-24 09:45:10|2610.8|2606.8|2609.7|2605.7|2610.8|2606.8|2608|2604|19
1643017520000|2022-01-24 09:45:20|2609.8|2605.8|2610.2|2606.2|2610.8|2606.8|2609.8|2605.8|7
1643017530000|2022-01-24 09:45:30|2609.7|2605.7|2606|2602|2610.8|2606.8|2605.7|2601.7|28
1643017540000|2022-01-24 09:45:40|2605.7|2601.7|2605.8|2601.8|2605.8|2601.8|2605.7|2601.7|22
1643017550000|2022-01-24 09:45:50|2605.5|2601.5|2606.3|2602.3|2606.3|2602.3|2604.7|2600.7|5
1643017560000|2022-01-24 09:46:00|2606.2|2602.2|2607.2|2603.2|2607.2|2603.2|2605.2|2601.2|18
1643017570000|2022-01-24 09:46:10|2607.3|2603.3|2606.2|2602.2|2607.3|2603.3|2606.2|2602.2|13
1643017580000|2022-01-24 09:46:20|2606|2602|2605.5|2601.5|2606|2602|2605|2601|3
1643017590000|2022-01-24 09:46:30|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|0
1643017600000|2022-01-24 09:46:40|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2
1643017610000|2022-01-24 09:46:50|2605.7|2601.7|2605.8|2601.8|2605.8|2601.8|2605.7|2601.7|7
1643017620000|2022-01-24 09:47:00|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|0
1643017630000|2022-01-24 09:47:10|2606.3|2602.3|2606.8|2602.8|2606.8|2602.8|2606.3|2602.3|15
1643017640000|2022-01-24 09:47:20|2607.3|2603.3|2607.8|2603.8|2607.8|2603.8|2607.3|2603.3|1
1643017650000|2022-01-24 09:47:30|2608.2|2604.2|2609.3|2605.3|2609.3|2605.3|2608.2|2604.2|5
1643017660000|2022-01-24 09:47:40|2609.8|2605.8|2610.2|2606.2|2610.2|2606.2|2609.8|2605.8|2
1643017670000|2022-01-24 09:47:50|2610.3|2606.3|2610.8|2606.8|2610.8|2606.8|2610.3|2606.3|3
1643017680000|2022-01-24 09:48:00|2610.4|2606.4|2608.2|2604.2|2610.4|2606.4|2608.2|2604.2|13
1643017690000|2022-01-24 09:48:10|2608.7|2604.7|2608.2|2604.2|2608.7|2604.7|2608.2|2604.2|0
1643017700000|2022-01-24 09:48:20|2607.7|2603.7|2607.8|2603.8|2607.8|2603.8|2607.7|2603.7|2
1643017710000|2022-01-24 09:48:30|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|2
1643017730000|2022-01-24 09:48:50|2608.9|2604.9|2609.7|2605.7|2609.7|2605.7|2608.3|2604.3|10
1643017740000|2022-01-24 09:49:00|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|0
1643017750000|2022-01-24 09:49:10|2608.8|2604.8|2608.7|2604.7|2608.8|2604.8|2608.7|2604.7|3
1643017760000|2022-01-24 09:49:20|2607.2|2603.2|2608.2|2604.2|2608.2|2604.2|2607.2|2603.2|16
1643017790000|2022-01-24 09:49:50|2608.4|2604.4|2609.2|2605.2|2609.2|2605.2|2608.4|2604.4|0
1643017800000|2022-01-24 09:50:00|2610.5|2606.5|2610.7|2606.7|2611.3|2607.3|2609.8|2605.8|8
1643017810000|2022-01-24 09:50:10|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2608.8|2604.8|12
1643017820000|2022-01-24 09:50:20|2610.4|2606.4|2611.3|2607.3|2611.3|2607.3|2610.4|2606.4|1
1643017830000|2022-01-24 09:50:30|2612|2608|2612.8|2608.8|2612.8|2608.8|2612|2608|2
1643017850000|2022-01-24 09:50:50|2612.7|2608.7|2612.3|2608.3|2613.3|2609.3|2611.8|2607.8|11
1643017860000|2022-01-24 09:51:00|2612.8|2608.8|2612.3|2608.3|2612.8|2608.8|2612.3|2608.3|2
1643017870000|2022-01-24 09:51:10|2612.2|2608.2|2611.7|2607.7|2612.2|2608.2|2611.7|2607.7|1
1643017880000|2022-01-24 09:51:20|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|1
1643017890000|2022-01-24 09:51:30|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|1
1643017900000|2022-01-24 09:51:40|2610.7|2606.7|2609.8|2605.8|2610.8|2606.8|2609.8|2605.8|18
1643017910000|2022-01-24 09:51:50|2610.2|2606.2|2607.3|2603.3|2610.2|2606.2|2607.3|2603.3|20
1643017920000|2022-01-24 09:52:00|2607.7|2603.7|2605.7|2601.7|2607.7|2603.7|2605.7|2601.7|3
1643017940000|2022-01-24 09:52:20|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2
1643017960000|2022-01-24 09:52:40|2604.2|2600.2|2604.3|2600.3|2604.3|2600.3|2604|2600|13
1643017970000|2022-01-24 09:52:50|2602.7|2598.7|2605.7|2601.7|2605.7|2601.7|2600.5|2596.5|66
1643017980000|2022-01-24 09:53:00|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|5
1643017990000|2022-01-24 09:53:10|2606.2|2602.2|2605.8|2601.8|2606.2|2602.2|2605.8|2601.8|2
1643018010000|2022-01-24 09:53:30|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|0
1643018020000|2022-01-24 09:53:40|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|1
1643018030000|2022-01-24 09:53:50|2605.3|2601.3|2604.7|2600.7|2605.3|2601.3|2604.7|2600.7|5
1643018040000|2022-01-24 09:54:00|2603.5|2599.5|2603.2|2599.2|2603.5|2599.5|2603.2|2599.2|1
1643018050000|2022-01-24 09:54:10|2603|2599|2602.5|2598.5|2603|2599|2602.5|2598.5|1
1643018080000|2022-01-24 09:54:40|2602.3|2598.3|2603.2|2599.2|2603.2|2599.2|2602.3|2598.3|1
1643018090000|2022-01-24 09:54:50|2603.7|2599.7|2603.2|2599.2|2604.2|2600.2|2603.2|2599.2|1
1643018100000|2022-01-24 09:55:00|2602.9|2598.9|2602.7|2598.7|2602.9|2598.9|2601.7|2597.7|1
1643018120000|2022-01-24 09:55:20|2602.5|2598.5|2601.7|2597.7|2602.5|2598.5|2601.7|2597.7|2
1643018140000|2022-01-24 09:55:40|2602|2598|2602.2|2598.2|2602.2|2598.2|2602|2598|1
1643018150000|2022-01-24 09:55:50|2601.7|2597.7|2602.2|2598.2|2602.2|2598.2|2601.7|2597.7|0
1643018160000|2022-01-24 09:56:00|2602|2598|2601.7|2597.7|2602|2598|2601.7|2597.7|0
1643018190000|2022-01-24 09:56:30|2601.3|2597.3|2601|2597|2601.3|2597.3|2601|2597|3
1643018200000|2022-01-24 09:56:40|2600.5|2596.5|2600|2596|2600.5|2596.5|2600|2596|3
1643018210000|2022-01-24 09:56:50|2599.4|2595.4|2599.4|2595.4|2599.4|2595.4|2599.4|2595.4|6
1643018220000|2022-01-24 09:57:00|2599|2595|2599|2595|2599|2595|2599|2595|1
1643018230000|2022-01-24 09:57:10|2599.5|2595.5|2599.5|2595.5|2599.7|2595.7|2599|2595|6
1643018240000|2022-01-24 09:57:20|2599.7|2595.7|2599.7|2595.7|2599.7|2595.7|2599.5|2595.5|2
1643018280000|2022-01-24 09:58:00|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|2599|2595|3
1643018290000|2022-01-24 09:58:10|2600.3|2596.3|2600.5|2596.5|2600.5|2596.5|2600.3|2596.3|8
1643018300000|2022-01-24 09:58:20|2600.7|2596.7|2600.5|2596.5|2600.7|2596.7|2600.5|2596.5|2
1643018320000|2022-01-24 09:58:40|2600.7|2596.7|2600.5|2596.5|2600.7|2596.7|2600.5|2596.5|2
1643018330000|2022-01-24 09:58:50|2599.4|2595.4|2599.2|2595.2|2599.4|2595.4|2599.2|2595.2|1
1643018340000|2022-01-24 09:59:00|2599.5|2595.5|2599.7|2595.7|2599.7|2595.7|2599.5|2595.5|0
1643018360000|2022-01-24 09:59:20|2599.3|2595.3|2598|2594|2599.3|2595.3|2598|2594|3
1643018370000|2022-01-24 09:59:30|||||||||3
1643018390000|2022-01-24 09:59:50|2596.5|2592.5|2596.2|2592.2|2596.5|2592.5|2596.2|2592.2|9
1643018400000|2022-01-24 10:00:00|2595.9|2591.9|2594.3|2590.3|2595.9|2591.9|2593.4|2589.4|73
1643018410000|2022-01-24 10:00:10|2594.4|2590.4|2594.4|2590.4|2594.4|2590.4|2594.4|2590.4|5
1643018440000|2022-01-24 10:00:40|2594.3|2590.3|2594.4|2590.4|2594.4|2590.4|2594.3|2590.3|4
1643018460000|2022-01-24 10:01:00|2594.3|2590.3|2594.3|2590.3|2594.3|2590.3|2594.3|2590.3|1
1643018470000|2022-01-24 10:01:10|||||||||1
1643018480000|2022-01-24 10:01:20|||||||||4
1643018490000|2022-01-24 10:01:30|2594.4|2590.4|2594.4|2590.4|2594.4|2590.4|2594.3|2590.3|2
1643018510000|2022-01-24 10:01:50|2593.7|2589.7|2593.4|2589.4|2593.7|2589.7|2593.4|2589.4|3
1643018520000|2022-01-24 10:02:00|2594.1|2590.1|2594.4|2590.4|2594.4|2590.4|2594.1|2590.1|17
1643018530000|2022-01-24 10:02:10|2594.5|2590.5|2595.3|2591.3|2595.3|2591.3|2594.4|2590.4|0
1643018540000|2022-01-24 10:02:20|2594.8|2590.8|2594.9|2590.9|2595.3|2591.3|2594.4|2590.4|1
1643018560000|2022-01-24 10:02:40|2594.5|2590.5|2594.3|2590.3|2594.5|2590.5|2594.3|2590.3|5
1643018600000|2022-01-24 10:03:20|2593.9|2589.9|2593.8|2589.8|2593.9|2589.9|2593.8|2589.8|4
1643018640000|2022-01-24 10:04:00|2594.1|2590.1|2594.3|2590.3|2594.4|2590.4|2593.8|2589.8|13
1643018650000|2022-01-24 10:04:10|2594.1|2590.1|2593.8|2589.8|2594.1|2590.1|2593.8|2589.8|0
1643018660000|2022-01-24 10:04:20|2594.3|2590.3|2593.9|2589.9|2594.3|2590.3|2593.8|2589.8|0
1643018670000|2022-01-24 10:04:30|2594.3|2590.3|2594.3|2590.3|2594.3|2590.3|2594.3|2590.3|0
1643018680000|2022-01-24 10:04:40|2593.8|2589.8|2593.8|2589.8|2594.4|2590.4|2593.8|2589.8|24
1643018690000|2022-01-24 10:04:50|2593.9|2589.9|2594.3|2590.3|2594.3|2590.3|2593.8|2589.8|0
1643018700000|2022-01-24 10:05:00|2593.8|2589.8|2594.3|2590.3|2594.4|2590.4|2593.8|2589.8|3
1643018720000|2022-01-24 10:05:20|2594.1|2590.1|2594.3|2590.3|2594.3|2590.3|2593.8|2589.8|4
1643018730000|2022-01-24 10:05:30|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|0
1643018740000|2022-01-24 10:05:40|2593.8|2589.8|2593.8|2589.8|2593.8|2589.8|2593.8|2589.8|0
1643018760000|2022-01-24 10:06:00|||||||||18
1643018770000|2022-01-24 10:06:10|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|2
1643018780000|2022-01-24 10:06:20|2593.7|2589.7|2593.5|2589.5|2593.7|2589.7|2593.5|2589.5|2
1643018810000|2022-01-24 10:06:50|2593.2|2589.2|2593|2589|2593.5|2589.5|2593|2589|17
1643018820000|2022-01-24 10:07:00|2592|2588|2592.7|2588.7|2592.7|2588.7|2592|2588|13
1643018830000|2022-01-24 10:07:10|2592.5|2588.5|2592.8|2588.8|2593.5|2589.5|2592.5|2588.5|9
1643018840000|2022-01-24 10:07:20|2593.4|2589.4|2592.5|2588.5|2593.4|2589.4|2592.5|2588.5|2
1643018850000|2022-01-24 10:07:30|2592.2|2588.2|2592.5|2588.5|2592.5|2588.5|2592.2|2588.2|10
1643018870000|2022-01-24 10:07:50|2593|2589|2592.5|2588.5|2593|2589|2592.5|2588.5|0
1643018880000|2022-01-24 10:08:00|2592.7|2588.7|2592.5|2588.5|2592.7|2588.7|2592.5|2588.5|3
1643018890000|2022-01-24 10:08:10|2592|2588|2592|2588|2592|2588|2592|2588|33
1643018910000|2022-01-24 10:08:30|||||||||1
1643018930000|2022-01-24 10:08:50|2591.3|2587.3|2591|2587|2591.3|2587.3|2591|2587|1
1643018940000|2022-01-24 10:09:00|2590|2586|2588.9|2584.9|2590|2586|2587.9|2583.9|69
1643018950000|2022-01-24 10:09:10|2588.6|2584.6|2588.3|2584.3|2588.6|2584.6|2588.3|2584.3|2
1643018960000|2022-01-24 10:09:20|2588.4|2584.4|2588.9|2584.9|2588.9|2584.9|2588.4|2584.4|1
1643018970000|2022-01-24 10:09:30|2589|2585|2589.5|2585.5|2589.7|2585.7|2589|2585|4
1643018980000|2022-01-24 10:09:40|2588.7|2584.7|2589.5|2585.5|2589.5|2585.5|2588.7|2584.7|2
1643018990000|2022-01-24 10:09:50|2589.4|2585.4|2589.7|2585.7|2589.7|2585.7|2588|2584|10
1643019000000|2022-01-24 10:10:00|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|44
1643019010000|2022-01-24 10:10:10|||||||||1
1643019020000|2022-01-24 10:10:20|2589|2585|2589.5|2585.5|2589.5|2585.5|2589|2585|1
1643019040000|2022-01-24 10:10:40|||||||||1
1643019050000|2022-01-24 10:10:50|2589.4|2585.4|2589.7|2585.7|2589.7|2585.7|2589|2585|0
1643019090000|2022-01-24 10:11:30|2590|2586|2590|2586|2590|2586|2590|2586|0
1643019100000|2022-01-24 10:11:40|2588.8|2584.8|2589.5|2585.5|2589.5|2585.5|2588.8|2584.8|3
1643019110000|2022-01-24 10:11:50|2589.7|2585.7|2589.4|2585.4|2589.7|2585.7|2589.4|2585.4|3
1643019120000|2022-01-24 10:12:00|2589|2585|2588.5|2584.5|2589|2585|2588.5|2584.5|13
1643019130000|2022-01-24 10:12:10|2588.7|2584.7|2588.5|2584.5|2588.7|2584.7|2588.5|2584.5|1
1643019140000|2022-01-24 10:12:20|||||||||1
1643019150000|2022-01-24 10:12:30|2589.3|2585.3|2589.4|2585.4|2589.4|2585.4|2589.3|2585.3|80
1643019170000|2022-01-24 10:12:50|2589.9|2585.9|2590.4|2586.4|2590.4|2586.4|2589.9|2585.9|2
1643019180000|2022-01-24 10:13:00|2589.7|2585.7|2589.4|2585.4|2589.7|2585.7|2589.4|2585.4|2
1643019200000|2022-01-24 10:13:20|2589.8|2585.8|2589.9|2585.9|2589.9|2585.9|2589.8|2585.8|1
1643019220000|2022-01-24 10:13:40|2590|2586|2590.9|2586.9|2590.9|2586.9|2590|2586|1
1643019230000|2022-01-24 10:13:50|2591.5|2587.5|2591.5|2587.5|2591.5|2587.5|2591.5|2587.5|0
1643019250000|2022-01-24 10:14:10|2591|2587|2591|2587|2591|2587|2591|2587|2
1643019260000|2022-01-24 10:14:20|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|3
1643019270000|2022-01-24 10:14:30|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2
1643019300000|2022-01-24 10:15:00|2590|2586|2590|2586|2590|2586|2590|2586|0
1643019310000|2022-01-24 10:15:10|2589.9|2585.9|2588.9|2584.9|2589.9|2585.9|2588.8|2584.8|4
1643019320000|2022-01-24 10:15:20|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|0
1643019330000|2022-01-24 10:15:30|2589.3|2585.3|2588.8|2584.8|2589.3|2585.3|2588.8|2584.8|0
1643019340000|2022-01-24 10:15:40|||||||||1
1643019360000|2022-01-24 10:16:00|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2
1643019370000|2022-01-24 10:16:10|2589.4|2585.4|2589.3|2585.3|2589.4|2585.4|2589.3|2585.3|0
1643019390000|2022-01-24 10:16:30|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|0
1643019410000|2022-01-24 10:16:50|2589.5|2585.5|2589.4|2585.4|2589.5|2585.5|2589.4|2585.4|0
1643019420000|2022-01-24 10:17:00|2589.9|2585.9|2590.4|2586.4|2590.4|2586.4|2589.9|2585.9|2
1643019430000|2022-01-24 10:17:10|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|0
1643019440000|2022-01-24 10:17:20|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|0
1643019460000|2022-01-24 10:17:40|2590.3|2586.3|2590.4|2586.4|2590.4|2586.4|2590.3|2586.3|1
1643019470000|2022-01-24 10:17:50|||||||||1
1643019490000|2022-01-24 10:18:10|2590.8|2586.8|2590.8|2586.8|2590.8|2586.8|2590.8|2586.8|3
1643019510000|2022-01-24 10:18:30|2590.4|2586.4|2591.4|2587.4|2591.4|2587.4|2590.4|2586.4|1
1643019520000|2022-01-24 10:18:40|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2
1643019570000|2022-01-24 10:19:30|||||||||1
1643019590000|2022-01-24 10:19:50|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|0
1643019600000|2022-01-24 10:20:00|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|0
1643019630000|2022-01-24 10:20:30|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|0
1643019640000|2022-01-24 10:20:40|2591.8|2587.8|2591.8|2587.8|2591.8|2587.8|2591.8|2587.8|3
1643019650000|2022-01-24 10:20:50|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|4
1643019670000|2022-01-24 10:21:10|2591.1|2587.1|2591.3|2587.3|2591.3|2587.3|2590.8|2586.8|1
1643019740000|2022-01-24 10:22:20|2591.8|2587.8|2591.4|2587.4|2592.8|2588.8|2591.4|2587.4|5
1643019750000|2022-01-24 10:22:30|2591.8|2587.8|2592.3|2588.3|2592.3|2588.3|2591.4|2587.4|0
1643019760000|2022-01-24 10:22:40|2592.1|2588.1|2591.4|2587.4|2592.1|2588.1|2591.4|2587.4|0
1643019770000|2022-01-24 10:22:50|2591.3|2587.3|2591.3|2587.3|2591.8|2587.8|2591.3|2587.3|3
1643019800000|2022-01-24 10:23:20|2591.4|2587.4|2591.8|2587.8|2591.8|2587.8|2591.4|2587.4|0
1643019810000|2022-01-24 10:23:30|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|0
1643019880000|2022-01-24 10:24:40|2592.2|2588.2|2591.3|2587.3|2592.2|2588.2|2591.3|2587.3|6
1643019890000|2022-01-24 10:24:50|2591.2|2587.2|2590.3|2586.3|2591.2|2587.2|2590.3|2586.3|1
1643019900000|2022-01-24 10:25:00|2589.5|2585.5|2589.4|2585.4|2589.5|2585.5|2589.3|2585.3|4
1643019910000|2022-01-24 10:25:10|2590.2|2586.2|2590.3|2586.3|2590.3|2586.3|2590.2|2586.2|2
1643019920000|2022-01-24 10:25:20|2590.4|2586.4|2591.3|2587.3|2591.3|2587.3|2590.4|2586.4|0
1643019940000|2022-01-24 10:25:40|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|0
1643019960000|2022-01-24 10:26:00|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|0
1643019980000|2022-01-24 10:26:20|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|0
1643020010000|2022-01-24 10:26:50|2591.2|2587.2|2590.9|2586.9|2591.2|2587.2|2590.9|2586.9|3
1643020020000|2022-01-24 10:27:00|2590.4|2586.4|2591.4|2587.4|2591.4|2587.4|2590.4|2586.4|1
1643020030000|2022-01-24 10:27:10|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2590.9|2586.9|1
1643020040000|2022-01-24 10:27:20|2590.8|2586.8|2590.5|2586.5|2590.8|2586.8|2590.4|2586.4|2
1643020050000|2022-01-24 10:27:30|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|0
1643020070000|2022-01-24 10:27:50|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2590.4|2586.4|1
1643020090000|2022-01-24 10:28:10|2590.8|2586.8|2590.4|2586.4|2590.8|2586.8|2590.4|2586.4|0
1643020100000|2022-01-24 10:28:20|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|1
1643020120000|2022-01-24 10:28:40|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|0
1643020150000|2022-01-24 10:29:10|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|0
1643020170000|2022-01-24 10:29:30|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|0
1643020180000|2022-01-24 10:29:40|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|0
1643020200000|2022-01-24 10:30:00|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|0
1643020270000|2022-01-24 10:31:10|2590.8|2586.8|2590.9|2586.9|2590.9|2586.9|2590.8|2586.8|1
1643020280000|2022-01-24 10:31:20|2590.4|2586.4|2590.3|2586.3|2590.4|2586.4|2590.3|2586.3|2
1643020300000|2022-01-24 10:31:40|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|0
1643020310000|2022-01-24 10:31:50|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|3
1643020330000|2022-01-24 10:32:10|2588.9|2584.9|2588.4|2584.4|2588.9|2584.9|2588.4|2584.4|1
1643020340000|2022-01-24 10:32:20|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|1
1643020390000|2022-01-24 10:33:10|||||||||1
1643020430000|2022-01-24 10:33:50|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|0
1643020460000|2022-01-24 10:34:20|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|1
1643020500000|2022-01-24 10:35:00|2589.2|2585.2|2588.4|2584.4|2589.2|2585.2|2588.4|2584.4|0
1643020510000|2022-01-24 10:35:10|||||||||1
1643020530000|2022-01-24 10:35:30|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|0
1643020630000|2022-01-24 10:37:10|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|0
1643020660000|2022-01-24 10:37:40|2589.8|2585.8|2589.8|2585.8|2589.8|2585.8|2589.8|2585.8|0
1643020670000|2022-01-24 10:37:50|2589.7|2585.7|2588.4|2584.4|2589.7|2585.7|2588.4|2584.4|1
1643020680000|2022-01-24 10:38:00|2589.3|2585.3|2590.3|2586.3|2590.3|2586.3|2588.4|2584.4|2
1643020690000|2022-01-24 10:38:10|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|0
1643020710000|2022-01-24 10:38:30|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|0
1643020790000|2022-01-24 10:39:50|||||||||1
1643020820000|2022-01-24 10:40:20|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|4
1643020830000|2022-01-24 10:40:30|||||||||1
1643020860000|2022-01-24 10:41:00|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|1
1643020880000|2022-01-24 10:41:20|2591|2587|2591.4|2587.4|2591.4|2587.4|2591|2587|0
1643020890000|2022-01-24 10:41:30|2591.3|2587.3|2591.3|2587.3|2591.4|2587.4|2591.3|2587.3|2
1643020900000|2022-01-24 10:41:40|2590.5|2586.5|2590.3|2586.3|2590.5|2586.5|2590.3|2586.3|4
1643020960000|2022-01-24 10:42:40|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|10
1643021000000|2022-01-24 10:43:20|2592.4|2588.4|2591.9|2587.9|2592.4|2588.4|2591.9|2587.9|2
1643021010000|2022-01-24 10:43:30|2591.5|2587.5|2591.4|2587.4|2591.5|2587.5|2591.4|2587.4|0
1643021020000|2022-01-24 10:43:40|2590.7|2586.7|2590.5|2586.5|2590.7|2586.7|2590.4|2586.4|5
1643021030000|2022-01-24 10:43:50|2590.4|2586.4|2590.5|2586.5|2590.5|2586.5|2590.4|2586.4|0
1643021040000|2022-01-24 10:44:00|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|0
1643021050000|2022-01-24 10:44:10|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|16
1643021060000|2022-01-24 10:44:20|||||||||2
1643021080000|2022-01-24 10:44:40|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|3
1643021100000|2022-01-24 10:45:00|2587.8|2583.8|2587.8|2583.8|2587.8|2583.8|2587.8|2583.8|0
1643021110000|2022-01-24 10:45:10|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|12
1643021120000|2022-01-24 10:45:20|2587.3|2583.3|2587.3|2583.3|2587.3|2583.3|2587.3|2583.3|0
1643021150000|2022-01-24 10:45:50|2587|2583|2586.4|2582.4|2587|2583|2586.3|2582.3|0
1643021210000|2022-01-24 10:46:50|2586.3|2582.3|2585.8|2581.8|2586.3|2582.3|2585.8|2581.8|4
1643021290000|2022-01-24 10:48:10|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2
1643021310000|2022-01-24 10:48:30|2585.9|2581.9|2586.4|2582.4|2586.4|2582.4|2585.4|2581.4|13
1643021320000|2022-01-24 10:48:40|2586.5|2582.5|2586.4|2582.4|2586.5|2582.5|2585.9|2581.9|1
1643021340000|2022-01-24 10:49:00|2585.8|2581.8|2585.5|2581.5|2585.8|2581.8|2585.5|2581.5|1
1643021350000|2022-01-24 10:49:10|2585|2581|2585|2581|2585|2581|2585|2581|18
1643021370000|2022-01-24 10:49:30|||||||||3
1643021410000|2022-01-24 10:50:10|||||||||2
1643021440000|2022-01-24 10:50:40|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|11
1643021450000|2022-01-24 10:50:50|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2
1643021500000|2022-01-24 10:51:40|||||||||3
1643021520000|2022-01-24 10:52:00|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|6
1643021530000|2022-01-24 10:52:10|2586|2582|2585.4|2581.4|2586|2582|2585.4|2581.4|1
1643021540000|2022-01-24 10:52:20|2585.7|2581.7|2585.9|2581.9|2586|2582|2585.7|2581.7|4
1643021550000|2022-01-24 10:52:30|2585.5|2581.5|2585|2581|2585.5|2581.5|2585|2581|0
1643021560000|2022-01-24 10:52:40|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|0
1643021570000|2022-01-24 10:52:50|2585.8|2581.8|2585.8|2581.8|2585.9|2581.9|2585.8|2581.8|1
1643021590000|2022-01-24 10:53:10|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|0
1643021610000|2022-01-24 10:53:30|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|0
1643021630000|2022-01-24 10:53:50|||||||||1
1643021640000|2022-01-24 10:54:00|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|1
1643021650000|2022-01-24 10:54:10|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|0
1643021670000|2022-01-24 10:54:30|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|0
1643021690000|2022-01-24 10:54:50|||||||||1
1643021710000|2022-01-24 10:55:10|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|0
1643021730000|2022-01-24 10:55:30|2586.2|2582.2|2586.4|2582.4|2586.4|2582.4|2586.2|2582.2|9
1643021760000|2022-01-24 10:56:00|2586.3|2582.3|2585.8|2581.8|2586.4|2582.4|2585.8|2581.8|6
1643021770000|2022-01-24 10:56:10|||||||||1
1643021810000|2022-01-24 10:56:50|||||||||1
1643021820000|2022-01-24 10:57:00|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|1
1643021830000|2022-01-24 10:57:10|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|0
1643021870000|2022-01-24 10:57:50|2585.9|2581.9|2585.8|2581.8|2585.9|2581.9|2585.8|2581.8|2
1643021880000|2022-01-24 10:58:00|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|5
1643021890000|2022-01-24 10:58:10|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|0
1643021920000|2022-01-24 10:58:40|||||||||1
1643021930000|2022-01-24 10:58:50|||||||||1
1643021940000|2022-01-24 10:59:00|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|1
1643021950000|2022-01-24 10:59:10|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|0
1643021970000|2022-01-24 10:59:30|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|1
1643021980000|2022-01-24 10:59:40|2586.1|2582.1|2587.4|2583.4|2587.4|2583.4|2586.1|2582.1|1
1643022000000|2022-01-24 11:00:00|2587.7|2583.7|2587.6|2583.6|2588.4|2584.4|2587.4|2583.4|13
1643022010000|2022-01-24 11:00:10|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|0
1643022020000|2022-01-24 11:00:20|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|6
1643022030000|2022-01-24 11:00:30|2586.8|2582.8|2586.9|2582.9|2586.9|2582.9|2586.8|2582.8|1
1643022040000|2022-01-24 11:00:40|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|0
1643022050000|2022-01-24 11:00:50|||||||||5
1643022060000|2022-01-24 11:01:00|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|5
1643022070000|2022-01-24 11:01:10|2586.2|2582.2|2586.4|2582.4|2586.4|2582.4|2586.2|2582.2|2
1643022080000|2022-01-24 11:01:20|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|1
1643022090000|2022-01-24 11:01:30|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|2
1643022100000|2022-01-24 11:01:40|2585.4|2581.4|2585.8|2581.8|2585.8|2581.8|2585.4|2581.4|37
1643022140000|2022-01-24 11:02:20|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|3
1643022150000|2022-01-24 11:02:30|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|0
1643022190000|2022-01-24 11:03:10|||||||||2
1643022300000|2022-01-24 11:05:00|||||||||2
1643022410000|2022-01-24 11:06:50|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|5
1643022420000|2022-01-24 11:07:00|||||||||6
1643022450000|2022-01-24 11:07:30|2585.1|2581.1|2585.1|2581.1|2585.1|2581.1|2585.1|2581.1|0
1643022460000|2022-01-24 11:07:40|2584.4|2580.4|2584.4|2580.4|2584.4|2580.4|2584.1|2580.1|21
1643022480000|2022-01-24 11:08:00|2583.8|2579.8|2583.8|2579.8|2583.8|2579.8|2583.8|2579.8|4
1643022490000|2022-01-24 11:08:10|2583.1|2579.1|2582.8|2578.8|2583.1|2579.1|2582.8|2578.8|33
1643022500000|2022-01-24 11:08:20|2582.4|2578.4|2581.8|2577.8|2582.4|2578.4|2581.8|2577.8|5
1643022540000|2022-01-24 11:09:00|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|0
1643022550000|2022-01-24 11:09:10|||||||||4
1643022700000|2022-01-24 11:11:40|||||||||1
1643022780000|2022-01-24 11:13:00|2581.6|2577.6|2582.4|2578.4|2582.4|2578.4|2581.6|2577.6|4
1643022790000|2022-01-24 11:13:10|2582.3|2578.3|2581.4|2577.4|2582.3|2578.3|2581.4|2577.4|1
1643022840000|2022-01-24 11:14:00|||||||||4
1643022860000|2022-01-24 11:14:20|2582.2|2578.2|2582.4|2578.4|2582.4|2578.4|2582.2|2578.2|1
1643022870000|2022-01-24 11:14:30|2581.9|2577.9|2581.4|2577.4|2581.9|2577.9|2581.4|2577.4|1
1643022910000|2022-01-24 11:15:10|||||||||3
1643022920000|2022-01-24 11:15:20|2581.3|2577.3|2580.4|2576.4|2581.4|2577.4|2580.4|2576.4|8
1643022940000|2022-01-24 11:15:40|2578.8|2574.8|2580.3|2576.3|2580.4|2576.4|2578.8|2574.8|22
1643022950000|2022-01-24 11:15:50|2579.6|2575.6|2578.8|2574.8|2579.6|2575.6|2578.8|2574.8|1
1643022960000|2022-01-24 11:16:00|2579.2|2575.2|2578.8|2574.8|2580.4|2576.4|2578.8|2574.8|5
1643022970000|2022-01-24 11:16:10|||||||||15
1643023000000|2022-01-24 11:16:40|2577.8|2573.8|2577.8|2573.8|2577.8|2573.8|2577.8|2573.8|1
1643023020000|2022-01-24 11:17:00|2578.4|2574.4|2576.8|2572.8|2578.4|2574.4|2576.8|2572.8|20
1643023030000|2022-01-24 11:17:10|2575.4|2571.4|2574.8|2570.8|2575.4|2571.4|2574.8|2570.8|6
1643023040000|2022-01-24 11:17:20|||||||||17
1643023050000|2022-01-24 11:17:30|||||||||4
1643023060000|2022-01-24 11:17:40|||||||||48
1643023070000|2022-01-24 11:17:50|||||||||2
1643023080000|2022-01-24 11:18:00|||||||||19
1643023090000|2022-01-24 11:18:10|2574.5|2570.5|2574.5|2570.5|2574.5|2570.5|2574.5|2570.5|8
1643023100000|2022-01-24 11:18:20|2574.7|2570.7|2574.2|2570.2|2574.8|2570.8|2574.2|2570.2|13
1643023110000|2022-01-24 11:18:30|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|1
1643023160000|2022-01-24 11:19:20|2575.1|2571.1|2574.8|2570.8|2575.4|2571.4|2574.8|2570.8|3
1643023170000|2022-01-24 11:19:30|2575.4|2571.4|2575.3|2571.3|2575.4|2571.4|2575.3|2571.3|8
1643023180000|2022-01-24 11:19:40|2575.2|2571.2|2575.4|2571.4|2575.4|2571.4|2574.8|2570.8|3
1643023200000|2022-01-24 11:20:00|2575.8|2571.8|2575.8|2571.8|2576.3|2572.3|2575.4|2571.4|6
1643023210000|2022-01-24 11:20:10|2576.2|2572.2|2576.3|2572.3|2576.3|2572.3|2575.8|2571.8|2
1643023220000|2022-01-24 11:20:20|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|0
1643023240000|2022-01-24 11:20:40|2575.9|2571.9|2574.8|2570.8|2576.2|2572.2|2574.8|2570.8|3
1643023260000|2022-01-24 11:21:00|2575.2|2571.2|2574.8|2570.8|2575.3|2571.3|2574.8|2570.8|4
1643023270000|2022-01-24 11:21:10|2575.3|2571.3|2574.8|2570.8|2575.3|2571.3|2574.8|2570.8|1
1643023280000|2022-01-24 11:21:20|2574.9|2570.9|2575.3|2571.3|2575.3|2571.3|2574.9|2570.9|1
1643023290000|2022-01-24 11:21:30|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|0
1643023300000|2022-01-24 11:21:40|2575.2|2571.2|2575.3|2571.3|2575.3|2571.3|2575.2|2571.2|1
1643023310000|2022-01-24 11:21:50|2575.2|2571.2|2574.8|2570.8|2575.2|2571.2|2574.8|2570.8|1
1643023320000|2022-01-24 11:22:00|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|0
1643023330000|2022-01-24 11:22:10|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2
1643023350000|2022-01-24 11:22:30|2574.9|2570.9|2574.8|2570.8|2575.2|2571.2|2574.8|2570.8|1
1643023360000|2022-01-24 11:22:40|2576.3|2572.3|2576.3|2572.3|2576.4|2572.4|2576.3|2572.3|11
1643023370000|2022-01-24 11:22:50|2575.4|2571.4|2575.4|2571.4|2575.4|2571.4|2575.4|2571.4|0
1643023400000|2022-01-24 11:23:20|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|1
1643023410000|2022-01-24 11:23:30|2574.8|2570.8|2574.9|2570.9|2575.8|2571.8|2574.8|2570.8|11
1643023420000|2022-01-24 11:23:40|2574.8|2570.8|2575.1|2571.1|2575.1|2571.1|2574.8|2570.8|2
1643023430000|2022-01-24 11:23:50|||||||||4
1643023440000|2022-01-24 11:24:00|2574.9|2570.9|2574.8|2570.8|2574.9|2570.9|2574.8|2570.8|2
1643023470000|2022-01-24 11:24:30|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|0
1643023500000|2022-01-24 11:25:00|2574.3|2570.3|2574.8|2570.8|2574.8|2570.8|2574.2|2570.2|5
1643023510000|2022-01-24 11:25:10|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|2574.2|2570.2|3
1643023530000|2022-01-24 11:25:30|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|0
1643023540000|2022-01-24 11:25:40|2574.3|2570.3|2573.8|2569.8|2574.3|2570.3|2573.8|2569.8|1
1643023560000|2022-01-24 11:26:00|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|3
1643023580000|2022-01-24 11:26:20|||||||||2
1643023610000|2022-01-24 11:26:50|||||||||4
1643023620000|2022-01-24 11:27:00|2573.2|2569.2|2572.8|2568.8|2573.2|2569.2|2572.8|2568.8|76
1643023630000|2022-01-24 11:27:10|||||||||8
1643023650000|2022-01-24 11:27:30|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|0
1643023660000|2022-01-24 11:27:40|2572.8|2568.8|2573.4|2569.4|2573.4|2569.4|2572.8|2568.8|6
1643023670000|2022-01-24 11:27:50|2573.3|2569.3|2573.4|2569.4|2573.4|2569.4|2573.3|2569.3|1
1643023680000|2022-01-24 11:28:00|2574.2|2570.2|2573.8|2569.8|2574.2|2570.2|2573.8|2569.8|7
1643023690000|2022-01-24 11:28:10|2574.2|2570.2|2574.2|2570.2|2574.2|2570.2|2574.2|2570.2|2
1643023720000|2022-01-24 11:28:40|2574.3|2570.3|2574.2|2570.2|2574.3|2570.3|2574.2|2570.2|1
1643023730000|2022-01-24 11:28:50|2575.5|2571.5|2575.5|2571.5|2575.7|2571.7|2575.5|2571.5|8
1643023740000|2022-01-24 11:29:00|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2574.4|2570.4|5
1643023750000|2022-01-24 11:29:10|||||||||1
1643023770000|2022-01-24 11:29:30|2575.7|2571.7|2576.2|2572.2|2576.2|2572.2|2575.7|2571.7|4
1643023780000|2022-01-24 11:29:40|2576|2572|2576.2|2572.2|2576.2|2572.2|2576|2572|1
1643023810000|2022-01-24 11:30:10|2577.5|2573.5|2577.5|2573.5|2577.5|2573.5|2577.5|2573.5|12
1643023830000|2022-01-24 11:30:30|2576.8|2572.8|2576.8|2572.8|2576.8|2572.8|2576.8|2572.8|0
1643023850000|2022-01-24 11:30:50|2576.3|2572.3|2575.8|2571.8|2576.3|2572.3|2575.8|2571.8|3
1643023860000|2022-01-24 11:31:00|2576.2|2572.2|2577.4|2573.4|2577.4|2573.4|2576.2|2572.2|33
1643023870000|2022-01-24 11:31:10|2577.6|2573.6|2577.4|2573.4|2577.9|2573.9|2577.4|2573.4|2
1643023880000|2022-01-24 11:31:20|2577.8|2573.8|2577.4|2573.4|2577.9|2573.9|2577.4|2573.4|2
1643023890000|2022-01-24 11:31:30|2577.9|2573.9|2577.8|2573.8|2577.9|2573.9|2577.8|2573.8|1
1643023900000|2022-01-24 11:31:40|2577.4|2573.4|2577.4|2573.4|2578.1|2574.1|2577.4|2573.4|7
1643023910000|2022-01-24 11:31:50|2576.8|2572.8|2576.8|2572.8|2576.8|2572.8|2576.8|2572.8|4
1643023920000|2022-01-24 11:32:00|2576.4|2572.4|2576.3|2572.3|2576.4|2572.4|2576.3|2572.3|3
1643023930000|2022-01-24 11:32:10|2575.8|2571.8|2575.8|2571.8|2575.8|2571.8|2575.8|2571.8|0
1643023970000|2022-01-24 11:32:50|2576.2|2572.2|2576.4|2572.4|2576.4|2572.4|2576.2|2572.2|1
1643023980000|2022-01-24 11:33:00|2576.3|2572.3|2575.8|2571.8|2576.3|2572.3|2575.8|2571.8|3
1643023990000|2022-01-24 11:33:10|2574.8|2570.8|2574.4|2570.4|2574.8|2570.8|2574.3|2570.3|5
1643024010000|2022-01-24 11:33:30|2574.8|2570.8|2574.3|2570.3|2574.8|2570.8|2574.3|2570.3|1
1643024020000|2022-01-24 11:33:40|2573.8|2569.8|2573.3|2569.3|2573.8|2569.8|2573.3|2569.3|2
1643024030000|2022-01-24 11:33:50|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2
1643024040000|2022-01-24 11:34:00|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|2
1643024100000|2022-01-24 11:35:00|2575|2571|2575.3|2571.3|2575.3|2571.3|2575|2571|1
1643024130000|2022-01-24 11:35:30|2574.8|2570.8|2574.9|2570.9|2574.9|2570.9|2574.4|2570.4|0
1643024160000|2022-01-24 11:36:00|2574.8|2570.8|2574.3|2570.3|2574.8|2570.8|2574.3|2570.3|2
1643024170000|2022-01-24 11:36:10|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|0
1643024180000|2022-01-24 11:36:20|2574.8|2570.8|2575.3|2571.3|2575.3|2571.3|2574.8|2570.8|1
1643024190000|2022-01-24 11:36:30|2575.4|2571.4|2575.4|2571.4|2575.4|2571.4|2575.4|2571.4|0
1643024200000|2022-01-24 11:36:40|2575.8|2571.8|2575.9|2571.9|2575.9|2571.9|2575.8|2571.8|1
1643024210000|2022-01-24 11:36:50|2576.1|2572.1|2575.4|2571.4|2576.1|2572.1|2575.4|2571.4|2
1643024220000|2022-01-24 11:37:00|2575.9|2571.9|2575.9|2571.9|2575.9|2571.9|2575.9|2571.9|6
1643024230000|2022-01-24 11:37:10|2576.1|2572.1|2576.9|2572.9|2576.9|2572.9|2576.1|2572.1|13
1643024250000|2022-01-24 11:37:30|2576.6|2572.6|2576.4|2572.4|2576.6|2572.6|2576.4|2572.4|0
1643024260000|2022-01-24 11:37:40|2575.6|2571.6|2575.3|2571.3|2575.6|2571.6|2575.3|2571.3|0
1643024300000|2022-01-24 11:38:20|2575.4|2571.4|2575.9|2571.9|2576.4|2572.4|2575.4|2571.4|2
1643024340000|2022-01-24 11:39:00|2575.8|2571.8|2575.3|2571.3|2575.8|2571.8|2574.8|2570.8|1
1643024360000|2022-01-24 11:39:20|2575.4|2571.4|2575.4|2571.4|2575.4|2571.4|2575.4|2571.4|0
1643024410000|2022-01-24 11:40:10|2575.3|2571.3|2575.4|2571.4|2575.4|2571.4|2574.4|2570.4|3
1643024420000|2022-01-24 11:40:20|2575.6|2571.6|2575.9|2571.9|2575.9|2571.9|2575.6|2571.6|0
1643024430000|2022-01-24 11:40:30|2576.3|2572.3|2576.4|2572.4|2576.4|2572.4|2576.3|2572.3|5
1643024460000|2022-01-24 11:41:00|2576.3|2572.3|2576.3|2572.3|2576.3|2572.3|2576.3|2572.3|1
1643024470000|2022-01-24 11:41:10|2575.9|2571.9|2575.9|2571.9|2575.9|2571.9|2575.9|2571.9|0
1643024530000|2022-01-24 11:42:10|2575.4|2571.4|2575.4|2571.4|2575.4|2571.4|2575.3|2571.3|1
1643024570000|2022-01-24 11:42:50|2575.9|2571.9|2576.4|2572.4|2576.4|2572.4|2575.9|2571.9|0
1643024580000|2022-01-24 11:43:00|2576.3|2572.3|2576.3|2572.3|2576.3|2572.3|2576.3|2572.3|0
1643024590000|2022-01-24 11:43:10|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|2575.9|2571.9|0
1643024600000|2022-01-24 11:43:20|||||||||1
1643024640000|2022-01-24 11:44:00|2576.3|2572.3|2575.4|2571.4|2576.3|2572.3|2575.4|2571.4|5
1643024670000|2022-01-24 11:44:30|2575.9|2571.9|2575.9|2571.9|2575.9|2571.9|2575.9|2571.9|0
1643024700000|2022-01-24 11:45:00|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|0
1643024750000|2022-01-24 11:45:50|||||||||2
1643024870000|2022-01-24 11:47:50|2576.6|2572.6|2576.6|2572.6|2576.6|2572.6|2576.6|2572.6|1
1643024960000|2022-01-24 11:49:20|2579.3|2575.3|2580.4|2576.4|2580.4|2576.4|2579.3|2575.3|3
1643024980000|2022-01-24 11:49:40|2579.9|2575.9|2580.3|2576.3|2580.3|2576.3|2579.9|2575.9|3
1643025010000|2022-01-24 11:50:10|2580.7|2576.7|2581.4|2577.4|2581.4|2577.4|2580.7|2576.7|6
1643025020000|2022-01-24 11:50:20|2581.8|2577.8|2582.4|2578.4|2582.4|2578.4|2581.8|2577.8|1
1643025030000|2022-01-24 11:50:30|2583.1|2579.1|2583.1|2579.1|2583.1|2579.1|2583.1|2579.1|3
1643025040000|2022-01-24 11:50:40|2583.4|2579.4|2583.4|2579.4|2583.6|2579.6|2583.4|2579.4|3
1643025050000|2022-01-24 11:50:50|2584.3|2580.3|2584.4|2580.4|2584.4|2580.4|2583.7|2579.7|4
1643025070000|2022-01-24 11:51:10|||||||||15
1643025080000|2022-01-24 11:51:20|||||||||1
1643025090000|2022-01-24 11:51:30|2584.6|2580.6|2584.7|2580.7|2584.7|2580.7|2584.6|2580.6|30
1643025100000|2022-01-24 11:51:40|2584.6|2580.6|2584.7|2580.7|2584.7|2580.7|2584.2|2580.2|2
1643025110000|2022-01-24 11:51:50|||||||||4
1643025120000|2022-01-24 11:52:00|||||||||3
1643025140000|2022-01-24 11:52:20|||||||||2
1643025180000|2022-01-24 11:53:00|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|2584.2|2580.2|5
1643025210000|2022-01-24 11:53:30|2584.2|2580.2|2584.2|2580.2|2584.2|2580.2|2584.2|2580.2|0
1643025250000|2022-01-24 11:54:10|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|0
1643025270000|2022-01-24 11:54:30|2584.2|2580.2|2585.3|2581.3|2585.3|2581.3|2584.2|2580.2|161
1643025280000|2022-01-24 11:54:40|2585|2581|2586.1|2582.1|2586.1|2582.1|2585|2581|11
1643025290000|2022-01-24 11:54:50|2586|2582|2586|2582|2586|2582|2586|2582|0
1643025300000|2022-01-24 11:55:00|2585|2581|2585|2581|2585|2581|2585|2581|1
1643025330000|2022-01-24 11:55:30|2585.5|2581.5|2585|2581|2585.5|2581.5|2585|2581|0
1643025350000|2022-01-24 11:55:50|2585.1|2581.1|2585.5|2581.5|2585.5|2581.5|2585.1|2581.1|3
1643025360000|2022-01-24 11:56:00|2585|2581|2585|2581|2585|2581|2585|2581|0
1643025380000|2022-01-24 11:56:20|2584.3|2580.3|2583.8|2579.8|2584.3|2580.3|2583.8|2579.8|3
1643025410000|2022-01-24 11:56:50|||||||||6
1643025440000|2022-01-24 11:57:20|||||||||2
1643025450000|2022-01-24 11:57:30|2583.7|2579.7|2582.3|2578.3|2583.7|2579.7|2582.3|2578.3|2
1643025460000|2022-01-24 11:57:40|2582|2578|2582|2578|2582|2578|2582|2578|0
1643025480000|2022-01-24 11:58:00|2582.3|2578.3|2582.3|2578.3|2582.3|2578.3|2582.3|2578.3|0
1643025490000|2022-01-24 11:58:10|2582|2578|2582|2578|2582|2578|2582|2578|7
1643025510000|2022-01-24 11:58:30|||||||||1
1643025520000|2022-01-24 11:58:40|||||||||1
1643025560000|2022-01-24 11:59:20|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|1
1643025570000|2022-01-24 11:59:30|2580.8|2576.8|2580.8|2576.8|2580.8|2576.8|2580.8|2576.8|1
1643025590000|2022-01-24 11:59:50|2580.3|2576.3|2579.8|2575.8|2580.3|2576.3|2579.8|2575.8|0
1643025600000|2022-01-24 12:00:00|2579.3|2575.3|2579.8|2575.8|2579.8|2575.8|2579.3|2575.3|1
1643025610000|2022-01-24 12:00:10|2580|2576|2580|2576|2580|2576|2580|2576|1
1643025620000|2022-01-24 12:00:20|||||||||4
1643025710000|2022-01-24 12:01:50|2579.6|2575.6|2579.3|2575.3|2579.6|2575.6|2579.3|2575.3|1
1643025750000|2022-01-24 12:02:30|2580.8|2576.8|2580.8|2576.8|2580.8|2576.8|2580.8|2576.8|2
1643025760000|2022-01-24 12:02:40|2580.1|2576.1|2580|2576|2580.1|2576.1|2580|2576|2
1643025770000|2022-01-24 12:02:50|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|0
1643025780000|2022-01-24 12:03:00|2581|2577|2581|2577|2581|2577|2581|2577|0
1643025790000|2022-01-24 12:03:10|2581.3|2577.3|2581.3|2577.3|2581.3|2577.3|2581.3|2577.3|0
1643025800000|2022-01-24 12:03:20|2582|2578|2582|2578|2582|2578|2582|2578|2
1643025810000|2022-01-24 12:03:30|2583|2579|2583.5|2579.5|2583.5|2579.5|2583|2579|10
1643025830000|2022-01-24 12:03:50|2583.6|2579.6|2585.1|2581.1|2585.1|2581.1|2583.6|2579.6|8
1643025840000|2022-01-24 12:04:00|2585|2581|2585|2581|2585|2581|2585|2581|4
1643025860000|2022-01-24 12:04:20|2585.1|2581.1|2585.1|2581.1|2585.6|2581.6|2585.1|2581.1|2
1643025890000|2022-01-24 12:04:50|2585.4|2581.4|2586.1|2582.1|2586.1|2582.1|2585.4|2581.4|15
1643025930000|2022-01-24 12:05:30|2585|2581|2585.1|2581.1|2585.1|2581.1|2584.6|2580.6|2
1643025960000|2022-01-24 12:06:00|2585.5|2581.5|2585|2581|2585.5|2581.5|2585|2581|0
1643025970000|2022-01-24 12:06:10|2585.1|2581.1|2585.1|2581.1|2585.1|2581.1|2585.1|2581.1|2
1643025990000|2022-01-24 12:06:30|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|2
1643026000000|2022-01-24 12:06:40|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|6
1643026020000|2022-01-24 12:07:00|2584.1|2580.1|2583.8|2579.8|2584.1|2580.1|2583.8|2579.8|1
1643026060000|2022-01-24 12:07:40|2584.5|2580.5|2585.8|2581.8|2585.8|2581.8|2584.5|2580.5|10
1643026090000|2022-01-24 12:08:10|2586|2582|2586|2582|2586|2582|2586|2582|0
1643026110000|2022-01-24 12:08:30|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|1
1643026130000|2022-01-24 12:08:50|2585.8|2581.8|2586|2582|2586|2582|2585.8|2581.8|1
1643026180000|2022-01-24 12:09:40|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|3
1643026200000|2022-01-24 12:10:00|2586.1|2582.1|2586.1|2582.1|2586.1|2582.1|2586.1|2582.1|5
1643026320000|2022-01-24 12:12:00|2586|2582|2586|2582|2586|2582|2586|2582|0
1643026330000|2022-01-24 12:12:10|2585.2|2581.2|2585.2|2581.2|2585.2|2581.2|2585.2|2581.2|7
1643026350000|2022-01-24 12:12:30|2586|2582|2585.6|2581.6|2586|2582|2584.6|2580.6|5
1643026360000|2022-01-24 12:12:40|2586.1|2582.1|2585.6|2581.6|2586.1|2582.1|2585.6|2581.6|0
1643026370000|2022-01-24 12:12:50|2586.1|2582.1|2586.6|2582.6|2586.6|2582.6|2586.1|2582.1|1
1643026380000|2022-01-24 12:13:00|2586.5|2582.5|2585.1|2581.1|2586.5|2582.5|2585.1|2581.1|5
1643026420000|2022-01-24 12:13:40|2584.7|2580.7|2585.1|2581.1|2585.1|2581.1|2584.6|2580.6|20
1643026440000|2022-01-24 12:14:00|2585|2581|2585|2581|2585|2581|2585|2581|5
1643026450000|2022-01-24 12:14:10|2585.1|2581.1|2585.1|2581.1|2585.1|2581.1|2585.1|2581.1|0
1643026480000|2022-01-24 12:14:40|2586.1|2582.1|2586.1|2582.1|2586.1|2582.1|2586.1|2582.1|1
1643026510000|2022-01-24 12:15:10|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|0
1643026520000|2022-01-24 12:15:20|||||||||1
1643026540000|2022-01-24 12:15:40|2586.1|2582.1|2586.6|2582.6|2586.6|2582.6|2586.1|2582.1|4
1643026550000|2022-01-24 12:15:50|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|1
1643026560000|2022-01-24 12:16:00|||||||||1
1643026580000|2022-01-24 12:16:20|||||||||4
1643026680000|2022-01-24 12:18:00|2587|2583|2587|2583|2587|2583|2587|2583|0
1643026720000|2022-01-24 12:18:40|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|1
1643026740000|2022-01-24 12:19:00|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|0
1643026760000|2022-01-24 12:19:20|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|1
1643026780000|2022-01-24 12:19:40|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|0
1643026800000|2022-01-24 12:20:00|2587.5|2583.5|2587.5|2583.5|2587.5|2583.5|2587|2583|4
1643026810000|2022-01-24 12:20:10|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|0
1643026840000|2022-01-24 12:20:40|2587.1|2583.1|2587.6|2583.6|2587.6|2583.6|2587.1|2583.1|1
1643026860000|2022-01-24 12:21:00|2587.9|2583.9|2588.6|2584.6|2588.6|2584.6|2587.9|2583.9|9
1643026870000|2022-01-24 12:21:10|2590|2586|2589.6|2585.6|2590|2586|2589.6|2585.6|2
1643026890000|2022-01-24 12:21:30|||||||||2
1643026900000|2022-01-24 12:21:40|2589.7|2585.7|2590.1|2586.1|2590.1|2586.1|2589.7|2585.7|2
1643026910000|2022-01-24 12:21:50|2589.1|2585.1|2589|2585|2589.1|2585.1|2589|2585|8
1643026920000|2022-01-24 12:22:00|2589.1|2585.1|2588.8|2584.8|2589.1|2585.1|2588.8|2584.8|0
1643026930000|2022-01-24 12:22:10|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|0
1643026970000|2022-01-24 12:22:50|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|0
1643026980000|2022-01-24 12:23:00|2588.5|2584.5|2587.1|2583.1|2588.5|2584.5|2587.1|2583.1|7
1643026990000|2022-01-24 12:23:10|2587|2583|2587|2583|2587|2583|2587|2583|0
1643027010000|2022-01-24 12:23:30|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|0
1643027030000|2022-01-24 12:23:50|2586.4|2582.4|2586|2582|2586.4|2582.4|2586|2582|6
1643027040000|2022-01-24 12:24:00|2584.5|2580.5|2584|2580|2584.5|2580.5|2584|2580|10
1643027050000|2022-01-24 12:24:10|2584.8|2580.8|2585.3|2581.3|2585.3|2581.3|2584.8|2580.8|1
1643027060000|2022-01-24 12:24:20|2584.8|2580.8|2584.2|2580.2|2584.8|2580.8|2584|2580|4
1643027070000|2022-01-24 12:24:30|2583.8|2579.8|2583.8|2579.8|2583.8|2579.8|2583.8|2579.8|0
1643027090000|2022-01-24 12:24:50|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|3
1643027100000|2022-01-24 12:25:00|||||||||1
1643027110000|2022-01-24 12:25:10|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|0
1643027120000|2022-01-24 12:25:20|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|3
1643027160000|2022-01-24 12:26:00|2585|2581|2586.3|2582.3|2586.3|2582.3|2585|2581|3
1643027210000|2022-01-24 12:26:50|2587.8|2583.8|2587.3|2583.3|2587.8|2583.8|2586.8|2582.8|8
1643027240000|2022-01-24 12:27:20|2587.5|2583.5|2587.5|2583.5|2587.5|2583.5|2587.5|2583.5|1
1643027260000|2022-01-24 12:27:40|2587.9|2583.9|2589.6|2585.6|2589.6|2585.6|2587.9|2583.9|3
1643027270000|2022-01-24 12:27:50|2591.8|2587.8|2590.5|2586.5|2591.8|2587.8|2590.5|2586.5|3
1643027280000|2022-01-24 12:28:00|2590.8|2586.8|2590.8|2586.8|2590.8|2586.8|2590.8|2586.8|1
1643027310000|2022-01-24 12:28:30|2591|2587|2592|2588|2592|2588|2591|2587|1
1643027320000|2022-01-24 12:28:40|2591|2587|2589.8|2585.8|2591|2587|2589.8|2585.8|4
1643027340000|2022-01-24 12:29:00|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|0
1643027360000|2022-01-24 12:29:20|2590.8|2586.8|2590.8|2586.8|2590.8|2586.8|2590.8|2586.8|1
1643027390000|2022-01-24 12:29:50|2590.7|2586.7|2589.8|2585.8|2590.7|2586.7|2589.8|2585.8|1
1643027400000|2022-01-24 12:30:00|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|1
1643027410000|2022-01-24 12:30:10|2590|2586|2590|2586|2590|2586|2589.8|2585.8|1
1643027420000|2022-01-24 12:30:20|2589.8|2585.8|2589.8|2585.8|2589.8|2585.8|2589.8|2585.8|15
1643027430000|2022-01-24 12:30:30|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|1
1643027440000|2022-01-24 12:30:40|2590.3|2586.3|2589.6|2585.6|2590.3|2586.3|2589.6|2585.6|0
1643027450000|2022-01-24 12:30:50|||||||||3
1643027460000|2022-01-24 12:31:00|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|1
1643027500000|2022-01-24 12:31:40|2590.1|2586.1|2588.8|2584.8|2590.1|2586.1|2588.8|2584.8|11
1643027510000|2022-01-24 12:31:50|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2
1643027520000|2022-01-24 12:32:00|2590.8|2586.8|2591.8|2587.8|2591.8|2587.8|2590.8|2586.8|0
1643027550000|2022-01-24 12:32:30|2591.3|2587.3|2590.2|2586.2|2591.3|2587.3|2590.2|2586.2|3
1643027570000|2022-01-24 12:32:50|2590.1|2586.1|2590.6|2586.6|2590.6|2586.6|2590.1|2586.1|10
1643027580000|2022-01-24 12:33:00|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|0
1643027590000|2022-01-24 12:33:10|2592.8|2588.8|2591.6|2587.6|2592.8|2588.8|2591.6|2587.6|26
1643027620000|2022-01-24 12:33:40|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|1
1643027640000|2022-01-24 12:34:00|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|0
1643027650000|2022-01-24 12:34:10|2591.2|2587.2|2590.1|2586.1|2591.2|2587.2|2590.1|2586.1|0
1643027670000|2022-01-24 12:34:30|2589.8|2585.8|2589.1|2585.1|2589.8|2585.8|2588.7|2584.7|5
1643027700000|2022-01-24 12:35:00|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|0
1643027710000|2022-01-24 12:35:10|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|0
1643027720000|2022-01-24 12:35:20|2589|2585|2588.6|2584.6|2589|2585|2588.6|2584.6|0
1643027760000|2022-01-24 12:36:00|2588.2|2584.2|2586.7|2582.7|2588.2|2584.2|2586.7|2582.7|7
1643027770000|2022-01-24 12:36:10|2587.1|2583.1|2587.2|2583.2|2587.2|2583.2|2587.1|2583.1|0
1643027790000|2022-01-24 12:36:30|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|1
1643027860000|2022-01-24 12:37:40|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|0
1643027880000|2022-01-24 12:38:00|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|0
1643027890000|2022-01-24 12:38:10|||||||||10
1643027900000|2022-01-24 12:38:20|2589.8|2585.8|2590.2|2586.2|2590.2|2586.2|2589.8|2585.8|1
1643027920000|2022-01-24 12:38:40|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|0
1643027950000|2022-01-24 12:39:10|2590.7|2586.7|2590.8|2586.8|2590.8|2586.8|2590.6|2586.6|4
1643027970000|2022-01-24 12:39:30|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|0
1643028060000|2022-01-24 12:41:00|2592.7|2588.7|2592.9|2588.9|2592.9|2588.9|2592.7|2588.7|12
1643028070000|2022-01-24 12:41:10|2592.6|2588.6|2592.9|2588.9|2593.6|2589.6|2591.9|2587.9|0
1643028090000|2022-01-24 12:41:30|2593.7|2589.7|2593.7|2589.7|2593.7|2589.7|2593.7|2589.7|0
1643028100000|2022-01-24 12:41:40|2592.7|2588.7|2594.9|2590.9|2594.9|2590.9|2592.7|2588.7|10
1643028110000|2022-01-24 12:41:50|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2593.2|2589.2|15
1643028120000|2022-01-24 12:42:00|2593.6|2589.6|2592.7|2588.7|2593.9|2589.9|2592.7|2588.7|1
1643028130000|2022-01-24 12:42:10|2592.9|2588.9|2592.9|2588.9|2592.9|2588.9|2592.9|2588.9|0
1643028150000|2022-01-24 12:42:30|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|1
1643028160000|2022-01-24 12:42:40|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|0
1643028180000|2022-01-24 12:43:00|2591.1|2587.1|2591.6|2587.6|2591.6|2587.6|2591.1|2587.1|1
1643028240000|2022-01-24 12:44:00|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|0
1643028250000|2022-01-24 12:44:10|2591.7|2587.7|2593.4|2589.4|2593.4|2589.4|2591.7|2587.7|3
1643028290000|2022-01-24 12:44:50|2593|2589|2593.9|2589.9|2593.9|2589.9|2592.9|2588.9|4
1643028300000|2022-01-24 12:45:00|2594|2590|2594.7|2590.7|2594.7|2590.7|2594|2590|6
1643028320000|2022-01-24 12:45:20|2594|2590|2593.7|2589.7|2594|2590|2593.7|2589.7|1
1643028330000|2022-01-24 12:45:30|2593.6|2589.6|2593.6|2589.6|2593.6|2589.6|2593.6|2589.6|1
1643028350000|2022-01-24 12:45:50|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|1
1643028360000|2022-01-24 12:46:00|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2
1643028390000|2022-01-24 12:46:30|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|0
1643028400000|2022-01-24 12:46:40|2593|2589|2592.6|2588.6|2593|2589|2592.6|2588.6|1
1643028410000|2022-01-24 12:46:50|2591.5|2587.5|2591.2|2587.2|2591.5|2587.5|2591.2|2587.2|4
1643028420000|2022-01-24 12:47:00|2591.6|2587.6|2591.9|2587.9|2591.9|2587.9|2591.6|2587.6|0
1643028430000|2022-01-24 12:47:10|2593.1|2589.1|2592.6|2588.6|2593.1|2589.1|2592.6|2588.6|0
1643028450000|2022-01-24 12:47:30|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|0
1643028460000|2022-01-24 12:47:40|2592.6|2588.6|2592.2|2588.2|2592.6|2588.6|2592.2|2588.2|2
1643028520000|2022-01-24 12:48:40|2592.6|2588.6|2592.6|2588.6|2592.6|2588.6|2592.6|2588.6|0
1643028550000|2022-01-24 12:49:10|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|0
1643028580000|2022-01-24 12:49:40|2592.6|2588.6|2592.6|2588.6|2592.6|2588.6|2592.6|2588.6|1
1643028590000|2022-01-24 12:49:50|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|0
1643028600000|2022-01-24 12:50:00|2592.9|2588.9|2592.9|2588.9|2592.9|2588.9|2592.9|2588.9|1
1643028610000|2022-01-24 12:50:10|2592.6|2588.6|2592.2|2588.2|2592.6|2588.6|2592.2|2588.2|1
1643028630000|2022-01-24 12:50:30|2592.6|2588.6|2592.6|2588.6|2592.6|2588.6|2592.6|2588.6|0
1643028660000|2022-01-24 12:51:00|2592.7|2588.7|2591.6|2587.6|2592.7|2588.7|2591.6|2587.6|2
1643028680000|2022-01-24 12:51:20|2591.1|2587.1|2591.2|2587.2|2591.2|2587.2|2591.1|2587.1|1
1643028850000|2022-01-24 12:54:10|2589.6|2585.6|2592.1|2588.1|2592.1|2588.1|2589.6|2585.6|8
1643028860000|2022-01-24 12:54:20|2591.6|2587.6|2592.1|2588.1|2592.2|2588.2|2591.6|2587.6|3
1643028870000|2022-01-24 12:54:30|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|0
1643028940000|2022-01-24 12:55:40|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|0
1643028960000|2022-01-24 12:56:00|2591|2587|2590.6|2586.6|2591.2|2587.2|2590.6|2586.6|3
1643028970000|2022-01-24 12:56:10|2590.9|2586.9|2591.2|2587.2|2591.2|2587.2|2590.9|2586.9|0
1643028990000|2022-01-24 12:56:30|2591|2587|2590.6|2586.6|2591|2587|2590.6|2586.6|1
1643029000000|2022-01-24 12:56:40|2590.7|2586.7|2590.1|2586.1|2590.7|2586.7|2589.4|2585.4|13
1643029010000|2022-01-24 12:56:50|2590.6|2586.6|2590.1|2586.1|2590.6|2586.6|2590.1|2586.1|5
1643029020000|2022-01-24 12:57:00|2589|2585|2590.1|2586.1|2590.1|2586.1|2589|2585|10
1643029040000|2022-01-24 12:57:20|||||||||1
1643029070000|2022-01-24 12:57:50|2590.6|2586.6|2590.1|2586.1|2590.6|2586.6|2590.1|2586.1|23
1643029090000|2022-01-24 12:58:10|||||||||2
1643029100000|2022-01-24 12:58:20|||||||||2
1643029150000|2022-01-24 12:59:10|2589.8|2585.8|2588.7|2584.7|2589.8|2585.8|2588.7|2584.7|1
1643029160000|2022-01-24 12:59:20|2588.1|2584.1|2587.8|2583.8|2588.1|2584.1|2587.8|2583.8|4
1643029170000|2022-01-24 12:59:30|2587.1|2583.1|2586.1|2582.1|2587.1|2583.1|2586.1|2582.1|1
1643029180000|2022-01-24 12:59:40|2585.6|2581.6|2585.1|2581.1|2586.1|2582.1|2585.1|2581.1|2
1643029190000|2022-01-24 12:59:50|||||||||10
1643029200000|2022-01-24 13:00:00|2585|2581|2585.5|2581.5|2585.5|2581.5|2582.5|2578.5|30
1643029210000|2022-01-24 13:00:10|2585.3|2581.3|2586.3|2582.3|2586.5|2582.5|2585.3|2581.3|4
1643029220000|2022-01-24 13:00:20|2586.5|2582.5|2588.3|2584.3|2588.5|2584.5|2586.5|2582.5|22
1643029240000|2022-01-24 13:00:40|2588.2|2584.2|2582.5|2578.5|2588.2|2584.2|2582.5|2578.5|17
1643029250000|2022-01-24 13:00:50|2581.8|2577.8|2582.2|2578.2|2582.8|2578.8|2581.8|2577.8|26
1643029260000|2022-01-24 13:01:00|2581.8|2577.8|2581.3|2577.3|2581.8|2577.8|2580.5|2576.5|9
1643029270000|2022-01-24 13:01:10|2581.2|2577.2|2580.8|2576.8|2581.2|2577.2|2580.8|2576.8|0
1643029280000|2022-01-24 13:01:20|2581.3|2577.3|2581.3|2577.3|2581.3|2577.3|2581.3|2577.3|2
1643029290000|2022-01-24 13:01:30|2581.2|2577.2|2580.5|2576.5|2581.2|2577.2|2580.5|2576.5|0
1643029320000|2022-01-24 13:02:00|2581.5|2577.5|2581.5|2577.5|2581.5|2577.5|2581.5|2577.5|1
1643029330000|2022-01-24 13:02:10|2581.2|2577.2|2580.5|2576.5|2581.2|2577.2|2580.5|2576.5|4
1643029400000|2022-01-24 13:03:20|2580.8|2576.8|2580.5|2576.5|2581.5|2577.5|2580.5|2576.5|14
1643029410000|2022-01-24 13:03:30|2580.8|2576.8|2580.8|2576.8|2580.8|2576.8|2580.8|2576.8|0
1643029420000|2022-01-24 13:03:40|2580.5|2576.5|2581.3|2577.3|2581.3|2577.3|2580.5|2576.5|10
1643029440000|2022-01-24 13:04:00|2581.5|2577.5|2581.3|2577.3|2581.5|2577.5|2581.3|2577.3|1
1643029480000|2022-01-24 13:04:40|2581.5|2577.5|2582.8|2578.8|2582.8|2578.8|2581.5|2577.5|3
1643029490000|2022-01-24 13:04:50|2583.3|2579.3|2583.3|2579.3|2583.3|2579.3|2583.3|2579.3|10
1643029500000|2022-01-24 13:05:00|2583.5|2579.5|2583.5|2579.5|2583.5|2579.5|2583.5|2579.5|0
1643029510000|2022-01-24 13:05:10|2583.8|2579.8|2582.5|2578.5|2583.8|2579.8|2582.5|2578.5|18
1643029530000|2022-01-24 13:05:30|2581.8|2577.8|2581.5|2577.5|2581.8|2577.8|2581.5|2577.5|2
1643029550000|2022-01-24 13:05:50|2580.8|2576.8|2581.3|2577.3|2581.3|2577.3|2580.8|2576.8|3
1643029560000|2022-01-24 13:06:00|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|2
1643029570000|2022-01-24 13:06:10|2580.8|2576.8|2580.8|2576.8|2580.8|2576.8|2580.8|2576.8|0
1643029580000|2022-01-24 13:06:20|2581.3|2577.3|2580.8|2576.8|2581.3|2577.3|2580.8|2576.8|4
1643029590000|2022-01-24 13:06:30|2580.5|2576.5|2579.3|2575.3|2580.5|2576.5|2579.3|2575.3|4
1643029600000|2022-01-24 13:06:40|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|1
1643029610000|2022-01-24 13:06:50|2580.2|2576.2|2579.8|2575.8|2580.2|2576.2|2579.8|2575.8|2
1643029620000|2022-01-24 13:07:00|2579.5|2575.5|2579.5|2575.5|2579.5|2575.5|2579.5|2575.5|1
1643029630000|2022-01-24 13:07:10|2580.2|2576.2|2580.5|2576.5|2580.5|2576.5|2579.8|2575.8|29
1643029640000|2022-01-24 13:07:20|2579.7|2575.7|2579.3|2575.3|2579.7|2575.7|2579.3|2575.3|5
1643029650000|2022-01-24 13:07:30|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|0
1643029660000|2022-01-24 13:07:40|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|0
1643029680000|2022-01-24 13:08:00|2577.8|2573.8|2578.8|2574.8|2578.8|2574.8|2577.8|2573.8|14
1643029690000|2022-01-24 13:08:10|||||||||9
1643029730000|2022-01-24 13:08:50|||||||||35
1643029740000|2022-01-24 13:09:00|2578.3|2574.3|2578.8|2574.8|2578.8|2574.8|2578.3|2574.3|1
1643029750000|2022-01-24 13:09:10|2578.3|2574.3|2578.8|2574.8|2578.8|2574.8|2578.3|2574.3|4
1643029780000|2022-01-24 13:09:40|2578.5|2574.5|2578.8|2574.8|2578.8|2574.8|2578.5|2574.5|2
1643029790000|2022-01-24 13:09:50|||||||||1
1643029800000|2022-01-24 13:10:00|2579.8|2575.8|2579.5|2575.5|2579.8|2575.8|2579.3|2575.3|5
1643029810000|2022-01-24 13:10:10|2580.2|2576.2|2581.3|2577.3|2581.5|2577.5|2580.2|2576.2|12
1643029830000|2022-01-24 13:10:30|2581.2|2577.2|2581.3|2577.3|2581.3|2577.3|2580.8|2576.8|1
1643029890000|2022-01-24 13:11:30|2581.5|2577.5|2582|2578|2582|2578|2581.5|2577.5|4
1643029900000|2022-01-24 13:11:40|2582.8|2578.8|2584.5|2580.5|2584.5|2580.5|2582.5|2578.5|14
1643029920000|2022-01-24 13:12:00|2583.3|2579.3|2583.3|2579.3|2583.3|2579.3|2583.3|2579.3|1
1643029930000|2022-01-24 13:12:10|2583.2|2579.2|2582.8|2578.8|2583.2|2579.2|2582.8|2578.8|0
1643029950000|2022-01-24 13:12:30|2582.5|2578.5|2582.5|2578.5|2582.5|2578.5|2582.5|2578.5|0
1643029960000|2022-01-24 13:12:40|2580.3|2576.3|2580.3|2576.3|2580.3|2576.3|2580.3|2576.3|1
1643029970000|2022-01-24 13:12:50|2580|2576|2579.5|2575.5|2580|2576|2579.3|2575.3|3
1643029980000|2022-01-24 13:13:00|2579.3|2575.3|2578.8|2574.8|2579.3|2575.3|2578.5|2574.5|10
1643029990000|2022-01-24 13:13:10|2578.7|2574.7|2578.8|2574.8|2578.8|2574.8|2578|2574|2
1643030000000|2022-01-24 13:13:20|||||||||23
1643030010000|2022-01-24 13:13:30|2578.1|2574.1|2578.5|2574.5|2578.8|2574.8|2577.8|2573.8|4
1643030020000|2022-01-24 13:13:40|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|0
1643030030000|2022-01-24 13:13:50|2578.6|2574.6|2578.5|2574.5|2578.6|2574.6|2577.8|2573.8|19
1643030040000|2022-01-24 13:14:00|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|1
1643030070000|2022-01-24 13:14:30|2579.2|2575.2|2578.8|2574.8|2579.2|2575.2|2578.8|2574.8|3
1643030100000|2022-01-24 13:15:00|2577.8|2573.8|2579.5|2575.5|2579.5|2575.5|2577.8|2573.8|5
1643030110000|2022-01-24 13:15:10|2579.3|2575.3|2579.3|2575.3|2579.3|2575.3|2579.3|2575.3|4
1643030140000|2022-01-24 13:15:40|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|1
1643030150000|2022-01-24 13:15:50|||||||||5
1643030160000|2022-01-24 13:16:00|||||||||12
1643030180000|2022-01-24 13:16:20|2578.6|2574.6|2578.6|2574.6|2578.6|2574.6|2578.6|2574.6|20
1643030190000|2022-01-24 13:16:30|||||||||3
1643030200000|2022-01-24 13:16:40|||||||||2
1643030210000|2022-01-24 13:16:50|||||||||4
1643030220000|2022-01-24 13:17:00|2577.6|2573.6|2576.6|2572.6|2577.6|2573.6|2576.6|2572.6|62
1643030240000|2022-01-24 13:17:20|2576.2|2572.2|2576.2|2572.2|2576.2|2572.2|2576.2|2572.2|9
1643030260000|2022-01-24 13:17:40|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|2
1643030270000|2022-01-24 13:17:50|2574.8|2570.8|2574.6|2570.6|2574.8|2570.8|2574.6|2570.6|1
1643030280000|2022-01-24 13:18:00|2574.8|2570.8|2574.6|2570.6|2575.2|2571.2|2574.6|2570.6|12
1643030290000|2022-01-24 13:18:10|||||||||5
1643030300000|2022-01-24 13:18:20|||||||||15
1643030310000|2022-01-24 13:18:30|||||||||4
1643030320000|2022-01-24 13:18:40|2574|2570|2572.1|2568.1|2574|2570|2571.6|2567.6|80
1643030340000|2022-01-24 13:19:00|2571.7|2567.7|2573.2|2569.2|2573.2|2569.2|2571.7|2567.7|32
1643030350000|2022-01-24 13:19:10|2573.6|2569.6|2571.6|2567.6|2573.6|2569.6|2571.6|2567.6|9
1643030360000|2022-01-24 13:19:20|2572.2|2568.2|2571.6|2567.6|2572.2|2568.2|2571.6|2567.6|4
1643030370000|2022-01-24 13:19:30|||||||||9
1643030380000|2022-01-24 13:19:40|2571.3|2567.3|2570.6|2566.6|2571.3|2567.3|2570.6|2566.6|22
1643030390000|2022-01-24 13:19:50|2570.3|2566.3|2568.6|2564.6|2570.3|2566.3|2568.6|2564.6|46
1643030400000|2022-01-24 13:20:00|2568.1|2564.1|2568.1|2564.1|2569.1|2565.1|2567.6|2563.6|36
1643030430000|2022-01-24 13:20:30|2568.2|2564.2|2568.1|2564.1|2568.2|2564.2|2568.1|2564.1|13
1643030440000|2022-01-24 13:20:40|2569.2|2565.2|2569.1|2565.1|2569.2|2565.2|2569.1|2565.1|25
1643030450000|2022-01-24 13:20:50|2569.2|2565.2|2570.1|2566.1|2570.1|2566.1|2569.2|2565.2|24
1643030460000|2022-01-24 13:21:00|2569.1|2565.1|2569.1|2565.1|2569.1|2565.1|2569.1|2565.1|4
1643030480000|2022-01-24 13:21:20|||||||||3
1643030490000|2022-01-24 13:21:30|2570.3|2566.3|2568.6|2564.6|2570.3|2566.3|2568.6|2564.6|8
1643030500000|2022-01-24 13:21:40|2567.9|2563.9|2567.6|2563.6|2567.9|2563.9|2567.6|2563.6|10
1643030510000|2022-01-24 13:21:50|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|3
1643030520000|2022-01-24 13:22:00|2568.1|2564.1|2568.1|2564.1|2568.1|2564.1|2568.1|2564.1|16
1643030550000|2022-01-24 13:22:30|2568|2564|2568.1|2564.1|2568.1|2564.1|2568|2564|11
1643030560000|2022-01-24 13:22:40|2568.2|2564.2|2568.2|2564.2|2568.2|2564.2|2568.2|2564.2|5
1643030570000|2022-01-24 13:22:50|2568.6|2564.6|2568.1|2564.1|2568.6|2564.6|2568.1|2564.1|6
1643030580000|2022-01-24 13:23:00|2569.2|2565.2|2569.2|2565.2|2569.2|2565.2|2569.2|2565.2|9
1643030590000|2022-01-24 13:23:10|||||||||20
1643030600000|2022-01-24 13:23:20|||||||||6
1643030630000|2022-01-24 13:23:50|2568.9|2564.9|2568.2|2564.2|2568.9|2564.9|2568.2|2564.2|13
1643030640000|2022-01-24 13:24:00|||||||||3
1643030650000|2022-01-24 13:24:10|||||||||50
1643030670000|2022-01-24 13:24:30|2567.6|2563.6|2567.2|2563.2|2567.6|2563.6|2567.2|2563.2|7
1643030680000|2022-01-24 13:24:40|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|0
1643030700000|2022-01-24 13:25:00|2566.5|2562.5|2565.2|2561.2|2566.5|2562.5|2565.2|2561.2|53
1643030730000|2022-01-24 13:25:30|2564.9|2560.9|2564.9|2560.9|2564.9|2560.9|2564.9|2560.9|0
1643030740000|2022-01-24 13:25:40|||||||||2
1643030750000|2022-01-24 13:25:50|2564.6|2560.6|2564.6|2560.6|2564.6|2560.6|2564.6|2560.6|32
1643030790000|2022-01-24 13:26:30|2566.1|2562.1|2564.6|2560.6|2566.1|2562.1|2564.6|2560.6|62
1643030800000|2022-01-24 13:26:40|||||||||1
1643030810000|2022-01-24 13:26:50|2565.1|2561.1|2565.6|2561.6|2565.6|2561.6|2565.1|2561.1|11
1643030820000|2022-01-24 13:27:00|2564.7|2560.7|2564.6|2560.6|2565.6|2561.6|2564.6|2560.6|4
1643030840000|2022-01-24 13:27:20|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|12
1643030870000|2022-01-24 13:27:50|2565.2|2561.2|2565.2|2561.2|2565.2|2561.2|2565.2|2561.2|1
1643030880000|2022-01-24 13:28:00|2565.1|2561.1|2565.2|2561.2|2565.2|2561.2|2565.1|2561.1|6
1643030890000|2022-01-24 13:28:10|2564.9|2560.9|2564.6|2560.6|2564.9|2560.9|2564.6|2560.6|55
1643030900000|2022-01-24 13:28:20|||||||||1
1643030910000|2022-01-24 13:28:30|||||||||3
1643030920000|2022-01-24 13:28:40|||||||||4
1643030930000|2022-01-24 13:28:50|||||||||2
1643030940000|2022-01-24 13:29:00|||||||||9
1643030950000|2022-01-24 13:29:10|||||||||12
1643030980000|2022-01-24 13:29:40|||||||||3
1643030990000|2022-01-24 13:29:50|||||||||3
1643031000000|2022-01-24 13:30:00|||||||||8
1643031010000|2022-01-24 13:30:10|2562.6|2558.6|2564.1|2560.1|2564.1|2560.1|2562.6|2558.6|67
1643031020000|2022-01-24 13:30:20|2564|2560|2564.6|2560.6|2564.6|2560.6|2564|2560|1
1643031030000|2022-01-24 13:30:30|2565.6|2561.6|2565.6|2561.6|2566.1|2562.1|2565.6|2561.6|3
1643031040000|2022-01-24 13:30:40|2566.3|2562.3|2567.6|2563.6|2567.6|2563.6|2566.3|2562.3|4
1643031050000|2022-01-24 13:30:50|2567.7|2563.7|2567.2|2563.2|2567.7|2563.7|2567.2|2563.2|1
1643031060000|2022-01-24 13:31:00|2567.1|2563.1|2565.6|2561.6|2567.6|2563.6|2565.1|2561.1|4
1643031080000|2022-01-24 13:31:20|2566.6|2562.6|2566.1|2562.1|2566.6|2562.6|2566.1|2562.1|6
1643031090000|2022-01-24 13:31:30|2566.2|2562.2|2566.1|2562.1|2566.6|2562.6|2566.1|2562.1|0
1643031110000|2022-01-24 13:31:50|2567.2|2563.2|2567.1|2563.1|2567.6|2563.6|2567.1|2563.1|27
1643031120000|2022-01-24 13:32:00|2567|2563|2566.1|2562.1|2567|2563|2566.1|2562.1|1
1643031160000|2022-01-24 13:32:40|||||||||1
1643031170000|2022-01-24 13:32:50|2565.7|2561.7|2565.7|2561.7|2565.7|2561.7|2565.7|2561.7|4
1643031180000|2022-01-24 13:33:00|2565.1|2561.1|2564.9|2560.9|2565.1|2561.1|2564.1|2560.1|18
1643031190000|2022-01-24 13:33:10|2565.6|2561.6|2566.6|2562.6|2566.6|2562.6|2565.6|2561.6|5
1643031210000|2022-01-24 13:33:30|2566.2|2562.2|2566.6|2562.6|2566.6|2562.6|2566.2|2562.2|1
1643031220000|2022-01-24 13:33:40|2566.2|2562.2|2566.2|2562.2|2566.2|2562.2|2566.2|2562.2|0
1643031230000|2022-01-24 13:33:50|2566.1|2562.1|2566.1|2562.1|2566.1|2562.1|2566.1|2562.1|4
1643031240000|2022-01-24 13:34:00|2565.1|2561.1|2564.1|2560.1|2565.1|2561.1|2563.7|2559.7|5
1643031250000|2022-01-24 13:34:10|2564.2|2560.2|2563.6|2559.6|2564.2|2560.2|2563.6|2559.6|1
1643031270000|2022-01-24 13:34:30|2563.2|2559.2|2563.2|2559.2|2563.2|2559.2|2563.2|2559.2|0
1643031280000|2022-01-24 13:34:40|2563.6|2559.6|2565.6|2561.6|2565.6|2561.6|2563.6|2559.6|18
1643031290000|2022-01-24 13:34:50|2566.6|2562.6|2566.1|2562.1|2566.6|2562.6|2566.1|2562.1|9
1643031320000|2022-01-24 13:35:20|2565.4|2561.4|2565.2|2561.2|2565.4|2561.4|2565.2|2561.2|2
1643031340000|2022-01-24 13:35:40|2565|2561|2563.7|2559.7|2565|2561|2563.7|2559.7|1
1643031350000|2022-01-24 13:35:50|2563.4|2559.4|2563.4|2559.4|2563.4|2559.4|2563.4|2559.4|8
1643031360000|2022-01-24 13:36:00|2563.7|2559.7|2563.9|2559.9|2563.9|2559.9|2563.2|2559.2|4
1643031370000|2022-01-24 13:36:10|2564.2|2560.2|2564.2|2560.2|2564.2|2560.2|2564.2|2560.2|2
1643031380000|2022-01-24 13:36:20|||||||||8
1643031390000|2022-01-24 13:36:30|2565.4|2561.4|2566.2|2562.2|2566.2|2562.2|2565.4|2561.4|7
1643031400000|2022-01-24 13:36:40|2566.1|2562.1|2565.2|2561.2|2566.1|2562.1|2565.2|2561.2|5
1643031410000|2022-01-24 13:36:50|2566|2562|2565.7|2561.7|2566.2|2562.2|2565.7|2561.7|13
1643031420000|2022-01-24 13:37:00|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|0
1643031430000|2022-01-24 13:37:10|2565.6|2561.6|2565.9|2561.9|2565.9|2561.9|2565.2|2561.2|5
1643031440000|2022-01-24 13:37:20|2566.1|2562.1|2566.1|2562.1|2566.1|2562.1|2566.1|2562.1|0
1643031450000|2022-01-24 13:37:30|2566|2562|2564.6|2560.6|2566|2562|2564.2|2560.2|5
1643031460000|2022-01-24 13:37:40|2564.1|2560.1|2563.2|2559.2|2564.1|2560.1|2563.2|2559.2|3
1643031470000|2022-01-24 13:37:50|2563.1|2559.1|2563.1|2559.1|2563.1|2559.1|2563.1|2559.1|1
1643031480000|2022-01-24 13:38:00|2562.7|2558.7|2562.9|2558.9|2562.9|2558.9|2562.6|2558.6|10
1643031490000|2022-01-24 13:38:10|2564.2|2560.2|2563.9|2559.9|2564.2|2560.2|2563.9|2559.9|6
1643031500000|2022-01-24 13:38:20|2563.4|2559.4|2563.4|2559.4|2563.4|2559.4|2563.4|2559.4|1
1643031530000|2022-01-24 13:38:50|||||||||1
1643031540000|2022-01-24 13:39:00|2563.2|2559.2|2563.7|2559.7|2563.7|2559.7|2562.7|2558.7|11
1643031550000|2022-01-24 13:39:10|2563.4|2559.4|2563.4|2559.4|2563.4|2559.4|2563.4|2559.4|0
1643031570000|2022-01-24 13:39:30|2563.7|2559.7|2563.7|2559.7|2563.7|2559.7|2563.7|2559.7|0
1643031580000|2022-01-24 13:39:40|2564.8|2560.8|2565.2|2561.2|2565.2|2561.2|2564.8|2560.8|1
1643031590000|2022-01-24 13:39:50|2564.4|2560.4|2564.4|2560.4|2564.4|2560.4|2564.4|2560.4|1
1643031600000|2022-01-24 13:40:00|2564.2|2560.2|2564.2|2560.2|2564.2|2560.2|2564.2|2560.2|0
1643031610000|2022-01-24 13:40:10|2564.4|2560.4|2564.2|2560.2|2564.4|2560.4|2564.2|2560.2|2
1643031640000|2022-01-24 13:40:40|2564.5|2560.5|2564|2560|2565.6|2561.6|2564|2560|4
1643031650000|2022-01-24 13:40:50|2563.6|2559.6|2563.7|2559.7|2563.7|2559.7|2563.6|2559.6|2
1643031660000|2022-01-24 13:41:00|2563.6|2559.6|2563.2|2559.2|2563.6|2559.6|2563.2|2559.2|1
1643031670000|2022-01-24 13:41:10|2563.7|2559.7|2563.7|2559.7|2563.7|2559.7|2563.7|2559.7|1
1643031680000|2022-01-24 13:41:20|2564.2|2560.2|2564.1|2560.1|2564.2|2560.2|2564.1|2560.1|1
1643031690000|2022-01-24 13:41:30|2563.7|2559.7|2563.7|2559.7|2563.7|2559.7|2563.7|2559.7|0
1643031700000|2022-01-24 13:41:40|2563.9|2559.9|2564.1|2560.1|2565.1|2561.1|2563.9|2559.9|11
1643031710000|2022-01-24 13:41:50|2564.6|2560.6|2564.1|2560.1|2564.6|2560.6|2564.1|2560.1|1
1643031720000|2022-01-24 13:42:00|2564|2560|2563.6|2559.6|2564|2560|2563.6|2559.6|1
1643031760000|2022-01-24 13:42:40|||||||||2
1643031770000|2022-01-24 13:42:50|2563.2|2559.2|2563.2|2559.2|2563.2|2559.2|2563.2|2559.2|2
1643031780000|2022-01-24 13:43:00|2562.6|2558.6|2561.6|2557.6|2562.6|2558.6|2561.6|2557.6|31
1643031810000|2022-01-24 13:43:30|||||||||1
1643031820000|2022-01-24 13:43:40|||||||||1
1643031830000|2022-01-24 13:43:50|2560.9|2556.9|2560.6|2556.6|2560.9|2556.9|2560.6|2556.6|5
1643031840000|2022-01-24 13:44:00|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|6
1643031850000|2022-01-24 13:44:10|2560.2|2556.2|2560.5|2556.5|2560.6|2556.6|2559.2|2555.2|21
1643031860000|2022-01-24 13:44:20|2560.2|2556.2|2560.6|2556.6|2560.6|2556.6|2560.2|2556.2|0
1643031880000|2022-01-24 13:44:40|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|4
1643031890000|2022-01-24 13:44:50|2560.2|2556.2|2561.6|2557.6|2561.6|2557.6|2560.1|2556.1|4
1643031900000|2022-01-24 13:45:00|2561.1|2557.1|2561|2557|2561.1|2557.1|2561|2557|5
1643031910000|2022-01-24 13:45:10|2560.6|2556.6|2561.1|2557.1|2561.6|2557.6|2560.6|2556.6|9
1643031930000|2022-01-24 13:45:30|2561.2|2557.2|2561.6|2557.6|2561.6|2557.6|2561.2|2557.2|1
1643031940000|2022-01-24 13:45:40|2561.9|2557.9|2562|2558|2562.6|2558.6|2561.9|2557.9|119
1643031950000|2022-01-24 13:45:50|||||||||3
1643031960000|2022-01-24 13:46:00|2560.8|2556.8|2561|2557|2561|2557|2560.8|2556.8|9
1643031970000|2022-01-24 13:46:10|||||||||4
1643031980000|2022-01-24 13:46:20|2560.7|2556.7|2560|2556|2560.7|2556.7|2560|2556|4
1643032000000|2022-01-24 13:46:40|2559.5|2555.5|2558.6|2554.6|2559.5|2555.5|2558.6|2554.6|39
1643032010000|2022-01-24 13:46:50|2559|2555|2556.3|2552.3|2559|2555|2556.3|2552.3|160
1643032020000|2022-01-24 13:47:00|||||||||2
1643032050000|2022-01-24 13:47:30|||||||||2
1643032060000|2022-01-24 13:47:40|2555.7|2551.7|2555.3|2551.3|2555.7|2551.7|2555.3|2551.3|19
1643032070000|2022-01-24 13:47:50|2554.3|2550.3|2552.3|2548.3|2554.3|2550.3|2552.3|2548.3|36
1643032080000|2022-01-24 13:48:00|2553.1|2549.1|2552.8|2548.8|2553.1|2549.1|2552.3|2548.3|18
1643032090000|2022-01-24 13:48:10|2553|2549|2556.3|2552.3|2556.3|2552.3|2553|2549|14
1643032100000|2022-01-24 13:48:20|2557.1|2553.1|2557.3|2553.3|2557.3|2553.3|2557.1|2553.1|4
1643032110000|2022-01-24 13:48:30|2557.7|2553.7|2555.8|2551.8|2557.7|2553.7|2555.8|2551.8|7
1643032120000|2022-01-24 13:48:40|2555.7|2551.7|2554.8|2550.8|2555.7|2551.7|2554.8|2550.8|0
1643032130000|2022-01-24 13:48:50|2554.7|2550.7|2554.3|2550.3|2554.7|2550.7|2554.3|2550.3|0
1643032150000|2022-01-24 13:49:10|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|26
1643032160000|2022-01-24 13:49:20|2552.8|2548.8|2553|2549|2553|2549|2552.8|2548.8|13
1643032170000|2022-01-24 13:49:30|2553.3|2549.3|2553.8|2549.8|2553.8|2549.8|2553.3|2549.3|1
1643032180000|2022-01-24 13:49:40|||||||||1
1643032190000|2022-01-24 13:49:50|2554.3|2550.3|2553.8|2549.8|2554.3|2550.3|2553.8|2549.8|37
1643032200000|2022-01-24 13:50:00|2553.7|2549.7|2554.3|2550.3|2554.3|2550.3|2553.3|2549.3|5
1643032210000|2022-01-24 13:50:10|2554|2550|2554|2550|2554|2550|2554|2550|4
1643032220000|2022-01-24 13:50:20|2553.3|2549.3|2554.3|2550.3|2554.3|2550.3|2553.3|2549.3|12
1643032230000|2022-01-24 13:50:30|||||||||3
1643032240000|2022-01-24 13:50:40|2555|2551|2554.8|2550.8|2555.3|2551.3|2554.8|2550.8|7
1643032250000|2022-01-24 13:50:50|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|4
1643032260000|2022-01-24 13:51:00|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.3|2550.3|5
1643032280000|2022-01-24 13:51:20|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|2
1643032290000|2022-01-24 13:51:30|2554|2550|2553.8|2549.8|2554|2550|2553.8|2549.8|1
1643032300000|2022-01-24 13:51:40|2554|2550|2553.8|2549.8|2554|2550|2553.8|2549.8|13
1643032310000|2022-01-24 13:51:50|2552.2|2548.2|2550.8|2546.8|2552.2|2548.2|2550.8|2546.8|27
1643032320000|2022-01-24 13:52:00|2551.3|2547.3|2551|2547|2551.3|2547.3|2550.5|2546.5|4
1643032330000|2022-01-24 13:52:10|2551.3|2547.3|2550.6|2546.6|2551.3|2547.3|2550.5|2546.5|95
1643032340000|2022-01-24 13:52:20|2551.7|2547.7|2551.6|2547.6|2551.7|2547.7|2551.6|2547.6|6
1643032350000|2022-01-24 13:52:30|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|1
1643032360000|2022-01-24 13:52:40|2549.1|2545.1|2550.1|2546.1|2550.1|2546.1|2549.1|2545.1|13
1643032370000|2022-01-24 13:52:50|2549.6|2545.6|2549.7|2545.7|2550.1|2546.1|2549.6|2545.6|10
1643032390000|2022-01-24 13:53:10|2550.1|2546.1|2549.7|2545.7|2550.1|2546.1|2549.7|2545.7|2
1643032400000|2022-01-24 13:53:20|2550.1|2546.1|2550.6|2546.6|2550.6|2546.6|2550.1|2546.1|19
1643032410000|2022-01-24 13:53:30|2550.1|2546.1|2550.7|2546.7|2550.7|2546.7|2550.1|2546.1|2
1643032420000|2022-01-24 13:53:40|2550.3|2546.3|2550.1|2546.1|2550.3|2546.3|2550.1|2546.1|1
1643032430000|2022-01-24 13:53:50|||||||||2
1643032440000|2022-01-24 13:54:00|||||||||8
1643032450000|2022-01-24 13:54:10|2549.7|2545.7|2550.1|2546.1|2550.1|2546.1|2549.6|2545.6|2
1643032460000|2022-01-24 13:54:20|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2
1643032480000|2022-01-24 13:54:40|2551.1|2547.1|2551.2|2547.2|2551.6|2547.6|2551.1|2547.1|10
1643032500000|2022-01-24 13:55:00|2551.1|2547.1|2550.1|2546.1|2551.1|2547.1|2550.1|2546.1|0
1643032510000|2022-01-24 13:55:10|2549.7|2545.7|2549.6|2545.6|2549.7|2545.7|2549.6|2545.6|1
1643032550000|2022-01-24 13:55:50|2549.5|2545.5|2548.7|2544.7|2549.5|2545.5|2548.6|2544.6|9
1643032560000|2022-01-24 13:56:00|2548.6|2544.6|2551.1|2547.1|2551.1|2547.1|2548.6|2544.6|20
1643032570000|2022-01-24 13:56:10|||||||||19
1643032580000|2022-01-24 13:56:20|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|3
1643032590000|2022-01-24 13:56:30|2549.7|2545.7|2549.6|2545.6|2549.7|2545.7|2549.6|2545.6|4
1643032600000|2022-01-24 13:56:40|2549.7|2545.7|2550.1|2546.1|2550.1|2546.1|2549.7|2545.7|12
1643032610000|2022-01-24 13:56:50|2549.7|2545.7|2549.6|2545.6|2549.7|2545.7|2549.6|2545.6|1
1643032620000|2022-01-24 13:57:00|||||||||5
1643032640000|2022-01-24 13:57:20|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|1
1643032650000|2022-01-24 13:57:30|2550.1|2546.1|2549.7|2545.7|2550.1|2546.1|2549.7|2545.7|1
1643032660000|2022-01-24 13:57:40|2549.6|2545.6|2551.1|2547.1|2551.1|2547.1|2549.6|2545.6|4
1643032670000|2022-01-24 13:57:50|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|0
1643032680000|2022-01-24 13:58:00|2551|2547|2550.7|2546.7|2551.1|2547.1|2550.6|2546.6|3
1643032690000|2022-01-24 13:58:10|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|4
1643032700000|2022-01-24 13:58:20|2551.2|2547.2|2551.1|2547.1|2551.2|2547.2|2551.1|2547.1|6
1643032720000|2022-01-24 13:58:40|2550.7|2546.7|2550.6|2546.6|2550.7|2546.7|2550.6|2546.6|1
1643032730000|2022-01-24 13:58:50|||||||||2
1643032740000|2022-01-24 13:59:00|2550.5|2546.5|2550.1|2546.1|2550.5|2546.5|2549.6|2545.6|2
1643032770000|2022-01-24 13:59:30|2550.7|2546.7|2551.2|2547.2|2551.2|2547.2|2550.6|2546.6|13
1643032780000|2022-01-24 13:59:40|2551.6|2547.6|2552.6|2548.6|2552.7|2548.7|2551.6|2547.6|3
1643032790000|2022-01-24 13:59:50|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|0
1643032800000|2022-01-24 14:00:00|2553.1|2549.1|2552.6|2548.6|2553.1|2549.1|2552.6|2548.6|1
1643032810000|2022-01-24 14:00:10|||||||||2
1643032840000|2022-01-24 14:00:40|2554.1|2550.1|2553.6|2549.6|2554.1|2550.1|2553.6|2549.6|11
1643032860000|2022-01-24 14:01:00|2553.5|2549.5|2553.6|2549.6|2554.1|2550.1|2552.9|2548.9|1
1643032870000|2022-01-24 14:01:10|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2
1643032880000|2022-01-24 14:01:20|2554.3|2550.3|2553.6|2549.6|2554.3|2550.3|2553.6|2549.6|1
1643032900000|2022-01-24 14:01:40|2553.1|2549.1|2552.1|2548.1|2553.1|2549.1|2552.1|2548.1|2
1643032920000|2022-01-24 14:02:00|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|2
1643032930000|2022-01-24 14:02:10|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|13
1643032940000|2022-01-24 14:02:20|2551.7|2547.7|2553.7|2549.7|2553.7|2549.7|2551.7|2547.7|12
1643032950000|2022-01-24 14:02:30|||||||||8
1643032960000|2022-01-24 14:02:40|2553.6|2549.6|2551.7|2547.7|2553.6|2549.6|2551.7|2547.7|4
1643032970000|2022-01-24 14:02:50|2551.6|2547.6|2550.6|2546.6|2551.6|2547.6|2550.6|2546.6|5
1643032980000|2022-01-24 14:03:00|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|4
1643032990000|2022-01-24 14:03:10|2550|2546|2550|2546|2550|2546|2550|2546|3
1643033000000|2022-01-24 14:03:20|2549.6|2545.6|2549.6|2545.6|2550.5|2546.5|2549.6|2545.6|156
1643033010000|2022-01-24 14:03:30|2549.7|2545.7|2548.6|2544.6|2549.7|2545.7|2548.6|2544.6|6
1643033020000|2022-01-24 14:03:40|2548.1|2544.1|2547.7|2543.7|2548.1|2544.1|2547.7|2543.7|8
1643033030000|2022-01-24 14:03:50|2548.1|2544.1|2549.1|2545.1|2549.1|2545.1|2547.7|2543.7|13
1643033040000|2022-01-24 14:04:00|2548.7|2544.7|2548.1|2544.1|2548.7|2544.7|2547.6|2543.6|21
1643033050000|2022-01-24 14:04:10|2549.1|2545.1|2548.6|2544.6|2549.1|2545.1|2548.6|2544.6|14
1643033060000|2022-01-24 14:04:20|2548.7|2544.7|2549.1|2545.1|2549.1|2545.1|2548.7|2544.7|5
1643033070000|2022-01-24 14:04:30|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|1
1643033080000|2022-01-24 14:04:40|2549.1|2545.1|2549.7|2545.7|2550.1|2546.1|2549.1|2545.1|8
1643033090000|2022-01-24 14:04:50|2550.1|2546.1|2548.5|2544.5|2550.1|2546.1|2548.5|2544.5|223
1643033100000|2022-01-24 14:05:00|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|4
1643033110000|2022-01-24 14:05:10|2548.5|2544.5|2549.3|2545.3|2549.3|2545.3|2548.5|2544.5|36
1643033120000|2022-01-24 14:05:20|2548.5|2544.5|2548.6|2544.6|2548.6|2544.6|2548.5|2544.5|8
1643033130000|2022-01-24 14:05:30|2548.5|2544.5|2548.3|2544.3|2548.5|2544.5|2548.3|2544.3|16
1643033140000|2022-01-24 14:05:40|2548|2544|2547.8|2543.8|2548|2544|2547.8|2543.8|3
1643033150000|2022-01-24 14:05:50|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|8
1643033160000|2022-01-24 14:06:00|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.3|2544.3|3
1643033170000|2022-01-24 14:06:10|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|24
1643033180000|2022-01-24 14:06:20|2548|2544|2547.8|2543.8|2548.5|2544.5|2547.8|2543.8|12
1643033190000|2022-01-24 14:06:30|||||||||8
1643033200000|2022-01-24 14:06:40|||||||||3
1643033210000|2022-01-24 14:06:50|||||||||11
1643033220000|2022-01-24 14:07:00|||||||||1
1643033230000|2022-01-24 14:07:10|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.3|2544.3|25
1643033240000|2022-01-24 14:07:20|||||||||6
1643033250000|2022-01-24 14:07:30|2549.3|2545.3|2549.8|2545.8|2550.5|2546.5|2549.3|2545.3|7
1643033260000|2022-01-24 14:07:40|2549.5|2545.5|2548.8|2544.8|2549.5|2545.5|2548.8|2544.8|262
1643033270000|2022-01-24 14:07:50|2549.6|2545.6|2549.5|2545.5|2549.6|2545.6|2549.5|2545.5|3
1643033280000|2022-01-24 14:08:00|2549.8|2545.8|2548.8|2544.8|2549.8|2545.8|2548.8|2544.8|1
1643033290000|2022-01-24 14:08:10|2548.3|2544.3|2548.5|2544.5|2548.5|2544.5|2548.3|2544.3|7
1643033310000|2022-01-24 14:08:30|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|1
1643033320000|2022-01-24 14:08:40|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|5
1643033330000|2022-01-24 14:08:50|||||||||1
1643033340000|2022-01-24 14:09:00|||||||||22
1643033350000|2022-01-24 14:09:10|2548.3|2544.3|2548.5|2544.5|2548.5|2544.5|2548.3|2544.3|5
1643033360000|2022-01-24 14:09:20|2549.8|2545.8|2549|2545|2549.8|2545.8|2549|2545|11
1643033370000|2022-01-24 14:09:30|2550.3|2546.3|2549.8|2545.8|2550.3|2546.3|2549.8|2545.8|8
1643033390000|2022-01-24 14:09:50|2550.2|2546.2|2550.5|2546.5|2550.5|2546.5|2550.2|2546.2|1
1643033400000|2022-01-24 14:10:00|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|0
1643033410000|2022-01-24 14:10:10|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|2
1643033420000|2022-01-24 14:10:20|2551.8|2547.8|2553.8|2549.8|2553.8|2549.8|2551.5|2547.5|82
1643033430000|2022-01-24 14:10:30|2554|2550|2553.8|2549.8|2554|2550|2553.8|2549.8|3
1643033440000|2022-01-24 14:10:40|2552.5|2548.5|2551.8|2547.8|2552.8|2548.8|2551.8|2547.8|35
1643033450000|2022-01-24 14:10:50|2551.5|2547.5|2552.5|2548.5|2552.5|2548.5|2551.5|2547.5|9
1643033460000|2022-01-24 14:11:00|2552.1|2548.1|2553.1|2549.1|2553.1|2549.1|2552.1|2548.1|8
1643033470000|2022-01-24 14:11:10|2553.5|2549.5|2553|2549|2553.5|2549.5|2553|2549|1
1643033480000|2022-01-24 14:11:20|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|0
1643033490000|2022-01-24 14:11:30|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|15
1643033500000|2022-01-24 14:11:40|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|0
1643033520000|2022-01-24 14:12:00|||||||||5
1643033530000|2022-01-24 14:12:10|||||||||1
1643033540000|2022-01-24 14:12:20|||||||||1
1643033550000|2022-01-24 14:12:30|2555.2|2551.2|2554.6|2550.6|2555.3|2551.3|2554.6|2550.6|23
1643033560000|2022-01-24 14:12:40|||||||||3
1643033570000|2022-01-24 14:12:50|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|4
1643033580000|2022-01-24 14:13:00|||||||||9
1643033590000|2022-01-24 14:13:10|2554.7|2550.7|2554.8|2550.8|2554.8|2550.8|2554.7|2550.7|8
1643033630000|2022-01-24 14:13:50|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|1
1643033650000|2022-01-24 14:14:10|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|4
1643033670000|2022-01-24 14:14:30|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|2
1643033680000|2022-01-24 14:14:40|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|32
1643033690000|2022-01-24 14:14:50|||||||||1
1643033700000|2022-01-24 14:15:00|2555.6|2551.6|2554.8|2550.8|2555.6|2551.6|2554.8|2550.8|4
1643033710000|2022-01-24 14:15:10|2555.3|2551.3|2554.8|2550.8|2555.3|2551.3|2554.8|2550.8|0
1643033730000|2022-01-24 14:15:30|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|1
1643033740000|2022-01-24 14:15:40|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|42
1643033750000|2022-01-24 14:15:50|2558.5|2554.5|2558.3|2554.3|2558.8|2554.8|2558.2|2554.2|10
1643033760000|2022-01-24 14:16:00|2558.2|2554.2|2560.1|2556.1|2561|2557|2558.2|2554.2|96
1643033770000|2022-01-24 14:16:10|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|1
1643033790000|2022-01-24 14:16:30|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|2
1643033820000|2022-01-24 14:17:00|2558.5|2554.5|2561.5|2557.5|2561.5|2557.5|2558|2554|29
1643033830000|2022-01-24 14:17:10|2561.1|2557.1|2562.5|2558.5|2563|2559|2561|2557|53
1643033840000|2022-01-24 14:17:20|2562.3|2558.3|2561.8|2557.8|2562.3|2558.3|2561.8|2557.8|1
1643033850000|2022-01-24 14:17:30|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|3
1643033870000|2022-01-24 14:17:50|2560.3|2556.3|2559.8|2555.8|2560.3|2556.3|2559.8|2555.8|2
1643033880000|2022-01-24 14:18:00|2559.5|2555.5|2558.3|2554.3|2559.5|2555.5|2558.3|2554.3|9
1643033890000|2022-01-24 14:18:10|2558.8|2554.8|2558.5|2554.5|2558.8|2554.8|2558.5|2554.5|1
1643033900000|2022-01-24 14:18:20|2560|2556|2560.3|2556.3|2560.3|2556.3|2560|2556|2
1643033910000|2022-01-24 14:18:30|2562|2558|2561|2557|2562|2558|2561|2557|34
1643033920000|2022-01-24 14:18:40|||||||||2
1643033940000|2022-01-24 14:19:00|2561.1|2557.1|2562.3|2558.3|2562.3|2558.3|2561.1|2557.1|10
1643033960000|2022-01-24 14:19:20|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|14
1643033980000|2022-01-24 14:19:40|2561.1|2557.1|2561.5|2557.5|2561.5|2557.5|2561.1|2557.1|1
1643033990000|2022-01-24 14:19:50|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|1
1643034000000|2022-01-24 14:20:00|2560.5|2556.5|2558.8|2554.8|2560.5|2556.5|2558.8|2554.8|4
1643034010000|2022-01-24 14:20:10|2558.5|2554.5|2557|2553|2558.5|2554.5|2556.3|2552.3|5
1643034020000|2022-01-24 14:20:20|2556.6|2552.6|2557.2|2553.2|2558.2|2554.2|2556.6|2552.6|25
1643034030000|2022-01-24 14:20:30|||||||||1
1643034040000|2022-01-24 14:20:40|2557.8|2553.8|2559.3|2555.3|2559.3|2555.3|2557.5|2553.5|9
1643034050000|2022-01-24 14:20:50|2559.2|2555.2|2559.5|2555.5|2559.5|2555.5|2559.2|2555.2|2
1643034060000|2022-01-24 14:21:00|2559.8|2555.8|2559.1|2555.1|2559.8|2555.8|2558.8|2554.8|2
1643034070000|2022-01-24 14:21:10|2558.7|2554.7|2560.7|2556.7|2560.7|2556.7|2558.7|2554.7|10
1643034080000|2022-01-24 14:21:20|2561|2557|2562|2558|2562|2558|2561|2557|2
1643034090000|2022-01-24 14:21:30|2561.8|2557.8|2560.8|2556.8|2561.8|2557.8|2560.8|2556.8|4
1643034100000|2022-01-24 14:21:40|2561.2|2557.2|2560.8|2556.8|2561.2|2557.2|2560.5|2556.5|7
1643034120000|2022-01-24 14:22:00|2560.5|2556.5|2560.3|2556.3|2560.5|2556.5|2560.3|2556.3|2
1643034140000|2022-01-24 14:22:20|2559.2|2555.2|2558.2|2554.2|2559.2|2555.2|2558.2|2554.2|11
1643034150000|2022-01-24 14:22:30|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|2
1643034160000|2022-01-24 14:22:40|2556.7|2552.7|2557.1|2553.1|2557.1|2553.1|2556.7|2552.7|1
1643034170000|2022-01-24 14:22:50|2556.8|2552.8|2557.8|2553.8|2557.8|2553.8|2556.6|2552.6|8
1643034180000|2022-01-24 14:23:00|2557.7|2553.7|2557.1|2553.1|2557.7|2553.7|2557.1|2553.1|12
1643034210000|2022-01-24 14:23:30|2556.7|2552.7|2556.7|2552.7|2556.7|2552.7|2556.7|2552.7|0
1643034220000|2022-01-24 14:23:40|2556.2|2552.2|2555.1|2551.1|2556.2|2552.2|2555.1|2551.1|3
1643034240000|2022-01-24 14:24:00|2554.7|2550.7|2556.2|2552.2|2556.8|2552.8|2554.7|2550.7|21
1643034260000|2022-01-24 14:24:20|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|14
1643034320000|2022-01-24 14:25:20|2557.3|2553.3|2557.8|2553.8|2557.8|2553.8|2557.3|2553.3|17
1643034360000|2022-01-24 14:26:00|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|1
1643034370000|2022-01-24 14:26:10|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|0
1643034380000|2022-01-24 14:26:20|2557.5|2553.5|2556.8|2552.8|2557.5|2553.5|2556.8|2552.8|12
1643034390000|2022-01-24 14:26:30|2557.1|2553.1|2557.8|2553.8|2557.8|2553.8|2557.1|2553.1|4
1643034400000|2022-01-24 14:26:40|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|1
1643034410000|2022-01-24 14:26:50|2558.6|2554.6|2558.7|2554.7|2558.7|2554.7|2558.6|2554.6|4
1643034430000|2022-01-24 14:27:10|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|4
1643034450000|2022-01-24 14:27:30|2559|2555|2559.2|2555.2|2560.1|2556.1|2559|2555|7
1643034480000|2022-01-24 14:28:00|||||||||1
1643034500000|2022-01-24 14:28:20|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|0
1643034510000|2022-01-24 14:28:30|2559.1|2555.1|2559.6|2555.6|2559.6|2555.6|2558.6|2554.6|6
1643034520000|2022-01-24 14:28:40|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|1
1643034530000|2022-01-24 14:28:50|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|0
1643034540000|2022-01-24 14:29:00|2558.1|2554.1|2557.2|2553.2|2558.1|2554.1|2556.7|2552.7|8
1643034550000|2022-01-24 14:29:10|2557.1|2553.1|2556.5|2552.5|2557.1|2553.1|2556.5|2552.5|2
1643034560000|2022-01-24 14:29:20|2555.7|2551.7|2556.1|2552.1|2557.1|2553.1|2555.7|2551.7|15
1643034580000|2022-01-24 14:29:40|2556.5|2552.5|2559.6|2555.6|2559.6|2555.6|2556.5|2552.5|18
1643034590000|2022-01-24 14:29:50|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|0
1643034600000|2022-01-24 14:30:00|2558.6|2554.6|2555.6|2551.6|2558.6|2554.6|2555.6|2551.6|8
1643034610000|2022-01-24 14:30:10|2555.1|2551.1|2555.2|2551.2|2555.6|2551.6|2555.1|2551.1|3
1643034620000|2022-01-24 14:30:20|2555.1|2551.1|2554.1|2550.1|2555.1|2551.1|2554.1|2550.1|1
1643034630000|2022-01-24 14:30:30|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|0
1643034650000|2022-01-24 14:30:50|2554.7|2550.7|2554.9|2550.9|2554.9|2550.9|2554.7|2550.7|7
1643034660000|2022-01-24 14:31:00|2555.2|2551.2|2555.2|2551.2|2556.2|2552.2|2555.2|2551.2|11
1643034670000|2022-01-24 14:31:10|2555.6|2551.6|2555.7|2551.7|2555.9|2551.9|2555.6|2551.6|8
1643034680000|2022-01-24 14:31:20|2555.6|2551.6|2555.9|2551.9|2555.9|2551.9|2555.6|2551.6|3
1643034710000|2022-01-24 14:31:50|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|4
1643034720000|2022-01-24 14:32:00|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|0
1643034730000|2022-01-24 14:32:10|||||||||5
1643034740000|2022-01-24 14:32:20|||||||||1
1643034750000|2022-01-24 14:32:30|2554.1|2550.1|2553.6|2549.6|2554.1|2550.1|2553.6|2549.6|8
1643034760000|2022-01-24 14:32:40|2553.3|2549.3|2552.2|2548.2|2553.3|2549.3|2552.2|2548.2|29
1643034770000|2022-01-24 14:32:50|2551.2|2547.2|2552.2|2548.2|2552.2|2548.2|2551.1|2547.1|30
1643034780000|2022-01-24 14:33:00|2552.6|2548.6|2552.7|2548.7|2552.7|2548.7|2552.6|2548.6|5
1643034800000|2022-01-24 14:33:20|2553.1|2549.1|2552.9|2548.9|2553.1|2549.1|2552.9|2548.9|103
1643034810000|2022-01-24 14:33:30|2552.5|2548.5|2552.2|2548.2|2552.5|2548.5|2552.2|2548.2|2
1643034820000|2022-01-24 14:33:40|2551.9|2547.9|2553.9|2549.9|2553.9|2549.9|2551.9|2547.9|5
1643034830000|2022-01-24 14:33:50|2554|2550|2554.5|2550.5|2554.5|2550.5|2554|2550|2
1643034860000|2022-01-24 14:34:20|2553.5|2549.5|2553.4|2549.4|2553.5|2549.5|2553.4|2549.4|3
1643034870000|2022-01-24 14:34:30|2552.6|2548.6|2552.4|2548.4|2552.6|2548.6|2552.4|2548.4|6
1643034880000|2022-01-24 14:34:40|2553.1|2549.1|2553.5|2549.5|2553.5|2549.5|2553.1|2549.1|4
1643034900000|2022-01-24 14:35:00|2553.4|2549.4|2552|2548|2553.4|2549.4|2551.6|2547.6|6
1643034910000|2022-01-24 14:35:10|2552.4|2548.4|2553.4|2549.4|2553.4|2549.4|2552.4|2548.4|7
1643034920000|2022-01-24 14:35:20|2553|2549|2553.9|2549.9|2553.9|2549.9|2553|2549|2
1643034930000|2022-01-24 14:35:30|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|1
1643034940000|2022-01-24 14:35:40|2552.4|2548.4|2552.4|2548.4|2552.5|2548.5|2552.4|2548.4|2
1643034950000|2022-01-24 14:35:50|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|9
1643034960000|2022-01-24 14:36:00|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.4|2549.4|1
1643034970000|2022-01-24 14:36:10|2553.2|2549.2|2553.5|2549.5|2553.5|2549.5|2552.9|2548.9|12
1643034990000|2022-01-24 14:36:30|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|0
1643035010000|2022-01-24 14:36:50|2554.2|2550.2|2556|2552|2556|2552|2554.2|2550.2|8
1643035020000|2022-01-24 14:37:00|2555.9|2551.9|2554.9|2550.9|2555.9|2551.9|2554.9|2550.9|0
1643035030000|2022-01-24 14:37:10|2554.5|2550.5|2552.9|2548.9|2554.5|2550.5|2552.9|2548.9|5
1643035060000|2022-01-24 14:37:40|2552.4|2548.4|2552.5|2548.5|2552.5|2548.5|2552.4|2548.4|6
1643035070000|2022-01-24 14:37:50|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|2
1643035080000|2022-01-24 14:38:00|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|9
1643035090000|2022-01-24 14:38:10|2553.1|2549.1|2553.4|2549.4|2553.5|2549.5|2553.1|2549.1|7
1643035110000|2022-01-24 14:38:30|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|0
1643035120000|2022-01-24 14:38:40|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|2
1643035140000|2022-01-24 14:39:00|2552.9|2548.9|2556.1|2552.1|2556.1|2552.1|2552.4|2548.4|16
1643035150000|2022-01-24 14:39:10|||||||||1
1643035170000|2022-01-24 14:39:30|2556.9|2552.9|2557|2553|2557.4|2553.4|2556.9|2552.9|8
1643035190000|2022-01-24 14:39:50|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|0
1643035200000|2022-01-24 14:40:00|2556.2|2552.2|2554.5|2550.5|2556.2|2552.2|2554.5|2550.5|1
1643035210000|2022-01-24 14:40:10|2555.9|2551.9|2555.5|2551.5|2555.9|2551.9|2555.4|2551.4|7
1643035230000|2022-01-24 14:40:30|2559|2555|2560.4|2556.4|2560.5|2556.5|2559|2555|62
1643035250000|2022-01-24 14:40:50|2560.2|2556.2|2559.4|2555.4|2560.2|2556.2|2559.4|2555.4|3
1643035260000|2022-01-24 14:41:00|2559.2|2555.2|2559.2|2555.2|2559.2|2555.2|2559.2|2555.2|2
1643035270000|2022-01-24 14:41:10|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|0
1643035310000|2022-01-24 14:41:50|2558.4|2554.4|2558.5|2554.5|2558.5|2554.5|2558.4|2554.4|99
1643035320000|2022-01-24 14:42:00|2558.4|2554.4|2558.4|2554.4|2558.5|2554.5|2558.4|2554.4|0
1643035330000|2022-01-24 14:42:10|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|0
1643035350000|2022-01-24 14:42:30|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|0
1643035390000|2022-01-24 14:43:10|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|0
1643035410000|2022-01-24 14:43:30|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|0
1643035420000|2022-01-24 14:43:40|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|0
1643035450000|2022-01-24 14:44:10|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|0
1643035480000|2022-01-24 14:44:40|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|202
1643035490000|2022-01-24 14:44:50|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|3
1643035500000|2022-01-24 14:45:00|2553.1|2549.1|2552.1|2548.1|2553.1|2549.1|2552.1|2548.1|15
1643035510000|2022-01-24 14:45:10|2552.2|2548.2|2552.2|2548.2|2553|2549|2552.2|2548.2|3
1643035520000|2022-01-24 14:45:20|2552.1|2548.1|2552.2|2548.2|2552.2|2548.2|2552.1|2548.1|5
1643035530000|2022-01-24 14:45:30|2552.1|2548.1|2552.2|2548.2|2552.2|2548.2|2552.1|2548.1|1
1643035540000|2022-01-24 14:45:40|2552.4|2548.4|2553.1|2549.1|2553.1|2549.1|2552.4|2548.4|3
1643035560000|2022-01-24 14:46:00|2553.2|2549.2|2552.1|2548.1|2553.2|2549.2|2552.1|2548.1|12
1643035570000|2022-01-24 14:46:10|2552.4|2548.4|2553.1|2549.1|2553.1|2549.1|2552.4|2548.4|7
1643035580000|2022-01-24 14:46:20|2552.5|2548.5|2552.1|2548.1|2552.5|2548.5|2552.1|2548.1|11
1643035590000|2022-01-24 14:46:30|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|0
1643035600000|2022-01-24 14:46:40|2553.2|2549.2|2553.1|2549.1|2553.2|2549.2|2553.1|2549.1|0
1643035610000|2022-01-24 14:46:50|||||||||1
1643035620000|2022-01-24 14:47:00|2553|2549|2552.1|2548.1|2553.1|2549.1|2552.1|2548.1|4
1643035630000|2022-01-24 14:47:10|2551.6|2547.6|2551.1|2547.1|2551.6|2547.6|2551.1|2547.1|6
1643035640000|2022-01-24 14:47:20|2551|2547|2549.6|2545.6|2551|2547|2549.1|2545.1|4
1643035650000|2022-01-24 14:47:30|2549.5|2545.5|2549.2|2545.2|2549.5|2545.5|2549.2|2545.2|3
1643035660000|2022-01-24 14:47:40|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|0
1643035670000|2022-01-24 14:47:50|2549.1|2545.1|2549.6|2545.6|2549.6|2545.6|2549.1|2545.1|1
1643035680000|2022-01-24 14:48:00|2549.1|2545.1|2549.6|2545.6|2549.6|2545.6|2549.1|2545.1|0
1643035690000|2022-01-24 14:48:10|2549.5|2545.5|2548.6|2544.6|2549.5|2545.5|2548.6|2544.6|1
1643035700000|2022-01-24 14:48:20|||||||||34
1643035710000|2022-01-24 14:48:30|2549.5|2545.5|2549.2|2545.2|2549.5|2545.5|2548.6|2544.6|9
1643035720000|2022-01-24 14:48:40|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|3
1643035740000|2022-01-24 14:49:00|2549|2545|2549|2545|2549|2545|2549|2545|0
1643035750000|2022-01-24 14:49:10|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2
1643035760000|2022-01-24 14:49:20|2549|2545|2548.6|2544.6|2549|2545|2548.6|2544.6|3
1643035770000|2022-01-24 14:49:30|2548.7|2544.7|2548.6|2544.6|2548.7|2544.7|2548.6|2544.6|3
1643035800000|2022-01-24 14:50:00|2549|2545|2548.6|2544.6|2549.1|2545.1|2548.6|2544.6|5
1643035810000|2022-01-24 14:50:10|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|0
1643035840000|2022-01-24 14:50:40|||||||||7
1643035850000|2022-01-24 14:50:50|||||||||10
1643035860000|2022-01-24 14:51:00|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|54
1643035870000|2022-01-24 14:51:10|2548.1|2544.1|2547.9|2543.9|2548.1|2544.1|2547.9|2543.9|2
1643035880000|2022-01-24 14:51:20|||||||||38
1643035960000|2022-01-24 14:52:40|2546|2542|2546|2542|2546|2542|2546|2542|0
1643035980000|2022-01-24 14:53:00|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|0
1643035990000|2022-01-24 14:53:10|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|0
1643036030000|2022-01-24 14:53:50|2550.4|2546.4|2549.2|2545.2|2550.4|2546.4|2548.9|2544.9|476
1643036040000|2022-01-24 14:54:00|2549.1|2545.1|2549.1|2545.1|2549.2|2545.2|2549.1|2545.1|5
1643036050000|2022-01-24 14:54:10|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|1
1643036060000|2022-01-24 14:54:20|||||||||6
1643036070000|2022-01-24 14:54:30|||||||||11
1643036080000|2022-01-24 14:54:40|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2
1643036090000|2022-01-24 14:54:50|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|0
1643036100000|2022-01-24 14:55:00|2549.1|2545.1|2548.6|2544.6|2549.1|2545.1|2548.6|2544.6|2
1643036120000|2022-01-24 14:55:20|2549|2545|2548.6|2544.6|2549|2545|2548.6|2544.6|1
1643036130000|2022-01-24 14:55:30|2549.1|2545.1|2549.1|2545.1|2549.2|2545.2|2549.1|2545.1|2
1643036140000|2022-01-24 14:55:40|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|0
1643036170000|2022-01-24 14:56:10|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2
1643036180000|2022-01-24 14:56:20|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|0
1643036190000|2022-01-24 14:56:30|2549.6|2545.6|2548.6|2544.6|2549.6|2545.6|2548.6|2544.6|2
1643036200000|2022-01-24 14:56:40|2549|2545|2548.6|2544.6|2549|2545|2548.6|2544.6|2
1643036210000|2022-01-24 14:56:50|||||||||1
1643036220000|2022-01-24 14:57:00|2547.5|2543.5|2546.2|2542.2|2547.5|2543.5|2546.1|2542.1|11
1643036230000|2022-01-24 14:57:10|2546.1|2542.1|2546.1|2542.1|2546.6|2542.6|2546.1|2542.1|0
1643036240000|2022-01-24 14:57:20|2546.6|2542.6|2546.2|2542.2|2546.6|2542.6|2546.1|2542.1|0
1643036250000|2022-01-24 14:57:30|2546.6|2542.6|2549.6|2545.6|2549.6|2545.6|2546.6|2542.6|33
1643036260000|2022-01-24 14:57:40|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|0
1643036280000|2022-01-24 14:58:00|2549|2545|2548.6|2544.6|2549|2545|2547.6|2543.6|5
1643036290000|2022-01-24 14:58:10|2548.1|2544.1|2548.1|2544.1|2548.2|2544.2|2547.6|2543.6|4
1643036300000|2022-01-24 14:58:20|2547.2|2543.2|2547.1|2543.1|2547.2|2543.2|2547.1|2543.1|10
1643036310000|2022-01-24 14:58:30|2547.2|2543.2|2547.1|2543.1|2547.2|2543.2|2547.1|2543.1|7
1643036320000|2022-01-24 14:58:40|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2
1643036330000|2022-01-24 14:58:50|||||||||2
1643036340000|2022-01-24 14:59:00|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.1|2542.1|10
1643036350000|2022-01-24 14:59:10|2546.1|2542.1|2546.2|2542.2|2546.2|2542.2|2546.1|2542.1|4
1643036360000|2022-01-24 14:59:20|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|5
1643036370000|2022-01-24 14:59:30|||||||||8
1643036380000|2022-01-24 14:59:40|2545.7|2541.7|2546.6|2542.6|2546.6|2542.6|2545.6|2541.6|40
1643036390000|2022-01-24 14:59:50|||||||||1
1643036400000|2022-01-24 15:00:00|2545.9|2541.9|2545.6|2541.6|2546.2|2542.2|2545.6|2541.6|13
1643036410000|2022-01-24 15:00:10|||||||||3
1643036420000|2022-01-24 15:00:20|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|12
1643036430000|2022-01-24 15:00:30|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1643036440000|2022-01-24 15:00:40|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|4
1643036460000|2022-01-24 15:01:00|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|0
1643036500000|2022-01-24 15:01:40|||||||||60
1643036520000|2022-01-24 15:02:00|||||||||19
1643036540000|2022-01-24 15:02:20|||||||||1
1643036570000|2022-01-24 15:02:50|||||||||1
1643036580000|2022-01-24 15:03:00|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|8
1643036590000|2022-01-24 15:03:10|||||||||36
1643036600000|2022-01-24 15:03:20|||||||||3
1643036610000|2022-01-24 15:03:30|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|60
1643036620000|2022-01-24 15:03:40|||||||||2
1643036630000|2022-01-24 15:03:50|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|25
1643036640000|2022-01-24 15:04:00|2542.7|2538.7|2539.5|2535.5|2542.7|2538.7|2539.1|2535.1|116
1643036650000|2022-01-24 15:04:10|2539|2535|2540.5|2536.5|2540.6|2536.6|2538.6|2534.6|18
1643036660000|2022-01-24 15:04:20|2540.1|2536.1|2540.6|2536.6|2540.6|2536.6|2540.1|2536.1|20
1643036670000|2022-01-24 15:04:30|||||||||15
1643036680000|2022-01-24 15:04:40|2541.4|2537.4|2541.1|2537.1|2541.6|2537.6|2540.6|2536.6|13
1643036690000|2022-01-24 15:04:50|2541.2|2537.2|2542.1|2538.1|2542.6|2538.6|2541.2|2537.2|112
1643036700000|2022-01-24 15:05:00|2542|2538|2541.2|2537.2|2542|2538|2541|2537|7
1643036770000|2022-01-24 15:06:10|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|0
1643036790000|2022-01-24 15:06:30|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|0
1643036800000|2022-01-24 15:06:40|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|0
1643036830000|2022-01-24 15:07:10|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|0
1643036850000|2022-01-24 15:07:30|2540.5|2536.5|2541.2|2537.2|2541.2|2537.2|2540.5|2536.5|333
1643036860000|2022-01-24 15:07:40|2540.9|2536.9|2540.6|2536.6|2540.9|2536.9|2540.6|2536.6|2
1643036870000|2022-01-24 15:07:50|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|4
1643036880000|2022-01-24 15:08:00|||||||||2
1643036890000|2022-01-24 15:08:10|||||||||4
1643036910000|2022-01-24 15:08:30|||||||||1
1643036920000|2022-01-24 15:08:40|2540.1|2536.1|2539.7|2535.7|2540.1|2536.1|2539.7|2535.7|1
1643036930000|2022-01-24 15:08:50|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|3
1643036940000|2022-01-24 15:09:00|2540.4|2536.4|2540.2|2536.2|2540.4|2536.4|2540.1|2536.1|19
1643036970000|2022-01-24 15:09:30|2540.1|2536.1|2540.2|2536.2|2540.4|2536.4|2540.1|2536.1|13
1643036980000|2022-01-24 15:09:40|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|0
1643037060000|2022-01-24 15:11:00|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|86
1643037070000|2022-01-24 15:11:10|||||||||1
1643037080000|2022-01-24 15:11:20|||||||||4
1643037090000|2022-01-24 15:11:30|2539.7|2535.7|2540|2536|2540|2536|2539.6|2535.6|16
1643037110000|2022-01-24 15:11:50|||||||||2
1643037120000|2022-01-24 15:12:00|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|15
1643037130000|2022-01-24 15:12:10|2541.9|2537.9|2542.4|2538.4|2542.4|2538.4|2541.9|2537.9|14
1643037140000|2022-01-24 15:12:20|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|1
1643037160000|2022-01-24 15:12:40|2542.7|2538.7|2542.9|2538.9|2542.9|2538.9|2542.7|2538.7|1
1643037180000|2022-01-24 15:13:00|2542.7|2538.7|2542.2|2538.2|2542.9|2538.9|2542.2|2538.2|10
1643037210000|2022-01-24 15:13:30|||||||||10
1643037230000|2022-01-24 15:13:50|2542.5|2538.5|2542.4|2538.4|2542.5|2538.5|2542.4|2538.4|4
1643037240000|2022-01-24 15:14:00|2542.2|2538.2|2541.9|2537.9|2542.2|2538.2|2541.9|2537.9|0
1643037300000|2022-01-24 15:15:00|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542|2538|111
1643037310000|2022-01-24 15:15:10|2542|2538|2541.9|2537.9|2542|2538|2541.9|2537.9|2
1643037330000|2022-01-24 15:15:30|2541.7|2537.7|2541.9|2537.9|2541.9|2537.9|2541.7|2537.7|3
1643037340000|2022-01-24 15:15:40|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2
1643037350000|2022-01-24 15:15:50|2541.9|2537.9|2541.4|2537.4|2541.9|2537.9|2541.4|2537.4|2
1643037360000|2022-01-24 15:16:00|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2
1643037370000|2022-01-24 15:16:10|2541.4|2537.4|2541.5|2537.5|2541.5|2537.5|2541.4|2537.4|1
1643037560000|2022-01-24 15:19:20|||||||||207
1643037570000|2022-01-24 15:19:30|2541.1|2537.1|2540.5|2536.5|2541.1|2537.1|2540.5|2536.5|3
1643037590000|2022-01-24 15:19:50|||||||||2
1643037600000|2022-01-24 15:20:00|2540.2|2536.2|2540.4|2536.4|2540.4|2536.4|2539.9|2535.9|18
1643037610000|2022-01-24 15:20:10|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2
1643037620000|2022-01-24 15:20:20|||||||||1
1643037630000|2022-01-24 15:20:30|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|13
1643037640000|2022-01-24 15:20:40|2541.5|2537.5|2542.1|2538.1|2542.1|2538.1|2541.5|2537.5|8
1643037660000|2022-01-24 15:21:00|2542.5|2538.5|2543.1|2539.1|2543.1|2539.1|2542.5|2538.5|156
1643037670000|2022-01-24 15:21:10|||||||||2
1643037680000|2022-01-24 15:21:20|||||||||1
1643037820000|2022-01-24 15:23:40|||||||||196
1643037830000|2022-01-24 15:23:50|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2
1643037840000|2022-01-24 15:24:00|2542.4|2538.4|2542.3|2538.3|2542.4|2538.4|2542.3|2538.3|2
1643037850000|2022-01-24 15:24:10|2542.6|2538.6|2543.1|2539.1|2543.1|2539.1|2542.6|2538.6|23
1643037860000|2022-01-24 15:24:20|||||||||5
1643037870000|2022-01-24 15:24:30|2545.4|2541.4|2546.3|2542.3|2546.4|2542.4|2544.8|2540.8|54
1643037890000|2022-01-24 15:24:50|2546.4|2542.4|2546.3|2542.3|2546.4|2542.4|2546.3|2542.3|33
1643037900000|2022-01-24 15:25:00|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|0
1643037910000|2022-01-24 15:25:10|||||||||1
1643037920000|2022-01-24 15:25:20|2546|2542|2546|2542|2546|2542|2546|2542|8
1643037940000|2022-01-24 15:25:40|2546.1|2542.1|2546.4|2542.4|2546.4|2542.4|2546.1|2542.1|2
1643037950000|2022-01-24 15:25:50|2546.1|2542.1|2546.3|2542.3|2546.3|2542.3|2545.9|2541.9|4
1643037960000|2022-01-24 15:26:00|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|0
1643037970000|2022-01-24 15:26:10|2546|2542|2545.9|2541.9|2546|2542|2545.9|2541.9|4
1643037980000|2022-01-24 15:26:20|2546|2542|2545.9|2541.9|2546|2542|2545.9|2541.9|20
1643038000000|2022-01-24 15:26:40|2544.8|2540.8|2544.6|2540.6|2544.8|2540.8|2544.6|2540.6|5
1643038010000|2022-01-24 15:26:50|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|10
1643038020000|2022-01-24 15:27:00|||||||||7
1643038030000|2022-01-24 15:27:10|2546.5|2542.5|2547.4|2543.4|2547.4|2543.4|2546.5|2542.5|13
1643038040000|2022-01-24 15:27:20|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|6
1643038050000|2022-01-24 15:27:30|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|0
1643038110000|2022-01-24 15:28:30|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|0
1643038120000|2022-01-24 15:28:40|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|0
1643038140000|2022-01-24 15:29:00|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|0
1643038150000|2022-01-24 15:29:10|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|0
1643038170000|2022-01-24 15:29:30|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|0
1643038180000|2022-01-24 15:29:40|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|0
1643038200000|2022-01-24 15:30:00|2552.7|2548.7|2553.4|2549.4|2554.3|2550.3|2552.7|2548.7|359
1643038210000|2022-01-24 15:30:10|2553|2549|2552.8|2548.8|2553.3|2549.3|2552.8|2548.8|9
1643038220000|2022-01-24 15:30:20|2553|2549|2553.8|2549.8|2553.8|2549.8|2553|2549|3
1643038230000|2022-01-24 15:30:30|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|0
1643038240000|2022-01-24 15:30:40|2553.8|2549.8|2551.8|2547.8|2553.8|2549.8|2551.8|2547.8|6
1643038260000|2022-01-24 15:31:00|2552.1|2548.1|2553.3|2549.3|2553.3|2549.3|2552.1|2548.1|2
1643038270000|2022-01-24 15:31:10|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|1
1643038330000|2022-01-24 15:32:10|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|0
1643038400000|2022-01-24 15:33:20|2551.5|2547.5|2551.4|2547.4|2551.5|2547.5|2551.4|2547.4|122
1643038410000|2022-01-24 15:33:30|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|0
1643038430000|2022-01-24 15:33:50|2551.4|2547.4|2551.3|2547.3|2551.5|2547.5|2551.3|2547.3|8
1643038450000|2022-01-24 15:34:10|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|6
1643038460000|2022-01-24 15:34:20|||||||||4
1643038490000|2022-01-24 15:34:50|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|1
1643038650000|2022-01-24 15:37:30|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|237
1643038660000|2022-01-24 15:37:40|2550.4|2546.4|2550.5|2546.5|2550.5|2546.5|2550.4|2546.4|9
1643038670000|2022-01-24 15:37:50|2550.4|2546.4|2550.3|2546.3|2550.4|2546.4|2550.3|2546.3|14
1643038680000|2022-01-24 15:38:00|||||||||14
1643038690000|2022-01-24 15:38:10|||||||||3
1643038700000|2022-01-24 15:38:20|2550|2546|2550|2546|2550|2546|2550|2546|61
1643038710000|2022-01-24 15:38:30|2550.1|2546.1|2550.8|2546.8|2550.8|2546.8|2550.1|2546.1|5
1643038720000|2022-01-24 15:38:40|2550.6|2546.6|2550.3|2546.3|2550.6|2546.6|2550.3|2546.3|3
1643038730000|2022-01-24 15:38:50|2550.8|2546.8|2550.9|2546.9|2550.9|2546.9|2550.8|2546.8|4
1643038740000|2022-01-24 15:39:00|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|0
1643038750000|2022-01-24 15:39:10|2551|2547|2551.2|2547.2|2551.3|2547.3|2551|2547|17
1643038760000|2022-01-24 15:39:20|2550.9|2546.9|2551|2547|2551|2547|2550.9|2546.9|4
1643038770000|2022-01-24 15:39:30|||||||||7
1643038780000|2022-01-24 15:39:40|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|2551|2547|7
1643038790000|2022-01-24 15:39:50|2551.3|2547.3|2551.5|2547.5|2551.7|2547.7|2551.3|2547.3|7
1643038800000|2022-01-24 15:40:00|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|4
1643038810000|2022-01-24 15:40:10|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|5
1643038820000|2022-01-24 15:40:20|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|3
1643038840000|2022-01-24 15:40:40|2551|2547|2551.2|2547.2|2551.2|2547.2|2550.8|2546.8|31
1643038850000|2022-01-24 15:40:50|2551|2547|2550.8|2546.8|2551.2|2547.2|2550.8|2546.8|5
1643038860000|2022-01-24 15:41:00|2550.9|2546.9|2550.9|2546.9|2551|2547|2550.9|2546.9|18
1643038870000|2022-01-24 15:41:10|2551|2547|2550.8|2546.8|2551|2547|2550.8|2546.8|0
1643038880000|2022-01-24 15:41:20|||||||||1
1643038900000|2022-01-24 15:41:40|2550.5|2546.5|2550.3|2546.3|2550.5|2546.5|2550.3|2546.3|19
1643038910000|2022-01-24 15:41:50|2550|2546|2550.1|2546.1|2550.1|2546.1|2550|2546|5
1643038920000|2022-01-24 15:42:00|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2
1643038930000|2022-01-24 15:42:10|2550|2546|2550|2546|2550|2546|2550|2546|1
1643038950000|2022-01-24 15:42:30|||||||||2
1643038970000|2022-01-24 15:42:50|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|3
1643038980000|2022-01-24 15:43:00|2549.6|2545.6|2547.4|2543.4|2549.6|2545.6|2546.9|2542.9|9
1643038990000|2022-01-24 15:43:10|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|0
1643039000000|2022-01-24 15:43:20|||||||||1
1643039010000|2022-01-24 15:43:30|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2
1643039020000|2022-01-24 15:43:40|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|4
1643039030000|2022-01-24 15:43:50|2547|2543|2547.9|2543.9|2547.9|2543.9|2547|2543|2
1643039040000|2022-01-24 15:44:00|2547.8|2543.8|2548.1|2544.1|2548.1|2544.1|2547.8|2543.8|3
1643039050000|2022-01-24 15:44:10|2548|2544|2548.1|2544.1|2548.1|2544.1|2547.9|2543.9|6
1643039060000|2022-01-24 15:44:20|2548.3|2544.3|2548.4|2544.4|2548.5|2544.5|2548.3|2544.3|4
1643039070000|2022-01-24 15:44:30|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|1
1643039160000|2022-01-24 15:46:00|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|74
1643039170000|2022-01-24 15:46:10|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1643039180000|2022-01-24 15:46:20|||||||||4
1643039190000|2022-01-24 15:46:30|2547.1|2543.1|2547.1|2543.1|2547.4|2543.4|2547.1|2543.1|23
1643039200000|2022-01-24 15:46:40|||||||||4
1643039210000|2022-01-24 15:46:50|||||||||4
1643039220000|2022-01-24 15:47:00|2547.4|2543.4|2547.1|2543.1|2547.4|2543.4|2547.1|2543.1|47
1643039230000|2022-01-24 15:47:10|||||||||6
1643039240000|2022-01-24 15:47:20|||||||||3
1643039250000|2022-01-24 15:47:30|||||||||4
1643039260000|2022-01-24 15:47:40|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.2|2543.2|15
1643039270000|2022-01-24 15:47:50|2545.4|2541.4|2544.9|2540.9|2545.4|2541.4|2544.9|2540.9|7
1643039280000|2022-01-24 15:48:00|2545.4|2541.4|2545.5|2541.5|2545.5|2541.5|2545.4|2541.4|3
1643039290000|2022-01-24 15:48:10|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|6
1643039300000|2022-01-24 15:48:20|2544.9|2540.9|2545.4|2541.4|2545.4|2541.4|2544.9|2540.9|5
1643039310000|2022-01-24 15:48:30|2545.3|2541.3|2544.9|2540.9|2545.3|2541.3|2544.9|2540.9|3
1643039320000|2022-01-24 15:48:40|2545|2541|2545.9|2541.9|2545.9|2541.9|2545|2541|11
1643039330000|2022-01-24 15:48:50|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|18
1643039340000|2022-01-24 15:49:00|||||||||3
1643039350000|2022-01-24 15:49:10|2545.4|2541.4|2545.1|2541.1|2546.1|2542.1|2545.1|2541.1|128
1643039360000|2022-01-24 15:49:20|2545.5|2541.5|2545.1|2541.1|2545.5|2541.5|2545.1|2541.1|50
1643039370000|2022-01-24 15:49:30|||||||||14
1643039380000|2022-01-24 15:49:40|2545.5|2541.5|2545.1|2541.1|2545.5|2541.5|2545.1|2541.1|22
1643039390000|2022-01-24 15:49:50|||||||||7
1643039400000|2022-01-24 15:50:00|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|14
1643039410000|2022-01-24 15:50:10|2545.8|2541.8|2545.6|2541.6|2546.1|2542.1|2545.6|2541.6|13
1643039420000|2022-01-24 15:50:20|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2545.8|2541.8|7
1643039510000|2022-01-24 15:51:50|||||||||76
1643039520000|2022-01-24 15:52:00|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|5
1643039540000|2022-01-24 15:52:20|||||||||1
1643039580000|2022-01-24 15:53:00|||||||||1
1643039590000|2022-01-24 15:53:10|2545.8|2541.8|2545.6|2541.6|2545.8|2541.8|2545.6|2541.6|14
1643039600000|2022-01-24 15:53:20|||||||||4
1643039610000|2022-01-24 15:53:30|2545.8|2541.8|2545.6|2541.6|2545.8|2541.8|2545.6|2541.6|26
1643039620000|2022-01-24 15:53:40|2545.8|2541.8|2545.9|2541.9|2545.9|2541.9|2545.8|2541.8|6
1643039630000|2022-01-24 15:53:50|||||||||11
1643039640000|2022-01-24 15:54:00|||||||||7
1643039660000|2022-01-24 15:54:20|||||||||2
1643039670000|2022-01-24 15:54:30|||||||||10
1643039680000|2022-01-24 15:54:40|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|3
1643039690000|2022-01-24 15:54:50|2545.6|2541.6|2545.8|2541.8|2545.9|2541.9|2545.6|2541.6|4
1643039700000|2022-01-24 15:55:00|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2
1643039710000|2022-01-24 15:55:10|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|1
1643039720000|2022-01-24 15:55:20|2545.9|2541.9|2545.8|2541.8|2545.9|2541.9|2545.8|2541.8|2
1643039730000|2022-01-24 15:55:30|||||||||1
1643039740000|2022-01-24 15:55:40|2545.9|2541.9|2545.8|2541.8|2545.9|2541.9|2545.8|2541.8|1
1643039750000|2022-01-24 15:55:50|2544.6|2540.6|2545|2541|2545.1|2541.1|2544.6|2540.6|3
1643039760000|2022-01-24 15:56:00|2544.6|2540.6|2544.1|2540.1|2544.6|2540.6|2544.1|2540.1|0
1643039770000|2022-01-24 15:56:10|2543.4|2539.4|2543.4|2539.4|2543.5|2539.5|2543.4|2539.4|22
1643039780000|2022-01-24 15:56:20|2543.3|2539.3|2541.5|2537.5|2543.3|2539.3|2541.4|2537.4|9
1643039790000|2022-01-24 15:56:30|2541.9|2537.9|2541.4|2537.4|2541.9|2537.9|2541.4|2537.4|4
1643039800000|2022-01-24 15:56:40|||||||||3
1643039810000|2022-01-24 15:56:50|2541.8|2537.8|2545.5|2541.5|2546.6|2542.6|2541.8|2537.8|34
1643039820000|2022-01-24 15:57:00|2545.6|2541.6|2545.5|2541.5|2545.6|2541.6|2545.5|2541.5|4
1643039830000|2022-01-24 15:57:10|2545|2541|2546.1|2542.1|2546.1|2542.1|2545|2541|25
1643039840000|2022-01-24 15:57:20|2546.5|2542.5|2548.5|2544.5|2548.5|2544.5|2546.1|2542.1|8
1643039850000|2022-01-24 15:57:30|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|5
1643039860000|2022-01-24 15:57:40|2549.8|2545.8|2549.1|2545.1|2549.8|2545.8|2549.1|2545.1|14
1643039880000|2022-01-24 15:58:00|||||||||96
1643039890000|2022-01-24 15:58:10|||||||||2
1643039900000|2022-01-24 15:58:20|2549.8|2545.8|2548.1|2544.1|2549.8|2545.8|2548.1|2544.1|18
1643039910000|2022-01-24 15:58:30|2548|2544|2548|2544|2548|2544|2548|2544|22
1643039920000|2022-01-24 15:58:40|2547.6|2543.6|2547.1|2543.1|2547.6|2543.6|2547.1|2543.1|15
1643039930000|2022-01-24 15:58:50|2547.8|2543.8|2547.1|2543.1|2547.8|2543.8|2547.1|2543.1|7
1643039940000|2022-01-24 15:59:00|2547|2543|2546.5|2542.5|2547|2543|2546.5|2542.5|2
1643039950000|2022-01-24 15:59:10|2546.1|2542.1|2544.8|2540.8|2546.1|2542.1|2544.6|2540.6|14
1643039960000|2022-01-24 15:59:20|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2
1643039970000|2022-01-24 15:59:30|||||||||1
1643039980000|2022-01-24 15:59:40|2545.3|2541.3|2547.1|2543.1|2547.1|2543.1|2545.3|2541.3|38
1643039990000|2022-01-24 15:59:50|2547.5|2543.5|2547.4|2543.4|2547.5|2543.5|2546.9|2542.9|5
1643040000000|2022-01-24 16:00:00|2546.9|2542.9|2546.9|2542.9|2547.4|2543.4|2546.9|2542.9|18
1643040010000|2022-01-24 16:00:10|||||||||19
1643040020000|2022-01-24 16:00:20|2546.5|2542.5|2545.1|2541.1|2546.5|2542.5|2545.1|2541.1|4
1643040030000|2022-01-24 16:00:30|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|0
1643040040000|2022-01-24 16:00:40|||||||||2
1643040050000|2022-01-24 16:00:50|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|1
1643040060000|2022-01-24 16:01:00|2545.5|2541.5|2545.4|2541.4|2545.5|2541.5|2545.4|2541.4|6
1643040070000|2022-01-24 16:01:10|||||||||2
1643040080000|2022-01-24 16:01:20|2545|2541|2544.9|2540.9|2545.4|2541.4|2544.9|2540.9|2
1643040090000|2022-01-24 16:01:30|2543.5|2539.5|2543.4|2539.4|2543.5|2539.5|2543.4|2539.4|5
1643040100000|2022-01-24 16:01:40|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|0
1643040110000|2022-01-24 16:01:50|2543.4|2539.4|2543.4|2539.4|2544.1|2540.1|2543.4|2539.4|3
1643040120000|2022-01-24 16:02:00|2542.5|2538.5|2542.4|2538.4|2542.5|2538.5|2542.4|2538.4|3
1643040130000|2022-01-24 16:02:10|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2
1643040140000|2022-01-24 16:02:20|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|11
1643040150000|2022-01-24 16:02:30|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|1
1643040160000|2022-01-24 16:02:40|2542.4|2538.4|2542.5|2538.5|2542.5|2538.5|2542.4|2538.4|2
1643040170000|2022-01-24 16:02:50|||||||||1
1643040180000|2022-01-24 16:03:00|||||||||24
1643040190000|2022-01-24 16:03:10|||||||||5
1643040200000|2022-01-24 16:03:20|||||||||3
1643040210000|2022-01-24 16:03:30|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|1
1643040220000|2022-01-24 16:03:40|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|4
1643040240000|2022-01-24 16:04:00|||||||||1
1643040250000|2022-01-24 16:04:10|||||||||2
1643040260000|2022-01-24 16:04:20|2541.5|2537.5|2540.9|2536.9|2541.5|2537.5|2539.9|2535.9|28
1643040270000|2022-01-24 16:04:30|2540.5|2536.5|2540.3|2536.3|2540.9|2536.9|2540.3|2536.3|5
1643040280000|2022-01-24 16:04:40|2539.9|2535.9|2541.9|2537.9|2541.9|2537.9|2539.9|2535.9|10
1643040290000|2022-01-24 16:04:50|||||||||5
1643040300000|2022-01-24 16:05:00|||||||||5
1643040330000|2022-01-24 16:05:30|||||||||14
1643040360000|2022-01-24 16:06:00|||||||||1
1643040370000|2022-01-24 16:06:10|||||||||1
1643040400000|2022-01-24 16:06:40|||||||||1
1643040410000|2022-01-24 16:06:50|||||||||3
1643040420000|2022-01-24 16:07:00|||||||||12
1643040430000|2022-01-24 16:07:10|||||||||1
1643040440000|2022-01-24 16:07:20|||||||||11
1643040450000|2022-01-24 16:07:30|||||||||1
1643040460000|2022-01-24 16:07:40|2542.3|2538.3|2541.9|2537.9|2542.5|2538.5|2541.9|2537.9|23
1643040470000|2022-01-24 16:07:50|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|9
1643040480000|2022-01-24 16:08:00|||||||||7
1643040520000|2022-01-24 16:08:40|||||||||1
1643040540000|2022-01-24 16:09:00|2542.9|2538.9|2543.5|2539.5|2543.8|2539.8|2542.9|2538.9|9
1643040550000|2022-01-24 16:09:10|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|1
1643040560000|2022-01-24 16:09:20|||||||||1
1643040570000|2022-01-24 16:09:30|2543.4|2539.4|2543.5|2539.5|2543.5|2539.5|2543.4|2539.4|3
1643040600000|2022-01-24 16:10:00|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|3
1643040610000|2022-01-24 16:10:10|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|0
1643040620000|2022-01-24 16:10:20|||||||||3
1643040630000|2022-01-24 16:10:30|||||||||1
1643040640000|2022-01-24 16:10:40|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|1
1643040650000|2022-01-24 16:10:50|||||||||1
1643040660000|2022-01-24 16:11:00|2543.5|2539.5|2545.5|2541.5|2545.5|2541.5|2543.5|2539.5|6
1643040670000|2022-01-24 16:11:10|2546.3|2542.3|2546.5|2542.5|2546.5|2542.5|2546.3|2542.3|2
1643040680000|2022-01-24 16:11:20|2546.9|2542.9|2548.8|2544.8|2548.8|2544.8|2546.9|2542.9|7
1643040690000|2022-01-24 16:11:30|2548.9|2544.9|2550.7|2546.7|2550.8|2546.8|2548.9|2544.9|18
1643040700000|2022-01-24 16:11:40|2550.3|2546.3|2549.8|2545.8|2550.3|2546.3|2549.8|2545.8|2
1643040710000|2022-01-24 16:11:50|2549.7|2545.7|2548.7|2544.7|2549.7|2545.7|2548.7|2544.7|4
1643040720000|2022-01-24 16:12:00|2548|2544|2548|2544|2548|2544|2548|2544|0
1643040730000|2022-01-24 16:12:10|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|0
1643040740000|2022-01-24 16:12:20|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2
1643040750000|2022-01-24 16:12:30|2547.4|2543.4|2547.8|2543.8|2547.8|2543.8|2546.2|2542.2|12
1643040760000|2022-01-24 16:12:40|2548.2|2544.2|2548.7|2544.7|2549.2|2545.2|2548.2|2544.2|3
1643040770000|2022-01-24 16:12:50|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|1
1643040780000|2022-01-24 16:13:00|2548.8|2544.8|2548.7|2544.7|2549|2545|2548.7|2544.7|2
1643040800000|2022-01-24 16:13:20|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2
1643040810000|2022-01-24 16:13:30|||||||||2
1643040830000|2022-01-24 16:13:50|2547.9|2543.9|2547.2|2543.2|2547.9|2543.9|2547.2|2543.2|23
1643040840000|2022-01-24 16:14:00|2546.8|2542.8|2546.4|2542.4|2547|2543|2546.4|2542.4|75
1643040850000|2022-01-24 16:14:10|||||||||1
1643040860000|2022-01-24 16:14:20|2546.5|2542.5|2546.4|2542.4|2546.5|2542.5|2546.4|2542.4|4
1643040870000|2022-01-24 16:14:30|||||||||1
1643040880000|2022-01-24 16:14:40|2545.5|2541.5|2545.9|2541.9|2546.4|2542.4|2545.5|2541.5|2
1643040890000|2022-01-24 16:14:50|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2
1643040900000|2022-01-24 16:15:00|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|1
1643040910000|2022-01-24 16:15:10|2545|2541|2545.4|2541.4|2545.4|2541.4|2545|2541|3
1643040920000|2022-01-24 16:15:20|||||||||5
1643040930000|2022-01-24 16:15:30|2545.5|2541.5|2545.9|2541.9|2546.2|2542.2|2545.5|2541.5|13
1643040940000|2022-01-24 16:15:40|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|3
1643040950000|2022-01-24 16:15:50|2547|2543|2547|2543|2547|2543|2547|2543|0
1643040960000|2022-01-24 16:16:00|2547.4|2543.4|2547.5|2543.5|2547.5|2543.5|2547.4|2543.4|1
1643040970000|2022-01-24 16:16:10|2549.9|2545.9|2550.4|2546.4|2550.5|2546.5|2549.9|2545.9|26
1643040980000|2022-01-24 16:16:20|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|11
1643040990000|2022-01-24 16:16:30|2550.9|2546.9|2552.4|2548.4|2552.5|2548.5|2550.5|2546.5|7
1643041000000|2022-01-24 16:16:40|2552.5|2548.5|2553.5|2549.5|2553.5|2549.5|2552.5|2548.5|2
1643041010000|2022-01-24 16:16:50|2552.4|2548.4|2552.5|2548.5|2552.5|2548.5|2552.4|2548.4|6
1643041020000|2022-01-24 16:17:00|2552.4|2548.4|2551.5|2547.5|2552.5|2548.5|2551.5|2547.5|1
1643041030000|2022-01-24 16:17:10|2550.8|2546.8|2550.9|2546.9|2550.9|2546.9|2550.4|2546.4|3
1643041040000|2022-01-24 16:17:20|2550.4|2546.4|2550.9|2546.9|2550.9|2546.9|2550.4|2546.4|0
1643041050000|2022-01-24 16:17:30|2550|2546|2550.9|2546.9|2550.9|2546.9|2550|2546|3
1643041060000|2022-01-24 16:17:40|2551.5|2547.5|2551.4|2547.4|2551.5|2547.5|2551.4|2547.4|6
1643041070000|2022-01-24 16:17:50|2550.9|2546.9|2551.9|2547.9|2551.9|2547.9|2550.9|2546.9|4
1643041080000|2022-01-24 16:18:00|2551.5|2547.5|2551.7|2547.7|2552.5|2548.5|2551.5|2547.5|5
1643041090000|2022-01-24 16:18:10|2552.4|2548.4|2552|2548|2552.4|2548.4|2552|2548|9
1643041100000|2022-01-24 16:18:20|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|2551|2547|1
1643041110000|2022-01-24 16:18:30|2551.4|2547.4|2550.5|2546.5|2551.4|2547.4|2550.5|2546.5|1
1643041120000|2022-01-24 16:18:40|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|0
1643041130000|2022-01-24 16:18:50|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2
1643041140000|2022-01-24 16:19:00|||||||||1
1643041150000|2022-01-24 16:19:10|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|1
1643041160000|2022-01-24 16:19:20|2549.2|2545.2|2548.5|2544.5|2549.2|2545.2|2548.5|2544.5|2
1643041180000|2022-01-24 16:19:40|||||||||2
1643041190000|2022-01-24 16:19:50|2548.4|2544.4|2549.4|2545.4|2549.5|2545.5|2548.4|2544.4|6
1643041200000|2022-01-24 16:20:00|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1643041210000|2022-01-24 16:20:10|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2
1643041220000|2022-01-24 16:20:20|2549.5|2545.5|2551.2|2547.2|2551.2|2547.2|2549.4|2545.4|5
1643041230000|2022-01-24 16:20:30|2551.5|2547.5|2550.5|2546.5|2551.5|2547.5|2550.5|2546.5|2
1643041240000|2022-01-24 16:20:40|2551.3|2547.3|2551.5|2547.5|2551.7|2547.7|2551.3|2547.3|5
1643041250000|2022-01-24 16:20:50|||||||||10
1643041260000|2022-01-24 16:21:00|2551|2547|2552.2|2548.2|2552.2|2548.2|2551|2547|9
1643041270000|2022-01-24 16:21:10|2552.5|2548.5|2552.8|2548.8|2552.8|2548.8|2552.5|2548.5|21
1643041280000|2022-01-24 16:21:20|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|2
1643041290000|2022-01-24 16:21:30|2551.8|2547.8|2551.3|2547.3|2551.8|2547.8|2551.3|2547.3|0
1643041310000|2022-01-24 16:21:50|2552|2548|2554.8|2550.8|2554.8|2550.8|2552|2548|30
1643041320000|2022-01-24 16:22:00|||||||||8
1643041340000|2022-01-24 16:22:20|||||||||1
1643041350000|2022-01-24 16:22:30|2554.4|2550.4|2551.8|2547.8|2554.4|2550.4|2551.8|2547.8|1
1643041360000|2022-01-24 16:22:40|2552.7|2548.7|2552.8|2548.8|2552.8|2548.8|2552.7|2548.7|6
1643041370000|2022-01-24 16:22:50|||||||||1
1643041380000|2022-01-24 16:23:00|||||||||1
1643041390000|2022-01-24 16:23:10|||||||||2
1643041400000|2022-01-24 16:23:20|2551.7|2547.7|2549.7|2545.7|2551.7|2547.7|2549.7|2545.7|16
1643041410000|2022-01-24 16:23:30|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2
1643041420000|2022-01-24 16:23:40|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2
1643041430000|2022-01-24 16:23:50|2549.5|2545.5|2548.9|2544.9|2549.5|2545.5|2548.8|2544.8|1
1643041440000|2022-01-24 16:24:00|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|0
1643041450000|2022-01-24 16:24:10|2549.5|2545.5|2548.3|2544.3|2549.5|2545.5|2548.3|2544.3|4
1643041470000|2022-01-24 16:24:30|2548.5|2544.5|2550|2546|2550|2546|2548.5|2544.5|10
1643041480000|2022-01-24 16:24:40|2549.7|2545.7|2549.8|2545.8|2549.8|2545.8|2549.7|2545.7|1
1643041490000|2022-01-24 16:24:50|2549.7|2545.7|2548.7|2544.7|2549.7|2545.7|2548.2|2544.2|3
1643041500000|2022-01-24 16:25:00|2548.2|2544.2|2548.8|2544.8|2548.8|2544.8|2548.2|2544.2|3
1643041510000|2022-01-24 16:25:10|2549.2|2545.2|2548.8|2544.8|2549.2|2545.2|2548.7|2544.7|2
1643041520000|2022-01-24 16:25:20|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1643041530000|2022-01-24 16:25:30|||||||||1
1643041540000|2022-01-24 16:25:40|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|1
1643041550000|2022-01-24 16:25:50|2551.2|2547.2|2551.3|2547.3|2551.3|2547.3|2551.2|2547.2|7
1643041560000|2022-01-24 16:26:00|2551.7|2547.7|2552.2|2548.2|2552.2|2548.2|2551.7|2547.7|1
1643041570000|2022-01-24 16:26:10|2551.7|2547.7|2552.7|2548.7|2553.2|2549.2|2551.7|2547.7|18
1643041590000|2022-01-24 16:26:30|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|1
1643041610000|2022-01-24 16:26:50|2551.7|2547.7|2548.7|2544.7|2551.7|2547.7|2548.7|2544.7|27
1643041620000|2022-01-24 16:27:00|2548.8|2544.8|2549.4|2545.4|2549.9|2545.9|2548.8|2544.8|5
1643041630000|2022-01-24 16:27:10|2548.5|2544.5|2549|2545|2549|2545|2548.5|2544.5|2
1643041650000|2022-01-24 16:27:30|2548.7|2544.7|2548.4|2544.4|2548.7|2544.7|2548.4|2544.4|1
1643041660000|2022-01-24 16:27:40|2548.8|2544.8|2550|2546|2550|2546|2548.8|2544.8|7
1643041670000|2022-01-24 16:27:50|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1643041700000|2022-01-24 16:28:20|2550.7|2546.7|2550.8|2546.8|2550.8|2546.8|2550.7|2546.7|26
1643041710000|2022-01-24 16:28:30|2551.5|2547.5|2551.9|2547.9|2552.7|2548.7|2551.5|2547.5|5
1643041720000|2022-01-24 16:28:40|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|0
1643041730000|2022-01-24 16:28:50|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|1
1643041740000|2022-01-24 16:29:00|2551.7|2547.7|2551.8|2547.8|2551.8|2547.8|2551.7|2547.7|2
1643041750000|2022-01-24 16:29:10|||||||||7
1643041770000|2022-01-24 16:29:30|||||||||1
1643041780000|2022-01-24 16:29:40|||||||||2
1643041790000|2022-01-24 16:29:50|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|8
1643041800000|2022-01-24 16:30:00|2551.2|2547.2|2549|2545|2551.2|2547.2|2548.8|2544.8|30
1643041810000|2022-01-24 16:30:10|2549.8|2545.8|2549.7|2545.7|2549.8|2545.8|2549.7|2545.7|1
1643041820000|2022-01-24 16:30:20|2550.2|2546.2|2550.9|2546.9|2550.9|2546.9|2550.2|2546.2|25
1643041830000|2022-01-24 16:30:30|2550.7|2546.7|2550.3|2546.3|2550.7|2546.7|2550.3|2546.3|1
1643041840000|2022-01-24 16:30:40|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|1
1643041850000|2022-01-24 16:30:50|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|1
1643041860000|2022-01-24 16:31:00|2550.2|2546.2|2550.3|2546.3|2550.3|2546.3|2550.2|2546.2|1
1643041880000|2022-01-24 16:31:20|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2
1643041890000|2022-01-24 16:31:30|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|4
1643041910000|2022-01-24 16:31:50|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|0
1643041920000|2022-01-24 16:32:00|2549.4|2545.4|2549.2|2545.2|2549.4|2545.4|2549.2|2545.2|3
1643041940000|2022-01-24 16:32:20|||||||||2
1643041950000|2022-01-24 16:32:30|2548.4|2544.4|2548.2|2544.2|2548.4|2544.4|2548.2|2544.2|4
1643041960000|2022-01-24 16:32:40|2546.8|2542.8|2546.3|2542.3|2546.8|2542.8|2546.3|2542.3|3
1643041970000|2022-01-24 16:32:50|2546.8|2542.8|2546.3|2542.3|2546.8|2542.8|2546.2|2542.2|3
1643041980000|2022-01-24 16:33:00|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2
1643041990000|2022-01-24 16:33:10|2545.7|2541.7|2544.2|2540.2|2545.7|2541.7|2544.2|2540.2|9
1643042000000|2022-01-24 16:33:20|||||||||1
1643042010000|2022-01-24 16:33:30|||||||||3
1643042020000|2022-01-24 16:33:40|||||||||1
1643042030000|2022-01-24 16:33:50|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|4
1643042040000|2022-01-24 16:34:00|||||||||2
1643042050000|2022-01-24 16:34:10|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|1
1643042060000|2022-01-24 16:34:20|2545.2|2541.2|2544.7|2540.7|2545.2|2541.2|2544.7|2540.7|8
1643042070000|2022-01-24 16:34:30|||||||||3
1643042080000|2022-01-24 16:34:40|||||||||25
1643042090000|2022-01-24 16:34:50|2544|2540|2543.9|2539.9|2544|2540|2543.9|2539.9|3
1643042100000|2022-01-24 16:35:00|2543.5|2539.5|2542.9|2538.9|2543.5|2539.5|2542.9|2538.9|9
1643042110000|2022-01-24 16:35:10|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|5
1643042120000|2022-01-24 16:35:20|2542.2|2538.2|2542.5|2538.5|2542.5|2538.5|2542.2|2538.2|4
1643042130000|2022-01-24 16:35:30|||||||||2
1643042140000|2022-01-24 16:35:40|2542.2|2538.2|2542.3|2538.3|2542.9|2538.9|2541.7|2537.7|8
1643042150000|2022-01-24 16:35:50|2541.5|2537.5|2540.5|2536.5|2541.5|2537.5|2540.5|2536.5|5
1643042160000|2022-01-24 16:36:00|2540.4|2536.4|2540.4|2536.4|2540.9|2536.9|2540.4|2536.4|7
1643042170000|2022-01-24 16:36:10|2540.5|2536.5|2541|2537|2541|2537|2540.5|2536.5|11
1643042190000|2022-01-24 16:36:30|2541.4|2537.4|2540.9|2536.9|2541.4|2537.4|2540.9|2536.9|1
1643042200000|2022-01-24 16:36:40|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|1
1643042210000|2022-01-24 16:36:50|||||||||2
1643042220000|2022-01-24 16:37:00|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|4
1643042230000|2022-01-24 16:37:10|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|0
1643042240000|2022-01-24 16:37:20|2539.6|2535.6|2538.9|2534.9|2539.6|2535.6|2538.9|2534.9|6
1643042260000|2022-01-24 16:37:40|||||||||7
1643042270000|2022-01-24 16:37:50|||||||||2
1643042280000|2022-01-24 16:38:00|||||||||2
1643042290000|2022-01-24 16:38:10|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|17
1643042300000|2022-01-24 16:38:20|||||||||3
1643042310000|2022-01-24 16:38:30|||||||||2
1643042320000|2022-01-24 16:38:40|||||||||1
1643042330000|2022-01-24 16:38:50|||||||||1
1643042340000|2022-01-24 16:39:00|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|4
1643042360000|2022-01-24 16:39:20|||||||||5
1643042370000|2022-01-24 16:39:30|||||||||5
1643042380000|2022-01-24 16:39:40|||||||||50
1643042390000|2022-01-24 16:39:50|||||||||1
1643042400000|2022-01-24 16:40:00|||||||||32
1643042430000|2022-01-24 16:40:30|2537.3|2533.3|2536.9|2532.9|2537.9|2533.9|2536.9|2532.9|14
1643042440000|2022-01-24 16:40:40|||||||||8
1643042450000|2022-01-24 16:40:50|||||||||3
1643042460000|2022-01-24 16:41:00|2537.2|2533.2|2537.9|2533.9|2537.9|2533.9|2537.2|2533.2|2
1643042470000|2022-01-24 16:41:10|2537.5|2533.5|2537.4|2533.4|2537.5|2533.5|2537.4|2533.4|3
1643042530000|2022-01-24 16:42:10|2537|2533|2537|2533|2537|2533|2537|2533|0
1643042580000|2022-01-24 16:43:00|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|72
1643042600000|2022-01-24 16:43:20|||||||||6
1643042610000|2022-01-24 16:43:30|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.5|2533.5|15
1643042620000|2022-01-24 16:43:40|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.4|2533.4|2
1643042630000|2022-01-24 16:43:50|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|1
1643042640000|2022-01-24 16:44:00|2538.5|2534.5|2537.9|2533.9|2540|2536|2537.9|2533.9|34
1643042650000|2022-01-24 16:44:10|||||||||18
1643042660000|2022-01-24 16:44:20|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|1
1643042670000|2022-01-24 16:44:30|2537.4|2533.4|2539.5|2535.5|2539.5|2535.5|2536.9|2532.9|3
1643042680000|2022-01-24 16:44:40|2539.4|2535.4|2539.5|2535.5|2539.5|2535.5|2539.4|2535.4|2
1643042690000|2022-01-24 16:44:50|2539.2|2535.2|2538.5|2534.5|2539.2|2535.2|2538.5|2534.5|2
1643042700000|2022-01-24 16:45:00|2538.4|2534.4|2539.5|2535.5|2539.5|2535.5|2538.4|2534.4|13
1643042710000|2022-01-24 16:45:10|2539.9|2535.9|2539.4|2535.4|2540|2536|2539.4|2535.4|42
1643042720000|2022-01-24 16:45:20|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|2
1643042730000|2022-01-24 16:45:30|2539.4|2535.4|2538.5|2534.5|2539.5|2535.5|2538.5|2534.5|2
1643042740000|2022-01-24 16:45:40|2539|2535|2539.2|2535.2|2539.2|2535.2|2539|2535|8
1643042750000|2022-01-24 16:45:50|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2
1643042760000|2022-01-24 16:46:00|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|2539.4|2535.4|1
1643042770000|2022-01-24 16:46:10|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|6
1643042780000|2022-01-24 16:46:20|||||||||2
1643042790000|2022-01-24 16:46:30|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2
1643042800000|2022-01-24 16:46:40|2539.2|2535.2|2538.5|2534.5|2539.2|2535.2|2538.5|2534.5|8
1643042810000|2022-01-24 16:46:50|||||||||5
1643042830000|2022-01-24 16:47:10|||||||||2
1643042840000|2022-01-24 16:47:20|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|39
1643042850000|2022-01-24 16:47:30|2537|2533|2537.5|2533.5|2537.5|2533.5|2536.9|2532.9|30
1643042860000|2022-01-24 16:47:40|2538.3|2534.3|2542.4|2538.4|2542.4|2538.4|2538.3|2534.3|20
1643042870000|2022-01-24 16:47:50|2543.2|2539.2|2544.2|2540.2|2544.2|2540.2|2542.2|2538.2|29
1643042880000|2022-01-24 16:48:00|2542.5|2538.5|2537.9|2533.9|2542.5|2538.5|2536.9|2532.9|42
1643042890000|2022-01-24 16:48:10|2537.4|2533.4|2536.9|2532.9|2537.5|2533.5|2536.9|2532.9|32
1643042900000|2022-01-24 16:48:20|2537.7|2533.7|2537.9|2533.9|2537.9|2533.9|2536.9|2532.9|45
1643042910000|2022-01-24 16:48:30|2537.2|2533.2|2536.9|2532.9|2537.2|2533.2|2536.9|2532.9|40
1643042920000|2022-01-24 16:48:40|2537.3|2533.3|2537.5|2533.5|2537.5|2533.5|2537.3|2533.3|113
1643042930000|2022-01-24 16:48:50|2536.9|2532.9|2538.4|2534.4|2538.5|2534.5|2536.9|2532.9|94
1643042940000|2022-01-24 16:49:00|2537.9|2533.9|2538.5|2534.5|2538.5|2534.5|2537.9|2533.9|82
1643042950000|2022-01-24 16:49:10|2538.4|2534.4|2536.9|2532.9|2538.4|2534.4|2536.9|2532.9|171
1643042960000|2022-01-24 16:49:20|2537.2|2533.2|2537.5|2533.5|2537.5|2533.5|2537.2|2533.2|162
1643042970000|2022-01-24 16:49:30|2537.4|2533.4|2537.9|2533.9|2537.9|2533.9|2536.9|2532.9|147
1643042980000|2022-01-24 16:49:40|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|71
1643042990000|2022-01-24 16:49:50|||||||||307
1643043000000|2022-01-24 16:50:00|2537.2|2533.2|2537.2|2533.2|2537.5|2533.5|2537.2|2533.2|51
1643043010000|2022-01-24 16:50:10|||||||||10
1643043020000|2022-01-24 16:50:20|||||||||47
1643043030000|2022-01-24 16:50:30|||||||||2
1643043040000|2022-01-24 16:50:40|2536.8|2532.8|2537.2|2533.2|2537.2|2533.2|2536.7|2532.7|44
1643043050000|2022-01-24 16:50:50|2536.8|2532.8|2536.2|2532.2|2536.8|2532.8|2536.2|2532.2|6
1643043070000|2022-01-24 16:51:10|||||||||1
1643043080000|2022-01-24 16:51:20|||||||||2
1643043100000|2022-01-24 16:51:40|||||||||1
1643043120000|2022-01-24 16:52:00|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|0
1643043130000|2022-01-24 16:52:10|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|1
1643043160000|2022-01-24 16:52:40|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|1
1643043170000|2022-01-24 16:52:50|2536.2|2532.2|2537.2|2533.2|2537.2|2533.2|2536.2|2532.2|9
1643043180000|2022-01-24 16:53:00|2536.8|2532.8|2536.8|2532.8|2537.2|2533.2|2536.8|2532.8|9
1643043190000|2022-01-24 16:53:10|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|0
1643043200000|2022-01-24 16:53:20|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|68
1643043210000|2022-01-24 16:53:30|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|4
1643043220000|2022-01-24 16:53:40|||||||||32
1643043230000|2022-01-24 16:53:50|||||||||14
1643043240000|2022-01-24 16:54:00|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|43
1643043260000|2022-01-24 16:54:20|||||||||1
1643043290000|2022-01-24 16:54:50|||||||||1
1643043300000|2022-01-24 16:55:00|||||||||7
1643043320000|2022-01-24 16:55:20|||||||||1
1643043330000|2022-01-24 16:55:30|2536.7|2532.7|2536.8|2532.8|2536.8|2532.8|2536.7|2532.7|1
1643043360000|2022-01-24 16:56:00|||||||||1
1643043380000|2022-01-24 16:56:20|||||||||2
1643043400000|2022-01-24 16:56:40|||||||||10
1643043420000|2022-01-24 16:57:00|||||||||1
1643043430000|2022-01-24 16:57:10|||||||||1
1643043450000|2022-01-24 16:57:30|||||||||1
1643043460000|2022-01-24 16:57:40|||||||||1
1643043470000|2022-01-24 16:57:50|||||||||2
1643043480000|2022-01-24 16:58:00|||||||||1
1643043490000|2022-01-24 16:58:10|||||||||3
1643043500000|2022-01-24 16:58:20|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|10
1643043530000|2022-01-24 16:58:50|||||||||1
1643043540000|2022-01-24 16:59:00|||||||||1
1643043550000|2022-01-24 16:59:10|||||||||3
1643043590000|2022-01-24 16:59:50|||||||||4
1643043600000|2022-01-24 17:00:00|||||||||1
1643043610000|2022-01-24 17:00:10|||||||||1
1643043630000|2022-01-24 17:00:30|||||||||1
1643043640000|2022-01-24 17:00:40|||||||||3
1643043650000|2022-01-24 17:00:50|||||||||6
1643043660000|2022-01-24 17:01:00|||||||||1
1643043690000|2022-01-24 17:01:30|||||||||1
1643043710000|2022-01-24 17:01:50|||||||||1
1643043720000|2022-01-24 17:02:00|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2537.2|2533.2|21
1643043740000|2022-01-24 17:02:20|||||||||2
1643043750000|2022-01-24 17:02:30|||||||||1
1643043780000|2022-01-24 17:03:00|||||||||2
1643043820000|2022-01-24 17:03:40|||||||||1
1643043870000|2022-01-24 17:04:30|||||||||1
1643043880000|2022-01-24 17:04:40|||||||||1
1643043900000|2022-01-24 17:05:00|||||||||2
1643043920000|2022-01-24 17:05:20|||||||||1
1643043930000|2022-01-24 17:05:30|||||||||1
1643043940000|2022-01-24 17:05:40|||||||||1
1643043950000|2022-01-24 17:05:50|||||||||1
1643043960000|2022-01-24 17:06:00|||||||||1
1643043980000|2022-01-24 17:06:20|||||||||1
1643043990000|2022-01-24 17:06:30|||||||||1
1643044010000|2022-01-24 17:06:50|||||||||1
1643044020000|2022-01-24 17:07:00|||||||||1
1643044030000|2022-01-24 17:07:10|2539.2|2535.2|2540.2|2536.2|2540.3|2536.3|2539.2|2535.2|11
1643044050000|2022-01-24 17:07:30|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|0
1643044060000|2022-01-24 17:07:40|||||||||18
1643044070000|2022-01-24 17:07:50|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|3
1643044080000|2022-01-24 17:08:00|||||||||1
1643044110000|2022-01-24 17:08:30|||||||||2
1643044120000|2022-01-24 17:08:40|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|6
1643044130000|2022-01-24 17:08:50|2541.7|2537.7|2541.7|2537.7|2542.2|2538.2|2541.7|2537.7|4
1643044150000|2022-01-24 17:09:10|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|0
1643044170000|2022-01-24 17:09:30|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|6
1643044180000|2022-01-24 17:09:40|2542|2538|2542.2|2538.2|2542.2|2538.2|2542|2538|4
1643044190000|2022-01-24 17:09:50|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|5
1643044200000|2022-01-24 17:10:00|2543.2|2539.2|2542.7|2538.7|2543.2|2539.2|2542.7|2538.7|0
1643044210000|2022-01-24 17:10:10|2543.4|2539.4|2543.9|2539.9|2543.9|2539.9|2543.4|2539.4|32
1643044220000|2022-01-24 17:10:20|2544.3|2540.3|2544.2|2540.2|2544.3|2540.3|2543.2|2539.2|18
1643044230000|2022-01-24 17:10:30|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|5
1643044240000|2022-01-24 17:10:40|2543.8|2539.8|2544.2|2540.2|2544.2|2540.2|2543.8|2539.8|1
1643044250000|2022-01-24 17:10:50|2543.7|2539.7|2543.2|2539.2|2543.7|2539.7|2543.2|2539.2|1
1643044260000|2022-01-24 17:11:00|2543.9|2539.9|2545.7|2541.7|2545.7|2541.7|2543.9|2539.9|10
1643044270000|2022-01-24 17:11:10|2545.8|2541.8|2546.2|2542.2|2546.2|2542.2|2545.8|2541.8|1
1643044290000|2022-01-24 17:11:30|||||||||1
1643044320000|2022-01-24 17:12:00|2544.7|2540.7|2545.2|2541.2|2545.7|2541.7|2544.7|2540.7|18
1643044330000|2022-01-24 17:12:10|2544.8|2540.8|2544.2|2540.2|2544.8|2540.8|2544.2|2540.2|1
1643044340000|2022-01-24 17:12:20|||||||||1
1643044350000|2022-01-24 17:12:30|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|167
1643044360000|2022-01-24 17:12:40|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|5
1643044380000|2022-01-24 17:13:00|||||||||2
1643044390000|2022-01-24 17:13:10|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|1
1643044400000|2022-01-24 17:13:20|||||||||1
1643044470000|2022-01-24 17:14:30|||||||||1
1643044480000|2022-01-24 17:14:40|||||||||1
1643044490000|2022-01-24 17:14:50|||||||||1
1643044500000|2022-01-24 17:15:00|2542.8|2538.8|2542.4|2538.4|2542.8|2538.8|2542.4|2538.4|7
1643044520000|2022-01-24 17:15:20|||||||||1
1643044530000|2022-01-24 17:15:30|2542.2|2538.2|2541.4|2537.4|2542.2|2538.2|2541.4|2537.4|4
1643044550000|2022-01-24 17:15:50|||||||||1
1643044590000|2022-01-24 17:16:30|||||||||1
1643044600000|2022-01-24 17:16:40|||||||||1
1643044610000|2022-01-24 17:16:50|||||||||10
1643044630000|2022-01-24 17:17:10|||||||||4
1643044640000|2022-01-24 17:17:20|||||||||2
1643044650000|2022-01-24 17:17:30|||||||||1
1643044670000|2022-01-24 17:17:50|2541.3|2537.3|2540.1|2536.1|2541.3|2537.3|2540.1|2536.1|2
1643044700000|2022-01-24 17:18:20|2539.9|2535.9|2539.1|2535.1|2539.9|2535.9|2539.1|2535.1|3
1643044720000|2022-01-24 17:18:40|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|0
1643044740000|2022-01-24 17:19:00|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|0
1643044750000|2022-01-24 17:19:10|||||||||5
1643044760000|2022-01-24 17:19:20|||||||||2
1643044770000|2022-01-24 17:19:30|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|0
1643044780000|2022-01-24 17:19:40|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|0
1643044790000|2022-01-24 17:19:50|||||||||1
1643044810000|2022-01-24 17:20:10|2539.4|2535.4|2540.6|2536.6|2540.6|2536.6|2539.4|2535.4|32
1643044820000|2022-01-24 17:20:20|2540.4|2536.4|2539.9|2535.9|2540.4|2536.4|2539.7|2535.7|32
1643044870000|2022-01-24 17:21:10|||||||||1
1643044900000|2022-01-24 17:21:40|||||||||1
1643044910000|2022-01-24 17:21:50|||||||||1
1643044920000|2022-01-24 17:22:00|||||||||1
1643044930000|2022-01-24 17:22:10|2540.1|2536.1|2541.6|2537.6|2541.6|2537.6|2540.1|2536.1|9
1643044970000|2022-01-24 17:22:50|||||||||1
1643044980000|2022-01-24 17:23:00|2541.4|2537.4|2541.1|2537.1|2541.4|2537.4|2541.1|2537.1|0
1643044990000|2022-01-24 17:23:10|||||||||1
1643045000000|2022-01-24 17:23:20|||||||||1
1643045030000|2022-01-24 17:23:50|||||||||2
1643045040000|2022-01-24 17:24:00|||||||||1
1643045060000|2022-01-24 17:24:20|||||||||3
1643045070000|2022-01-24 17:24:30|||||||||1
1643045080000|2022-01-24 17:24:40|||||||||28
1643045120000|2022-01-24 17:25:20|||||||||2
1643045130000|2022-01-24 17:25:30|||||||||1
1643045150000|2022-01-24 17:25:50|2541.7|2537.7|2542.4|2538.4|2542.4|2538.4|2541.7|2537.7|9
1643045160000|2022-01-24 17:26:00|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|0
1643045210000|2022-01-24 17:26:50|||||||||1
1643045220000|2022-01-24 17:27:00|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|2
1643045230000|2022-01-24 17:27:10|||||||||1
1643045250000|2022-01-24 17:27:30|||||||||1
1643045270000|2022-01-24 17:27:50|||||||||1
1643045280000|2022-01-24 17:28:00|||||||||1
1643045310000|2022-01-24 17:28:30|||||||||1
1643045330000|2022-01-24 17:28:50|||||||||1
1643045340000|2022-01-24 17:29:00|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|6
1643045360000|2022-01-24 17:29:20|||||||||1
1643045390000|2022-01-24 17:29:50|2541.3|2537.3|2541.8|2537.8|2541.8|2537.8|2541.3|2537.3|150
1643045400000|2022-01-24 17:30:00|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|0
1643045410000|2022-01-24 17:30:10|2541.2|2537.2|2541.7|2537.7|2541.7|2537.7|2541.2|2537.2|18
1643045430000|2022-01-24 17:30:30|||||||||4
1643045440000|2022-01-24 17:30:40|2541.6|2537.6|2541.3|2537.3|2541.6|2537.6|2541.2|2537.2|9
1643045470000|2022-01-24 17:31:10|||||||||1
1643045480000|2022-01-24 17:31:20|||||||||1
1643045490000|2022-01-24 17:31:30|2541.7|2537.7|2543|2539|2543|2539|2541.7|2537.7|4
1643045500000|2022-01-24 17:31:40|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|0
1643045510000|2022-01-24 17:31:50|||||||||1
1643045520000|2022-01-24 17:32:00|||||||||2
1643045530000|2022-01-24 17:32:10|2543|2539|2543|2539|2543|2539|2543|2539|4
1643045540000|2022-01-24 17:32:20|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|1
1643045550000|2022-01-24 17:32:30|2544|2540|2544|2540|2544|2540|2544|2540|9
1643045560000|2022-01-24 17:32:40|2543.5|2539.5|2543.8|2539.8|2543.8|2539.8|2543.5|2539.5|4
1643045570000|2022-01-24 17:32:50|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2
1643045580000|2022-01-24 17:33:00|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|0
1643045590000|2022-01-24 17:33:10|||||||||1
1643045620000|2022-01-24 17:33:40|2544|2540|2544|2540|2544|2540|2544|2540|6
1643045630000|2022-01-24 17:33:50|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|1
1643045660000|2022-01-24 17:34:20|||||||||1
1643045680000|2022-01-24 17:34:40|||||||||1
1643045690000|2022-01-24 17:34:50|2544.7|2540.7|2545|2541|2545|2541|2544.7|2540.7|9
1643045700000|2022-01-24 17:35:00|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|1
1643045720000|2022-01-24 17:35:20|||||||||1
1643045730000|2022-01-24 17:35:30|||||||||1
1643045740000|2022-01-24 17:35:40|||||||||1
1643045750000|2022-01-24 17:35:50|2545|2541|2545|2541|2545|2541|2545|2541|2
1643045770000|2022-01-24 17:36:10|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|0
1643045780000|2022-01-24 17:36:20|||||||||1
1643045800000|2022-01-24 17:36:40|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|4
1643045820000|2022-01-24 17:37:00|||||||||1
1643045850000|2022-01-24 17:37:30|||||||||1
1643045860000|2022-01-24 17:37:40|||||||||11
1643045890000|2022-01-24 17:38:10|2544.7|2540.7|2545.3|2541.3|2545.3|2541.3|2544.3|2540.3|3
1643045940000|2022-01-24 17:39:00|2545|2541|2545.2|2541.2|2545.2|2541.2|2544.7|2540.7|3
1643045960000|2022-01-24 17:39:20|||||||||1
1643045970000|2022-01-24 17:39:30|2545.1|2541.1|2544.7|2540.7|2545.1|2541.1|2544.7|2540.7|0
1643045980000|2022-01-24 17:39:40|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|4
1643046000000|2022-01-24 17:40:00|2544.7|2540.7|2544.8|2540.8|2544.8|2540.8|2544.7|2540.7|1
1643046010000|2022-01-24 17:40:10|2546.3|2542.3|2546.2|2542.2|2546.3|2542.3|2546.2|2542.2|11
1643046030000|2022-01-24 17:40:30|||||||||1
1643046050000|2022-01-24 17:40:50|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2
1643046060000|2022-01-24 17:41:00|||||||||2
1643046080000|2022-01-24 17:41:20|2546.3|2542.3|2547.3|2543.3|2547.3|2543.3|2546.3|2542.3|5
1643046090000|2022-01-24 17:41:30|||||||||1
1643046100000|2022-01-24 17:41:40|||||||||1
1643046110000|2022-01-24 17:41:50|||||||||1
1643046150000|2022-01-24 17:42:30|2548|2544|2549.3|2545.3|2549.3|2545.3|2548|2544|15
1643046160000|2022-01-24 17:42:40|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.3|2545.3|13
1643046180000|2022-01-24 17:43:00|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2
1643046190000|2022-01-24 17:43:10|||||||||1
1643046220000|2022-01-24 17:43:40|||||||||1
1643046250000|2022-01-24 17:44:10|||||||||10
1643046270000|2022-01-24 17:44:30|2549|2545|2549|2545|2549|2545|2549|2545|1
1643046280000|2022-01-24 17:44:40|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|0
1643046290000|2022-01-24 17:44:50|2549|2545|2549|2545|2549|2545|2549|2545|1
1643046300000|2022-01-24 17:45:00|2548.3|2544.3|2549.3|2545.3|2549.3|2545.3|2548.3|2544.3|7
1643046320000|2022-01-24 17:45:20|||||||||2
1643046340000|2022-01-24 17:45:40|2548.6|2544.6|2548.3|2544.3|2548.6|2544.6|2548.3|2544.3|4
1643046350000|2022-01-24 17:45:50|||||||||10
1643046360000|2022-01-24 17:46:00|||||||||1
1643046370000|2022-01-24 17:46:10|||||||||2
1643046390000|2022-01-24 17:46:30|||||||||1
1643046400000|2022-01-24 17:46:40|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|5
1643046410000|2022-01-24 17:46:50|2547.2|2543.2|2546.7|2542.7|2547.2|2543.2|2546.7|2542.7|1
1643046420000|2022-01-24 17:47:00|||||||||4
1643046430000|2022-01-24 17:47:10|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|0
1643046440000|2022-01-24 17:47:20|||||||||1
1643046490000|2022-01-24 17:48:10|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|1
1643046500000|2022-01-24 17:48:20|2546.8|2542.8|2546.5|2542.5|2546.8|2542.8|2546.5|2542.5|6
1643046510000|2022-01-24 17:48:30|2546.6|2542.6|2546.3|2542.3|2546.7|2542.7|2546.3|2542.3|2
1643046520000|2022-01-24 17:48:40|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|0
1643046540000|2022-01-24 17:49:00|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|1
1643046550000|2022-01-24 17:49:10|||||||||1
1643046560000|2022-01-24 17:49:20|2546|2542|2546|2542|2546|2542|2546|2542|1
1643046570000|2022-01-24 17:49:30|||||||||2
1643046600000|2022-01-24 17:50:00|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|1
1643046610000|2022-01-24 17:50:10|2545.5|2541.5|2545.3|2541.3|2545.5|2541.5|2545.3|2541.3|0
1643046620000|2022-01-24 17:50:20|2545.5|2541.5|2545.3|2541.3|2545.5|2541.5|2545.3|2541.3|1
1643046630000|2022-01-24 17:50:30|||||||||1
1643046640000|2022-01-24 17:50:40|||||||||1
1643046660000|2022-01-24 17:51:00|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|4
1643046670000|2022-01-24 17:51:10|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|1
1643046680000|2022-01-24 17:51:20|2545.7|2541.7|2546|2542|2546|2542|2545.7|2541.7|3
1643046700000|2022-01-24 17:51:40|2546.3|2542.3|2545.8|2541.8|2546.3|2542.3|2545.8|2541.8|1
1643046710000|2022-01-24 17:51:50|2546|2542|2547.3|2543.3|2547.3|2543.3|2546|2542|3
1643046720000|2022-01-24 17:52:00|||||||||2
1643046740000|2022-01-24 17:52:20|||||||||6
1643046750000|2022-01-24 17:52:30|||||||||1
1643046760000|2022-01-24 17:52:40|||||||||1
1643046780000|2022-01-24 17:53:00|||||||||1
1643046790000|2022-01-24 17:53:10|||||||||1
1643046800000|2022-01-24 17:53:20|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|1
1643046810000|2022-01-24 17:53:30|2548|2544|2547.3|2543.3|2548|2544|2547.3|2543.3|2
1643046820000|2022-01-24 17:53:40|||||||||1
1643046830000|2022-01-24 17:53:50|||||||||1
1643046840000|2022-01-24 17:54:00|||||||||1
1643046850000|2022-01-24 17:54:10|2547.7|2543.7|2547.8|2543.8|2547.8|2543.8|2547.7|2543.7|4
1643046870000|2022-01-24 17:54:30|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|0
1643046900000|2022-01-24 17:55:00|2548|2544|2549.3|2545.3|2549.3|2545.3|2548|2544|6
1643046910000|2022-01-24 17:55:10|||||||||2
1643046920000|2022-01-24 17:55:20|2549|2545|2548.8|2544.8|2549|2545|2548.8|2544.8|1
1643046930000|2022-01-24 17:55:30|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|0
1643046940000|2022-01-24 17:55:40|2548.7|2544.7|2549|2545|2549|2545|2548.7|2544.7|0
1643046960000|2022-01-24 17:56:00|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2
1643046980000|2022-01-24 17:56:20|||||||||1
1643046990000|2022-01-24 17:56:30|||||||||2
1643047020000|2022-01-24 17:57:00|2549|2545|2548.7|2544.7|2549|2545|2548.7|2544.7|5
1643047030000|2022-01-24 17:57:10|||||||||1
1643047070000|2022-01-24 17:57:50|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|37
1643047080000|2022-01-24 17:58:00|2547.2|2543.2|2546.6|2542.6|2547.2|2543.2|2546.6|2542.6|1
1643047090000|2022-01-24 17:58:10|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|4
1643047120000|2022-01-24 17:58:40|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|1
1643047140000|2022-01-24 17:59:00|2546.5|2542.5|2546.2|2542.2|2546.7|2542.7|2546.2|2542.2|3
1643047190000|2022-01-24 17:59:50|||||||||1
1643047200000|2022-01-24 18:00:00|||||||||3
1643047210000|2022-01-24 18:00:10|||||||||7
1643047230000|2022-01-24 18:00:30|2545.8|2541.8|2545.6|2541.6|2545.8|2541.8|2545.6|2541.6|2
1643047240000|2022-01-24 18:00:40|||||||||1
1643047260000|2022-01-24 18:01:00|||||||||1
1643047300000|2022-01-24 18:01:40|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|7
1643047320000|2022-01-24 18:02:00|||||||||1
1643047330000|2022-01-24 18:02:10|||||||||1
1643047340000|2022-01-24 18:02:20|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|1
1643047360000|2022-01-24 18:02:40|||||||||1
1643047370000|2022-01-24 18:02:50|||||||||2
1643047390000|2022-01-24 18:03:10|||||||||1
1643047440000|2022-01-24 18:04:00|||||||||1
1643047460000|2022-01-24 18:04:20|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2
1643047470000|2022-01-24 18:04:30|||||||||1
1643047500000|2022-01-24 18:05:00|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2
1643047510000|2022-01-24 18:05:10|||||||||2
1643047520000|2022-01-24 18:05:20|2545.5|2541.5|2545.6|2541.6|2545.6|2541.6|2545.5|2541.5|1
1643047530000|2022-01-24 18:05:30|2546.1|2542.1|2546|2542|2546.1|2542.1|2546|2542|0
1643047550000|2022-01-24 18:05:50|||||||||1
1643047570000|2022-01-24 18:06:10|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|1
1643047580000|2022-01-24 18:06:20|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|1
1643047610000|2022-01-24 18:06:50|||||||||1
1643047640000|2022-01-24 18:07:20|2546|2542|2546|2542|2546|2542|2546|2542|3
1643047660000|2022-01-24 18:07:40|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|1
1643047680000|2022-01-24 18:08:00|||||||||1
1643047730000|2022-01-24 18:08:50|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|1
1643047760000|2022-01-24 18:09:20|||||||||1
1643047770000|2022-01-24 18:09:30|||||||||1
1643047780000|2022-01-24 18:09:40|||||||||1
1643047800000|2022-01-24 18:10:00|||||||||1
1643047810000|2022-01-24 18:10:10|2546.7|2542.7|2546.6|2542.6|2546.7|2542.7|2546.6|2542.6|9
1643047830000|2022-01-24 18:10:30|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1643047860000|2022-01-24 18:11:00|2546.3|2542.3|2546.2|2542.2|2546.3|2542.3|2546.2|2542.2|1
1643047870000|2022-01-24 18:11:10|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2
1643047890000|2022-01-24 18:11:30|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|0
1643047900000|2022-01-24 18:11:40|||||||||1
1643047920000|2022-01-24 18:12:00|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|0
1643047930000|2022-01-24 18:12:10|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|1
1643047940000|2022-01-24 18:12:20|2546.1|2542.1|2546.5|2542.5|2546.5|2542.5|2546.1|2542.1|2
1643047970000|2022-01-24 18:12:50|||||||||1
1643047990000|2022-01-24 18:13:10|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|0
1643048000000|2022-01-24 18:13:20|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2
1643048010000|2022-01-24 18:13:30|2546.1|2542.1|2546.1|2542.1|2546.5|2542.5|2546.1|2542.1|4
1643048020000|2022-01-24 18:13:40|2546.5|2542.5|2546.7|2542.7|2546.7|2542.7|2546.5|2542.5|2
1643048060000|2022-01-24 18:14:20|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|0
1643048070000|2022-01-24 18:14:30|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|0
1643048080000|2022-01-24 18:14:40|||||||||1
1643048100000|2022-01-24 18:15:00|||||||||1
1643048110000|2022-01-24 18:15:10|||||||||1
1643048130000|2022-01-24 18:15:30|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|7
1643048140000|2022-01-24 18:15:40|2547.6|2543.6|2547.7|2543.7|2547.7|2543.7|2547.6|2543.6|1
1643048170000|2022-01-24 18:16:10|||||||||1
1643048180000|2022-01-24 18:16:20|||||||||1
1643048200000|2022-01-24 18:16:40|||||||||1
1643048250000|2022-01-24 18:17:30|||||||||1
1643048320000|2022-01-24 18:18:40|||||||||1
1643048340000|2022-01-24 18:19:00|2546.1|2542.1|2546.1|2542.1|2546.7|2542.7|2546.1|2542.1|8
1643048370000|2022-01-24 18:19:30|2545.7|2541.7|2545.5|2541.5|2545.7|2541.7|2545.5|2541.5|4
1643048380000|2022-01-24 18:19:40|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|0
1643048390000|2022-01-24 18:19:50|||||||||2
1643048400000|2022-01-24 18:20:00|||||||||1
1643048410000|2022-01-24 18:20:10|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|1
1643048420000|2022-01-24 18:20:20|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2
1643048460000|2022-01-24 18:21:00|||||||||2
1643048500000|2022-01-24 18:21:40|||||||||1
1643048510000|2022-01-24 18:21:50|||||||||1
1643048550000|2022-01-24 18:22:30|2545.2|2541.2|2545.7|2541.7|2545.7|2541.7|2545.2|2541.2|8
1643048560000|2022-01-24 18:22:40|||||||||1
1643048570000|2022-01-24 18:22:50|||||||||1
1643048600000|2022-01-24 18:23:20|2545.5|2541.5|2545.1|2541.1|2545.5|2541.5|2545.1|2541.1|10
1643048610000|2022-01-24 18:23:30|2545.5|2541.5|2544.7|2540.7|2545.5|2541.5|2544.7|2540.7|4
1643048620000|2022-01-24 18:23:40|||||||||1
1643048630000|2022-01-24 18:23:50|||||||||5
1643048640000|2022-01-24 18:24:00|||||||||5
1643048650000|2022-01-24 18:24:10|||||||||3
1643048660000|2022-01-24 18:24:20|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2544.7|2540.7|6
1643048670000|2022-01-24 18:24:30|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|0
1643048680000|2022-01-24 18:24:40|2544.5|2540.5|2544.1|2540.1|2544.5|2540.5|2544|2540|23
1643048690000|2022-01-24 18:24:50|2544|2540|2544|2540|2544|2540|2544|2540|1
1643048720000|2022-01-24 18:25:20|2543.1|2539.1|2542.6|2538.6|2544|2540|2542.6|2538.6|12
1643048730000|2022-01-24 18:25:30|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|1
1643048740000|2022-01-24 18:25:40|2542.3|2538.3|2542.7|2538.7|2542.7|2538.7|2542.3|2538.3|0
1643048750000|2022-01-24 18:25:50|2542.6|2538.6|2542.5|2538.5|2542.6|2538.6|2542.5|2538.5|2
1643048760000|2022-01-24 18:26:00|2542.1|2538.1|2542.5|2538.5|2542.5|2538.5|2542.1|2538.1|1
1643048770000|2022-01-24 18:26:10|||||||||1
1643048780000|2022-01-24 18:26:20|||||||||2
1643048800000|2022-01-24 18:26:40|2543|2539|2542.8|2538.8|2543|2539|2542.5|2538.5|4
1643048810000|2022-01-24 18:26:50|2542.6|2538.6|2543|2539|2543|2539|2542.6|2538.6|2
1643048820000|2022-01-24 18:27:00|||||||||1
1643048840000|2022-01-24 18:27:20|||||||||1
1643048860000|2022-01-24 18:27:40|||||||||1
1643048870000|2022-01-24 18:27:50|||||||||1
1643048880000|2022-01-24 18:28:00|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2
1643048890000|2022-01-24 18:28:10|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|3
1643048900000|2022-01-24 18:28:20|||||||||4
1643048910000|2022-01-24 18:28:30|||||||||4
1643048920000|2022-01-24 18:28:40|2543.6|2539.6|2543.5|2539.5|2543.6|2539.6|2543.5|2539.5|4
1643048930000|2022-01-24 18:28:50|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|3
1643048940000|2022-01-24 18:29:00|2543.2|2539.2|2544|2540|2544|2540|2543.2|2539.2|8
1643048950000|2022-01-24 18:29:10|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|0
1643048960000|2022-01-24 18:29:20|2544|2540|2544|2540|2544|2540|2544|2540|1
1643048970000|2022-01-24 18:29:30|2545|2541|2545|2541|2545|2541|2545|2541|5
1643048980000|2022-01-24 18:29:40|||||||||2
1643048990000|2022-01-24 18:29:50|2544.6|2540.6|2543.6|2539.6|2544.6|2540.6|2543.6|2539.6|5
1643103900000|2022-01-25 09:45:00|2546.5|2542.5|2546|2542|2546.5|2542.5|2545.6|2541.6|11
1643103910000|2022-01-25 09:45:10|2545.5|2541.5|2545.3|2541.3|2545.5|2541.5|2544.5|2540.5|16
1643103920000|2022-01-25 09:45:20|2545.2|2541.2|2544.3|2540.3|2545.5|2541.5|2544.3|2540.3|4
1643103930000|2022-01-25 09:45:30|2544|2540|2546.5|2542.5|2546.5|2542.5|2544|2540|7
1643103940000|2022-01-25 09:45:40|2547|2543|2545.8|2541.8|2547.5|2543.5|2545.8|2541.8|7
1643103950000|2022-01-25 09:45:50|2545.7|2541.7|2547|2543|2547.5|2543.5|2545|2541|33
1643103960000|2022-01-25 09:46:00|2546.5|2542.5|2547.3|2543.3|2547.5|2543.5|2546.5|2542.5|13
1643103970000|2022-01-25 09:46:10|||||||||1
1643103980000|2022-01-25 09:46:20|2547.4|2543.4|2548.7|2544.7|2548.7|2544.7|2547.4|2543.4|17
1643103990000|2022-01-25 09:46:30|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|1
1643104000000|2022-01-25 09:46:40|2548.5|2544.5|2548.4|2544.4|2548.9|2544.9|2548.4|2544.4|1
1643104010000|2022-01-25 09:46:50|2548.2|2544.2|2549.2|2545.2|2549.2|2545.2|2548|2544|2
1643104020000|2022-01-25 09:47:00|||||||||3
1643104030000|2022-01-25 09:47:10|2549.1|2545.1|2549.2|2545.2|2549.2|2545.2|2549.1|2545.1|4
1643104040000|2022-01-25 09:47:20|||||||||1
1643104050000|2022-01-25 09:47:30|2549.9|2545.9|2549.4|2545.4|2549.9|2545.9|2549.4|2545.4|4
1643104060000|2022-01-25 09:47:40|2549.5|2545.5|2549.7|2545.7|2549.7|2545.7|2549.5|2545.5|2
1643104070000|2022-01-25 09:47:50|2550.5|2546.5|2551.9|2547.9|2551.9|2547.9|2550.5|2546.5|4
1643104080000|2022-01-25 09:48:00|2551.1|2547.1|2551.5|2547.5|2551.5|2547.5|2551.1|2547.1|3
1643104090000|2022-01-25 09:48:10|2550.5|2546.5|2549.5|2545.5|2550.5|2546.5|2549.5|2545.5|9
1643104100000|2022-01-25 09:48:20|2548.9|2544.9|2548.4|2544.4|2549.5|2545.5|2548.4|2544.4|5
1643104110000|2022-01-25 09:48:30|2548.5|2544.5|2549.5|2545.5|2549.5|2545.5|2548.5|2544.5|6
1643104120000|2022-01-25 09:48:40|2549.4|2545.4|2549.5|2545.5|2549.5|2545.5|2549.4|2545.4|1
1643104130000|2022-01-25 09:48:50|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|1
1643104140000|2022-01-25 09:49:00|2549.5|2545.5|2550.5|2546.5|2550.5|2546.5|2549.5|2545.5|7
1643104150000|2022-01-25 09:49:10|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|6
1643104160000|2022-01-25 09:49:20|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|0
1643104170000|2022-01-25 09:49:30|2551|2547|2549.9|2545.9|2551|2547|2549.9|2545.9|4
1643104180000|2022-01-25 09:49:40|2549.5|2545.5|2549.7|2545.7|2549.7|2545.7|2549.4|2545.4|0
1643104190000|2022-01-25 09:49:50|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|0
1643104200000|2022-01-25 09:50:00|2549.5|2545.5|2549|2545|2549.6|2545.6|2549|2545|9
1643104210000|2022-01-25 09:50:10|2548.6|2544.6|2548.5|2544.5|2548.9|2544.9|2548.5|2544.5|1
1643104220000|2022-01-25 09:50:20|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2
1643104230000|2022-01-25 09:50:30|2549.4|2545.4|2550|2546|2550|2546|2549.4|2545.4|3
1643104240000|2022-01-25 09:50:40|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1643104250000|2022-01-25 09:50:50|2549.4|2545.4|2548.2|2544.2|2549.4|2545.4|2548.2|2544.2|1
1643104260000|2022-01-25 09:51:00|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|1
1643104270000|2022-01-25 09:51:10|2548|2544|2548.4|2544.4|2548.4|2544.4|2548|2544|2
1643104290000|2022-01-25 09:51:30|2547.9|2543.9|2547.2|2543.2|2547.9|2543.9|2547.2|2543.2|1
1643104300000|2022-01-25 09:51:40|2546.5|2542.5|2545.2|2541.2|2546.5|2542.5|2545.2|2541.2|2
1643104310000|2022-01-25 09:51:50|2545.4|2541.4|2541.4|2537.4|2545.4|2541.4|2539.9|2535.9|45
1643104320000|2022-01-25 09:52:00|2541.2|2537.2|2541.5|2537.5|2541.5|2537.5|2541.2|2537.2|3
1643104330000|2022-01-25 09:52:10|2541.9|2537.9|2541.9|2537.9|2542.4|2538.4|2541.9|2537.9|1
1643104340000|2022-01-25 09:52:20|2542|2538|2542.4|2538.4|2542.4|2538.4|2542|2538|3
1643104360000|2022-01-25 09:52:40|2542|2538|2539.9|2535.9|2542|2538|2539.9|2535.9|11
1643104370000|2022-01-25 09:52:50|2539.5|2535.5|2540.4|2536.4|2540.5|2536.5|2539.5|2535.5|4
1643104380000|2022-01-25 09:53:00|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|12
1643104390000|2022-01-25 09:53:10|||||||||1
1643104400000|2022-01-25 09:53:20|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|3
1643104410000|2022-01-25 09:53:30|||||||||1
1643104420000|2022-01-25 09:53:40|2540.6|2536.6|2540.1|2536.1|2540.6|2536.6|2540.1|2536.1|4
1643104430000|2022-01-25 09:53:50|2539.6|2535.6|2540.1|2536.1|2540.1|2536.1|2539.2|2535.2|5
1643104440000|2022-01-25 09:54:00|2539.7|2535.7|2539.1|2535.1|2539.7|2535.7|2537.7|2533.7|15
1643104450000|2022-01-25 09:54:10|2538.9|2534.9|2537.6|2533.6|2538.9|2534.9|2537.6|2533.6|0
1643104480000|2022-01-25 09:54:40|||||||||1
1643104500000|2022-01-25 09:55:00|2538|2534|2538.1|2534.1|2538.1|2534.1|2538|2534|7
1643104520000|2022-01-25 09:55:20|||||||||60
1643104530000|2022-01-25 09:55:30|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|0
1643104540000|2022-01-25 09:55:40|2538.2|2534.2|2538.1|2534.1|2538.2|2534.2|2538.1|2534.1|1
1643104560000|2022-01-25 09:56:00|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|0
1643104600000|2022-01-25 09:56:40|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|3
1643104610000|2022-01-25 09:56:50|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|10
1643104620000|2022-01-25 09:57:00|||||||||1
1643104630000|2022-01-25 09:57:10|2538.2|2534.2|2537.7|2533.7|2538.2|2534.2|2537.7|2533.7|3
1643104640000|2022-01-25 09:57:20|2537.4|2533.4|2537.1|2533.1|2537.4|2533.4|2537.1|2533.1|4
1643104660000|2022-01-25 09:57:40|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|4
1643104670000|2022-01-25 09:57:50|2538.4|2534.4|2538.6|2534.6|2539|2535|2538.4|2534.4|35
1643104680000|2022-01-25 09:58:00|2538.5|2534.5|2538.6|2534.6|2538.6|2534.6|2538.5|2534.5|1
1643104690000|2022-01-25 09:58:10|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|0
1643104700000|2022-01-25 09:58:20|2538.5|2534.5|2538.6|2534.6|2538.6|2534.6|2538.5|2534.5|3
1643104720000|2022-01-25 09:58:40|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|8
1643104730000|2022-01-25 09:58:50|||||||||3
1643104750000|2022-01-25 09:59:10|||||||||1
1643104760000|2022-01-25 09:59:20|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|0
1643104770000|2022-01-25 09:59:30|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|4
1643104800000|2022-01-25 10:00:00|||||||||5
1643104850000|2022-01-25 10:00:50|2538.6|2534.6|2538.5|2534.5|2539|2535|2538.5|2534.5|2
1643104880000|2022-01-25 10:01:20|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|0
1643104910000|2022-01-25 10:01:50|2538.5|2534.5|2537|2533|2538.5|2534.5|2537|2533|9
1643104920000|2022-01-25 10:02:00|2537.4|2533.4|2537|2533|2537.4|2533.4|2537|2533|18
1643104930000|2022-01-25 10:02:10|2536|2532|2536|2532|2536|2532|2536|2532|2
1643104940000|2022-01-25 10:02:20|2535.4|2531.4|2537.4|2533.4|2537.4|2533.4|2535.4|2531.4|6
1643104960000|2022-01-25 10:02:40|2537|2533|2536|2532|2537|2533|2536|2532|2
1643104970000|2022-01-25 10:02:50|2536.4|2532.4|2536.9|2532.9|2536.9|2532.9|2536.4|2532.4|12
1643104980000|2022-01-25 10:03:00|2537|2533|2537|2533|2537|2533|2537|2533|8
1643105030000|2022-01-25 10:03:50|2536.5|2532.5|2536.1|2532.1|2536.5|2532.5|2536.1|2532.1|2
1643105040000|2022-01-25 10:04:00|2536.2|2532.2|2537|2533|2537.1|2533.1|2536.2|2532.2|6
1643105050000|2022-01-25 10:04:10|2536.6|2532.6|2536|2532|2536.6|2532.6|2536|2532|2
1643105070000|2022-01-25 10:04:30|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|0
1643105080000|2022-01-25 10:04:40|||||||||2
1643105090000|2022-01-25 10:04:50|||||||||2
1643105100000|2022-01-25 10:05:00|2535|2531|2535|2531|2535|2531|2535|2531|8
1643105110000|2022-01-25 10:05:10|2533.5|2529.5|2533.1|2529.1|2533.6|2529.6|2533.1|2529.1|11
1643105120000|2022-01-25 10:05:20|2533.2|2529.2|2533.6|2529.6|2533.6|2529.6|2533.1|2529.1|1
1643105130000|2022-01-25 10:05:30|||||||||2
1643105140000|2022-01-25 10:05:40|2533.1|2529.1|2533.6|2529.6|2533.6|2529.6|2533.1|2529.1|6
1643105150000|2022-01-25 10:05:50|2533.5|2529.5|2533.2|2529.2|2533.5|2529.5|2533.2|2529.2|0
1643105160000|2022-01-25 10:06:00|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|0
1643105190000|2022-01-25 10:06:30|||||||||1
1643105200000|2022-01-25 10:06:40|||||||||1
1643105210000|2022-01-25 10:06:50|2533|2529|2533|2529|2533|2529|2533|2529|4
1643105220000|2022-01-25 10:07:00|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|0
1643105230000|2022-01-25 10:07:10|2533|2529|2533|2529|2533.5|2529.5|2533|2529|7
1643105270000|2022-01-25 10:07:50|2533.2|2529.2|2533.1|2529.1|2533.6|2529.6|2533.1|2529.1|6
1643105280000|2022-01-25 10:08:00|2533.9|2529.9|2534.6|2530.6|2534.6|2530.6|2533.9|2529.9|27
1643105290000|2022-01-25 10:08:10|2534.2|2530.2|2534.6|2530.6|2534.6|2530.6|2534.2|2530.2|1
1643105300000|2022-01-25 10:08:20|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|1
1643105310000|2022-01-25 10:08:30|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|2
1643105320000|2022-01-25 10:08:40|2534.2|2530.2|2535.6|2531.6|2535.6|2531.6|2534.2|2530.2|3
1643105340000|2022-01-25 10:09:00|2535.2|2531.2|2536.2|2532.2|2536.2|2532.2|2535.2|2531.2|7
1643105360000|2022-01-25 10:09:20|||||||||2
1643105400000|2022-01-25 10:10:00|2537.1|2533.1|2536.9|2532.9|2537.1|2533.1|2536.9|2532.9|5
1643105410000|2022-01-25 10:10:10|2537.2|2533.2|2536.7|2532.7|2537.2|2533.2|2536.7|2532.7|1
1643105420000|2022-01-25 10:10:20|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|0
1643105430000|2022-01-25 10:10:30|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|0
1643105470000|2022-01-25 10:11:10|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|0
1643105490000|2022-01-25 10:11:30|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2
1643105500000|2022-01-25 10:11:40|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|0
1643105510000|2022-01-25 10:11:50|2535.2|2531.2|2535.2|2531.2|2535.2|2531.2|2535.2|2531.2|4
1643105520000|2022-01-25 10:12:00|||||||||1
1643105540000|2022-01-25 10:12:20|||||||||1
1643105590000|2022-01-25 10:13:10|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|0
1643105640000|2022-01-25 10:14:00|2535.2|2531.2|2535.4|2531.4|2535.4|2531.4|2534.9|2530.9|11
1643105650000|2022-01-25 10:14:10|2536.1|2532.1|2535.4|2531.4|2536.1|2532.1|2535.4|2531.4|3
1643105660000|2022-01-25 10:14:20|2536.4|2532.4|2536.4|2532.4|2536.4|2532.4|2536.4|2532.4|0
1643105700000|2022-01-25 10:15:00|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|0
1643105720000|2022-01-25 10:15:20|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2
1643105730000|2022-01-25 10:15:30|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|1
1643105740000|2022-01-25 10:15:40|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2
1643105750000|2022-01-25 10:15:50|2539.4|2535.4|2539.5|2535.5|2540.6|2536.6|2539.4|2535.4|3
1643105760000|2022-01-25 10:16:00|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|0
1643105780000|2022-01-25 10:16:20|2540|2536|2540.5|2536.5|2540.5|2536.5|2540|2536|57
1643105790000|2022-01-25 10:16:30|||||||||1
1643105810000|2022-01-25 10:16:50|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|3
1643105820000|2022-01-25 10:17:00|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|0
1643105830000|2022-01-25 10:17:10|2540.9|2536.9|2541|2537|2541|2537|2540.9|2536.9|1
1643105850000|2022-01-25 10:17:30|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|0
1643105860000|2022-01-25 10:17:40|2541|2537|2541|2537|2541|2537|2541|2537|0
1643105880000|2022-01-25 10:18:00|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|0
1643105890000|2022-01-25 10:18:10|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|4
1643105910000|2022-01-25 10:18:30|2542|2538|2543|2539|2543|2539|2542|2538|5
1643105930000|2022-01-25 10:18:50|2543.1|2539.1|2543.9|2539.9|2543.9|2539.9|2543.1|2539.1|0
1643105940000|2022-01-25 10:19:00|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|1
1643105950000|2022-01-25 10:19:10|2544.2|2540.2|2544.4|2540.4|2544.4|2540.4|2544.2|2540.2|1
1643105980000|2022-01-25 10:19:40|2544.5|2540.5|2545.4|2541.4|2545.5|2541.5|2544.5|2540.5|3
1643105990000|2022-01-25 10:19:50|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|1
1643106000000|2022-01-25 10:20:00|2544.2|2540.2|2544.4|2540.4|2544.4|2540.4|2543.9|2539.9|5
1643106020000|2022-01-25 10:20:20|2544.5|2540.5|2543.6|2539.6|2544.9|2540.9|2543.6|2539.6|1
1643106050000|2022-01-25 10:20:50|2542|2538|2542|2538|2542|2538|2542|2538|5
1643106060000|2022-01-25 10:21:00|2541.6|2537.6|2542.5|2538.5|2542.5|2538.5|2541.6|2537.6|0
1643106090000|2022-01-25 10:21:30|2541.7|2537.7|2541.6|2537.6|2541.7|2537.7|2541.6|2537.6|3
1643106100000|2022-01-25 10:21:40|2541.9|2537.9|2541.4|2537.4|2541.9|2537.9|2541.4|2537.4|0
1643106110000|2022-01-25 10:21:50|2541|2537|2541|2537|2541|2537|2541|2537|2
1643106120000|2022-01-25 10:22:00|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|5
1643106130000|2022-01-25 10:22:10|2541|2537|2541|2537|2541|2537|2541|2537|2
1643106140000|2022-01-25 10:22:20|2540.6|2536.6|2539.6|2535.6|2540.6|2536.6|2539.6|2535.6|1
1643106160000|2022-01-25 10:22:40|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|0
1643106230000|2022-01-25 10:23:50|||||||||1
1643106240000|2022-01-25 10:24:00|||||||||1
1643106280000|2022-01-25 10:24:40|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|0
1643106290000|2022-01-25 10:24:50|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|1
1643106310000|2022-01-25 10:25:10|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|1
1643106370000|2022-01-25 10:26:10|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|1
1643106380000|2022-01-25 10:26:20|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|4
1643106390000|2022-01-25 10:26:30|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|3
1643106400000|2022-01-25 10:26:40|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|0
1643106410000|2022-01-25 10:26:50|2538|2534|2537.6|2533.6|2538|2534|2537.6|2533.6|4
1643106440000|2022-01-25 10:27:20|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2
1643106470000|2022-01-25 10:27:50|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|1
1643106480000|2022-01-25 10:28:00|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|0
1643106530000|2022-01-25 10:28:50|2538.1|2534.1|2538|2534|2538.1|2534.1|2538|2534|1
1643106540000|2022-01-25 10:29:00|2537.6|2533.6|2538.6|2534.6|2538.6|2534.6|2537.6|2533.6|4
1643106550000|2022-01-25 10:29:10|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|0
1643106560000|2022-01-25 10:29:20|2538|2534|2537|2533|2538|2534|2537|2533|2
1643106570000|2022-01-25 10:29:30|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|0
1643106580000|2022-01-25 10:29:40|2537.5|2533.5|2537.1|2533.1|2537.5|2533.5|2537.1|2533.1|0
1643106590000|2022-01-25 10:29:50|2536.1|2532.1|2536.6|2532.6|2536.6|2532.6|2536.1|2532.1|4
1643106600000|2022-01-25 10:30:00|2537.6|2533.6|2537.7|2533.7|2538.1|2534.1|2537.6|2533.6|7
1643106610000|2022-01-25 10:30:10|2538.1|2534.1|2537.1|2533.1|2538.1|2534.1|2536|2532|13
1643106620000|2022-01-25 10:30:20|2537|2533|2536.6|2532.6|2537|2533|2536.6|2532.6|0
1643106710000|2022-01-25 10:31:50|||||||||1
1643106740000|2022-01-25 10:32:20|2537.5|2533.5|2536.6|2532.6|2537.5|2533.5|2536.6|2532.6|1
1643106770000|2022-01-25 10:32:50|2537.5|2533.5|2537.1|2533.1|2537.5|2533.5|2537.1|2533.1|3
1643106780000|2022-01-25 10:33:00|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2
1643106800000|2022-01-25 10:33:20|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|0
1643106810000|2022-01-25 10:33:30|2539|2535|2539|2535|2539|2535|2539|2535|2
1643106820000|2022-01-25 10:33:40|2538.5|2534.5|2538.6|2534.6|2538.6|2534.6|2538.5|2534.5|0
1643106900000|2022-01-25 10:35:00|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|0
1643106960000|2022-01-25 10:36:00|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|5
1643106990000|2022-01-25 10:36:30|2538.1|2534.1|2538.6|2534.6|2538.6|2534.6|2538.1|2534.1|1
1643107000000|2022-01-25 10:36:40|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|3
1643107010000|2022-01-25 10:36:50|2538.2|2534.2|2538.7|2534.7|2538.7|2534.7|2537.9|2533.9|2
1643107020000|2022-01-25 10:37:00|2539.7|2535.7|2538.2|2534.2|2539.7|2535.7|2538.2|2534.2|2
1643107030000|2022-01-25 10:37:10|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|0
1643107040000|2022-01-25 10:37:20|2538.5|2534.5|2538.9|2534.9|2538.9|2534.9|2538.5|2534.5|0
1643107080000|2022-01-25 10:38:00|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|5
1643107090000|2022-01-25 10:38:10|2540.4|2536.4|2540.2|2536.2|2540.4|2536.4|2540.2|2536.2|1
1643107110000|2022-01-25 10:38:30|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|0
1643107120000|2022-01-25 10:38:40|2539.2|2535.2|2538.9|2534.9|2539.2|2535.2|2538.9|2534.9|2
1643107130000|2022-01-25 10:38:50|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|0
1643107140000|2022-01-25 10:39:00|2539|2535|2539.9|2535.9|2539.9|2535.9|2539|2535|3
1643107150000|2022-01-25 10:39:10|2540|2536|2539.9|2535.9|2540.4|2536.4|2539.9|2535.9|1
1643107260000|2022-01-25 10:41:00|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|0
1643107290000|2022-01-25 10:41:30|||||||||10
1643107310000|2022-01-25 10:41:50|2539.7|2535.7|2538.9|2534.9|2540.2|2536.2|2538.9|2534.9|6
1643107320000|2022-01-25 10:42:00|2538.7|2534.7|2538.9|2534.9|2538.9|2534.9|2538.4|2534.4|1
1643107330000|2022-01-25 10:42:10|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|1
1643107350000|2022-01-25 10:42:30|2538.4|2534.4|2537.9|2533.9|2538.4|2534.4|2537.9|2533.9|0
1643107420000|2022-01-25 10:43:40|2538|2534|2538.9|2534.9|2538.9|2534.9|2538|2534|0
1643107440000|2022-01-25 10:44:00|2539.2|2535.2|2539.6|2535.6|2539.6|2535.6|2539.2|2535.2|1
1643107450000|2022-01-25 10:44:10|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|0
1643107500000|2022-01-25 10:45:00|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|0
1643107550000|2022-01-25 10:45:50|2539.7|2535.7|2539.6|2535.6|2539.7|2535.7|2539.6|2535.6|2
1643107560000|2022-01-25 10:46:00|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|0
1643107610000|2022-01-25 10:46:50|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|3
1643107620000|2022-01-25 10:47:00|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|0
1643107630000|2022-01-25 10:47:10|2538.2|2534.2|2537.9|2533.9|2538.2|2534.2|2537.9|2533.9|1
1643107770000|2022-01-25 10:49:30|2537.7|2533.7|2537.4|2533.4|2537.7|2533.7|2537.4|2533.4|2
1643107780000|2022-01-25 10:49:40|2537.7|2533.7|2537.9|2533.9|2537.9|2533.9|2537.7|2533.7|0
1643107810000|2022-01-25 10:50:10|2539|2535|2538.4|2534.4|2539|2535|2538.4|2534.4|1
1643107820000|2022-01-25 10:50:20|2537.9|2533.9|2538.4|2534.4|2538.4|2534.4|2537.9|2533.9|4
1643107830000|2022-01-25 10:50:30|2538|2534|2539.4|2535.4|2539.4|2535.4|2538|2534|5
1643107840000|2022-01-25 10:50:40|2540.4|2536.4|2540.6|2536.6|2540.6|2536.6|2540|2536|11
1643107850000|2022-01-25 10:50:50|2541.6|2537.6|2542.1|2538.1|2542.6|2538.6|2541.6|2537.6|12
1643107860000|2022-01-25 10:51:00|2542.2|2538.2|2544.6|2540.6|2544.6|2540.6|2542.2|2538.2|10
1643107870000|2022-01-25 10:51:10|2545|2541|2545.6|2541.6|2545.6|2541.6|2545|2541|3
1643107880000|2022-01-25 10:51:20|2544.1|2540.1|2544.1|2540.1|2545|2541|2544.1|2540.1|5
1643107890000|2022-01-25 10:51:30|2544.6|2540.6|2544|2540|2544.6|2540.6|2544|2540|3
1643107900000|2022-01-25 10:51:40|2544.1|2540.1|2544.6|2540.6|2545|2541|2544.1|2540.1|2
1643107910000|2022-01-25 10:51:50|2544.2|2540.2|2544|2540|2544.2|2540.2|2544|2540|1
1643107960000|2022-01-25 10:52:40|2544.1|2540.1|2545.1|2541.1|2546|2542|2544.1|2540.1|4
1643107970000|2022-01-25 10:52:50|2545|2541|2545|2541|2545|2541|2544.1|2540.1|3
1643107980000|2022-01-25 10:53:00|2545.1|2541.1|2546.1|2542.1|2547.1|2543.1|2545.1|2541.1|10
1643107990000|2022-01-25 10:53:10|2546.6|2542.6|2548|2544|2548|2544|2546.6|2542.6|7
1643108000000|2022-01-25 10:53:20|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2547|2543|10
1643108010000|2022-01-25 10:53:30|2548|2544|2548|2544|2548|2544|2546.6|2542.6|10
1643108060000|2022-01-25 10:54:20|2547.1|2543.1|2546|2542|2547.1|2543.1|2546|2542|7
1643108100000|2022-01-25 10:55:00|2545|2541|2544|2540|2545|2541|2544|2540|3
1643108150000|2022-01-25 10:55:50|2545|2541|2545|2541|2545|2541|2545|2541|2
1643108210000|2022-01-25 10:56:50|2545.8|2541.8|2545.1|2541.1|2545.8|2541.8|2545|2541|4
1643108220000|2022-01-25 10:57:00|2545.6|2541.6|2545.6|2541.6|2546.1|2542.1|2545.6|2541.6|16
1643108240000|2022-01-25 10:57:20|2547|2543|2546.6|2542.6|2547.6|2543.6|2546.6|2542.6|9
1643108250000|2022-01-25 10:57:30|2547.4|2543.4|2547.1|2543.1|2547.6|2543.6|2546.7|2542.7|17
1643108260000|2022-01-25 10:57:40|2546.7|2542.7|2548.2|2544.2|2548.2|2544.2|2546.7|2542.7|3
1643108270000|2022-01-25 10:57:50|2548.6|2544.6|2549.2|2545.2|2549.2|2545.2|2548.2|2544.2|2
1643108280000|2022-01-25 10:58:00|||||||||10
1643108290000|2022-01-25 10:58:10|2547.7|2543.7|2547.2|2543.2|2547.7|2543.7|2547.2|2543.2|8
1643108300000|2022-01-25 10:58:20|2547.1|2543.1|2547|2543|2547.9|2543.9|2547|2543|3
1643108310000|2022-01-25 10:58:30|2547.1|2543.1|2548.6|2544.6|2548.6|2544.6|2547|2543|4
1643108320000|2022-01-25 10:58:40|2549|2545|2549|2545|2549.1|2545.1|2549|2545|4
1643108330000|2022-01-25 10:58:50|2549.4|2545.4|2549.6|2545.6|2549.6|2545.6|2549.4|2545.4|5
1643108340000|2022-01-25 10:59:00|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|4
1643108350000|2022-01-25 10:59:10|2549.2|2545.2|2548.2|2544.2|2549.2|2545.2|2548.2|2544.2|7
1643108360000|2022-01-25 10:59:20|||||||||1
1643108370000|2022-01-25 10:59:30|2549.2|2545.2|2550.2|2546.2|2550.2|2546.2|2549.2|2545.2|5
1643108400000|2022-01-25 11:00:00|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2
1643108420000|2022-01-25 11:00:20|2549.5|2545.5|2549.1|2545.1|2549.5|2545.5|2548.7|2544.7|6
1643108430000|2022-01-25 11:00:30|2549.6|2545.6|2550.1|2546.1|2550.1|2546.1|2549.2|2545.2|3
1643108490000|2022-01-25 11:01:30|2550.5|2546.5|2550.2|2546.2|2550.5|2546.5|2550.2|2546.2|2
1643108500000|2022-01-25 11:01:40|||||||||1
1643108510000|2022-01-25 11:01:50|2549.9|2545.9|2549.7|2545.7|2549.9|2545.9|2549.7|2545.7|2
1643108520000|2022-01-25 11:02:00|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|0
1643108570000|2022-01-25 11:02:50|2549.7|2545.7|2549.1|2545.1|2549.7|2545.7|2549.1|2545.1|3
1643108580000|2022-01-25 11:03:00|2549.2|2545.2|2550|2546|2550|2546|2549.2|2545.2|1
1643108590000|2022-01-25 11:03:10|2549.6|2545.6|2550.1|2546.1|2550.2|2546.2|2549.6|2545.6|3
1643108600000|2022-01-25 11:03:20|2550.2|2546.2|2550.4|2546.4|2551|2547|2550.2|2546.2|3
1643108610000|2022-01-25 11:03:30|2550.7|2546.7|2551.4|2547.4|2551.4|2547.4|2550.7|2546.7|6
1643108620000|2022-01-25 11:03:40|2551.2|2547.2|2550.4|2546.4|2551.2|2547.2|2550.4|2546.4|2
1643108630000|2022-01-25 11:03:50|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2548.4|2544.4|5
1643108640000|2022-01-25 11:04:00|2549.9|2545.9|2549.4|2545.4|2549.9|2545.9|2549.4|2545.4|8
1643108750000|2022-01-25 11:05:50|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|39
1643108810000|2022-01-25 11:06:50|2546.3|2542.3|2546.4|2542.4|2546.4|2542.4|2546.3|2542.3|3
1643108830000|2022-01-25 11:07:10|2547.1|2543.1|2547.4|2543.4|2547.4|2543.4|2547.1|2543.1|1
1643108870000|2022-01-25 11:07:50|2546.8|2542.8|2547.1|2543.1|2547.1|2543.1|2546.8|2542.8|1
1643108880000|2022-01-25 11:08:00|2547.3|2543.3|2546.5|2542.5|2547.3|2543.3|2546.5|2542.5|1
1643108890000|2022-01-25 11:08:10|2545|2541|2545.1|2541.1|2545.1|2541.1|2544.8|2540.8|2
1643108930000|2022-01-25 11:08:50|2544.3|2540.3|2544.5|2540.5|2544.6|2540.6|2544.3|2540.3|2
1643108940000|2022-01-25 11:09:00|2544.6|2540.6|2544.8|2540.8|2544.8|2540.8|2544.6|2540.6|2
1643108950000|2022-01-25 11:09:10|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.3|2541.3|1
1643108960000|2022-01-25 11:09:20|2546|2542|2546.1|2542.1|2546.1|2542.1|2546|2542|3
1643108970000|2022-01-25 11:09:30|2546.8|2542.8|2544.5|2540.5|2546.8|2542.8|2544.5|2540.5|14
1643109000000|2022-01-25 11:10:00|2544.9|2540.9|2544.5|2540.5|2545|2541|2544.5|2540.5|5
1643109010000|2022-01-25 11:10:10|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|0
1643109040000|2022-01-25 11:10:40|2543.1|2539.1|2543.5|2539.5|2543.5|2539.5|2543.1|2539.1|1
1643109060000|2022-01-25 11:11:00|2543.1|2539.1|2544.1|2540.1|2544.1|2540.1|2543.1|2539.1|2
1643109070000|2022-01-25 11:11:10|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|0
1643109100000|2022-01-25 11:11:40|2544.3|2540.3|2545.4|2541.4|2545.4|2541.4|2544.3|2540.3|5
1643109110000|2022-01-25 11:11:50|||||||||6
1643109120000|2022-01-25 11:12:00|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|12
1643109130000|2022-01-25 11:12:10|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|0
1643109170000|2022-01-25 11:12:50|||||||||2
1643109180000|2022-01-25 11:13:00|2544|2540|2544|2540|2544|2540|2544|2540|2
1643109200000|2022-01-25 11:13:20|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|7
1643109210000|2022-01-25 11:13:30|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|0
1643109240000|2022-01-25 11:14:00|2544.6|2540.6|2546.1|2542.1|2547|2543|2544.6|2540.6|34
1643109270000|2022-01-25 11:14:30|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|0
1643109280000|2022-01-25 11:14:40|2547|2543|2547|2543|2547|2543|2547|2543|0
1643109290000|2022-01-25 11:14:50|||||||||2
1643109310000|2022-01-25 11:15:10|||||||||1
1643109340000|2022-01-25 11:15:40|||||||||1
1643109360000|2022-01-25 11:16:00|2546.8|2542.8|2547|2543|2547.1|2543.1|2545.9|2541.9|4
1643109370000|2022-01-25 11:16:10|2547.1|2543.1|2547.5|2543.5|2547.5|2543.5|2547.1|2543.1|0
1643109410000|2022-01-25 11:16:50|2546.6|2542.6|2546.5|2542.5|2546.9|2542.9|2546.5|2542.5|28
1643109420000|2022-01-25 11:17:00|2546.9|2542.9|2547.5|2543.5|2547.5|2543.5|2546.9|2542.9|5
1643109470000|2022-01-25 11:17:50|2547.4|2543.4|2547|2543|2547.4|2543.4|2547|2543|0
1643109500000|2022-01-25 11:18:20|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|4
1643109510000|2022-01-25 11:18:30|2548.5|2544.5|2548.4|2544.4|2548.5|2544.5|2548.4|2544.4|1
1643109520000|2022-01-25 11:18:40|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|1
1643109550000|2022-01-25 11:19:10|2547.5|2543.5|2547.9|2543.9|2547.9|2543.9|2547.5|2543.5|1
1643109560000|2022-01-25 11:19:20|2547|2543|2546.9|2542.9|2547|2543|2546.8|2542.8|2
1643109720000|2022-01-25 11:22:00|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|1
1643109750000|2022-01-25 11:22:30|2545|2541|2545|2541|2545|2541|2545|2541|0
1643109790000|2022-01-25 11:23:10|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|0
1643109820000|2022-01-25 11:23:40|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|0
1643109840000|2022-01-25 11:24:00|2545.3|2541.3|2545.3|2541.3|2545.5|2541.5|2545.3|2541.3|1
1643109850000|2022-01-25 11:24:10|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|0
1643109960000|2022-01-25 11:26:00|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|4
1643109970000|2022-01-25 11:26:10|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|0
1643109980000|2022-01-25 11:26:20|2542.6|2538.6|2542.5|2538.5|2542.6|2538.6|2542.4|2538.4|2
1643109990000|2022-01-25 11:26:30|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|0
1643110010000|2022-01-25 11:26:50|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|5
1643110020000|2022-01-25 11:27:00|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|1
1643110100000|2022-01-25 11:28:20|2543|2539|2544.6|2540.6|2544.8|2540.8|2543|2539|1
1643110110000|2022-01-25 11:28:30|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2
1643110130000|2022-01-25 11:28:50|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|0
1643110140000|2022-01-25 11:29:00|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|0
1643110150000|2022-01-25 11:29:10|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|0
1643110160000|2022-01-25 11:29:20|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|0
1643110170000|2022-01-25 11:29:30|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|1
1643110190000|2022-01-25 11:29:50|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|1
1643110200000|2022-01-25 11:30:00|2544.4|2540.4|2544.6|2540.6|2544.8|2540.8|2544.3|2540.3|1
1643110210000|2022-01-25 11:30:10|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|0
1643110240000|2022-01-25 11:30:40|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|0
1643110260000|2022-01-25 11:31:00|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.6|2540.6|3
1643110290000|2022-01-25 11:31:30|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.8|2538.8|2
1643110300000|2022-01-25 11:31:40|2542.8|2538.8|2542.6|2538.6|2542.8|2538.8|2542.6|2538.6|3
1643110310000|2022-01-25 11:31:50|2542.1|2538.1|2541.9|2537.9|2542.1|2538.1|2541.8|2537.8|2
1643110340000|2022-01-25 11:32:20|2542.3|2538.3|2541.9|2537.9|2542.3|2538.3|2541.9|2537.9|1
1643110370000|2022-01-25 11:32:50|2541.8|2537.8|2541.6|2537.6|2541.8|2537.8|2541.6|2537.6|0
1643110380000|2022-01-25 11:33:00|2541.8|2537.8|2541.9|2537.9|2541.9|2537.9|2541.8|2537.8|2
1643110470000|2022-01-25 11:34:30|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|3
1643110480000|2022-01-25 11:34:40|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|1
1643110510000|2022-01-25 11:35:10|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|0
1643110550000|2022-01-25 11:35:50|2541.6|2537.6|2540.9|2536.9|2541.6|2537.6|2540.9|2536.9|2
1643110560000|2022-01-25 11:36:00|2540.8|2536.8|2540.9|2536.9|2540.9|2536.9|2540.8|2536.8|1
1643110570000|2022-01-25 11:36:10|2542.6|2538.6|2542.9|2538.9|2542.9|2538.9|2542.3|2538.3|1
1643110620000|2022-01-25 11:37:00|2542.8|2538.8|2542.4|2538.4|2542.8|2538.8|2542.4|2538.4|2
1643110630000|2022-01-25 11:37:10|2542.8|2538.8|2542.9|2538.9|2542.9|2538.9|2542.8|2538.8|1
1643110760000|2022-01-25 11:39:20|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|1
1643110770000|2022-01-25 11:39:30|2542.1|2538.1|2541.9|2537.9|2542.1|2538.1|2541.9|2537.9|1
1643110790000|2022-01-25 11:39:50|2542.9|2538.9|2541.9|2537.9|2542.9|2538.9|2541.9|2537.9|4
1643110800000|2022-01-25 11:40:00|2541.6|2537.6|2542.1|2538.1|2542.8|2538.8|2541.3|2537.3|3
1643110810000|2022-01-25 11:40:10|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|0
1643110830000|2022-01-25 11:40:30|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|0
1643110860000|2022-01-25 11:41:00|2542.4|2538.4|2541.9|2537.9|2542.4|2538.4|2541.9|2537.9|1
1643110960000|2022-01-25 11:42:40|||||||||1
1643111000000|2022-01-25 11:43:20|2541.4|2537.4|2540.9|2536.9|2541.4|2537.4|2540.9|2536.9|2
1643111050000|2022-01-25 11:44:10|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|0
1643111070000|2022-01-25 11:44:30|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|0
1643111080000|2022-01-25 11:44:40|2540.8|2536.8|2540.9|2536.9|2541.3|2537.3|2540.8|2536.8|6
1643111110000|2022-01-25 11:45:10|2541|2537|2541|2537|2541|2537|2541|2537|0
1643111120000|2022-01-25 11:45:20|2541.8|2537.8|2540.9|2536.9|2541.8|2537.8|2540.9|2536.9|2
1643111210000|2022-01-25 11:46:50|||||||||2
1643111280000|2022-01-25 11:48:00|2540.8|2536.8|2540.4|2536.4|2540.8|2536.8|2540.4|2536.4|2
1643111300000|2022-01-25 11:48:20|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2
1643111310000|2022-01-25 11:48:30|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|0
1643111420000|2022-01-25 11:50:20|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|0
1643111460000|2022-01-25 11:51:00|||||||||2
1643111470000|2022-01-25 11:51:10|||||||||6
1643111510000|2022-01-25 11:51:50|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|5
1643111540000|2022-01-25 11:52:20|2540.4|2536.4|2539.9|2535.9|2540.4|2536.4|2539.8|2535.8|2
1643111550000|2022-01-25 11:52:30|2539.8|2535.8|2539.7|2535.7|2539.8|2535.8|2539.7|2535.7|0
1643111560000|2022-01-25 11:52:40|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|0
1643111590000|2022-01-25 11:53:10|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|0
1643111700000|2022-01-25 11:55:00|||||||||1
1643111760000|2022-01-25 11:56:00|2539.3|2535.3|2538.8|2534.8|2539.3|2535.3|2538.8|2534.8|1
1643111770000|2022-01-25 11:56:10|2539|2535|2539.8|2535.8|2539.8|2535.8|2539|2535|3
1643111780000|2022-01-25 11:56:20|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|0
1643111790000|2022-01-25 11:56:30|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|0
1643111800000|2022-01-25 11:56:40|2539.8|2535.8|2539.9|2535.9|2539.9|2535.9|2539.8|2535.8|0
1643111810000|2022-01-25 11:56:50|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|1
1643111820000|2022-01-25 11:57:00|2539.3|2535.3|2539.4|2535.4|2539.4|2535.4|2539.3|2535.3|0
1643111830000|2022-01-25 11:57:10|2540.2|2536.2|2540.3|2536.3|2540.3|2536.3|2540.2|2536.2|1
1643111840000|2022-01-25 11:57:20|2540|2536|2540.3|2536.3|2540.3|2536.3|2540|2536|8
1643111850000|2022-01-25 11:57:30|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|0
1643111870000|2022-01-25 11:57:50|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|5
1643111890000|2022-01-25 11:58:10|||||||||1
1643111910000|2022-01-25 11:58:30|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|0
1643111920000|2022-01-25 11:58:40|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|1
1643111960000|2022-01-25 11:59:20|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|11
1643111980000|2022-01-25 11:59:40|||||||||10
1643112030000|2022-01-25 12:00:30|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|0
1643112040000|2022-01-25 12:00:40|2541.2|2537.2|2543.9|2539.9|2543.9|2539.9|2541.2|2537.2|9
1643112050000|2022-01-25 12:00:50|2544.8|2540.8|2545.3|2541.3|2545.3|2541.3|2544.8|2540.8|0
1643112060000|2022-01-25 12:01:00|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|0
1643112080000|2022-01-25 12:01:20|||||||||1
1643112090000|2022-01-25 12:01:30|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|0
1643112110000|2022-01-25 12:01:50|||||||||5
1643112120000|2022-01-25 12:02:00|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|0
1643112130000|2022-01-25 12:02:10|2542.8|2538.8|2543.2|2539.2|2543.7|2539.7|2542.8|2538.8|1
1643112180000|2022-01-25 12:03:00|2540.8|2536.8|2542.2|2538.2|2542.2|2538.2|2540.8|2536.8|2
1643112190000|2022-01-25 12:03:10|2540.8|2536.8|2541.2|2537.2|2541.2|2537.2|2540.8|2536.8|4
1643112200000|2022-01-25 12:03:20|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|0
1643112260000|2022-01-25 12:04:20|||||||||1
1643112280000|2022-01-25 12:04:40|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|0
1643112340000|2022-01-25 12:05:40|2541.9|2537.9|2541.3|2537.3|2541.9|2537.9|2540.8|2536.8|13
1643112350000|2022-01-25 12:05:50|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|1
1643112360000|2022-01-25 12:06:00|||||||||1
1643112420000|2022-01-25 12:07:00|2540.7|2536.7|2540.8|2536.8|2540.8|2536.8|2540.7|2536.7|0
1643112450000|2022-01-25 12:07:30|2541.2|2537.2|2541.3|2537.3|2541.3|2537.3|2541.2|2537.2|1
1643112460000|2022-01-25 12:07:40|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|0
1643112480000|2022-01-25 12:08:00|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|0
1643112520000|2022-01-25 12:08:40|2541|2537|2540.9|2536.9|2541|2537|2540.9|2536.9|1
1643112540000|2022-01-25 12:09:00|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|0
1643112550000|2022-01-25 12:09:10|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|0
1643112600000|2022-01-25 12:10:00|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|1
1643112610000|2022-01-25 12:10:10|2543|2539|2543.5|2539.5|2543.5|2539.5|2543|2539|0
1643112630000|2022-01-25 12:10:30|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|0
1643112640000|2022-01-25 12:10:40|2543.8|2539.8|2543.4|2539.4|2543.8|2539.8|2543.4|2539.4|0
1643112660000|2022-01-25 12:11:00|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|6
1643112700000|2022-01-25 12:11:40|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|5
1643112730000|2022-01-25 12:12:10|2543.9|2539.9|2544.2|2540.2|2544.2|2540.2|2543.9|2539.9|0
1643112740000|2022-01-25 12:12:20|2543|2539|2543.9|2539.9|2543.9|2539.9|2543|2539|0
1643112750000|2022-01-25 12:12:30|2544|2540|2544|2540|2544|2540|2544|2540|0
1643112760000|2022-01-25 12:12:40|2544.9|2540.9|2545.9|2541.9|2545.9|2541.9|2544.9|2540.9|3
1643112780000|2022-01-25 12:13:00|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2
1643112790000|2022-01-25 12:13:10|2546.9|2542.9|2546.8|2542.8|2546.9|2542.9|2546.8|2542.8|1
1643112800000|2022-01-25 12:13:20|2546|2542|2545|2541|2546|2542|2545|2541|1
1643112810000|2022-01-25 12:13:30|2545.8|2541.8|2545.3|2541.3|2545.8|2541.8|2544.9|2540.9|1
1643112840000|2022-01-25 12:14:00|2545.7|2541.7|2545.8|2541.8|2545.8|2541.8|2545.7|2541.7|1
1643112860000|2022-01-25 12:14:20|2545.9|2541.9|2546.9|2542.9|2546.9|2542.9|2545.5|2541.5|0
1643112870000|2022-01-25 12:14:30|2547|2543|2547.9|2543.9|2547.9|2543.9|2547|2543|1
1643112900000|2022-01-25 12:15:00|2548|2544|2547.3|2543.3|2548|2544|2547.3|2543.3|1
1643112930000|2022-01-25 12:15:30|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2
1643112940000|2022-01-25 12:15:40|2545.8|2541.8|2545.3|2541.3|2545.8|2541.8|2545.3|2541.3|1
1643112960000|2022-01-25 12:16:00|2544|2540|2544|2540|2544|2540|2544|2540|0
1643112970000|2022-01-25 12:16:10|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|0
1643113010000|2022-01-25 12:16:50|2544.3|2540.3|2545.3|2541.3|2545.3|2541.3|2544.2|2540.2|5
1643113030000|2022-01-25 12:17:10|2545.8|2541.8|2546.3|2542.3|2546.3|2542.3|2545.8|2541.8|2
1643113040000|2022-01-25 12:17:20|2546.2|2542.2|2545.9|2541.9|2546.2|2542.2|2545.9|2541.9|2
1643113080000|2022-01-25 12:18:00|||||||||1
1643113130000|2022-01-25 12:18:50|2544.5|2540.5|2545|2541|2545|2541|2544.5|2540.5|1
1643113140000|2022-01-25 12:19:00|2545.9|2541.9|2546.8|2542.8|2546.8|2542.8|2545.9|2541.9|1
1643113150000|2022-01-25 12:19:10|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1643113160000|2022-01-25 12:19:20|2547.8|2543.8|2548.4|2544.4|2548.4|2544.4|2547.8|2543.8|2
1643113170000|2022-01-25 12:19:30|2548|2544|2548.9|2544.9|2548.9|2544.9|2548|2544|1
1643113190000|2022-01-25 12:19:50|2549|2545|2549.7|2545.7|2549.7|2545.7|2549|2545|0
1643113200000|2022-01-25 12:20:00|2549.3|2545.3|2549.7|2545.7|2549.7|2545.7|2549.3|2545.3|1
1643113210000|2022-01-25 12:20:10|2549.9|2545.9|2551.8|2547.8|2552.2|2548.2|2549.9|2545.9|21
1643113230000|2022-01-25 12:20:30|2552.2|2548.2|2552.3|2548.3|2552.3|2548.3|2552.2|2548.2|1
1643113240000|2022-01-25 12:20:40|2553.3|2549.3|2552.3|2548.3|2553.3|2549.3|2551.8|2547.8|3
1643113250000|2022-01-25 12:20:50|2552.2|2548.2|2551.8|2547.8|2552.2|2548.2|2551.8|2547.8|0
1643113260000|2022-01-25 12:21:00|||||||||1
1643113280000|2022-01-25 12:21:20|2552.5|2548.5|2552.8|2548.8|2552.8|2548.8|2552.5|2548.5|14
1643113290000|2022-01-25 12:21:30|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|1
1643113300000|2022-01-25 12:21:40|2553.8|2549.8|2553.7|2549.7|2553.8|2549.8|2553.7|2549.7|1
1643113310000|2022-01-25 12:21:50|2553.8|2549.8|2553.7|2549.7|2554|2550|2553.7|2549.7|0
1643113320000|2022-01-25 12:22:00|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|0
1643113340000|2022-01-25 12:22:20|2553.2|2549.2|2551.7|2547.7|2553.2|2549.2|2551.7|2547.7|6
1643113380000|2022-01-25 12:23:00|2551.2|2547.2|2550.7|2546.7|2551.2|2547.2|2550.7|2546.7|2
1643113390000|2022-01-25 12:23:10|2551.2|2547.2|2551.7|2547.7|2551.7|2547.7|2551.2|2547.2|1
1643113400000|2022-01-25 12:23:20|||||||||2
1643113420000|2022-01-25 12:23:40|2551.2|2547.2|2550.7|2546.7|2551.2|2547.2|2550.7|2546.7|1
1643113440000|2022-01-25 12:24:00|2551.2|2547.2|2550.8|2546.8|2551.2|2547.2|2550.7|2546.7|9
1643113470000|2022-01-25 12:24:30|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|3
1643113480000|2022-01-25 12:24:40|||||||||1
1643113500000|2022-01-25 12:25:00|2553.2|2549.2|2554.8|2550.8|2554.8|2550.8|2553.2|2549.2|17
1643113510000|2022-01-25 12:25:10|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|0
1643113520000|2022-01-25 12:25:20|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|1
1643113540000|2022-01-25 12:25:40|||||||||1
1643113550000|2022-01-25 12:25:50|||||||||1
1643113560000|2022-01-25 12:26:00|||||||||2
1643113570000|2022-01-25 12:26:10|2553.9|2549.9|2553.7|2549.7|2553.9|2549.9|2553.2|2549.2|8
1643113620000|2022-01-25 12:27:00|2553.8|2549.8|2554.2|2550.2|2554.2|2550.2|2553.8|2549.8|1
1643113630000|2022-01-25 12:27:10|||||||||3
1643113660000|2022-01-25 12:27:40|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|10
1643113680000|2022-01-25 12:28:00|2555.2|2551.2|2555.8|2551.8|2555.8|2551.8|2555.2|2551.2|1
1643113690000|2022-01-25 12:28:10|2556.2|2552.2|2556.2|2552.2|2556.2|2552.2|2556.2|2552.2|0
1643113700000|2022-01-25 12:28:20|2555.8|2551.8|2556|2552|2556|2552|2555.8|2551.8|11
1643113710000|2022-01-25 12:28:30|||||||||16
1643113720000|2022-01-25 12:28:40|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|0
1643113730000|2022-01-25 12:28:50|2556|2552|2555.9|2551.9|2556|2552|2555.9|2551.9|3
1643113740000|2022-01-25 12:29:00|2554.9|2550.9|2554.2|2550.2|2554.9|2550.9|2553.4|2549.4|9
1643113750000|2022-01-25 12:29:10|2554.5|2550.5|2555|2551|2555|2551|2554.5|2550.5|0
1643113760000|2022-01-25 12:29:20|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|1
1643113800000|2022-01-25 12:30:00|2554|2550|2553.4|2549.4|2554|2550|2553.4|2549.4|3
1643113810000|2022-01-25 12:30:10|2552.4|2548.4|2552.4|2548.4|2552.9|2548.9|2552.4|2548.4|2
1643113820000|2022-01-25 12:30:20|2553|2549|2552.4|2548.4|2553.4|2549.4|2552.4|2548.4|6
1643113840000|2022-01-25 12:30:40|2552.5|2548.5|2551.4|2547.4|2552.9|2548.9|2551.4|2547.4|3
1643113850000|2022-01-25 12:30:50|||||||||1
1643113860000|2022-01-25 12:31:00|2549.5|2545.5|2548.4|2544.4|2549.5|2545.5|2548.4|2544.4|3
1643113870000|2022-01-25 12:31:10|||||||||1
1643113880000|2022-01-25 12:31:20|2547.7|2543.7|2547.5|2543.5|2547.7|2543.7|2547.5|2543.5|3
1643113890000|2022-01-25 12:31:30|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|0
1643113900000|2022-01-25 12:31:40|2548|2544|2549.9|2545.9|2550.5|2546.5|2548|2544|17
1643113910000|2022-01-25 12:31:50|2550|2546|2550|2546|2550|2546|2550|2546|2
1643113920000|2022-01-25 12:32:00|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|1
1643113930000|2022-01-25 12:32:10|2550.4|2546.4|2550|2546|2550.4|2546.4|2550|2546|0
1643113950000|2022-01-25 12:32:30|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|0
1643113970000|2022-01-25 12:32:50|2549|2545|2548.9|2544.9|2549|2545|2548.9|2544.9|0
1643113980000|2022-01-25 12:33:00|2548.4|2544.4|2548.5|2544.5|2548.5|2544.5|2548.4|2544.4|1
1643113990000|2022-01-25 12:33:10|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|0
1643114040000|2022-01-25 12:34:00|2549|2545|2547|2543|2549|2545|2547|2543|2
1643114050000|2022-01-25 12:34:10|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1643114100000|2022-01-25 12:35:00|||||||||23
1643114150000|2022-01-25 12:35:50|2548.4|2544.4|2548.9|2544.9|2549.2|2545.2|2548.4|2544.4|5
1643114160000|2022-01-25 12:36:00|2549|2545|2548.9|2544.9|2549|2545|2548.9|2544.9|2
1643114180000|2022-01-25 12:36:20|2549|2545|2549.9|2545.9|2549.9|2545.9|2549|2545|0
1643114190000|2022-01-25 12:36:30|2550.4|2546.4|2548.5|2544.5|2550.4|2546.4|2548.5|2544.5|2
1643114240000|2022-01-25 12:37:20|2547.4|2543.4|2547.9|2543.9|2547.9|2543.9|2547.4|2543.4|5
1643114270000|2022-01-25 12:37:50|2548.9|2544.9|2549|2545|2549|2545|2548.9|2544.9|4
1643114280000|2022-01-25 12:38:00|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.8|2544.8|2
1643114290000|2022-01-25 12:38:10|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|0
1643114300000|2022-01-25 12:38:20|2549.2|2545.2|2548.9|2544.9|2549.2|2545.2|2548.9|2544.9|6
1643114340000|2022-01-25 12:39:00|2549|2545|2549.9|2545.9|2549.9|2545.9|2549|2545|1
1643114360000|2022-01-25 12:39:20|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|4
1643114380000|2022-01-25 12:39:40|2551.4|2547.4|2551.9|2547.9|2552.4|2548.4|2551.4|2547.4|3
1643114390000|2022-01-25 12:39:50|2552.4|2548.4|2551.5|2547.5|2552.9|2548.9|2551.5|2547.5|4
1643114410000|2022-01-25 12:40:10|2551.9|2547.9|2551.8|2547.8|2551.9|2547.9|2551.8|2547.8|1
1643114430000|2022-01-25 12:40:30|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|0
1643114460000|2022-01-25 12:41:00|2550.4|2546.4|2551.9|2547.9|2551.9|2547.9|2550.4|2546.4|15
1643114480000|2022-01-25 12:41:20|2553.4|2549.4|2553.3|2549.3|2553.4|2549.4|2553.3|2549.3|11
1643114540000|2022-01-25 12:42:20|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|29
1643114550000|2022-01-25 12:42:30|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|0
1643114580000|2022-01-25 12:43:00|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2
1643114590000|2022-01-25 12:43:10|2550.2|2546.2|2548.7|2544.7|2550.2|2546.2|2548.7|2544.7|5
1643114650000|2022-01-25 12:44:10|2548.8|2544.8|2549.2|2545.2|2549.2|2545.2|2548.8|2544.8|1
1643114660000|2022-01-25 12:44:20|2549.3|2545.3|2549.7|2545.7|2549.7|2545.7|2549.3|2545.3|12
1643114670000|2022-01-25 12:44:30|2549.3|2545.3|2550.9|2546.9|2550.9|2546.9|2549.3|2545.3|41
1643114690000|2022-01-25 12:44:50|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|4
1643114700000|2022-01-25 12:45:00|2550.7|2546.7|2550.9|2546.9|2550.9|2546.9|2550.7|2546.7|1
1643114820000|2022-01-25 12:47:00|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|1
1643114890000|2022-01-25 12:48:10|2551.2|2547.2|2550.8|2546.8|2551.2|2547.2|2550.8|2546.8|2
1643114900000|2022-01-25 12:48:20|2550.7|2546.7|2550.3|2546.3|2550.7|2546.7|2550.3|2546.3|2
1643114910000|2022-01-25 12:48:30|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|0
1643115060000|2022-01-25 12:51:00|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|1
1643115120000|2022-01-25 12:52:00|2549.2|2545.2|2548.7|2544.7|2549.2|2545.2|2548.7|2544.7|9
1643115130000|2022-01-25 12:52:10|2549.1|2545.1|2549.3|2545.3|2549.3|2545.3|2548.2|2544.2|7
1643115140000|2022-01-25 12:52:20|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|1
1643115150000|2022-01-25 12:52:30|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|7
1643115160000|2022-01-25 12:52:40|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|1
1643115280000|2022-01-25 12:54:40|2545.9|2541.9|2545.8|2541.8|2545.9|2541.9|2545.7|2541.7|3
1643115290000|2022-01-25 12:54:50|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2
1643115300000|2022-01-25 12:55:00|2544.7|2540.7|2543.7|2539.7|2544.7|2540.7|2543.7|2539.7|8
1643115350000|2022-01-25 12:55:50|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2
1643115380000|2022-01-25 12:56:20|2542.8|2538.8|2543.7|2539.7|2543.8|2539.8|2542.8|2538.8|26
1643115420000|2022-01-25 12:57:00|2542.2|2538.2|2542.7|2538.7|2542.7|2538.7|2542.2|2538.2|2
1643115430000|2022-01-25 12:57:10|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2
1643115440000|2022-01-25 12:57:20|2541.2|2537.2|2541.2|2537.2|2541.7|2537.7|2541.2|2537.2|13
1643115450000|2022-01-25 12:57:30|2540.8|2536.8|2540.2|2536.2|2540.8|2536.8|2540.2|2536.2|1
1643115460000|2022-01-25 12:57:40|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|9
1643115470000|2022-01-25 12:57:50|||||||||2
1643115500000|2022-01-25 12:58:20|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|0
1643115510000|2022-01-25 12:58:30|2541.6|2537.6|2542.7|2538.7|2542.7|2538.7|2541.6|2537.6|9
1643115520000|2022-01-25 12:58:40|||||||||1
1643115530000|2022-01-25 12:58:50|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|0
1643115540000|2022-01-25 12:59:00|2543|2539|2543.7|2539.7|2543.7|2539.7|2543|2539|3
1643115550000|2022-01-25 12:59:10|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|5
1643115560000|2022-01-25 12:59:20|2545.4|2541.4|2545.7|2541.7|2545.7|2541.7|2545.4|2541.4|5
1643115580000|2022-01-25 12:59:40|||||||||2
1643115590000|2022-01-25 12:59:50|2544.8|2540.8|2545.2|2541.2|2546.4|2542.4|2544.8|2540.8|19
1643115600000|2022-01-25 13:00:00|2544.8|2540.8|2543.7|2539.7|2544.8|2540.8|2543.7|2539.7|9
1643115610000|2022-01-25 13:00:10|2543.3|2539.3|2540.8|2536.8|2543.3|2539.3|2539.8|2535.8|26
1643115620000|2022-01-25 13:00:20|2540.7|2536.7|2539.8|2535.8|2540.7|2536.7|2539.8|2535.8|10
1643115630000|2022-01-25 13:00:30|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|7
1643115640000|2022-01-25 13:00:40|||||||||1
1643115650000|2022-01-25 13:00:50|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|11
1643115660000|2022-01-25 13:01:00|2540.2|2536.2|2539.8|2535.8|2540.8|2536.8|2539.8|2535.8|19
1643115680000|2022-01-25 13:01:20|||||||||3
1643115710000|2022-01-25 13:01:50|||||||||1
1643115720000|2022-01-25 13:02:00|2540.9|2536.9|2544.4|2540.4|2544.4|2540.4|2540.8|2536.8|14
1643115730000|2022-01-25 13:02:10|2544.8|2540.8|2543.3|2539.3|2545.8|2541.8|2543.3|2539.3|18
1643115740000|2022-01-25 13:02:20|2542.8|2538.8|2542.9|2538.9|2542.9|2538.9|2542.8|2538.8|4
1643115750000|2022-01-25 13:02:30|2542.7|2538.7|2541.8|2537.8|2542.7|2538.7|2541.3|2537.3|6
1643115760000|2022-01-25 13:02:40|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|3
1643115770000|2022-01-25 13:02:50|2541.4|2537.4|2542.8|2538.8|2542.9|2538.9|2541.4|2537.4|5
1643115780000|2022-01-25 13:03:00|||||||||1
1643115800000|2022-01-25 13:03:20|2543.4|2539.4|2544|2540|2544|2540|2543.2|2539.2|11
1643115810000|2022-01-25 13:03:30|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|0
1643115820000|2022-01-25 13:03:40|2543.9|2539.9|2543.8|2539.8|2543.9|2539.9|2543.8|2539.8|4
1643115830000|2022-01-25 13:03:50|2542.9|2538.9|2542.7|2538.7|2542.9|2538.9|2542.7|2538.7|0
1643115840000|2022-01-25 13:04:00|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|0
1643115870000|2022-01-25 13:04:30|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|0
1643115910000|2022-01-25 13:05:10|2541.4|2537.4|2540.9|2536.9|2541.4|2537.4|2540.9|2536.9|5
1643115930000|2022-01-25 13:05:30|2540.8|2536.8|2540.1|2536.1|2540.8|2536.8|2540.1|2536.1|3
1643115940000|2022-01-25 13:05:40|2540.3|2536.3|2541.7|2537.7|2541.9|2537.9|2540.1|2536.1|2
1643115950000|2022-01-25 13:05:50|2542.1|2538.1|2542.9|2538.9|2543.1|2539.1|2542.1|2538.1|1
1643115960000|2022-01-25 13:06:00|2542.2|2538.2|2541.6|2537.6|2542.2|2538.2|2541.6|2537.6|0
1643116030000|2022-01-25 13:07:10|2541.2|2537.2|2540.6|2536.6|2541.2|2537.2|2540.6|2536.6|2
1643116040000|2022-01-25 13:07:20|2540.4|2536.4|2540.1|2536.1|2540.4|2536.4|2539.9|2535.9|1
1643116050000|2022-01-25 13:07:30|2541.2|2537.2|2540.4|2536.4|2541.2|2537.2|2540.4|2536.4|10
1643116060000|2022-01-25 13:07:40|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|0
1643116080000|2022-01-25 13:08:00|2540.4|2536.4|2540.6|2536.6|2540.6|2536.6|2540.4|2536.4|8
1643116090000|2022-01-25 13:08:10|||||||||2
1643116100000|2022-01-25 13:08:20|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|4
1643116120000|2022-01-25 13:08:40|2540.7|2536.7|2541.7|2537.7|2541.7|2537.7|2540.7|2536.7|10
1643116130000|2022-01-25 13:08:50|2542.7|2538.7|2543.1|2539.1|2543.1|2539.1|2542.7|2538.7|3
1643116140000|2022-01-25 13:09:00|2542.7|2538.7|2542.6|2538.6|2543.2|2539.2|2542.6|2538.6|3
1643116150000|2022-01-25 13:09:10|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|0
1643116160000|2022-01-25 13:09:20|2542.1|2538.1|2542.2|2538.2|2542.2|2538.2|2542.1|2538.1|5
1643116200000|2022-01-25 13:10:00|||||||||1
1643116220000|2022-01-25 13:10:20|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|3
1643116240000|2022-01-25 13:10:40|2541.1|2537.1|2540.7|2536.7|2541.1|2537.1|2540.7|2536.7|0
1643116260000|2022-01-25 13:11:00|2540.3|2536.3|2541.7|2537.7|2542.1|2538.1|2540.2|2536.2|14
1643116270000|2022-01-25 13:11:10|2541.3|2537.3|2541.7|2537.7|2541.7|2537.7|2541.3|2537.3|2
1643116280000|2022-01-25 13:11:20|2541.2|2537.2|2541.2|2537.2|2541.7|2537.7|2541.1|2537.1|5
1643116290000|2022-01-25 13:11:30|2541.3|2537.3|2541.6|2537.6|2541.6|2537.6|2541.3|2537.3|1
1643116300000|2022-01-25 13:11:40|2542.3|2538.3|2543.1|2539.1|2543.2|2539.2|2542.2|2538.2|5
1643116310000|2022-01-25 13:11:50|2542.3|2538.3|2541.7|2537.7|2542.3|2538.3|2541.7|2537.7|12
1643116320000|2022-01-25 13:12:00|||||||||1
1643116340000|2022-01-25 13:12:20|2540.9|2536.9|2540.7|2536.7|2540.9|2536.9|2540.2|2536.2|15
1643116360000|2022-01-25 13:12:40|||||||||1
1643116380000|2022-01-25 13:13:00|||||||||2
1643116390000|2022-01-25 13:13:10|2540.2|2536.2|2539.2|2535.2|2540.2|2536.2|2539.2|2535.2|9
1643116400000|2022-01-25 13:13:20|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|0
1643116410000|2022-01-25 13:13:30|2539.6|2535.6|2538.7|2534.7|2539.6|2535.6|2538.7|2534.7|6
1643116420000|2022-01-25 13:13:40|2538.2|2534.2|2538.9|2534.9|2539.4|2535.4|2538.2|2534.2|8
1643116430000|2022-01-25 13:13:50|2538.8|2534.8|2538.1|2534.1|2538.8|2534.8|2538.1|2534.1|0
1643116440000|2022-01-25 13:14:00|2538.8|2534.8|2538.1|2534.1|2538.8|2534.8|2538.1|2534.1|12
1643116450000|2022-01-25 13:14:10|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|0
1643116460000|2022-01-25 13:14:20|||||||||2
1643116480000|2022-01-25 13:14:40|2538.8|2534.8|2538.9|2534.9|2539.1|2535.1|2538.6|2534.6|3
1643116490000|2022-01-25 13:14:50|2538.8|2534.8|2538.4|2534.4|2538.8|2534.8|2538.4|2534.4|0
1643116510000|2022-01-25 13:15:10|2539.1|2535.1|2540.1|2536.1|2540.2|2536.2|2539.1|2535.1|14
1643116530000|2022-01-25 13:15:30|2539.9|2535.9|2540.1|2536.1|2540.1|2536.1|2539.9|2535.9|1
1643116550000|2022-01-25 13:15:50|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|13
1643116560000|2022-01-25 13:16:00|||||||||1
1643116580000|2022-01-25 13:16:20|||||||||1
1643116600000|2022-01-25 13:16:40|2541.7|2537.7|2541.4|2537.4|2541.7|2537.7|2541.4|2537.4|1
1643116610000|2022-01-25 13:16:50|2540.7|2536.7|2540.6|2536.6|2541.1|2537.1|2540.6|2536.6|13
1643116620000|2022-01-25 13:17:00|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|0
1643116630000|2022-01-25 13:17:10|2541.4|2537.4|2543.1|2539.1|2543.1|2539.1|2541.4|2537.4|17
1643116650000|2022-01-25 13:17:30|2543.5|2539.5|2546.1|2542.1|2546.9|2542.9|2543.5|2539.5|23
1643116660000|2022-01-25 13:17:40|2545.7|2541.7|2545.4|2541.4|2545.7|2541.7|2545.4|2541.4|1
1643116680000|2022-01-25 13:18:00|||||||||5
1643116690000|2022-01-25 13:18:10|2546.1|2542.1|2545.9|2541.9|2546.1|2542.1|2545.9|2541.9|1
1643116710000|2022-01-25 13:18:30|2545.8|2541.8|2545.4|2541.4|2545.8|2541.8|2545.4|2541.4|1
1643116720000|2022-01-25 13:18:40|2544.7|2540.7|2544.6|2540.6|2544.7|2540.7|2544.6|2540.6|3
1643116740000|2022-01-25 13:19:00|2544.1|2540.1|2544.1|2540.1|2544.2|2540.2|2544.1|2540.1|2
1643116750000|2022-01-25 13:19:10|2543.6|2539.6|2543.1|2539.1|2543.6|2539.6|2543.1|2539.1|2
1643116760000|2022-01-25 13:19:20|2542.9|2538.9|2542.1|2538.1|2542.9|2538.9|2542.1|2538.1|0
1643116770000|2022-01-25 13:19:30|||||||||1
1643116780000|2022-01-25 13:19:40|2541.6|2537.6|2539.9|2535.9|2541.6|2537.6|2539.9|2535.9|25
1643116790000|2022-01-25 13:19:50|2541.4|2537.4|2542.4|2538.4|2542.4|2538.4|2541.4|2537.4|5
1643116800000|2022-01-25 13:20:00|2542.6|2538.6|2542.4|2538.4|2542.6|2538.6|2542.4|2538.4|6
1643116810000|2022-01-25 13:20:10|||||||||1
1643116820000|2022-01-25 13:20:20|||||||||1
1643116830000|2022-01-25 13:20:30|2542.1|2538.1|2540.9|2536.9|2542.1|2538.1|2540.9|2536.9|10
1643116840000|2022-01-25 13:20:40|2542.2|2538.2|2544.4|2540.4|2545.9|2541.9|2542.2|2538.2|115
1643116860000|2022-01-25 13:21:00|2545.8|2541.8|2546.1|2542.1|2546.1|2542.1|2545.4|2541.4|24
1643116870000|2022-01-25 13:21:10|2546.4|2542.4|2545.1|2541.1|2546.4|2542.4|2545.1|2541.1|14
1643116880000|2022-01-25 13:21:20|2545.6|2541.6|2545.6|2541.6|2545.7|2541.7|2545.6|2541.6|4
1643116890000|2022-01-25 13:21:30|2545.2|2541.2|2547.4|2543.4|2548.4|2544.4|2545.2|2541.2|31
1643116900000|2022-01-25 13:21:40|2547.9|2543.9|2547.4|2543.4|2547.9|2543.9|2547.1|2543.1|10
1643116910000|2022-01-25 13:21:50|2546.9|2542.9|2547.2|2543.2|2547.2|2543.2|2546.9|2542.9|4
1643116930000|2022-01-25 13:22:10|2547.6|2543.6|2547.2|2543.2|2547.6|2543.6|2547.2|2543.2|1
1643116950000|2022-01-25 13:22:30|2547.1|2543.1|2546.7|2542.7|2547.1|2543.1|2546.7|2542.7|1
1643116960000|2022-01-25 13:22:40|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|1
1643116970000|2022-01-25 13:22:50|2546.1|2542.1|2545.6|2541.6|2546.1|2542.1|2545.6|2541.6|3
1643116980000|2022-01-25 13:23:00|2545.7|2541.7|2547.1|2543.1|2547.1|2543.1|2545.2|2541.2|10
1643116990000|2022-01-25 13:23:10|2546.7|2542.7|2546.9|2542.9|2546.9|2542.9|2546.6|2542.6|4
1643117010000|2022-01-25 13:23:30|2546.6|2542.6|2546.9|2542.9|2546.9|2542.9|2546.6|2542.6|1
1643117020000|2022-01-25 13:23:40|2546.6|2542.6|2546.1|2542.1|2546.6|2542.6|2546.1|2542.1|1
1643117030000|2022-01-25 13:23:50|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2
1643117040000|2022-01-25 13:24:00|2545.6|2541.6|2545.7|2541.7|2545.7|2541.7|2545.6|2541.6|6
1643117050000|2022-01-25 13:24:10|2545.2|2541.2|2545.2|2541.2|2545.6|2541.6|2545.2|2541.2|2
1643117080000|2022-01-25 13:24:40|2545.6|2541.6|2545.2|2541.2|2545.6|2541.6|2545.2|2541.2|1
1643117110000|2022-01-25 13:25:10|2545.7|2541.7|2545.6|2541.6|2545.7|2541.7|2545.6|2541.6|2
1643117130000|2022-01-25 13:25:30|2545.2|2541.2|2545.1|2541.1|2545.2|2541.2|2545.1|2541.1|0
1643117140000|2022-01-25 13:25:40|||||||||12
1643117150000|2022-01-25 13:25:50|2545.2|2541.2|2545.6|2541.6|2545.6|2541.6|2545.2|2541.2|10
1643117160000|2022-01-25 13:26:00|2545.7|2541.7|2545.2|2541.2|2545.7|2541.7|2545.1|2541.1|2
1643117170000|2022-01-25 13:26:10|2545.7|2541.7|2545.1|2541.1|2545.7|2541.7|2545.1|2541.1|1
1643117180000|2022-01-25 13:26:20|2545.2|2541.2|2545.7|2541.7|2545.7|2541.7|2545.2|2541.2|7
1643117200000|2022-01-25 13:26:40|2546.1|2542.1|2545.6|2541.6|2546.1|2542.1|2545.6|2541.6|1
1643117210000|2022-01-25 13:26:50|2545.9|2541.9|2545.9|2541.9|2546.1|2542.1|2545.9|2541.9|17
1643117220000|2022-01-25 13:27:00|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|0
1643117230000|2022-01-25 13:27:10|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|24
1643117240000|2022-01-25 13:27:20|2544.7|2540.7|2544.6|2540.6|2544.7|2540.7|2544.6|2540.6|2
1643117250000|2022-01-25 13:27:30|2544.2|2540.2|2542.4|2538.4|2544.2|2540.2|2541.9|2537.9|9
1643117260000|2022-01-25 13:27:40|2541.9|2537.9|2541.4|2537.4|2542.1|2538.1|2541.4|2537.4|3
1643117290000|2022-01-25 13:28:10|||||||||1
1643117310000|2022-01-25 13:28:30|2541.3|2537.3|2541.4|2537.4|2541.4|2537.4|2540.7|2536.7|2
1643117320000|2022-01-25 13:28:40|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|4
1643117340000|2022-01-25 13:29:00|2541.4|2537.4|2541.8|2537.8|2542.4|2538.4|2541.4|2537.4|14
1643117350000|2022-01-25 13:29:10|2541.7|2537.7|2540.9|2536.9|2541.8|2537.8|2540.9|2536.9|5
1643117360000|2022-01-25 13:29:20|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|0
1643117370000|2022-01-25 13:29:30|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|1
1643117380000|2022-01-25 13:29:40|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2
1643117390000|2022-01-25 13:29:50|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|0
1643117400000|2022-01-25 13:30:00|2541.8|2537.8|2541.4|2537.4|2541.8|2537.8|2541.4|2537.4|2
1643117430000|2022-01-25 13:30:30|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|0
1643117450000|2022-01-25 13:30:50|||||||||2
1643117460000|2022-01-25 13:31:00|2541.4|2537.4|2543.1|2539.1|2543.1|2539.1|2541.4|2537.4|9
1643117470000|2022-01-25 13:31:10|2542.8|2538.8|2542.4|2538.4|2542.8|2538.8|2542.4|2538.4|3
1643117480000|2022-01-25 13:31:20|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|4
1643117490000|2022-01-25 13:31:30|2542.6|2538.6|2542.6|2538.6|2543.1|2539.1|2542.6|2538.6|2
1643117510000|2022-01-25 13:31:50|2543.7|2539.7|2546.1|2542.1|2546.1|2542.1|2543.7|2539.7|18
1643117530000|2022-01-25 13:32:10|2546.8|2542.8|2547.1|2543.1|2547.1|2543.1|2546.6|2542.6|6
1643117540000|2022-01-25 13:32:20|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2
1643117580000|2022-01-25 13:33:00|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1643117600000|2022-01-25 13:33:20|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|0
1643117610000|2022-01-25 13:33:30|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|5
1643117640000|2022-01-25 13:34:00|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|1
1643117650000|2022-01-25 13:34:10|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|0
1643117660000|2022-01-25 13:34:20|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|5
1643117680000|2022-01-25 13:34:40|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|0
1643117690000|2022-01-25 13:34:50|2544.1|2540.1|2543.6|2539.6|2544.1|2540.1|2543.6|2539.6|10
1643117700000|2022-01-25 13:35:00|2543.4|2539.4|2543.1|2539.1|2543.4|2539.4|2543.1|2539.1|0
1643117810000|2022-01-25 13:36:50|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|4
1643117830000|2022-01-25 13:37:10|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|13
1643117840000|2022-01-25 13:37:20|2543.4|2539.4|2543.7|2539.7|2543.7|2539.7|2543.4|2539.4|7
1643117850000|2022-01-25 13:37:30|2544.2|2540.2|2544.1|2540.1|2544.4|2540.4|2544.1|2540.1|1
1643117910000|2022-01-25 13:38:30|2544.4|2540.4|2544.7|2540.7|2544.7|2540.7|2544.4|2540.4|7
1643117920000|2022-01-25 13:38:40|2544.2|2540.2|2544.1|2540.1|2544.2|2540.2|2544.1|2540.1|2
1643117930000|2022-01-25 13:38:50|2543.7|2539.7|2543.1|2539.1|2543.7|2539.7|2543.1|2539.1|4
1643117940000|2022-01-25 13:39:00|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|0
1643117950000|2022-01-25 13:39:10|2542.2|2538.2|2543.2|2539.2|2543.2|2539.2|2542.2|2538.2|5
1643117960000|2022-01-25 13:39:20|2543.1|2539.1|2543.2|2539.2|2543.7|2539.7|2543.1|2539.1|3
1643117970000|2022-01-25 13:39:30|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|0
1643118000000|2022-01-25 13:40:00|2542.7|2538.7|2542.1|2538.1|2542.7|2538.7|2542.1|2538.1|3
1643118020000|2022-01-25 13:40:20|2541.7|2537.7|2541.4|2537.4|2541.7|2537.7|2541.4|2537.4|3
1643118030000|2022-01-25 13:40:30|2540.7|2536.7|2539.4|2535.4|2540.7|2536.7|2539.4|2535.4|10
1643118040000|2022-01-25 13:40:40|||||||||2
1643118050000|2022-01-25 13:40:50|2539.1|2535.1|2538.4|2534.4|2539.1|2535.1|2538.4|2534.4|4
1643118060000|2022-01-25 13:41:00|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|37
1643118070000|2022-01-25 13:41:10|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|0
1643118090000|2022-01-25 13:41:30|||||||||2
1643118110000|2022-01-25 13:41:50|2538.1|2534.1|2538.4|2534.4|2538.4|2534.4|2537.9|2533.9|34
1643118120000|2022-01-25 13:42:00|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|0
1643118130000|2022-01-25 13:42:10|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|0
1643118150000|2022-01-25 13:42:30|2545.7|2541.7|2546.1|2542.1|2546.2|2542.2|2545.7|2541.7|7
1643118160000|2022-01-25 13:42:40|2546.2|2542.2|2542.4|2538.4|2546.2|2542.2|2542.4|2538.4|21
1643118170000|2022-01-25 13:42:50|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|1
1643118200000|2022-01-25 13:43:20|2541.2|2537.2|2540.8|2536.8|2541.2|2537.2|2540.8|2536.8|0
1643118210000|2022-01-25 13:43:30|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|3
1643118260000|2022-01-25 13:44:20|2540.7|2536.7|2541.8|2537.8|2541.8|2537.8|2540.7|2536.7|11
1643118270000|2022-01-25 13:44:30|2541.4|2537.4|2539.8|2535.8|2541.4|2537.4|2539.8|2535.8|15
1643118280000|2022-01-25 13:44:40|2539.2|2535.2|2539.8|2535.8|2539.8|2535.8|2539.2|2535.2|11
1643118290000|2022-01-25 13:44:50|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|5
1643118300000|2022-01-25 13:45:00|2539.7|2535.7|2540.2|2536.2|2540.7|2536.7|2539.7|2535.7|13
1643118310000|2022-01-25 13:45:10|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|0
1643118340000|2022-01-25 13:45:40|2539.7|2535.7|2539.8|2535.8|2539.8|2535.8|2539.7|2535.7|2
1643118350000|2022-01-25 13:45:50|2539.7|2535.7|2539.7|2535.7|2539.8|2535.8|2539.2|2535.2|3
1643118360000|2022-01-25 13:46:00|2539.8|2535.8|2539.2|2535.2|2539.8|2535.8|2539.2|2535.2|3
1643118370000|2022-01-25 13:46:10|2539.3|2535.3|2539.8|2535.8|2540.3|2536.3|2539.3|2535.3|10
1643118380000|2022-01-25 13:46:20|2539.7|2535.7|2539.2|2535.2|2539.7|2535.7|2539.2|2535.2|1
1643118390000|2022-01-25 13:46:30|2540.8|2536.8|2540.7|2536.7|2540.8|2536.8|2540.7|2536.7|5
1643118400000|2022-01-25 13:46:40|2540.8|2536.8|2541.7|2537.7|2541.8|2537.8|2540.8|2536.8|11
1643118410000|2022-01-25 13:46:50|2541.6|2537.6|2541.7|2537.7|2541.7|2537.7|2540.8|2536.8|8
1643118420000|2022-01-25 13:47:00|2541.6|2537.6|2540.8|2536.8|2541.6|2537.6|2540.8|2536.8|0
1643118440000|2022-01-25 13:47:20|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|4
1643118450000|2022-01-25 13:47:30|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|0
1643118470000|2022-01-25 13:47:50|||||||||1
1643118480000|2022-01-25 13:48:00|||||||||2
1643118500000|2022-01-25 13:48:20|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|0
1643118510000|2022-01-25 13:48:30|2542.4|2538.4|2541.8|2537.8|2542.4|2538.4|2541.8|2537.8|5
1643118530000|2022-01-25 13:48:50|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|1
1643118540000|2022-01-25 13:49:00|2541.2|2537.2|2540.9|2536.9|2541.2|2537.2|2540.8|2536.8|3
1643118550000|2022-01-25 13:49:10|2541.2|2537.2|2540.8|2536.8|2541.2|2537.2|2540.8|2536.8|0
1643118560000|2022-01-25 13:49:20|||||||||7
1643118580000|2022-01-25 13:49:40|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|9
1643118590000|2022-01-25 13:49:50|2541.7|2537.7|2540.8|2536.8|2541.7|2537.7|2540.8|2536.8|1
1643118600000|2022-01-25 13:50:00|2540.9|2536.9|2541.3|2537.3|2541.3|2537.3|2540.8|2536.8|3
1643118610000|2022-01-25 13:50:10|2540.9|2536.9|2540.8|2536.8|2540.9|2536.9|2540.8|2536.8|1
1643118620000|2022-01-25 13:50:20|2540.9|2536.9|2541.4|2537.4|2541.4|2537.4|2540.9|2536.9|3
1643118630000|2022-01-25 13:50:30|2542.1|2538.1|2543.8|2539.8|2543.8|2539.8|2542.1|2538.1|15
1643118650000|2022-01-25 13:50:50|||||||||1
1643118660000|2022-01-25 13:51:00|2544.4|2540.4|2543.4|2539.4|2544.4|2540.4|2543.4|2539.4|13
1643118670000|2022-01-25 13:51:10|2543.9|2539.9|2543.8|2539.8|2543.9|2539.9|2543.8|2539.8|1
1643118690000|2022-01-25 13:51:30|||||||||2
1643118710000|2022-01-25 13:51:50|||||||||3
1643118740000|2022-01-25 13:52:20|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|1
1643118750000|2022-01-25 13:52:30|2541.9|2537.9|2541.8|2537.8|2541.9|2537.9|2541.8|2537.8|3
1643118760000|2022-01-25 13:52:40|2541.9|2537.9|2541.8|2537.8|2541.9|2537.9|2541.8|2537.8|2
1643118780000|2022-01-25 13:53:00|2542.4|2538.4|2541.9|2537.9|2542.4|2538.4|2541.9|2537.9|2
1643118790000|2022-01-25 13:53:10|||||||||1
1643118800000|2022-01-25 13:53:20|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|0
1643118820000|2022-01-25 13:53:40|||||||||1
1643118850000|2022-01-25 13:54:10|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|0
1643118900000|2022-01-25 13:55:00|2541.7|2537.7|2543.4|2539.4|2543.4|2539.4|2541.7|2537.7|12
1643118910000|2022-01-25 13:55:10|2543.1|2539.1|2541.9|2537.9|2543.1|2539.1|2541.9|2537.9|4
1643118960000|2022-01-25 13:56:00|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|1
1643118970000|2022-01-25 13:56:10|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|0
1643118980000|2022-01-25 13:56:20|2543.1|2539.1|2544.9|2540.9|2544.9|2540.9|2543.1|2539.1|11
1643118990000|2022-01-25 13:56:30|2544.8|2540.8|2544.1|2540.1|2544.8|2540.8|2544.1|2540.1|2
1643119000000|2022-01-25 13:56:40|||||||||1
1643119010000|2022-01-25 13:56:50|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2
1643119020000|2022-01-25 13:57:00|2545.2|2541.2|2544.8|2540.8|2545.3|2541.3|2544.8|2540.8|3
1643119050000|2022-01-25 13:57:30|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|1
1643119060000|2022-01-25 13:57:40|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|0
1643119110000|2022-01-25 13:58:30|2544.4|2540.4|2544.4|2540.4|2544.8|2540.8|2544.4|2540.4|4
1643119120000|2022-01-25 13:58:40|2544.8|2540.8|2544.4|2540.4|2544.8|2540.8|2544.4|2540.4|3
1643119180000|2022-01-25 13:59:40|2544.2|2540.2|2542.8|2538.8|2544.2|2540.2|2542.8|2538.8|6
1643119210000|2022-01-25 14:00:10|2542.4|2538.4|2543.1|2539.1|2543.6|2539.6|2541.8|2537.8|4
1643119220000|2022-01-25 14:00:20|2542.9|2538.9|2543.1|2539.1|2543.1|2539.1|2542.9|2538.9|0
1643119230000|2022-01-25 14:00:30|2543.4|2539.4|2545.1|2541.1|2545.2|2541.2|2542.8|2538.8|20
1643119270000|2022-01-25 14:01:10|2544.6|2540.6|2544.8|2540.8|2544.8|2540.8|2544.6|2540.6|33
1643119290000|2022-01-25 14:01:30|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|0
1643119300000|2022-01-25 14:01:40|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|0
1643119310000|2022-01-25 14:01:50|2546.1|2542.1|2548.2|2544.2|2548.2|2544.2|2546.1|2542.1|24
1643119320000|2022-01-25 14:02:00|2548.7|2544.7|2550.2|2546.2|2550.2|2546.2|2548.2|2544.2|10
1643119330000|2022-01-25 14:02:10|2549.7|2545.7|2549.2|2545.2|2550.2|2546.2|2549.2|2545.2|7
1643119340000|2022-01-25 14:02:20|2549.1|2545.1|2549.2|2545.2|2549.2|2545.2|2549.1|2545.1|2
1643119350000|2022-01-25 14:02:30|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|0
1643119360000|2022-01-25 14:02:40|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|8
1643119370000|2022-01-25 14:02:50|2548.3|2544.3|2549.1|2545.1|2549.1|2545.1|2548.3|2544.3|1
1643119380000|2022-01-25 14:03:00|2548.7|2544.7|2548.6|2544.6|2548.7|2544.7|2548.6|2544.6|2
1643119390000|2022-01-25 14:03:10|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|0
1643119400000|2022-01-25 14:03:20|2548.1|2544.1|2547.2|2543.2|2548.1|2544.1|2547.2|2543.2|3
1643119440000|2022-01-25 14:04:00|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|0
1643119450000|2022-01-25 14:04:10|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2
1643119460000|2022-01-25 14:04:20|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|1
1643119530000|2022-01-25 14:05:30|2545.7|2541.7|2546.1|2542.1|2546.1|2542.1|2545.7|2541.7|3
1643119560000|2022-01-25 14:06:00|2547.1|2543.1|2547|2543|2547.1|2543.1|2547|2543|4
1643119570000|2022-01-25 14:06:10|2547.1|2543.1|2546.6|2542.6|2547.1|2543.1|2546.6|2542.6|8
1643119580000|2022-01-25 14:06:20|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|0
1643119620000|2022-01-25 14:07:00|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|0
1643119630000|2022-01-25 14:07:10|2546.5|2542.5|2546|2542|2546.5|2542.5|2546|2542|1
1643119640000|2022-01-25 14:07:20|2545.8|2541.8|2545.1|2541.1|2545.8|2541.8|2545.1|2541.1|8
1643119650000|2022-01-25 14:07:30|2545.5|2541.5|2545.7|2541.7|2545.7|2541.7|2545.5|2541.5|1
1643119660000|2022-01-25 14:07:40|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2
1643119680000|2022-01-25 14:08:00|2546.3|2542.3|2548.6|2544.6|2548.6|2544.6|2546.3|2542.3|16
1643119690000|2022-01-25 14:08:10|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|0
1643119740000|2022-01-25 14:09:00|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|0
1643119770000|2022-01-25 14:09:30|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|0
1643119810000|2022-01-25 14:10:10|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2550.3|2546.3|17
1643119860000|2022-01-25 14:11:00|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|11
1643119870000|2022-01-25 14:11:10|2551.6|2547.6|2551.1|2547.1|2551.6|2547.6|2551.1|2547.1|0
1643119880000|2022-01-25 14:11:20|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|2
1643119900000|2022-01-25 14:11:40|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1643119910000|2022-01-25 14:11:50|2552|2548|2553.2|2549.2|2553.2|2549.2|2552|2548|11
1643119920000|2022-01-25 14:12:00|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|3
1643119930000|2022-01-25 14:12:10|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|9
1643119950000|2022-01-25 14:12:30|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|0
1643119960000|2022-01-25 14:12:40|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|0
1643120010000|2022-01-25 14:13:30|2553.2|2549.2|2552.7|2548.7|2553.2|2549.2|2552.7|2548.7|0
1643120020000|2022-01-25 14:13:40|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|1
1643120030000|2022-01-25 14:13:50|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|15
1643120050000|2022-01-25 14:14:10|2553.7|2549.7|2554.2|2550.2|2554.3|2550.3|2553.3|2549.3|12
1643120060000|2022-01-25 14:14:20|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|0
1643120080000|2022-01-25 14:14:40|2554.6|2550.6|2555.1|2551.1|2555.1|2551.1|2554.1|2550.1|9
1643120090000|2022-01-25 14:14:50|||||||||1
1643120100000|2022-01-25 14:15:00|||||||||1
1643120110000|2022-01-25 14:15:10|2555.5|2551.5|2553.1|2549.1|2555.5|2551.5|2552.3|2548.3|10
1643120130000|2022-01-25 14:15:30|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|0
1643120160000|2022-01-25 14:16:00|||||||||1
1643120170000|2022-01-25 14:16:10|2551.7|2547.7|2551.3|2547.3|2551.7|2547.7|2551.3|2547.3|1
1643120210000|2022-01-25 14:16:50|2552.7|2548.7|2552.8|2548.8|2553.5|2549.5|2552.7|2548.7|6
1643120220000|2022-01-25 14:17:00|2553.2|2549.2|2552.7|2548.7|2553.2|2549.2|2552.7|2548.7|0
1643120230000|2022-01-25 14:17:10|||||||||1
1643120240000|2022-01-25 14:17:20|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|2
1643120250000|2022-01-25 14:17:30|2553.9|2549.9|2555.1|2551.1|2555.1|2551.1|2553.9|2549.9|46
1643120260000|2022-01-25 14:17:40|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|0
1643120270000|2022-01-25 14:17:50|2554.3|2550.3|2554.7|2550.7|2554.7|2550.7|2554.3|2550.3|7
1643120280000|2022-01-25 14:18:00|||||||||43
1643120290000|2022-01-25 14:18:10|||||||||1
1643120310000|2022-01-25 14:18:30|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|0
1643120320000|2022-01-25 14:18:40|2554.7|2550.7|2555.1|2551.1|2555.1|2551.1|2554.7|2550.7|1
1643120340000|2022-01-25 14:19:00|||||||||2
1643120360000|2022-01-25 14:19:20|2555.5|2551.5|2555.7|2551.7|2555.7|2551.7|2555.5|2551.5|2
1643120370000|2022-01-25 14:19:30|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|0
1643120380000|2022-01-25 14:19:40|2555.7|2551.7|2558.2|2554.2|2558.3|2554.3|2555.7|2551.7|17
1643120390000|2022-01-25 14:19:50|2557.7|2553.7|2558.3|2554.3|2558.3|2554.3|2556.2|2552.2|2
1643120400000|2022-01-25 14:20:00|2558.7|2554.7|2558.3|2554.3|2558.9|2554.9|2558.3|2554.3|4
1643120410000|2022-01-25 14:20:10|||||||||2
1643120420000|2022-01-25 14:20:20|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|17
1643120430000|2022-01-25 14:20:30|2556.2|2552.2|2556.3|2552.3|2556.3|2552.3|2556.1|2552.1|2
1643120460000|2022-01-25 14:21:00|2557.3|2553.3|2559|2555|2559|2555|2557.3|2553.3|10
1643120470000|2022-01-25 14:21:10|||||||||1
1643120480000|2022-01-25 14:21:20|||||||||2
1643120490000|2022-01-25 14:21:30|||||||||2
1643120510000|2022-01-25 14:21:50|2558.3|2554.3|2557.2|2553.2|2558.3|2554.3|2557.2|2553.2|7
1643120520000|2022-01-25 14:22:00|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|0
1643120550000|2022-01-25 14:22:30|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|7
1643120560000|2022-01-25 14:22:40|||||||||1
1643120600000|2022-01-25 14:23:20|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2557.3|2553.3|3
1643120610000|2022-01-25 14:23:30|2558.2|2554.2|2558.2|2554.2|2558.2|2554.2|2558.2|2554.2|0
1643120630000|2022-01-25 14:23:50|2557.8|2553.8|2558.2|2554.2|2558.2|2554.2|2557.8|2553.8|2
1643120640000|2022-01-25 14:24:00|2557.8|2553.8|2559.3|2555.3|2559.5|2555.5|2557.8|2553.8|2
1643120650000|2022-01-25 14:24:10|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|1
1643120700000|2022-01-25 14:25:00|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|1
1643120730000|2022-01-25 14:25:30|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|0
1643120750000|2022-01-25 14:25:50|||||||||1
1643120760000|2022-01-25 14:26:00|||||||||1
1643120770000|2022-01-25 14:26:10|||||||||2
1643120780000|2022-01-25 14:26:20|||||||||1
1643120790000|2022-01-25 14:26:30|||||||||1
1643120800000|2022-01-25 14:26:40|2561.3|2557.3|2560.5|2556.5|2561.3|2557.3|2560.5|2556.5|3
1643120810000|2022-01-25 14:26:50|2561.2|2557.2|2560.3|2556.3|2561.5|2557.5|2560.3|2556.3|6
1643120820000|2022-01-25 14:27:00|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|2
1643120840000|2022-01-25 14:27:20|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2
1643120850000|2022-01-25 14:27:30|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|0
1643120860000|2022-01-25 14:27:40|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|2
1643120870000|2022-01-25 14:27:50|2561.1|2557.1|2561.7|2557.7|2561.7|2557.7|2561.1|2557.1|5
1643120880000|2022-01-25 14:28:00|2562.1|2558.1|2561.7|2557.7|2562.1|2558.1|2561.7|2557.7|2
1643120890000|2022-01-25 14:28:10|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|1
1643120900000|2022-01-25 14:28:20|2562.2|2558.2|2562.2|2558.2|2562.2|2558.2|2562.2|2558.2|3
1643120910000|2022-01-25 14:28:30|2562.3|2558.3|2564.6|2560.6|2564.6|2560.6|2562.3|2558.3|5
1643120920000|2022-01-25 14:28:40|2564.7|2560.7|2564.3|2560.3|2564.7|2560.7|2564.3|2560.3|18
1643120930000|2022-01-25 14:28:50|2563.3|2559.3|2563.7|2559.7|2563.7|2559.7|2563.3|2559.3|2
1643120940000|2022-01-25 14:29:00|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|2562.7|2558.7|6
1643120950000|2022-01-25 14:29:10|2563.2|2559.2|2563.6|2559.6|2563.6|2559.6|2563.2|2559.2|6
1643120960000|2022-01-25 14:29:20|2563.1|2559.1|2563.1|2559.1|2563.2|2559.2|2563.1|2559.1|5
1643120970000|2022-01-25 14:29:30|2563.2|2559.2|2563.2|2559.2|2563.2|2559.2|2563.2|2559.2|2
1643121000000|2022-01-25 14:30:00|2563.1|2559.1|2560.2|2556.2|2563.1|2559.1|2560.2|2556.2|26
1643121010000|2022-01-25 14:30:10|2560.1|2556.1|2558.1|2554.1|2560.1|2556.1|2558.1|2554.1|12
1643121030000|2022-01-25 14:30:30|2557.3|2553.3|2557.1|2553.1|2557.3|2553.3|2557.1|2553.1|1
1643121040000|2022-01-25 14:30:40|2557.7|2553.7|2559.1|2555.1|2559.2|2555.2|2557.7|2553.7|14
1643121050000|2022-01-25 14:30:50|2559.5|2555.5|2559.7|2555.7|2559.7|2555.7|2559.5|2555.5|2
1643121060000|2022-01-25 14:31:00|2560|2556|2559.7|2555.7|2560.2|2556.2|2559.7|2555.7|8
1643121070000|2022-01-25 14:31:10|2559.8|2555.8|2561.3|2557.3|2561.3|2557.3|2559.8|2555.8|5
1643121080000|2022-01-25 14:31:20|2561|2557|2561|2557|2561|2557|2561|2557|0
1643121090000|2022-01-25 14:31:30|2560.7|2556.7|2560.1|2556.1|2560.7|2556.7|2560.1|2556.1|3
1643121110000|2022-01-25 14:31:50|2560.3|2556.3|2560.7|2556.7|2560.7|2556.7|2560.3|2556.3|22
1643121120000|2022-01-25 14:32:00|2560.5|2556.5|2559.7|2555.7|2560.5|2556.5|2559.7|2555.7|11
1643121160000|2022-01-25 14:32:40|||||||||2
1643121170000|2022-01-25 14:32:50|2560.2|2556.2|2559.1|2555.1|2560.2|2556.2|2559.1|2555.1|27
1643121180000|2022-01-25 14:33:00|2558.7|2554.7|2559.1|2555.1|2559.1|2555.1|2558.7|2554.7|1
1643121190000|2022-01-25 14:33:10|2558.8|2554.8|2560.3|2556.3|2560.3|2556.3|2558.8|2554.8|110
1643121200000|2022-01-25 14:33:20|2559.3|2555.3|2556.7|2552.7|2559.3|2555.3|2556.7|2552.7|8
1643121210000|2022-01-25 14:33:30|2557|2553|2558.8|2554.8|2558.8|2554.8|2557|2553|9
1643121220000|2022-01-25 14:33:40|2558.6|2554.6|2559.3|2555.3|2559.3|2555.3|2558.6|2554.6|4
1643121230000|2022-01-25 14:33:50|2558.8|2554.8|2559|2555|2559|2555|2558.8|2554.8|53
1643121240000|2022-01-25 14:34:00|2559.6|2555.6|2560.6|2556.6|2561.1|2557.1|2559|2555|11
1643121250000|2022-01-25 14:34:10|2560.5|2556.5|2559.2|2555.2|2560.5|2556.5|2559.2|2555.2|43
1643121270000|2022-01-25 14:34:30|2559.3|2555.3|2559.2|2555.2|2559.3|2555.3|2559.2|2555.2|2
1643121280000|2022-01-25 14:34:40|||||||||1
1643121300000|2022-01-25 14:35:00|2559.3|2555.3|2559.2|2555.2|2559.7|2555.7|2559.2|2555.2|1
1643121310000|2022-01-25 14:35:10|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|1
1643121330000|2022-01-25 14:35:30|2557.8|2553.8|2557.3|2553.3|2557.8|2553.8|2557.3|2553.3|1
1643121350000|2022-01-25 14:35:50|2557.7|2553.7|2558.3|2554.3|2558.3|2554.3|2557.7|2553.7|9
1643121360000|2022-01-25 14:36:00|2559|2555|2558.5|2554.5|2559.8|2555.8|2558.3|2554.3|18
1643121370000|2022-01-25 14:36:10|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2558.7|2554.7|0
1643121380000|2022-01-25 14:36:20|2558.3|2554.3|2558.5|2554.5|2558.5|2554.5|2558.3|2554.3|2
1643121390000|2022-01-25 14:36:30|2558.8|2554.8|2560|2556|2560|2556|2558.8|2554.8|11
1643121400000|2022-01-25 14:36:40|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|0
1643121410000|2022-01-25 14:36:50|2561|2557|2561.3|2557.3|2561.3|2557.3|2561|2557|10
1643121420000|2022-01-25 14:37:00|2561.7|2557.7|2564|2560|2564.3|2560.3|2561.3|2557.3|25
1643121430000|2022-01-25 14:37:10|2563.5|2559.5|2563.3|2559.3|2563.5|2559.5|2563.3|2559.3|1
1643121440000|2022-01-25 14:37:20|2563.5|2559.5|2563.3|2559.3|2563.5|2559.5|2563.3|2559.3|6
1643121450000|2022-01-25 14:37:30|||||||||2
1643121460000|2022-01-25 14:37:40|2562.5|2558.5|2563|2559|2563|2559|2562.5|2558.5|1
1643121470000|2022-01-25 14:37:50|2564|2560|2563.2|2559.2|2564|2560|2563.2|2559.2|22
1643121480000|2022-01-25 14:38:00|2562.5|2558.5|2562.3|2558.3|2562.5|2558.5|2562.3|2558.3|0
1643121490000|2022-01-25 14:38:10|2563.1|2559.1|2563.5|2559.5|2563.5|2559.5|2563.1|2559.1|9
1643121500000|2022-01-25 14:38:20|2563.3|2559.3|2563.3|2559.3|2563.5|2559.5|2563.3|2559.3|2
1643121510000|2022-01-25 14:38:30|2563.2|2559.2|2563.2|2559.2|2563.2|2559.2|2563.2|2559.2|16
1643121520000|2022-01-25 14:38:40|2562.3|2558.3|2561.3|2557.3|2562.3|2558.3|2561.3|2557.3|1
1643121540000|2022-01-25 14:39:00|2561|2557|2561|2557|2561|2557|2561|2557|5
1643121550000|2022-01-25 14:39:10|2560.3|2556.3|2559.7|2555.7|2560.3|2556.3|2559.7|2555.7|6
1643121570000|2022-01-25 14:39:30|2559.3|2555.3|2558.7|2554.7|2559.3|2555.3|2558.7|2554.7|4
1643121580000|2022-01-25 14:39:40|2558.6|2554.6|2558.2|2554.2|2558.6|2554.6|2558.2|2554.2|0
1643121600000|2022-01-25 14:40:00|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|6
1643121610000|2022-01-25 14:40:10|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|3
1643121620000|2022-01-25 14:40:20|||||||||2
1643121630000|2022-01-25 14:40:30|2556.8|2552.8|2556.7|2552.7|2556.8|2552.8|2556.7|2552.7|3
1643121640000|2022-01-25 14:40:40|2556.2|2552.2|2556.2|2552.2|2556.2|2552.2|2556.2|2552.2|2
1643121660000|2022-01-25 14:41:00|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.2|2552.2|1
1643121670000|2022-01-25 14:41:10|2556.2|2552.2|2556.2|2552.2|2556.2|2552.2|2556.2|2552.2|8
1643121680000|2022-01-25 14:41:20|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|0
1643121690000|2022-01-25 14:41:30|2555.8|2551.8|2554.5|2550.5|2555.8|2551.8|2554.5|2550.5|3
1643121700000|2022-01-25 14:41:40|||||||||1
1643121710000|2022-01-25 14:41:50|||||||||1
1643121720000|2022-01-25 14:42:00|2554.8|2550.8|2556|2552|2556|2552|2554.8|2550.8|10
1643121730000|2022-01-25 14:42:10|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|0
1643121760000|2022-01-25 14:42:40|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|0
1643121780000|2022-01-25 14:43:00|2555.2|2551.2|2555.1|2551.1|2555.2|2551.2|2555.1|2551.1|0
1643121790000|2022-01-25 14:43:10|2555.7|2551.7|2556|2552|2556.1|2552.1|2555.7|2551.7|5
1643121800000|2022-01-25 14:43:20|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|7
1643121810000|2022-01-25 14:43:30|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|3
1643121820000|2022-01-25 14:43:40|2555.5|2551.5|2554.5|2550.5|2555.5|2551.5|2554.5|2550.5|12
1643121830000|2022-01-25 14:43:50|2554.8|2550.8|2555.6|2551.6|2556.1|2552.1|2554.8|2550.8|9
1643121840000|2022-01-25 14:44:00|2556|2552|2556|2552|2556.1|2552.1|2556|2552|4
1643121850000|2022-01-25 14:44:10|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2
1643121880000|2022-01-25 14:44:40|2555.5|2551.5|2555.6|2551.6|2555.6|2551.6|2555.1|2551.1|4
1643121900000|2022-01-25 14:45:00|2555.2|2551.2|2555.1|2551.1|2555.7|2551.7|2555.1|2551.1|7
1643121910000|2022-01-25 14:45:10|2555.2|2551.2|2556.1|2552.1|2556.2|2552.2|2555.1|2551.1|40
1643121920000|2022-01-25 14:45:20|2556.2|2552.2|2556.1|2552.1|2556.7|2552.7|2556.1|2552.1|2
1643121930000|2022-01-25 14:45:30|2556.2|2552.2|2556.6|2552.6|2556.6|2552.6|2556.1|2552.1|2
1643121940000|2022-01-25 14:45:40|2556.1|2552.1|2556.6|2552.6|2556.6|2552.6|2556.1|2552.1|0
1643121960000|2022-01-25 14:46:00|2556.7|2552.7|2557|2553|2557|2553|2556.7|2552.7|16
1643121970000|2022-01-25 14:46:10|2558.1|2554.1|2555.5|2551.5|2558.1|2554.1|2555.5|2551.5|16
1643121980000|2022-01-25 14:46:20|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|5
1643122000000|2022-01-25 14:46:40|2555.8|2551.8|2556.1|2552.1|2556.1|2552.1|2555.8|2551.8|3
1643122010000|2022-01-25 14:46:50|2556.2|2552.2|2558.1|2554.1|2558.1|2554.1|2556.2|2552.2|40
1643122020000|2022-01-25 14:47:00|2558.7|2554.7|2559.1|2555.1|2560.2|2556.2|2558.7|2554.7|14
1643122030000|2022-01-25 14:47:10|2559.2|2555.2|2559.2|2555.2|2559.2|2555.2|2559.2|2555.2|5
1643122040000|2022-01-25 14:47:20|2559.6|2555.6|2561.7|2557.7|2561.7|2557.7|2559.6|2555.6|26
1643122050000|2022-01-25 14:47:30|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|5
1643122060000|2022-01-25 14:47:40|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|4
1643122070000|2022-01-25 14:47:50|||||||||1
1643122080000|2022-01-25 14:48:00|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|47
1643122100000|2022-01-25 14:48:20|2561.7|2557.7|2561.6|2557.6|2563|2559|2561.6|2557.6|7
1643122120000|2022-01-25 14:48:40|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|2
1643122140000|2022-01-25 14:49:00|||||||||2
1643122150000|2022-01-25 14:49:10|||||||||2
1643122160000|2022-01-25 14:49:20|||||||||1
1643122170000|2022-01-25 14:49:30|||||||||1
1643122180000|2022-01-25 14:49:40|||||||||20
1643122190000|2022-01-25 14:49:50|2561.3|2557.3|2561.1|2557.1|2561.3|2557.3|2561.1|2557.1|1
1643122200000|2022-01-25 14:50:00|2559.6|2555.6|2558.7|2554.7|2559.6|2555.6|2558.1|2554.1|15
1643122210000|2022-01-25 14:50:10|||||||||4
1643122220000|2022-01-25 14:50:20|||||||||1
1643122240000|2022-01-25 14:50:40|||||||||3
1643122250000|2022-01-25 14:50:50|2559|2555|2560.2|2556.2|2560.2|2556.2|2559|2555|6
1643122260000|2022-01-25 14:51:00|2560.3|2556.3|2560.7|2556.7|2560.7|2556.7|2560.3|2556.3|2
1643122270000|2022-01-25 14:51:10|||||||||2
1643122280000|2022-01-25 14:51:20|2561.5|2557.5|2563.7|2559.7|2563.7|2559.7|2561.5|2557.5|12
1643122290000|2022-01-25 14:51:30|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|3
1643122300000|2022-01-25 14:51:40|2563.5|2559.5|2563.6|2559.6|2564|2560|2563.5|2559.5|37
1643122310000|2022-01-25 14:51:50|||||||||2
1643122320000|2022-01-25 14:52:00|2563.7|2559.7|2563.5|2559.5|2563.7|2559.7|2563.5|2559.5|3
1643122330000|2022-01-25 14:52:10|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|3
1643122340000|2022-01-25 14:52:20|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|6
1643122350000|2022-01-25 14:52:30|||||||||1
1643122360000|2022-01-25 14:52:40|2563.1|2559.1|2561.6|2557.6|2563.1|2559.1|2561.6|2557.6|16
1643122370000|2022-01-25 14:52:50|2561.1|2557.1|2557|2553|2561.1|2557.1|2556.5|2552.5|85
1643122380000|2022-01-25 14:53:00|2557.1|2553.1|2554.8|2550.8|2557.1|2553.1|2554.8|2550.8|20
1643122390000|2022-01-25 14:53:10|2555|2551|2555.8|2551.8|2556.5|2552.5|2555|2551|17
1643122410000|2022-01-25 14:53:30|2556|2552|2556|2552|2556|2552|2556|2552|5
1643122440000|2022-01-25 14:54:00|||||||||1
1643122450000|2022-01-25 14:54:10|||||||||2
1643122480000|2022-01-25 14:54:40|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|7
1643122500000|2022-01-25 14:55:00|||||||||1
1643122510000|2022-01-25 14:55:10|2556|2552|2555.8|2551.8|2556|2552|2555.8|2551.8|7
1643122520000|2022-01-25 14:55:20|2556|2552|2556|2552|2556.5|2552.5|2556|2552|7
1643122530000|2022-01-25 14:55:30|||||||||2
1643122540000|2022-01-25 14:55:40|2556.5|2552.5|2556|2552|2556.5|2552.5|2556|2552|1
1643122550000|2022-01-25 14:55:50|2555.8|2551.8|2553.2|2549.2|2556|2552|2553.2|2549.2|12
1643122560000|2022-01-25 14:56:00|2553.1|2549.1|2553.2|2549.2|2553.2|2549.2|2552.2|2548.2|19
1643122570000|2022-01-25 14:56:10|2552.7|2548.7|2552.6|2548.6|2552.7|2548.7|2552.6|2548.6|6
1643122590000|2022-01-25 14:56:30|2551.8|2547.8|2551.6|2547.6|2551.8|2547.8|2551.6|2547.6|21
1643122620000|2022-01-25 14:57:00|2551.8|2547.8|2551.6|2547.6|2552.2|2548.2|2551.6|2547.6|8
1643122640000|2022-01-25 14:57:20|2552.4|2548.4|2553.2|2549.2|2553.2|2549.2|2552.4|2548.4|1
1643122650000|2022-01-25 14:57:30|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2
1643122660000|2022-01-25 14:57:40|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|12
1643122670000|2022-01-25 14:57:50|2554.6|2550.6|2553.6|2549.6|2554.6|2550.6|2553.6|2549.6|3
1643122680000|2022-01-25 14:58:00|2553.7|2549.7|2555.6|2551.6|2555.6|2551.6|2553.7|2549.7|3
1643122690000|2022-01-25 14:58:10|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|1
1643122700000|2022-01-25 14:58:20|2554.6|2550.6|2552.5|2548.5|2554.6|2550.6|2552.5|2548.5|13
1643122720000|2022-01-25 14:58:40|2552.6|2548.6|2553|2549|2553|2549|2552.6|2548.6|4
1643122730000|2022-01-25 14:58:50|||||||||1
1643122740000|2022-01-25 14:59:00|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|3
1643122770000|2022-01-25 14:59:30|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|8
1643122780000|2022-01-25 14:59:40|2553.5|2549.5|2553.6|2549.6|2553.6|2549.6|2553.1|2549.1|5
1643122790000|2022-01-25 14:59:50|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|1
1643122800000|2022-01-25 15:00:00|2554.1|2550.1|2553.5|2549.5|2554.1|2550.1|2553.5|2549.5|7
1643122810000|2022-01-25 15:00:10|||||||||2
1643122830000|2022-01-25 15:00:30|||||||||1
1643122850000|2022-01-25 15:00:50|||||||||1
1643122860000|2022-01-25 15:01:00|2552.7|2548.7|2553.1|2549.1|2553.1|2549.1|2552|2548|4
1643122870000|2022-01-25 15:01:10|2553|2549|2553|2549|2553|2549|2553|2549|3
1643122890000|2022-01-25 15:01:30|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|0
1643122900000|2022-01-25 15:01:40|2551.6|2547.6|2550.5|2546.5|2551.6|2547.6|2550|2546|22
1643122910000|2022-01-25 15:01:50|2550.4|2546.4|2551|2547|2551|2547|2550.4|2546.4|7
1643122920000|2022-01-25 15:02:00|2550|2546|2550|2546|2550|2546|2550|2546|4
1643122940000|2022-01-25 15:02:20|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|17
1643122950000|2022-01-25 15:02:30|2551|2547|2550|2546|2551|2547|2550|2546|6
1643122970000|2022-01-25 15:02:50|2551|2547|2550|2546|2551|2547|2550|2546|10
1643122980000|2022-01-25 15:03:00|||||||||2
1643123000000|2022-01-25 15:03:20|||||||||1
1643123010000|2022-01-25 15:03:30|||||||||5
1643123020000|2022-01-25 15:03:40|2551|2547|2550|2546|2551|2547|2550|2546|17
1643123030000|2022-01-25 15:03:50|||||||||4
1643123040000|2022-01-25 15:04:00|2549|2545|2549|2545|2549|2545|2549|2545|12
1643123050000|2022-01-25 15:04:10|||||||||1
1643123060000|2022-01-25 15:04:20|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|13
1643123070000|2022-01-25 15:04:30|||||||||2
1643123080000|2022-01-25 15:04:40|2549.4|2545.4|2549|2545|2549.4|2545.4|2549|2545|0
1643123090000|2022-01-25 15:04:50|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|7
1643123100000|2022-01-25 15:05:00|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|0
1643123110000|2022-01-25 15:05:10|2550|2546|2549.5|2545.5|2550|2546|2549.5|2545.5|3
1643123120000|2022-01-25 15:05:20|2549.4|2545.4|2549|2545|2549.4|2545.4|2549|2545|1
1643123140000|2022-01-25 15:05:40|||||||||1
1643123210000|2022-01-25 15:06:50|||||||||4
1643123220000|2022-01-25 15:07:00|||||||||3
1643123230000|2022-01-25 15:07:10|2550|2546|2549|2545|2550|2546|2549|2545|31
1643123240000|2022-01-25 15:07:20|||||||||35
1643123250000|2022-01-25 15:07:30|||||||||9
1643123270000|2022-01-25 15:07:50|2547.9|2543.9|2547|2543|2547.9|2543.9|2547|2543|97
1643123280000|2022-01-25 15:08:00|2546.5|2542.5|2547|2543|2547|2543|2546.5|2542.5|2
1643123300000|2022-01-25 15:08:20|2546.6|2542.6|2546.4|2542.4|2546.6|2542.6|2546.4|2542.4|4
1643123310000|2022-01-25 15:08:30|2546|2542|2546|2542|2546|2542|2546|2542|2
1643123320000|2022-01-25 15:08:40|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|0
1643123350000|2022-01-25 15:09:10|||||||||3
1643123380000|2022-01-25 15:09:40|2546.5|2542.5|2546|2542|2546.5|2542.5|2546|2542|38
1643123390000|2022-01-25 15:09:50|2546.5|2542.5|2546|2542|2546.5|2542.5|2546|2542|7
1643123400000|2022-01-25 15:10:00|||||||||2
1643123450000|2022-01-25 15:10:50|2546.4|2542.4|2546|2542|2546.4|2542.4|2546|2542|4
1643123460000|2022-01-25 15:11:00|2545.4|2541.4|2544|2540|2545.4|2541.4|2544|2540|13
1643123480000|2022-01-25 15:11:20|||||||||2
1643123500000|2022-01-25 15:11:40|||||||||1
1643123510000|2022-01-25 15:11:50|||||||||1
1643123530000|2022-01-25 15:12:10|2543.7|2539.7|2543|2539|2543.7|2539.7|2543|2539|41
1643123540000|2022-01-25 15:12:20|2542.7|2538.7|2541.6|2537.6|2542.7|2538.7|2541.6|2537.6|23
1643123550000|2022-01-25 15:12:30|2542|2538|2541.6|2537.6|2542|2538|2541.2|2537.2|22
1643123560000|2022-01-25 15:12:40|2540.9|2536.9|2540|2536|2540.9|2536.9|2540|2536|36
1643123570000|2022-01-25 15:12:50|||||||||51
1643123580000|2022-01-25 15:13:00|2539.9|2535.9|2540|2536|2540|2536|2539.9|2535.9|3
1643123590000|2022-01-25 15:13:10|2540.7|2536.7|2541.7|2537.7|2541.7|2537.7|2540.7|2536.7|21
1643123600000|2022-01-25 15:13:20|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|1
1643123610000|2022-01-25 15:13:30|2542.9|2538.9|2543.4|2539.4|2543.4|2539.4|2542.9|2538.9|9
1643123620000|2022-01-25 15:13:40|||||||||2
1643123640000|2022-01-25 15:14:00|2545.4|2541.4|2545.9|2541.9|2545.9|2541.9|2545.2|2541.2|21
1643123650000|2022-01-25 15:14:10|2545.5|2541.5|2546|2542|2546|2542|2545.5|2541.5|3
1643123660000|2022-01-25 15:14:20|2545.9|2541.9|2545.5|2541.5|2545.9|2541.9|2545|2541|3
1643123670000|2022-01-25 15:14:30|2545.6|2541.6|2546|2542|2546|2542|2545.6|2541.6|1
1643123680000|2022-01-25 15:14:40|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|11
1643123690000|2022-01-25 15:14:50|2547.2|2543.2|2547.4|2543.4|2547.4|2543.4|2546.9|2542.9|9
1643123700000|2022-01-25 15:15:00|2547.6|2543.6|2546.6|2542.6|2548.6|2544.6|2546.6|2542.6|112
1643123710000|2022-01-25 15:15:10|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|50
1643123720000|2022-01-25 15:15:20|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|24
1643123730000|2022-01-25 15:15:30|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.2|2544.2|16
1643123740000|2022-01-25 15:15:40|2550.4|2546.4|2549.2|2545.2|2550.4|2546.4|2549.2|2545.2|61
1643123750000|2022-01-25 15:15:50|2549|2545|2548.1|2544.1|2549|2545|2548.1|2544.1|63
1643123760000|2022-01-25 15:16:00|2548.5|2544.5|2549.2|2545.2|2549.2|2545.2|2548.5|2544.5|5
1643123770000|2022-01-25 15:16:10|2550|2546|2550|2546|2550|2546|2550|2546|10
1643123780000|2022-01-25 15:16:20|||||||||1
1643123790000|2022-01-25 15:16:30|||||||||1
1643123800000|2022-01-25 15:16:40|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|3
1643123820000|2022-01-25 15:17:00|2549.7|2545.7|2549.6|2545.6|2549.7|2545.7|2549.6|2545.6|2
1643123830000|2022-01-25 15:17:10|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|4
1643123840000|2022-01-25 15:17:20|2548.1|2544.1|2547.6|2543.6|2548.1|2544.1|2547.6|2543.6|4
1643123850000|2022-01-25 15:17:30|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|12
1643123860000|2022-01-25 15:17:40|||||||||1
1643123880000|2022-01-25 15:18:00|||||||||1
1643123890000|2022-01-25 15:18:10|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|6
1643123900000|2022-01-25 15:18:20|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2549.9|2545.9|6
1643123910000|2022-01-25 15:18:30|2551.2|2547.2|2551.6|2547.6|2551.6|2547.6|2551.2|2547.2|5
1643123920000|2022-01-25 15:18:40|2550.9|2546.9|2550.6|2546.6|2550.9|2546.9|2550.6|2546.6|4
1643123950000|2022-01-25 15:19:10|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|1
1643123960000|2022-01-25 15:19:20|||||||||2
1643123970000|2022-01-25 15:19:30|2549.9|2545.9|2547.1|2543.1|2549.9|2545.9|2547.1|2543.1|24
1643123980000|2022-01-25 15:19:40|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|0
1643124000000|2022-01-25 15:20:00|2546.5|2542.5|2545.6|2541.6|2546.5|2542.5|2545.6|2541.6|3
1643124010000|2022-01-25 15:20:10|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|1
1643124020000|2022-01-25 15:20:20|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|7
1643124030000|2022-01-25 15:20:30|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2
1643124040000|2022-01-25 15:20:40|2543.1|2539.1|2542.6|2538.6|2543.1|2539.1|2542.6|2538.6|4
1643124050000|2022-01-25 15:20:50|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|4
1643124060000|2022-01-25 15:21:00|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2
1643124070000|2022-01-25 15:21:10|2542.4|2538.4|2541|2537|2542.4|2538.4|2541|2537|45
1643124080000|2022-01-25 15:21:20|||||||||2
1643124090000|2022-01-25 15:21:30|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|9
1643124100000|2022-01-25 15:21:40|2542.5|2538.5|2541.6|2537.6|2542.5|2538.5|2541.6|2537.6|7
1643124110000|2022-01-25 15:21:50|2542|2538|2542.5|2538.5|2542.5|2538.5|2542|2538|5
1643124130000|2022-01-25 15:22:10|2542.6|2538.6|2542.4|2538.4|2544.5|2540.5|2542.4|2538.4|15
1643124140000|2022-01-25 15:22:20|2541.6|2537.6|2541|2537|2541.6|2537.6|2541|2537|7
1643124150000|2022-01-25 15:22:30|2540.5|2536.5|2540.6|2536.6|2540.6|2536.6|2540.5|2536.5|14
1643124160000|2022-01-25 15:22:40|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|2540|2536|6
1643124170000|2022-01-25 15:22:50|||||||||14
1643124180000|2022-01-25 15:23:00|2540.4|2536.4|2540|2536|2540.4|2536.4|2540|2536|4
1643124190000|2022-01-25 15:23:10|||||||||7
1643124200000|2022-01-25 15:23:20|2540.4|2536.4|2540.6|2536.6|2540.6|2536.6|2540.4|2536.4|7
1643124210000|2022-01-25 15:23:30|||||||||4
1643124220000|2022-01-25 15:23:40|||||||||2
1643124230000|2022-01-25 15:23:50|2540.7|2536.7|2541.5|2537.5|2541.6|2537.6|2540.7|2536.7|13
1643124240000|2022-01-25 15:24:00|2541.1|2537.1|2541.6|2537.6|2541.6|2537.6|2541.1|2537.1|3
1643124250000|2022-01-25 15:24:10|||||||||3
1643124260000|2022-01-25 15:24:20|||||||||4
1643124270000|2022-01-25 15:24:30|2541.9|2537.9|2542.6|2538.6|2542.6|2538.6|2541.9|2537.9|8
1643124280000|2022-01-25 15:24:40|||||||||4
1643124300000|2022-01-25 15:25:00|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|5
1643124320000|2022-01-25 15:25:20|2542.4|2538.4|2542.6|2538.6|2542.6|2538.6|2542.4|2538.4|6
1643124330000|2022-01-25 15:25:30|||||||||2
1643124350000|2022-01-25 15:25:50|||||||||4
1643124370000|2022-01-25 15:26:10|||||||||2
1643124380000|2022-01-25 15:26:20|||||||||1
1643124400000|2022-01-25 15:26:40|||||||||2
1643124410000|2022-01-25 15:26:50|||||||||7
1643124420000|2022-01-25 15:27:00|||||||||3
1643124430000|2022-01-25 15:27:10|||||||||2
1643124450000|2022-01-25 15:27:30|||||||||2
1643124460000|2022-01-25 15:27:40|2541.9|2537.9|2541.6|2537.6|2542.2|2538.2|2541.6|2537.6|7
1643124470000|2022-01-25 15:27:50|2541.2|2537.2|2541.4|2537.4|2542.5|2538.5|2541.2|2537.2|16
1643124480000|2022-01-25 15:28:00|2541|2537|2541.6|2537.6|2541.6|2537.6|2541|2537|5
1643124490000|2022-01-25 15:28:10|2542|2538|2542.5|2538.5|2542.5|2538.5|2542|2538|7
1643124500000|2022-01-25 15:28:20|2542.1|2538.1|2542|2538|2542.1|2538.1|2542|2538|1
1643124510000|2022-01-25 15:28:30|||||||||7
1643124520000|2022-01-25 15:28:40|2541.6|2537.6|2542|2538|2542.1|2538.1|2541.6|2537.6|7
1643124530000|2022-01-25 15:28:50|||||||||2
1643124540000|2022-01-25 15:29:00|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|3
1643124550000|2022-01-25 15:29:10|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.2|2538.2|12
1643124560000|2022-01-25 15:29:20|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|7
1643124570000|2022-01-25 15:29:30|||||||||4
1643124580000|2022-01-25 15:29:40|2542.9|2538.9|2543.2|2539.2|2543.2|2539.2|2542.9|2538.9|3
1643124590000|2022-01-25 15:29:50|2544|2540|2544.2|2540.2|2544.2|2540.2|2544|2540|3
1643124600000|2022-01-25 15:30:00|2544.6|2540.6|2544|2540|2545.4|2541.4|2543.6|2539.6|6
1643124610000|2022-01-25 15:30:10|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|21
1643124620000|2022-01-25 15:30:20|2542.6|2538.6|2540.6|2536.6|2542.6|2538.6|2540.6|2536.6|17
1643124630000|2022-01-25 15:30:30|2541.4|2537.4|2541|2537|2541.4|2537.4|2541|2537|28
1643124640000|2022-01-25 15:30:40|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|24
1643124650000|2022-01-25 15:30:50|2541|2537|2541|2537|2541|2537|2541|2537|2
1643124660000|2022-01-25 15:31:00|2541.2|2537.2|2541.4|2537.4|2541.5|2537.5|2541.2|2537.2|11
1643124670000|2022-01-25 15:31:10|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|3
1643124680000|2022-01-25 15:31:20|2541|2537|2541|2537|2542.1|2538.1|2541|2537|26
1643124690000|2022-01-25 15:31:30|2541.4|2537.4|2541|2537|2541.4|2537.4|2541|2537|14
1643124700000|2022-01-25 15:31:40|||||||||5
1643124710000|2022-01-25 15:31:50|2541.4|2537.4|2541.1|2537.1|2541.4|2537.4|2541.1|2537.1|32
1643124720000|2022-01-25 15:32:00|2541.5|2537.5|2541.5|2537.5|2542|2538|2541.5|2537.5|7
1643124730000|2022-01-25 15:32:10|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|4
1643124740000|2022-01-25 15:32:20|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2
1643124750000|2022-01-25 15:32:30|2542.6|2538.6|2542.6|2538.6|2542.7|2538.7|2542.6|2538.6|3
1643124770000|2022-01-25 15:32:50|||||||||2
1643124780000|2022-01-25 15:33:00|||||||||5
1643124790000|2022-01-25 15:33:10|2542.7|2538.7|2542.6|2538.6|2542.7|2538.7|2542.6|2538.6|15
1643124800000|2022-01-25 15:33:20|||||||||7
1643124810000|2022-01-25 15:33:30|||||||||6
1643124820000|2022-01-25 15:33:40|||||||||3
1643124830000|2022-01-25 15:33:50|||||||||2
1643124840000|2022-01-25 15:34:00|||||||||2
1643124850000|2022-01-25 15:34:10|2541.6|2537.6|2541.6|2537.6|2541.7|2537.7|2541.6|2537.6|5
1643124860000|2022-01-25 15:34:20|2542.6|2538.6|2541.6|2537.6|2542.6|2538.6|2541.6|2537.6|8
1643124880000|2022-01-25 15:34:40|||||||||1
1643124890000|2022-01-25 15:34:50|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|5
1643124910000|2022-01-25 15:35:10|2542.7|2538.7|2545.7|2541.7|2545.7|2541.7|2542.7|2538.7|16
1643124920000|2022-01-25 15:35:20|2545.6|2541.6|2546.9|2542.9|2546.9|2542.9|2545.6|2541.6|15
1643124930000|2022-01-25 15:35:30|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|0
1643124940000|2022-01-25 15:35:40|2547.6|2543.6|2547.6|2543.6|2548.2|2544.2|2547.6|2543.6|5
1643124960000|2022-01-25 15:36:00|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|3
1643124970000|2022-01-25 15:36:10|||||||||1
1643124990000|2022-01-25 15:36:30|2547.9|2543.9|2548.2|2544.2|2548.2|2544.2|2547.9|2543.9|1
1643125030000|2022-01-25 15:37:10|||||||||1
1643125040000|2022-01-25 15:37:20|2548.7|2544.7|2548.6|2544.6|2549.2|2545.2|2548.6|2544.6|14
1643125050000|2022-01-25 15:37:30|2548.4|2544.4|2547.1|2543.1|2548.4|2544.4|2546.9|2542.9|20
1643125060000|2022-01-25 15:37:40|2546.7|2542.7|2546.6|2542.6|2547.2|2543.2|2546.6|2542.6|3
1643125070000|2022-01-25 15:37:50|||||||||3
1643125080000|2022-01-25 15:38:00|||||||||2
1643125090000|2022-01-25 15:38:10|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|4
1643125100000|2022-01-25 15:38:20|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2
1643125110000|2022-01-25 15:38:30|||||||||2
1643125120000|2022-01-25 15:38:40|||||||||1
1643125130000|2022-01-25 15:38:50|||||||||2
1643125140000|2022-01-25 15:39:00|2547.2|2543.2|2548.2|2544.2|2548.2|2544.2|2547.2|2543.2|14
1643125150000|2022-01-25 15:39:10|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|4
1643125160000|2022-01-25 15:39:20|||||||||3
1643125190000|2022-01-25 15:39:50|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2
1643125200000|2022-01-25 15:40:00|||||||||2
1643125210000|2022-01-25 15:40:10|||||||||1
1643125230000|2022-01-25 15:40:30|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|3
1643125240000|2022-01-25 15:40:40|||||||||4
1643125250000|2022-01-25 15:40:50|||||||||30
1643125260000|2022-01-25 15:41:00|2546.6|2542.6|2545.6|2541.6|2546.6|2542.6|2545.6|2541.6|4
1643125270000|2022-01-25 15:41:10|||||||||6
1643125310000|2022-01-25 15:41:50|||||||||1
1643125320000|2022-01-25 15:42:00|||||||||2
1643125390000|2022-01-25 15:43:10|||||||||1
1643125410000|2022-01-25 15:43:30|2544.9|2540.9|2544.6|2540.6|2545.2|2541.2|2544.6|2540.6|5
1643125420000|2022-01-25 15:43:40|||||||||2
1643125430000|2022-01-25 15:43:50|||||||||3
1643125440000|2022-01-25 15:44:00|2543.1|2539.1|2542.6|2538.6|2543.1|2539.1|2542.6|2538.6|2
1643125460000|2022-01-25 15:44:20|2542.9|2538.9|2543.5|2539.5|2543.6|2539.6|2542.9|2538.9|14
1643125470000|2022-01-25 15:44:30|2543.1|2539.1|2543.5|2539.5|2543.5|2539.5|2542.6|2538.6|1
1643125500000|2022-01-25 15:45:00|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|0
1643125510000|2022-01-25 15:45:10|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|1
1643125540000|2022-01-25 15:45:40|2543.2|2539.2|2543.9|2539.9|2543.9|2539.9|2543.2|2539.2|8
1643125550000|2022-01-25 15:45:50|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|14
1643125560000|2022-01-25 15:46:00|2544|2540|2544.2|2540.2|2544.2|2540.2|2544|2540|2
1643125570000|2022-01-25 15:46:10|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2
1643125610000|2022-01-25 15:46:50|||||||||7
1643125620000|2022-01-25 15:47:00|2544.1|2540.1|2544.2|2540.2|2544.5|2540.5|2544|2540|21
1643125630000|2022-01-25 15:47:10|2544.1|2540.1|2544.7|2540.7|2544.7|2540.7|2544.1|2540.1|10
1643125640000|2022-01-25 15:47:20|||||||||5
1643125650000|2022-01-25 15:47:30|2544.2|2540.2|2544.2|2540.2|2544.7|2540.7|2544.2|2540.2|7
1643125690000|2022-01-25 15:48:10|||||||||2
1643125700000|2022-01-25 15:48:20|2544.6|2540.6|2544.5|2540.5|2544.7|2540.7|2544.1|2540.1|39
1643125710000|2022-01-25 15:48:30|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|13
1643125730000|2022-01-25 15:48:50|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|0
1643125750000|2022-01-25 15:49:10|||||||||3
1643125760000|2022-01-25 15:49:20|||||||||1
1643125780000|2022-01-25 15:49:40|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|0
1643125790000|2022-01-25 15:49:50|||||||||1
1643125800000|2022-01-25 15:50:00|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2
1643125810000|2022-01-25 15:50:10|2544|2540|2543.1|2539.1|2544|2540|2543.1|2539.1|77
1643125820000|2022-01-25 15:50:20|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2
1643125830000|2022-01-25 15:50:30|||||||||1
1643125850000|2022-01-25 15:50:50|2545.1|2541.1|2544.1|2540.1|2545.1|2541.1|2544.1|2540.1|13
1643125860000|2022-01-25 15:51:00|||||||||4
1643125910000|2022-01-25 15:51:50|2543.7|2539.7|2543.1|2539.1|2543.7|2539.7|2543.1|2539.1|6
1643125920000|2022-01-25 15:52:00|||||||||1
1643125930000|2022-01-25 15:52:10|2543.4|2539.4|2543.7|2539.7|2543.7|2539.7|2543.4|2539.4|10
1643125940000|2022-01-25 15:52:20|||||||||2
1643125960000|2022-01-25 15:52:40|||||||||2
1643125970000|2022-01-25 15:52:50|||||||||14
1643125980000|2022-01-25 15:53:00|||||||||3
1643125990000|2022-01-25 15:53:10|||||||||11
1643126000000|2022-01-25 15:53:20|2544.1|2540.1|2544.5|2540.5|2544.5|2540.5|2544.1|2540.1|6
1643126010000|2022-01-25 15:53:30|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2
1643126020000|2022-01-25 15:53:40|||||||||2
1643126030000|2022-01-25 15:53:50|||||||||2
1643126040000|2022-01-25 15:54:00|2544.6|2540.6|2544.1|2540.1|2544.6|2540.6|2544.1|2540.1|4
1643126050000|2022-01-25 15:54:10|||||||||2
1643126060000|2022-01-25 15:54:20|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|21
1643126070000|2022-01-25 15:54:30|2543.5|2539.5|2542.5|2538.5|2543.5|2539.5|2542.5|2538.5|17
1643126080000|2022-01-25 15:54:40|2543|2539|2542.5|2538.5|2543|2539|2542.5|2538.5|4
1643126090000|2022-01-25 15:54:50|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|5
1643126100000|2022-01-25 15:55:00|2543|2539|2543.1|2539.1|2543.1|2539.1|2543|2539|2
1643126110000|2022-01-25 15:55:10|2543.7|2539.7|2543.2|2539.2|2543.7|2539.7|2543.1|2539.1|20
1643126120000|2022-01-25 15:55:20|2543.1|2539.1|2543.2|2539.2|2543.2|2539.2|2543.1|2539.1|2
1643126130000|2022-01-25 15:55:30|2543.1|2539.1|2543.6|2539.6|2543.6|2539.6|2543.1|2539.1|24
1643126140000|2022-01-25 15:55:40|2543.4|2539.4|2543.2|2539.2|2543.7|2539.7|2543.2|2539.2|1
1643126150000|2022-01-25 15:55:50|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|1
1643126160000|2022-01-25 15:56:00|2543.2|2539.2|2543.6|2539.6|2544.5|2540.5|2543.2|2539.2|2
1643126170000|2022-01-25 15:56:10|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2
1643126180000|2022-01-25 15:56:20|||||||||1
1643126190000|2022-01-25 15:56:30|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|46
1643126200000|2022-01-25 15:56:40|2543.4|2539.4|2543.2|2539.2|2543.7|2539.7|2543.2|2539.2|2
1643126210000|2022-01-25 15:56:50|||||||||1
1643126220000|2022-01-25 15:57:00|2543.6|2539.6|2543.7|2539.7|2543.7|2539.7|2543.6|2539.6|5
1643126230000|2022-01-25 15:57:10|||||||||2
1643126240000|2022-01-25 15:57:20|||||||||1
1643126270000|2022-01-25 15:57:50|2543.4|2539.4|2543.2|2539.2|2543.4|2539.4|2543.1|2539.1|2
1643126280000|2022-01-25 15:58:00|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|6
1643126290000|2022-01-25 15:58:10|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2
1643126300000|2022-01-25 15:58:20|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|7
1643126310000|2022-01-25 15:58:30|2541.1|2537.1|2539.5|2535.5|2541.1|2537.1|2539.5|2535.5|36
1643126320000|2022-01-25 15:58:40|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|26
1643126330000|2022-01-25 15:58:50|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|2539.6|2535.6|12
1643126340000|2022-01-25 15:59:00|2540|2536|2540|2536|2540.5|2536.5|2540|2536|3
1643126350000|2022-01-25 15:59:10|||||||||1
1643126380000|2022-01-25 15:59:40|2539.9|2535.9|2539.5|2535.5|2539.9|2535.9|2539.5|2535.5|3
1643126390000|2022-01-25 15:59:50|2540|2536|2539.5|2535.5|2540|2536|2539.5|2535.5|6
1643126400000|2022-01-25 16:00:00|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|7
1643126410000|2022-01-25 16:00:10|||||||||3
1643126430000|2022-01-25 16:00:30|||||||||10
1643126440000|2022-01-25 16:00:40|||||||||19
1643126450000|2022-01-25 16:00:50|2538.7|2534.7|2538.5|2534.5|2538.7|2534.7|2538.5|2534.5|67
1643126480000|2022-01-25 16:01:20|||||||||1
1643126490000|2022-01-25 16:01:30|||||||||2
1643126500000|2022-01-25 16:01:40|||||||||13
1643126540000|2022-01-25 16:02:20|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|29
1643126550000|2022-01-25 16:02:30|2536.1|2532.1|2536|2532|2537|2533|2536|2532|109
1643126560000|2022-01-25 16:02:40|2535.2|2531.2|2535.5|2531.5|2535.5|2531.5|2535.2|2531.2|21
1643126570000|2022-01-25 16:02:50|2535.6|2531.6|2535.5|2531.5|2535.6|2531.6|2535.2|2531.2|5
1643126580000|2022-01-25 16:03:00|2535.1|2531.1|2535.5|2531.5|2535.5|2531.5|2535.1|2531.1|5
1643126590000|2022-01-25 16:03:10|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|2
1643126600000|2022-01-25 16:03:20|||||||||24
1643126610000|2022-01-25 16:03:30|2535.6|2531.6|2537.1|2533.1|2537.1|2533.1|2535.6|2531.6|15
1643126620000|2022-01-25 16:03:40|2537.4|2533.4|2537.7|2533.7|2537.7|2533.7|2537.4|2533.4|21
1643126630000|2022-01-25 16:03:50|2538.1|2534.1|2537.7|2533.7|2538.2|2534.2|2537.7|2533.7|20
1643126640000|2022-01-25 16:04:00|2538.1|2534.1|2537.7|2533.7|2538.1|2534.1|2537.7|2533.7|4
1643126650000|2022-01-25 16:04:10|||||||||16
1643126660000|2022-01-25 16:04:20|||||||||1
1643126670000|2022-01-25 16:04:30|||||||||4
1643126680000|2022-01-25 16:04:40|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2
1643126690000|2022-01-25 16:04:50|2536.6|2532.6|2536.7|2532.7|2536.7|2532.7|2536.4|2532.4|4
1643126720000|2022-01-25 16:05:20|2536.9|2532.9|2539.2|2535.2|2539.6|2535.6|2536.9|2532.9|36
1643126730000|2022-01-25 16:05:30|||||||||2
1643126740000|2022-01-25 16:05:40|2539.4|2535.4|2542.2|2538.2|2543.7|2539.7|2539.4|2535.4|26
1643126750000|2022-01-25 16:05:50|2542|2538|2541.1|2537.1|2542.1|2538.1|2541.1|2537.1|21
1643126760000|2022-01-25 16:06:00|2542.7|2538.7|2542.1|2538.1|2542.7|2538.7|2542.1|2538.1|15
1643126770000|2022-01-25 16:06:10|2542|2538|2542|2538|2542.2|2538.2|2541.1|2537.1|16
1643126780000|2022-01-25 16:06:20|2541.2|2537.2|2541.2|2537.2|2542.1|2538.1|2541.2|2537.2|7
1643126810000|2022-01-25 16:06:50|2541.6|2537.6|2541.2|2537.2|2541.6|2537.6|2541.2|2537.2|2
1643126820000|2022-01-25 16:07:00|2541.7|2537.7|2544.2|2540.2|2544.2|2540.2|2541.7|2537.7|4
1643126830000|2022-01-25 16:07:10|2544.1|2540.1|2544.2|2540.2|2544.2|2540.2|2543.1|2539.1|13
1643126840000|2022-01-25 16:07:20|2543.7|2539.7|2544.1|2540.1|2544.7|2540.7|2543.7|2539.7|4
1643126850000|2022-01-25 16:07:30|2543.7|2539.7|2543.2|2539.2|2543.7|2539.7|2543.2|2539.2|0
1643126860000|2022-01-25 16:07:40|||||||||6
1643126880000|2022-01-25 16:08:00|2543.1|2539.1|2542.2|2538.2|2543.1|2539.1|2542.2|2538.2|3
1643126890000|2022-01-25 16:08:10|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2
1643126900000|2022-01-25 16:08:20|2542.9|2538.9|2543.9|2539.9|2543.9|2539.9|2542.9|2538.9|18
1643126910000|2022-01-25 16:08:30|2543.4|2539.4|2543.9|2539.9|2544|2540|2543.4|2539.4|8
1643126920000|2022-01-25 16:08:40|2543.4|2539.4|2543.4|2539.4|2543.5|2539.5|2543.4|2539.4|0
1643126930000|2022-01-25 16:08:50|2543.5|2539.5|2543.4|2539.4|2543.5|2539.5|2543.4|2539.4|2
1643126940000|2022-01-25 16:09:00|||||||||2
1643126950000|2022-01-25 16:09:10|2543.5|2539.5|2544.4|2540.4|2545|2541|2543.5|2539.5|30
1643126960000|2022-01-25 16:09:20|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|1
1643126970000|2022-01-25 16:09:30|2545|2541|2545.4|2541.4|2545.4|2541.4|2545|2541|9
1643127000000|2022-01-25 16:10:00|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|3
1643127010000|2022-01-25 16:10:10|2544.4|2540.4|2545.5|2541.5|2546|2542|2544.4|2540.4|21
1643127040000|2022-01-25 16:10:40|2545.4|2541.4|2545.4|2541.4|2545.5|2541.5|2545.4|2541.4|1
1643127050000|2022-01-25 16:10:50|2545.7|2541.7|2545.5|2541.5|2546|2542|2545.5|2541.5|66
1643127060000|2022-01-25 16:11:00|2545.6|2541.6|2546|2542|2546|2542|2545.1|2541.1|4
1643127070000|2022-01-25 16:11:10|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547|2543|6
1643127080000|2022-01-25 16:11:20|2547.4|2543.4|2548.4|2544.4|2548.5|2544.5|2547.1|2543.1|4
1643127090000|2022-01-25 16:11:30|2548|2544|2549|2545|2549|2545|2548|2544|13
1643127100000|2022-01-25 16:11:40|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2
1643127110000|2022-01-25 16:11:50|||||||||1
1643127120000|2022-01-25 16:12:00|2549|2545|2549.5|2545.5|2549.6|2545.6|2549|2545|8
1643127130000|2022-01-25 16:12:10|2549.4|2545.4|2549.4|2545.4|2550|2546|2549|2545|19
1643127140000|2022-01-25 16:12:20|2549.5|2545.5|2548.9|2544.9|2550|2546|2548.9|2544.9|4
1643127150000|2022-01-25 16:12:30|2548.5|2544.5|2547.4|2543.4|2548.5|2544.5|2547.4|2543.4|6
1643127160000|2022-01-25 16:12:40|2547.5|2543.5|2547.4|2543.4|2547.5|2543.5|2547.4|2543.4|2
1643127170000|2022-01-25 16:12:50|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.4|2543.4|2
1643127180000|2022-01-25 16:13:00|2547.4|2543.4|2547.5|2543.5|2547.5|2543.5|2547.4|2543.4|1
1643127200000|2022-01-25 16:13:20|2547.4|2543.4|2547.5|2543.5|2547.5|2543.5|2547|2543|4
1643127210000|2022-01-25 16:13:30|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1643127220000|2022-01-25 16:13:40|2546.5|2542.5|2546.4|2542.4|2546.5|2542.5|2546.4|2542.4|2
1643127230000|2022-01-25 16:13:50|2546.7|2542.7|2547.5|2543.5|2547.9|2543.9|2546.5|2542.5|6
1643127240000|2022-01-25 16:14:00|||||||||7
1643127250000|2022-01-25 16:14:10|2547.4|2543.4|2547.5|2543.5|2547.5|2543.5|2547.4|2543.4|1
1643127270000|2022-01-25 16:14:30|||||||||1
1643127280000|2022-01-25 16:14:40|2547.6|2543.6|2548.4|2544.4|2548.4|2544.4|2547.6|2543.6|0
1643127290000|2022-01-25 16:14:50|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|5
1643127300000|2022-01-25 16:15:00|2550.4|2546.4|2551.4|2547.4|2551.5|2547.5|2550.4|2546.4|26
1643127310000|2022-01-25 16:15:10|2551|2547|2551|2547|2551|2547|2551|2547|35
1643127320000|2022-01-25 16:15:20|||||||||13
1643127330000|2022-01-25 16:15:30|2550.2|2546.2|2550|2546|2550.2|2546.2|2549|2545|10
1643127340000|2022-01-25 16:15:40|2551.1|2547.1|2551|2547|2551.4|2547.4|2551|2547|3
1643127350000|2022-01-25 16:15:50|2551.4|2547.4|2551.4|2547.4|2551.5|2547.5|2551.4|2547.4|2
1643127360000|2022-01-25 16:16:00|2551.5|2547.5|2551.5|2547.5|2552.5|2548.5|2551.4|2547.4|9
1643127370000|2022-01-25 16:16:10|2551.4|2547.4|2551.2|2547.2|2551.4|2547.4|2551.2|2547.2|10
1643127380000|2022-01-25 16:16:20|2551.4|2547.4|2552.5|2548.5|2552.5|2548.5|2551.4|2547.4|8
1643127390000|2022-01-25 16:16:30|||||||||1
1643127410000|2022-01-25 16:16:50|2552.7|2548.7|2552.4|2548.4|2552.7|2548.7|2552.4|2548.4|1
1643127460000|2022-01-25 16:17:40|2552|2548|2551.8|2547.8|2552|2548|2551.8|2547.8|9
1643127480000|2022-01-25 16:18:00|2551.3|2547.3|2551.4|2547.4|2551.4|2547.4|2550.8|2546.8|3
1643127490000|2022-01-25 16:18:10|||||||||5
1643127500000|2022-01-25 16:18:20|||||||||1
1643127510000|2022-01-25 16:18:30|2552.4|2548.4|2552.5|2548.5|2552.5|2548.5|2552.4|2548.4|13
1643127520000|2022-01-25 16:18:40|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|1
1643127540000|2022-01-25 16:19:00|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|1
1643127550000|2022-01-25 16:19:10|||||||||2
1643127570000|2022-01-25 16:19:30|2552.9|2548.9|2553.5|2549.5|2553.5|2549.5|2552.9|2548.9|8
1643127580000|2022-01-25 16:19:40|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|0
1643127590000|2022-01-25 16:19:50|2554|2550|2554.4|2550.4|2554.4|2550.4|2554|2550|6
1643127600000|2022-01-25 16:20:00|2553.5|2549.5|2553.8|2549.8|2554.4|2550.4|2553.5|2549.5|9
1643127610000|2022-01-25 16:20:10|2553.4|2549.4|2553.4|2549.4|2554.3|2550.3|2553.4|2549.4|6
1643127620000|2022-01-25 16:20:20|2553.3|2549.3|2552.8|2548.8|2553.3|2549.3|2552.8|2548.8|5
1643127630000|2022-01-25 16:20:30|2552.4|2548.4|2552.5|2548.5|2552.5|2548.5|2552.4|2548.4|3
1643127640000|2022-01-25 16:20:40|2553.9|2549.9|2553.3|2549.3|2553.9|2549.9|2553.3|2549.3|5
1643127650000|2022-01-25 16:20:50|2552.8|2548.8|2552.4|2548.4|2552.9|2548.9|2552.4|2548.4|1
1643127660000|2022-01-25 16:21:00|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|3
1643127670000|2022-01-25 16:21:10|2553.5|2549.5|2554.4|2550.4|2554.4|2550.4|2553.5|2549.5|2
1643127700000|2022-01-25 16:21:40|2554.3|2550.3|2553.4|2549.4|2554.3|2550.3|2553.4|2549.4|9
1643127710000|2022-01-25 16:21:50|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|2
1643127720000|2022-01-25 16:22:00|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.8|2549.8|3
1643127740000|2022-01-25 16:22:20|||||||||5
1643127750000|2022-01-25 16:22:30|||||||||1
1643127760000|2022-01-25 16:22:40|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|2553.4|2549.4|3
1643127770000|2022-01-25 16:22:50|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|3
1643127780000|2022-01-25 16:23:00|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|1
1643127790000|2022-01-25 16:23:10|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|3
1643127800000|2022-01-25 16:23:20|2554.4|2550.4|2553.4|2549.4|2554.4|2550.4|2553.4|2549.4|103
1643127810000|2022-01-25 16:23:30|2553.1|2549.1|2552.4|2548.4|2553.1|2549.1|2552.4|2548.4|19
1643127820000|2022-01-25 16:23:40|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|3
1643127830000|2022-01-25 16:23:50|2552|2548|2552|2548|2552|2548|2552|2548|25
1643127850000|2022-01-25 16:24:10|2552.4|2548.4|2550.9|2546.9|2552.4|2548.4|2549.8|2545.8|20
1643127860000|2022-01-25 16:24:20|2550.5|2546.5|2551.4|2547.4|2551.4|2547.4|2550.4|2546.4|7
1643127870000|2022-01-25 16:24:30|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|1
1643127880000|2022-01-25 16:24:40|2551.8|2547.8|2551.4|2547.4|2551.8|2547.8|2551.4|2547.4|2
1643127890000|2022-01-25 16:24:50|2551.5|2547.5|2551.4|2547.4|2551.5|2547.5|2551.4|2547.4|0
1643127900000|2022-01-25 16:25:00|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|2551.4|2547.4|1
1643127910000|2022-01-25 16:25:10|2552.5|2548.5|2548.8|2544.8|2552.5|2548.5|2548.8|2544.8|27
1643127920000|2022-01-25 16:25:20|2548.3|2544.3|2545.4|2541.4|2549.4|2545.4|2545.3|2541.3|35
1643127930000|2022-01-25 16:25:30|2545.8|2541.8|2540.3|2536.3|2545.8|2541.8|2540.3|2536.3|57
1643127940000|2022-01-25 16:25:40|2540.4|2536.4|2534.9|2530.9|2541.3|2537.3|2534.5|2530.5|206
1643127950000|2022-01-25 16:25:50|2534.5|2530.5|2536.4|2532.4|2537.4|2533.4|2534.5|2530.5|80
1643127960000|2022-01-25 16:26:00|2536.8|2532.8|2536.4|2532.4|2537.1|2533.1|2534.9|2530.9|150
1643127970000|2022-01-25 16:26:10|2536.5|2532.5|2538|2534|2538|2534|2536.5|2532.5|125
1643127980000|2022-01-25 16:26:20|2539.5|2535.5|2538.5|2534.5|2540|2536|2538|2534|8
1643127990000|2022-01-25 16:26:30|2538.9|2534.9|2539.4|2535.4|2539.4|2535.4|2538.9|2534.9|7
1643128000000|2022-01-25 16:26:40|||||||||4
1643128010000|2022-01-25 16:26:50|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|3
1643128020000|2022-01-25 16:27:00|2538.4|2534.4|2537.9|2533.9|2538.4|2534.4|2537.9|2533.9|4
1643128030000|2022-01-25 16:27:10|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|3
1643128040000|2022-01-25 16:27:20|||||||||2
1643128050000|2022-01-25 16:27:30|2539.9|2535.9|2541.9|2537.9|2541.9|2537.9|2539.9|2535.9|3
1643128060000|2022-01-25 16:27:40|||||||||2
1643128070000|2022-01-25 16:27:50|2541.5|2537.5|2539.9|2535.9|2541.5|2537.5|2539.9|2535.9|9
1643128080000|2022-01-25 16:28:00|2538.9|2534.9|2538.9|2534.9|2539|2535|2538.9|2534.9|5
1643128090000|2022-01-25 16:28:10|2538.1|2534.1|2538|2534|2538.1|2534.1|2537.9|2533.9|10
1643128110000|2022-01-25 16:28:30|2538.5|2534.5|2538.3|2534.3|2538.5|2534.5|2538.3|2534.3|8
1643128120000|2022-01-25 16:28:40|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|6
1643128130000|2022-01-25 16:28:50|2537.8|2533.8|2538|2534|2538|2534|2537.8|2533.8|6
1643128140000|2022-01-25 16:29:00|2538.4|2534.4|2537.9|2533.9|2538.4|2534.4|2537.3|2533.3|9
1643128150000|2022-01-25 16:29:10|2538|2534|2538.9|2534.9|2539|2535|2538|2534|5
1643128160000|2022-01-25 16:29:20|2539|2535|2539.9|2535.9|2540.4|2536.4|2539|2535|6
1643128170000|2022-01-25 16:29:30|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|1
1643128180000|2022-01-25 16:29:40|2541.9|2537.9|2542|2538|2542|2538|2541.9|2537.9|10
1643128190000|2022-01-25 16:29:50|2541.9|2537.9|2541.9|2537.9|2542.4|2538.4|2541.9|2537.9|3
1643128200000|2022-01-25 16:30:00|2540.4|2536.4|2538.9|2534.9|2540.4|2536.4|2538.9|2534.9|9
1643128210000|2022-01-25 16:30:10|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|9
1643128240000|2022-01-25 16:30:40|2536.9|2532.9|2537|2533|2537|2533|2536.9|2532.9|8
1643128250000|2022-01-25 16:30:50|2537.4|2533.4|2537.3|2533.3|2537.4|2533.4|2537.3|2533.3|1
1643128260000|2022-01-25 16:31:00|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|25
1643128270000|2022-01-25 16:31:10|2537.6|2533.6|2536.8|2532.8|2537.6|2533.6|2536.8|2532.8|36
1643128280000|2022-01-25 16:31:20|2536.9|2532.9|2537.3|2533.3|2537.3|2533.3|2536.9|2532.9|4
1643128290000|2022-01-25 16:31:30|2537.6|2533.6|2536.9|2532.9|2537.6|2533.6|2536.9|2532.9|23
1643128300000|2022-01-25 16:31:40|2537.6|2533.6|2536.9|2532.9|2537.6|2533.6|2536.9|2532.9|11
1643128310000|2022-01-25 16:31:50|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|10
1643128320000|2022-01-25 16:32:00|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2537.4|2533.4|8
1643128330000|2022-01-25 16:32:10|2537.3|2533.3|2537|2533|2537.3|2533.3|2537|2533|21
1643128340000|2022-01-25 16:32:20|2536.3|2532.3|2537.3|2533.3|2537.3|2533.3|2536.3|2532.3|6
1643128350000|2022-01-25 16:32:30|||||||||2
1643128360000|2022-01-25 16:32:40|2537.9|2533.9|2537.3|2533.3|2537.9|2533.9|2537.3|2533.3|10
1643128370000|2022-01-25 16:32:50|2537.6|2533.6|2536.8|2532.8|2537.6|2533.6|2536.8|2532.8|8
1643128380000|2022-01-25 16:33:00|2536.9|2532.9|2537.9|2533.9|2537.9|2533.9|2536.9|2532.9|75
1643128390000|2022-01-25 16:33:10|2538.8|2534.8|2538.9|2534.9|2538.9|2534.9|2537.9|2533.9|17
1643128400000|2022-01-25 16:33:20|2539.4|2535.4|2538.9|2534.9|2539.4|2535.4|2538.9|2534.9|9
1643128410000|2022-01-25 16:33:30|2539.8|2535.8|2541|2537|2541|2537|2539|2535|37
1643128420000|2022-01-25 16:33:40|2540.9|2536.9|2540.9|2536.9|2541.3|2537.3|2540.9|2536.9|5
1643128430000|2022-01-25 16:33:50|2540.6|2536.6|2538.8|2534.8|2540.6|2536.6|2538.4|2534.4|23
1643128440000|2022-01-25 16:34:00|2538.6|2534.6|2538.8|2534.8|2538.8|2534.8|2538.3|2534.3|45
1643128450000|2022-01-25 16:34:10|2539.8|2535.8|2538.9|2534.9|2539.8|2535.8|2538.9|2534.9|4
1643128460000|2022-01-25 16:34:20|2538.6|2534.6|2537.9|2533.9|2538.6|2534.6|2537.9|2533.9|11
1643128470000|2022-01-25 16:34:30|||||||||5
1643128480000|2022-01-25 16:34:40|2537.8|2533.8|2537.4|2533.4|2537.8|2533.8|2537.4|2533.4|2
1643128500000|2022-01-25 16:35:00|2537.8|2533.8|2536.9|2532.9|2537.8|2533.8|2536.9|2532.9|5
1643128520000|2022-01-25 16:35:20|||||||||3
1643128530000|2022-01-25 16:35:30|2537.5|2533.5|2538.9|2534.9|2538.9|2534.9|2537.5|2533.5|15
1643128540000|2022-01-25 16:35:40|2540.4|2536.4|2539.9|2535.9|2540.4|2536.4|2539.9|2535.9|10
1643128550000|2022-01-25 16:35:50|2540.5|2536.5|2537.8|2533.8|2540.5|2536.5|2537.8|2533.8|19
1643128560000|2022-01-25 16:36:00|2537.9|2533.9|2536.9|2532.9|2537.9|2533.9|2536.9|2532.9|2
1643128570000|2022-01-25 16:36:10|||||||||1
1643128580000|2022-01-25 16:36:20|||||||||3
1643128590000|2022-01-25 16:36:30|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|5
1643128600000|2022-01-25 16:36:40|||||||||1
1643128620000|2022-01-25 16:37:00|||||||||1
1643128630000|2022-01-25 16:37:10|||||||||1
1643128650000|2022-01-25 16:37:30|2536|2532|2535.9|2531.9|2536|2532|2535.9|2531.9|5
1643128660000|2022-01-25 16:37:40|||||||||1
1643128680000|2022-01-25 16:38:00|||||||||2
1643128690000|2022-01-25 16:38:10|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|12
1643128700000|2022-01-25 16:38:20|||||||||1
1643128710000|2022-01-25 16:38:30|||||||||2
1643128720000|2022-01-25 16:38:40|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|8
1643128730000|2022-01-25 16:38:50|2535.9|2531.9|2533.3|2529.3|2535.9|2531.9|2533.3|2529.3|125
1643128740000|2022-01-25 16:39:00|2532.9|2528.9|2532.9|2528.9|2533.5|2529.5|2532.5|2528.5|93
1643128750000|2022-01-25 16:39:10|2532.1|2528.1|2532.9|2528.9|2533|2529|2532|2528|31
1643128760000|2022-01-25 16:39:20|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|4
1643128770000|2022-01-25 16:39:30|2532.5|2528.5|2532.3|2528.3|2532.5|2528.5|2532.3|2528.3|26
1643128780000|2022-01-25 16:39:40|2532.8|2528.8|2532.6|2528.6|2532.8|2528.8|2532.3|2528.3|24
1643128790000|2022-01-25 16:39:50|2532.3|2528.3|2533.1|2529.1|2533.5|2529.5|2532.3|2528.3|16
1643128800000|2022-01-25 16:40:00|2533.3|2529.3|2533.8|2529.8|2533.9|2529.9|2532.8|2528.8|14
1643128810000|2022-01-25 16:40:10|2532.9|2528.9|2532.8|2528.8|2533.3|2529.3|2532.3|2528.3|25
1643128820000|2022-01-25 16:40:20|2532.9|2528.9|2533.5|2529.5|2533.5|2529.5|2532.9|2528.9|7
1643128830000|2022-01-25 16:40:30|||||||||2
1643128840000|2022-01-25 16:40:40|2533.9|2529.9|2534.4|2530.4|2534.4|2530.4|2533.9|2529.9|5
1643128850000|2022-01-25 16:40:50|2534.5|2530.5|2533.9|2529.9|2534.5|2530.5|2533.3|2529.3|8
1643128860000|2022-01-25 16:41:00|2534.4|2530.4|2534.4|2530.4|2534.4|2530.4|2534.3|2530.3|2
1643128870000|2022-01-25 16:41:10|2533.6|2529.6|2533.8|2529.8|2533.8|2529.8|2533.6|2529.6|13
1643128890000|2022-01-25 16:41:30|2533.9|2529.9|2534.4|2530.4|2534.4|2530.4|2533.9|2529.9|16
1643128900000|2022-01-25 16:41:40|2534.8|2530.8|2534.9|2530.9|2534.9|2530.9|2534.4|2530.4|3
1643128910000|2022-01-25 16:41:50|2535.4|2531.4|2536.8|2532.8|2536.8|2532.8|2535.4|2531.4|6
1643128920000|2022-01-25 16:42:00|2536.9|2532.9|2536.4|2532.4|2536.9|2532.9|2536.4|2532.4|3
1643128930000|2022-01-25 16:42:10|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|11
1643128940000|2022-01-25 16:42:20|||||||||3
1643128950000|2022-01-25 16:42:30|||||||||1
1643128960000|2022-01-25 16:42:40|||||||||3
1643128970000|2022-01-25 16:42:50|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|16
1643128980000|2022-01-25 16:43:00|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|5
1643128990000|2022-01-25 16:43:10|2537.8|2533.8|2537.4|2533.4|2537.8|2533.8|2536.9|2532.9|12
1643129000000|2022-01-25 16:43:20|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|5
1643129030000|2022-01-25 16:43:50|||||||||5
1643129040000|2022-01-25 16:44:00|||||||||18
1643129050000|2022-01-25 16:44:10|2537|2533|2537.4|2533.4|2537.4|2533.4|2537|2533|9
1643129060000|2022-01-25 16:44:20|2537.5|2533.5|2537|2533|2538.5|2534.5|2537|2533|17
1643129070000|2022-01-25 16:44:30|2538.1|2534.1|2539.5|2535.5|2539.9|2535.9|2538.1|2534.1|26
1643129080000|2022-01-25 16:44:40|2539.9|2535.9|2540.9|2536.9|2540.9|2536.9|2539.8|2535.8|11
1643129090000|2022-01-25 16:44:50|2541|2537|2541|2537|2541.9|2537.9|2541|2537|24
1643129100000|2022-01-25 16:45:00|2541.3|2537.3|2541.1|2537.1|2541.6|2537.6|2541.1|2537.1|212
1643129110000|2022-01-25 16:45:10|2540.1|2536.1|2543.5|2539.5|2543.5|2539.5|2540.1|2536.1|68
1643129120000|2022-01-25 16:45:20|2543.9|2539.9|2544.5|2540.5|2544.5|2540.5|2543.9|2539.9|13
1643129130000|2022-01-25 16:45:30|2544.1|2540.1|2544.5|2540.5|2544.5|2540.5|2544|2540|19
1643129140000|2022-01-25 16:45:40|2544.3|2540.3|2543.9|2539.9|2544.3|2540.3|2543.9|2539.9|28
1643129150000|2022-01-25 16:45:50|2544.5|2540.5|2545.3|2541.3|2545.5|2541.5|2544.5|2540.5|37
1643129160000|2022-01-25 16:46:00|2544.9|2540.9|2542|2538|2544.9|2540.9|2542|2538|12
1643129170000|2022-01-25 16:46:10|2542.5|2538.5|2544|2540|2544.5|2540.5|2542.5|2538.5|11
1643129180000|2022-01-25 16:46:20|2543.5|2539.5|2544.5|2540.5|2544.5|2540.5|2543.5|2539.5|7
1643129190000|2022-01-25 16:46:30|||||||||3
1643129200000|2022-01-25 16:46:40|2545.3|2541.3|2545.5|2541.5|2545.9|2541.9|2545.3|2541.3|6
1643129210000|2022-01-25 16:46:50|||||||||8
1643129220000|2022-01-25 16:47:00|2545.9|2541.9|2546.5|2542.5|2546.5|2542.5|2545.9|2541.9|8
1643129230000|2022-01-25 16:47:10|2545.8|2541.8|2546.5|2542.5|2546.5|2542.5|2545.5|2541.5|17
1643129240000|2022-01-25 16:47:20|2546.3|2542.3|2545.5|2541.5|2546.3|2542.3|2544.9|2540.9|47
1643129250000|2022-01-25 16:47:30|2545.9|2541.9|2546|2542|2546|2542|2545.3|2541.3|15
1643129260000|2022-01-25 16:47:40|2545.9|2541.9|2544.9|2540.9|2545.9|2541.9|2544.9|2540.9|8
1643129270000|2022-01-25 16:47:50|2545.6|2541.6|2545.3|2541.3|2545.9|2541.9|2545.1|2541.1|54
1643129280000|2022-01-25 16:48:00|2545.1|2541.1|2543.4|2539.4|2545.1|2541.1|2543.4|2539.4|128
1643129290000|2022-01-25 16:48:10|2543|2539|2543|2539|2543.4|2539.4|2543|2539|75
1643129300000|2022-01-25 16:48:20|2543.4|2539.4|2544|2540|2544|2540|2543|2539|34
1643129310000|2022-01-25 16:48:30|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2543.5|2539.5|52
1643129320000|2022-01-25 16:48:40|||||||||30
1643129330000|2022-01-25 16:48:50|2544.5|2540.5|2544|2540|2545|2541|2544|2540|113
1643129340000|2022-01-25 16:49:00|2543|2539|2543.6|2539.6|2544|2540|2543|2539|193
1643129350000|2022-01-25 16:49:10|2543.3|2539.3|2543.4|2539.4|2543.6|2539.6|2543|2539|334
1643129360000|2022-01-25 16:49:20|2543|2539|2544|2540|2544|2540|2543|2539|40
1643129370000|2022-01-25 16:49:30|2543|2539|2543|2539|2543.8|2539.8|2543|2539|35
1643129380000|2022-01-25 16:49:40|2543.4|2539.4|2543.4|2539.4|2543.8|2539.8|2543|2539|38
1643129390000|2022-01-25 16:49:50|2543.8|2539.8|2544.4|2540.4|2544.4|2540.4|2543.4|2539.4|68
1643129400000|2022-01-25 16:50:00|2543.4|2539.4|2544.8|2540.8|2544.8|2540.8|2543.4|2539.4|37
1643129410000|2022-01-25 16:50:10|2544.4|2540.4|2543.4|2539.4|2544.4|2540.4|2543.4|2539.4|152
1643129420000|2022-01-25 16:50:20|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|11
1643129440000|2022-01-25 16:50:40|||||||||19
1643129450000|2022-01-25 16:50:50|2543.3|2539.3|2543.6|2539.6|2543.8|2539.8|2543.3|2539.3|2
1643129460000|2022-01-25 16:51:00|2543.3|2539.3|2543|2539|2543.4|2539.4|2543|2539|75
1643129470000|2022-01-25 16:51:10|2543.1|2539.1|2542.5|2538.5|2543.1|2539.1|2542.5|2538.5|13
1643129480000|2022-01-25 16:51:20|2542.9|2538.9|2543|2539|2543|2539|2542.9|2538.9|11
1643129490000|2022-01-25 16:51:30|2543.1|2539.1|2544|2540|2544|2540|2543.1|2539.1|5
1643129500000|2022-01-25 16:51:40|2544.1|2540.1|2544.5|2540.5|2544.5|2540.5|2544|2540|4
1643129510000|2022-01-25 16:51:50|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|1
1643129520000|2022-01-25 16:52:00|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|0
1643129530000|2022-01-25 16:52:10|2544.9|2540.9|2546.1|2542.1|2546.1|2542.1|2544.9|2540.9|10
1643129540000|2022-01-25 16:52:20|2546.8|2542.8|2547.1|2543.1|2547.1|2543.1|2546.6|2542.6|19
1643129550000|2022-01-25 16:52:30|2546.8|2542.8|2548|2544|2548.1|2544.1|2546.6|2542.6|24
1643129560000|2022-01-25 16:52:40|||||||||6
1643129570000|2022-01-25 16:52:50|2547.9|2543.9|2547.5|2543.5|2547.9|2543.9|2547.5|2543.5|1
1643129580000|2022-01-25 16:53:00|2547.9|2543.9|2548.1|2544.1|2548.1|2544.1|2547.9|2543.9|4
1643129590000|2022-01-25 16:53:10|||||||||3
1643129610000|2022-01-25 16:53:30|2548|2544|2548|2544|2548|2544|2548|2544|1
1643129620000|2022-01-25 16:53:40|||||||||1
1643129640000|2022-01-25 16:54:00|||||||||1
1643129650000|2022-01-25 16:54:10|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|1
1643129680000|2022-01-25 16:54:40|||||||||1
1643129690000|2022-01-25 16:54:50|||||||||1
1643129700000|2022-01-25 16:55:00|2547.5|2543.5|2547.6|2543.6|2547.6|2543.6|2547.5|2543.5|1
1643129710000|2022-01-25 16:55:10|2549.1|2545.1|2549|2545|2549.1|2545.1|2549|2545|26
1643129730000|2022-01-25 16:55:30|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|0
1643129740000|2022-01-25 16:55:40|2549.7|2545.7|2550|2546|2550|2546|2549.7|2545.7|26
1643129750000|2022-01-25 16:55:50|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|0
1643129770000|2022-01-25 16:56:10|2549|2545|2549|2545|2549|2545|2549|2545|3
1643129780000|2022-01-25 16:56:20|||||||||3
1643129790000|2022-01-25 16:56:30|2548.6|2544.6|2548.4|2544.4|2548.6|2544.6|2548.4|2544.4|1
1643129800000|2022-01-25 16:56:40|2548|2544|2548|2544|2548|2544|2548|2544|0
1643129810000|2022-01-25 16:56:50|||||||||1
1643129820000|2022-01-25 16:57:00|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|3
1643129830000|2022-01-25 16:57:10|||||||||1
1643129840000|2022-01-25 16:57:20|||||||||1
1643129850000|2022-01-25 16:57:30|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2
1643129920000|2022-01-25 16:58:40|||||||||11
1643129950000|2022-01-25 16:59:10|2547.3|2543.3|2549.6|2545.6|2550.1|2546.1|2547.3|2543.3|24
1643129960000|2022-01-25 16:59:20|2550|2546|2550|2546|2550|2546|2550|2546|1
1643129970000|2022-01-25 16:59:30|||||||||3
1643129990000|2022-01-25 16:59:50|2550.1|2546.1|2550|2546|2550.1|2546.1|2550|2546|4
1643130000000|2022-01-25 17:00:00|2549.3|2545.3|2549.1|2545.1|2549.3|2545.3|2549.1|2545.1|1
1643130010000|2022-01-25 17:00:10|2548.5|2544.5|2549|2545|2549|2545|2548.5|2544.5|1
1643130040000|2022-01-25 17:00:40|2548.3|2544.3|2548.1|2544.1|2548.3|2544.3|2548.1|2544.1|1
1643130050000|2022-01-25 17:00:50|||||||||1
1643130070000|2022-01-25 17:01:10|||||||||2
1643130100000|2022-01-25 17:01:40|2548.5|2544.5|2548.1|2544.1|2548.5|2544.5|2548.1|2544.1|2
1643130120000|2022-01-25 17:02:00|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|4
1643130170000|2022-01-25 17:02:50|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|1
1643130180000|2022-01-25 17:03:00|||||||||1
1643130190000|2022-01-25 17:03:10|||||||||1
1643130200000|2022-01-25 17:03:20|2548.5|2544.5|2548.1|2544.1|2548.5|2544.5|2548.1|2544.1|0
1643130220000|2022-01-25 17:03:40|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|3
1643130250000|2022-01-25 17:04:10|||||||||1
1643130280000|2022-01-25 17:04:40|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|0
1643130300000|2022-01-25 17:05:00|2548.3|2544.3|2549.3|2545.3|2549.3|2545.3|2548.3|2544.3|3
1643130310000|2022-01-25 17:05:10|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|0
1643130320000|2022-01-25 17:05:20|||||||||1
1643130400000|2022-01-25 17:06:40|||||||||1
1643130410000|2022-01-25 17:06:50|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|6
1643130440000|2022-01-25 17:07:20|||||||||1
1643130470000|2022-01-25 17:07:50|||||||||1
1643130480000|2022-01-25 17:08:00|||||||||1
1643130510000|2022-01-25 17:08:30|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|5
1643130520000|2022-01-25 17:08:40|||||||||8
1643130540000|2022-01-25 17:09:00|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1643130580000|2022-01-25 17:09:40|||||||||1
1643130600000|2022-01-25 17:10:00|||||||||3
1643130640000|2022-01-25 17:10:40|2548.4|2544.4|2548.1|2544.1|2548.4|2544.4|2548.1|2544.1|11
1643130650000|2022-01-25 17:10:50|||||||||6
1643130670000|2022-01-25 17:11:10|||||||||1
1643130680000|2022-01-25 17:11:20|||||||||1
1643130690000|2022-01-25 17:11:30|||||||||1
1643130740000|2022-01-25 17:12:20|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|1
1643130750000|2022-01-25 17:12:30|||||||||1
1643130770000|2022-01-25 17:12:50|||||||||1
1643130790000|2022-01-25 17:13:10|||||||||3
1643130800000|2022-01-25 17:13:20|2547.4|2543.4|2547.1|2543.1|2547.4|2543.4|2547.1|2543.1|11
1643130820000|2022-01-25 17:13:40|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|0
1643130840000|2022-01-25 17:14:00|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|0
1643130900000|2022-01-25 17:15:00|||||||||1
1643130910000|2022-01-25 17:15:10|||||||||1
1643130950000|2022-01-25 17:15:50|||||||||1
1643130980000|2022-01-25 17:16:20|||||||||6
1643131010000|2022-01-25 17:16:50|||||||||2
1643131020000|2022-01-25 17:17:00|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2
1643131030000|2022-01-25 17:17:10|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|5
1643131040000|2022-01-25 17:17:20|||||||||1
1643131060000|2022-01-25 17:17:40|2548.8|2544.8|2548.4|2544.4|2548.8|2544.8|2548.4|2544.4|2
1643131070000|2022-01-25 17:17:50|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|4
1643131080000|2022-01-25 17:18:00|2548|2544|2548.8|2544.8|2548.8|2544.8|2548|2544|3
1643131090000|2022-01-25 17:18:10|2548.4|2544.4|2548.3|2544.3|2548.4|2544.4|2548.3|2544.3|11
1643131100000|2022-01-25 17:18:20|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|0
1643131110000|2022-01-25 17:18:30|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|0
1643131120000|2022-01-25 17:18:40|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|7
1643131130000|2022-01-25 17:18:50|||||||||1
1643131140000|2022-01-25 17:19:00|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2
1643131180000|2022-01-25 17:19:40|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|33
1643131190000|2022-01-25 17:19:50|||||||||6
1643131200000|2022-01-25 17:20:00|||||||||1
1643131210000|2022-01-25 17:20:10|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2
1643131230000|2022-01-25 17:20:30|2548.6|2544.6|2548.4|2544.4|2548.6|2544.6|2548.4|2544.4|7
1643131240000|2022-01-25 17:20:40|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|105
1643131250000|2022-01-25 17:20:50|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|20
1643131260000|2022-01-25 17:21:00|2548.2|2544.2|2549.7|2545.7|2549.7|2545.7|2548.2|2544.2|10
1643131290000|2022-01-25 17:21:30|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|0
1643131310000|2022-01-25 17:21:50|||||||||1
1643131340000|2022-01-25 17:22:20|||||||||1
1643131350000|2022-01-25 17:22:30|||||||||2
1643131360000|2022-01-25 17:22:40|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|4
1643131370000|2022-01-25 17:22:50|2549.4|2545.4|2550.3|2546.3|2550.3|2546.3|2549.4|2545.4|2
1643131390000|2022-01-25 17:23:10|||||||||1
1643131410000|2022-01-25 17:23:30|2550.2|2546.2|2549.8|2545.8|2550.2|2546.2|2549.8|2545.8|4
1643131420000|2022-01-25 17:23:40|||||||||4
1643131440000|2022-01-25 17:24:00|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|3
1643131450000|2022-01-25 17:24:10|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|1
1643131460000|2022-01-25 17:24:20|||||||||1
1643131470000|2022-01-25 17:24:30|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|1
1643131480000|2022-01-25 17:24:40|||||||||25
1643131490000|2022-01-25 17:24:50|2548.9|2544.9|2548.8|2544.8|2548.9|2544.9|2548.8|2544.8|4
1643131500000|2022-01-25 17:25:00|2549|2545|2549.8|2545.8|2549.8|2545.8|2549|2545|5
1643131550000|2022-01-25 17:25:50|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|1
1643131560000|2022-01-25 17:26:00|2549.5|2545.5|2549.3|2545.3|2549.5|2545.5|2549.3|2545.3|10
1643131570000|2022-01-25 17:26:10|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|1
1643131580000|2022-01-25 17:26:20|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2
1643131610000|2022-01-25 17:26:50|||||||||3
1643131630000|2022-01-25 17:27:10|||||||||2
1643131640000|2022-01-25 17:27:20|2550|2546|2550|2546|2550|2546|2550|2546|4
1643131650000|2022-01-25 17:27:30|||||||||1
1643131670000|2022-01-25 17:27:50|||||||||4
1643131680000|2022-01-25 17:28:00|||||||||2
1643131710000|2022-01-25 17:28:30|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|1
1643131720000|2022-01-25 17:28:40|2550.9|2546.9|2550.3|2546.3|2551|2547|2550.3|2546.3|6
1643131730000|2022-01-25 17:28:50|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|1
1643131750000|2022-01-25 17:29:10|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|7
1643131800000|2022-01-25 17:30:00|2550.2|2546.2|2550.3|2546.3|2550.3|2546.3|2550.2|2546.2|4
1643131820000|2022-01-25 17:30:20|||||||||1
1643131830000|2022-01-25 17:30:30|2551|2547|2550.4|2546.4|2551|2547|2550.2|2546.2|4
1643131840000|2022-01-25 17:30:40|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|1
1643131850000|2022-01-25 17:30:50|||||||||1
1643131880000|2022-01-25 17:31:20|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|4
1643131910000|2022-01-25 17:31:50|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|7
1643131920000|2022-01-25 17:32:00|||||||||1
1643131950000|2022-01-25 17:32:30|||||||||1
1643131970000|2022-01-25 17:32:50|2550.2|2546.2|2549.8|2545.8|2550.2|2546.2|2549.8|2545.8|2
1643131980000|2022-01-25 17:33:00|||||||||1
1643131990000|2022-01-25 17:33:10|||||||||5
1643132010000|2022-01-25 17:33:30|||||||||1
1643132020000|2022-01-25 17:33:40|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2
1643132040000|2022-01-25 17:34:00|2549.4|2545.4|2548.2|2544.2|2549.4|2545.4|2548.2|2544.2|44
1643132050000|2022-01-25 17:34:10|||||||||3
1643132090000|2022-01-25 17:34:50|||||||||1
1643132100000|2022-01-25 17:35:00|||||||||6
1643132110000|2022-01-25 17:35:10|||||||||1
1643132120000|2022-01-25 17:35:20|||||||||4
1643132130000|2022-01-25 17:35:30|||||||||5
1643132160000|2022-01-25 17:36:00|||||||||1
1643132180000|2022-01-25 17:36:20|2548.3|2544.3|2548.2|2544.2|2548.3|2544.3|2548.2|2544.2|13
1643132220000|2022-01-25 17:37:00|||||||||1
1643132230000|2022-01-25 17:37:10|||||||||1
1643132250000|2022-01-25 17:37:30|||||||||3
1643132260000|2022-01-25 17:37:40|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|1
1643132280000|2022-01-25 17:38:00|||||||||2
1643132320000|2022-01-25 17:38:40|||||||||1
1643132330000|2022-01-25 17:38:50|||||||||1
1643132340000|2022-01-25 17:39:00|||||||||1
1643132370000|2022-01-25 17:39:30|||||||||3
1643132390000|2022-01-25 17:39:50|||||||||1
1643132410000|2022-01-25 17:40:10|||||||||4
1643132420000|2022-01-25 17:40:20|||||||||1
1643132460000|2022-01-25 17:41:00|||||||||1
1643132500000|2022-01-25 17:41:40|||||||||1
1643132520000|2022-01-25 17:42:00|2547.4|2543.4|2546.8|2542.8|2547.4|2543.4|2546.8|2542.8|30
1643132530000|2022-01-25 17:42:10|2545.8|2541.8|2546|2542|2546|2542|2545.8|2541.8|5
1643132540000|2022-01-25 17:42:20|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|1
1643132550000|2022-01-25 17:42:30|||||||||3
1643132560000|2022-01-25 17:42:40|||||||||3
1643132580000|2022-01-25 17:43:00|||||||||1
1643132590000|2022-01-25 17:43:10|||||||||1
1643132620000|2022-01-25 17:43:40|||||||||1
1643132660000|2022-01-25 17:44:20|||||||||1
1643132670000|2022-01-25 17:44:30|||||||||1
1643132690000|2022-01-25 17:44:50|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|3
1643132700000|2022-01-25 17:45:00|2547.2|2543.2|2546.8|2542.8|2547.2|2543.2|2546.8|2542.8|12
1643132710000|2022-01-25 17:45:10|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|9
1643132720000|2022-01-25 17:45:20|2546.2|2542.2|2545.4|2541.4|2546.3|2542.3|2545.4|2541.4|13
1643132730000|2022-01-25 17:45:30|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|0
1643132740000|2022-01-25 17:45:40|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545|2541|4
1643132750000|2022-01-25 17:45:50|||||||||3
1643132760000|2022-01-25 17:46:00|||||||||1
1643132770000|2022-01-25 17:46:10|||||||||1
1643132810000|2022-01-25 17:46:50|||||||||1
1643132820000|2022-01-25 17:47:00|||||||||1
1643132830000|2022-01-25 17:47:10|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|1
1643132840000|2022-01-25 17:47:20|2545.4|2541.4|2545|2541|2545.4|2541.4|2545|2541|2
1643132850000|2022-01-25 17:47:30|||||||||1
1643132870000|2022-01-25 17:47:50|||||||||1
1643132880000|2022-01-25 17:48:00|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2
1643132910000|2022-01-25 17:48:30|2545|2541|2544.9|2540.9|2545|2541|2544.9|2540.9|1
1643132930000|2022-01-25 17:48:50|2545|2541|2545.4|2541.4|2545.4|2541.4|2545|2541|0
1643132940000|2022-01-25 17:49:00|||||||||3
1643132990000|2022-01-25 17:49:50|||||||||1
1643133010000|2022-01-25 17:50:10|2545|2541|2545|2541|2545|2541|2545|2541|0
1643133020000|2022-01-25 17:50:20|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|3
1643133100000|2022-01-25 17:51:40|||||||||1
1643133120000|2022-01-25 17:52:00|2545|2541|2545|2541|2545|2541|2545|2541|1
1643133130000|2022-01-25 17:52:10|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|3
1643133140000|2022-01-25 17:52:20|||||||||5
1643133150000|2022-01-25 17:52:30|||||||||9
1643133160000|2022-01-25 17:52:40|2545.8|2541.8|2545.4|2541.4|2545.8|2541.8|2545.4|2541.4|6
1643133170000|2022-01-25 17:52:50|2545|2541|2545|2541|2545|2541|2545|2541|1
1643133190000|2022-01-25 17:53:10|||||||||1
1643133240000|2022-01-25 17:54:00|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|1
1643133250000|2022-01-25 17:54:10|||||||||2
1643133280000|2022-01-25 17:54:40|||||||||1
1643133350000|2022-01-25 17:55:50|2545|2541|2545|2541|2545|2541|2545|2541|1
1643133360000|2022-01-25 17:56:00|2545.4|2541.4|2544.9|2540.9|2545.4|2541.4|2544.9|2540.9|3
1643133370000|2022-01-25 17:56:10|||||||||1
1643133380000|2022-01-25 17:56:20|||||||||2
1643133400000|2022-01-25 17:56:40|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|4
1643133410000|2022-01-25 17:56:50|||||||||1
1643133420000|2022-01-25 17:57:00|||||||||1
1643133480000|2022-01-25 17:58:00|||||||||2
1643133490000|2022-01-25 17:58:10|||||||||1
1643133510000|2022-01-25 17:58:30|||||||||2
1643133520000|2022-01-25 17:58:40|||||||||2
1643133530000|2022-01-25 17:58:50|||||||||1
1643133580000|2022-01-25 17:59:40|||||||||1
1643133600000|2022-01-25 18:00:00|2543.3|2539.3|2542.4|2538.4|2543.3|2539.3|2542|2538|35
1643133610000|2022-01-25 18:00:10|2542.9|2538.9|2542.4|2538.4|2542.9|2538.9|2542.4|2538.4|12
1643133630000|2022-01-25 18:00:30|2542|2538|2542|2538|2542|2538|2542|2538|14
1643133640000|2022-01-25 18:00:40|||||||||1
1643133650000|2022-01-25 18:00:50|||||||||1
1643133660000|2022-01-25 18:01:00|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|6
1643133670000|2022-01-25 18:01:10|2541.8|2537.8|2541.4|2537.4|2541.8|2537.8|2541.4|2537.4|3
1643133710000|2022-01-25 18:01:50|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|19
1643133740000|2022-01-25 18:02:20|||||||||1
1643133750000|2022-01-25 18:02:30|||||||||5
1643133760000|2022-01-25 18:02:40|||||||||3
1643133800000|2022-01-25 18:03:20|||||||||3
1643133880000|2022-01-25 18:04:40|||||||||2
1643133890000|2022-01-25 18:04:50|||||||||1
1643133900000|2022-01-25 18:05:00|||||||||1
1643133920000|2022-01-25 18:05:20|||||||||1
1643133960000|2022-01-25 18:06:00|||||||||2
1643133990000|2022-01-25 18:06:30|||||||||1
1643134000000|2022-01-25 18:06:40|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|52
1643134010000|2022-01-25 18:06:50|||||||||3
1643134020000|2022-01-25 18:07:00|2539.5|2535.5|2539.7|2535.7|2539.7|2535.7|2539.5|2535.5|10
1643134030000|2022-01-25 18:07:10|2539.8|2535.8|2539.7|2535.7|2539.8|2535.8|2539.5|2535.5|105
1643134050000|2022-01-25 18:07:30|||||||||2
1643134060000|2022-01-25 18:07:40|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|2
1643134090000|2022-01-25 18:08:10|||||||||1
1643134120000|2022-01-25 18:08:40|||||||||10
1643134140000|2022-01-25 18:09:00|||||||||5
1643134150000|2022-01-25 18:09:10|||||||||1
1643134170000|2022-01-25 18:09:30|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|7
1643134190000|2022-01-25 18:09:50|||||||||4
1643134200000|2022-01-25 18:10:00|||||||||2
1643134220000|2022-01-25 18:10:20|||||||||1
1643134240000|2022-01-25 18:10:40|||||||||5
1643134280000|2022-01-25 18:11:20|||||||||1
1643134290000|2022-01-25 18:11:30|||||||||6
1643134300000|2022-01-25 18:11:40|||||||||1
1643134320000|2022-01-25 18:12:00|||||||||4
1643134330000|2022-01-25 18:12:10|||||||||2
1643134340000|2022-01-25 18:12:20|||||||||2
1643134350000|2022-01-25 18:12:30|||||||||36
1643134360000|2022-01-25 18:12:40|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|14
1643134370000|2022-01-25 18:12:50|||||||||1
1643134440000|2022-01-25 18:14:00|||||||||2
1643134450000|2022-01-25 18:14:10|||||||||2
1643134490000|2022-01-25 18:14:50|2538.6|2534.6|2538.2|2534.2|2538.6|2534.6|2538.2|2534.2|4
1643134510000|2022-01-25 18:15:10|||||||||1
1643134520000|2022-01-25 18:15:20|||||||||3
1643134540000|2022-01-25 18:15:40|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|0
1643134550000|2022-01-25 18:15:50|||||||||1
1643134560000|2022-01-25 18:16:00|||||||||5
1643134580000|2022-01-25 18:16:20|2539.7|2535.7|2538.6|2534.6|2539.7|2535.7|2538.6|2534.6|45
1643134590000|2022-01-25 18:16:30|2539.1|2535.1|2539.6|2535.6|2539.6|2535.6|2538.8|2534.8|8
1643134600000|2022-01-25 18:16:40|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|0
1643134610000|2022-01-25 18:16:50|||||||||1
1643134620000|2022-01-25 18:17:00|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|5
1643134630000|2022-01-25 18:17:10|2538.7|2534.7|2538.6|2534.6|2538.7|2534.7|2538.6|2534.6|7
1643134640000|2022-01-25 18:17:20|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|1
1643134650000|2022-01-25 18:17:30|||||||||1
1643134660000|2022-01-25 18:17:40|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|1
1643134670000|2022-01-25 18:17:50|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|6
1643134680000|2022-01-25 18:18:00|||||||||1
1643134700000|2022-01-25 18:18:20|2538.1|2534.1|2537.7|2533.7|2538.1|2534.1|2537.7|2533.7|4
1643134730000|2022-01-25 18:18:50|2537.9|2533.9|2538.2|2534.2|2538.2|2534.2|2537.2|2533.2|8
1643134750000|2022-01-25 18:19:10|||||||||1
1643134780000|2022-01-25 18:19:40|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|0
1643134800000|2022-01-25 18:20:00|2538.2|2534.2|2537.6|2533.6|2538.2|2534.2|2537.6|2533.6|3
1643134810000|2022-01-25 18:20:10|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|0
1643134830000|2022-01-25 18:20:30|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|3
1643134850000|2022-01-25 18:20:50|||||||||2
1643134860000|2022-01-25 18:21:00|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|7
1643134880000|2022-01-25 18:21:20|||||||||1
1643134930000|2022-01-25 18:22:10|||||||||6
1643134960000|2022-01-25 18:22:40|||||||||4
1643134970000|2022-01-25 18:22:50|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|9
1643134980000|2022-01-25 18:23:00|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|1
1643135000000|2022-01-25 18:23:20|||||||||6
1643135010000|2022-01-25 18:23:30|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|3
1643135020000|2022-01-25 18:23:40|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|1
1643135050000|2022-01-25 18:24:10|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|7
1643135060000|2022-01-25 18:24:20|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|8
1643135070000|2022-01-25 18:24:30|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|9
1643135080000|2022-01-25 18:24:40|||||||||2
1643135090000|2022-01-25 18:24:50|||||||||1
1643135110000|2022-01-25 18:25:10|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|4
1643135120000|2022-01-25 18:25:20|||||||||1
1643135130000|2022-01-25 18:25:30|2536.8|2532.8|2537.2|2533.2|2537.2|2533.2|2536.7|2532.7|5
1643135150000|2022-01-25 18:25:50|2537.6|2533.6|2537.7|2533.7|2537.7|2533.7|2537.2|2533.2|68
1643135160000|2022-01-25 18:26:00|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|0
1643135170000|2022-01-25 18:26:10|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|0
1643135180000|2022-01-25 18:26:20|||||||||1
1643135190000|2022-01-25 18:26:30|||||||||1
1643135200000|2022-01-25 18:26:40|||||||||1
1643135210000|2022-01-25 18:26:50|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|4
1643135220000|2022-01-25 18:27:00|2538.2|2534.2|2537.3|2533.3|2538.2|2534.2|2537.3|2533.3|5
1643135230000|2022-01-25 18:27:10|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|1
1643135250000|2022-01-25 18:27:30|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|3
1643135260000|2022-01-25 18:27:40|||||||||2
1643135270000|2022-01-25 18:27:50|||||||||4
1643135280000|2022-01-25 18:28:00|||||||||6
1643135290000|2022-01-25 18:28:10|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|3
1643135300000|2022-01-25 18:28:20|||||||||15
1643135310000|2022-01-25 18:28:30|2539.3|2535.3|2539.2|2535.2|2539.3|2535.3|2539.2|2535.2|6
1643135320000|2022-01-25 18:28:40|||||||||17
1643135330000|2022-01-25 18:28:50|||||||||4
1643135340000|2022-01-25 18:29:00|||||||||9
1643135350000|2022-01-25 18:29:10|||||||||2
1643135360000|2022-01-25 18:29:20|2538.7|2534.7|2539.2|2535.2|2539.2|2535.2|2538.2|2534.2|15
1643135370000|2022-01-25 18:29:30|||||||||17
1643135380000|2022-01-25 18:29:40|2538.8|2534.8|2538.7|2534.7|2538.8|2534.8|2538.7|2534.7|34
1643135390000|2022-01-25 18:29:50|2538.6|2534.6|2538.2|2534.2|2538.6|2534.6|2537.8|2533.8|32
1643190300000|2022-01-26 09:45:00|2546|2542|2548|2544|2548|2544|2546|2542|8
1643190320000|2022-01-26 09:45:20|2549|2545|2549|2545|2549|2545|2549|2545|2
1643190340000|2022-01-26 09:45:40|2549.2|2545.2|2549|2545|2549.5|2545.5|2549|2545|2
1643190350000|2022-01-26 09:45:50|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|1
1643190360000|2022-01-26 09:46:00|2548.9|2544.9|2547.5|2543.5|2548.9|2544.9|2547.5|2543.5|18
1643190370000|2022-01-26 09:46:10|2547.9|2543.9|2548.5|2544.5|2548.5|2544.5|2547.9|2543.9|3
1643190380000|2022-01-26 09:46:20|2549|2545|2550|2546|2550|2546|2549|2545|5
1643190400000|2022-01-26 09:46:40|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|1
1643190410000|2022-01-26 09:46:50|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|17
1643190420000|2022-01-26 09:47:00|2554.8|2550.8|2555.2|2551.2|2555.8|2551.8|2554.8|2550.8|46
1643190430000|2022-01-26 09:47:10|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|5
1643190440000|2022-01-26 09:47:20|2555.2|2551.2|2555.4|2551.4|2555.4|2551.4|2555.2|2551.2|7
1643190450000|2022-01-26 09:47:30|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|0
1643190460000|2022-01-26 09:47:40|||||||||1
1643190470000|2022-01-26 09:47:50|2555.9|2551.9|2555.2|2551.2|2555.9|2551.9|2555.2|2551.2|8
1643190490000|2022-01-26 09:48:10|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|11
1643190520000|2022-01-26 09:48:40|2556.7|2552.7|2556.9|2552.9|2557.3|2553.3|2556.7|2552.7|2
1643190530000|2022-01-26 09:48:50|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|0
1643190540000|2022-01-26 09:49:00|2557.2|2553.2|2557.8|2553.8|2557.8|2553.8|2557.2|2553.2|3
1643190550000|2022-01-26 09:49:10|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|1
1643190560000|2022-01-26 09:49:20|||||||||1
1643190570000|2022-01-26 09:49:30|||||||||5
1643190600000|2022-01-26 09:50:00|2556.1|2552.1|2555.8|2551.8|2556.3|2552.3|2555.8|2551.8|9
1643190610000|2022-01-26 09:50:10|||||||||1
1643190630000|2022-01-26 09:50:30|2555.3|2551.3|2555.8|2551.8|2555.8|2551.8|2555.3|2551.3|5
1643190640000|2022-01-26 09:50:40|2555.3|2551.3|2555.3|2551.3|2555.7|2551.7|2555.3|2551.3|6
1643190650000|2022-01-26 09:50:50|2555.5|2551.5|2555.3|2551.3|2556.3|2552.3|2555.3|2551.3|15
1643190690000|2022-01-26 09:51:30|2555.5|2551.5|2555.2|2551.2|2555.5|2551.5|2555.2|2551.2|0
1643190700000|2022-01-26 09:51:40|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|0
1643190710000|2022-01-26 09:51:50|2554.2|2550.2|2552.2|2548.2|2554.2|2550.2|2552.2|2548.2|23
1643190720000|2022-01-26 09:52:00|2551.8|2547.8|2551.4|2547.4|2551.8|2547.8|2551.4|2547.4|1
1643190730000|2022-01-26 09:52:10|2550.7|2546.7|2551|2547|2551|2547|2550.3|2546.3|2
1643190740000|2022-01-26 09:52:20|2550.8|2546.8|2551.3|2547.3|2551.3|2547.3|2550.8|2546.8|3
1643190750000|2022-01-26 09:52:30|2551.2|2547.2|2550.8|2546.8|2551.2|2547.2|2550.8|2546.8|0
1643190780000|2022-01-26 09:53:00|2551.2|2547.2|2549.1|2545.1|2551.2|2547.2|2548.1|2544.1|11
1643190790000|2022-01-26 09:53:10|2548.7|2544.7|2548.3|2544.3|2548.7|2544.7|2548.2|2544.2|3
1643190800000|2022-01-26 09:53:20|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|0
1643190830000|2022-01-26 09:53:50|2549.1|2545.1|2548.1|2544.1|2549.6|2545.6|2548.1|2544.1|10
1643190840000|2022-01-26 09:54:00|2547.7|2543.7|2547.6|2543.6|2547.7|2543.7|2547.6|2543.6|1
1643190890000|2022-01-26 09:54:50|2547.9|2543.9|2546.6|2542.6|2547.9|2543.9|2546.1|2542.1|1
1643190900000|2022-01-26 09:55:00|2546.1|2542.1|2547.1|2543.1|2547.1|2543.1|2546.1|2542.1|7
1643190930000|2022-01-26 09:55:30|2546.7|2542.7|2546.2|2542.2|2546.7|2542.7|2546.2|2542.2|0
1643190940000|2022-01-26 09:55:40|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2
1643190950000|2022-01-26 09:55:50|2544.9|2540.9|2544.1|2540.1|2544.9|2540.9|2544.1|2540.1|2
1643190970000|2022-01-26 09:56:10|2543.1|2539.1|2543.4|2539.4|2543.4|2539.4|2543.1|2539.1|1
1643191000000|2022-01-26 09:56:40|2543.3|2539.3|2542.7|2538.7|2543.3|2539.3|2542.6|2538.6|2
1643191010000|2022-01-26 09:56:50|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|0
1643191020000|2022-01-26 09:57:00|2543.4|2539.4|2543.6|2539.6|2543.6|2539.6|2543.4|2539.4|1
1643191030000|2022-01-26 09:57:10|2544.3|2540.3|2544.4|2540.4|2544.4|2540.4|2544.3|2540.3|4
1643191040000|2022-01-26 09:57:20|2546.1|2542.1|2546.6|2542.6|2546.6|2542.6|2546.1|2542.1|4
1643191050000|2022-01-26 09:57:30|2546.7|2542.7|2547.1|2543.1|2548.1|2544.1|2546.7|2542.7|1
1643191060000|2022-01-26 09:57:40|2547.8|2543.8|2548.1|2544.1|2548.1|2544.1|2547.8|2543.8|8
1643191080000|2022-01-26 09:58:00|2548.6|2544.6|2548.7|2544.7|2548.7|2544.7|2548.6|2544.6|10
1643191090000|2022-01-26 09:58:10|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|0
1643191100000|2022-01-26 09:58:20|2549.6|2545.6|2550.6|2546.6|2550.6|2546.6|2549.6|2545.6|0
1643191110000|2022-01-26 09:58:30|||||||||1
1643191130000|2022-01-26 09:58:50|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|4
1643191160000|2022-01-26 09:59:20|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|0
1643191170000|2022-01-26 09:59:30|||||||||1
1643191180000|2022-01-26 09:59:40|2548.6|2544.6|2548.7|2544.7|2548.7|2544.7|2548.6|2544.6|1
1643191190000|2022-01-26 09:59:50|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|1
1643191200000|2022-01-26 10:00:00|2549.7|2545.7|2548.6|2544.6|2549.7|2545.7|2548.2|2544.2|9
1643191210000|2022-01-26 10:00:10|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|1
1643191220000|2022-01-26 10:00:20|2547.7|2543.7|2546.1|2542.1|2548.2|2544.2|2546.1|2542.1|5
1643191250000|2022-01-26 10:00:50|||||||||1
1643191320000|2022-01-26 10:02:00|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|0
1643191330000|2022-01-26 10:02:10|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2
1643191350000|2022-01-26 10:02:30|2545.9|2541.9|2546.1|2542.1|2546.1|2542.1|2545.9|2541.9|7
1643191360000|2022-01-26 10:02:40|||||||||1
1643191380000|2022-01-26 10:03:00|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|0
1643191410000|2022-01-26 10:03:30|2547.1|2543.1|2546.9|2542.9|2547.1|2543.1|2546.9|2542.9|9
1643191420000|2022-01-26 10:03:40|2546.6|2542.6|2546.1|2542.1|2546.6|2542.6|2546.1|2542.1|1
1643191450000|2022-01-26 10:04:10|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|0
1643191500000|2022-01-26 10:05:00|2546.6|2542.6|2546.4|2542.4|2546.6|2542.6|2546.4|2542.4|3
1643191570000|2022-01-26 10:06:10|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|0
1643191590000|2022-01-26 10:06:30|||||||||2
1643191600000|2022-01-26 10:06:40|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|6
1643191610000|2022-01-26 10:06:50|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2
1643191620000|2022-01-26 10:07:00|2548.2|2544.2|2549.1|2545.1|2549.1|2545.1|2548.2|2544.2|2
1643191630000|2022-01-26 10:07:10|2548.3|2544.3|2548.1|2544.1|2548.3|2544.3|2548.1|2544.1|1
1643191650000|2022-01-26 10:07:30|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|3
1643191680000|2022-01-26 10:08:00|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|5
1643191690000|2022-01-26 10:08:10|2549.2|2545.2|2548.4|2544.4|2549.2|2545.2|2548.4|2544.4|9
1643191700000|2022-01-26 10:08:20|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.4|2543.4|0
1643191710000|2022-01-26 10:08:30|||||||||1
1643191740000|2022-01-26 10:09:00|||||||||1
1643191800000|2022-01-26 10:10:00|2548.6|2544.6|2548.1|2544.1|2548.6|2544.6|2548.1|2544.1|12
1643191820000|2022-01-26 10:10:20|||||||||1
1643191840000|2022-01-26 10:10:40|||||||||1
1643191860000|2022-01-26 10:11:00|2548.2|2544.2|2548.6|2544.6|2548.6|2544.6|2548.2|2544.2|0
1643191880000|2022-01-26 10:11:20|||||||||1
1643191900000|2022-01-26 10:11:40|||||||||1
1643191920000|2022-01-26 10:12:00|2548.4|2544.4|2548.6|2544.6|2548.6|2544.6|2548.2|2544.2|1
1643191950000|2022-01-26 10:12:30|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|1
1643192000000|2022-01-26 10:13:20|2548.2|2544.2|2548.6|2544.6|2548.6|2544.6|2548.2|2544.2|0
1643192040000|2022-01-26 10:14:00|2549.6|2545.6|2547.4|2543.4|2549.6|2545.6|2547.4|2543.4|19
1643192050000|2022-01-26 10:14:10|2547.6|2543.6|2547.1|2543.1|2547.6|2543.6|2547.1|2543.1|0
1643192060000|2022-01-26 10:14:20|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|0
1643192070000|2022-01-26 10:14:30|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1643192090000|2022-01-26 10:14:50|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.4|2543.4|3
1643192100000|2022-01-26 10:15:00|||||||||3
1643192110000|2022-01-26 10:15:10|2547.2|2543.2|2547.1|2543.1|2547.2|2543.2|2547.1|2543.1|1
1643192120000|2022-01-26 10:15:20|2546.4|2542.4|2545.9|2541.9|2546.6|2542.6|2545.9|2541.9|0
1643192130000|2022-01-26 10:15:30|2546.1|2542.1|2546.4|2542.4|2546.4|2542.4|2546.1|2542.1|0
1643192140000|2022-01-26 10:15:40|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|0
1643192160000|2022-01-26 10:16:00|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|0
1643192200000|2022-01-26 10:16:40|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|0
1643192220000|2022-01-26 10:17:00|||||||||5
1643192250000|2022-01-26 10:17:30|2546.1|2542.1|2546.6|2542.6|2546.6|2542.6|2546.1|2542.1|2
1643192270000|2022-01-26 10:17:50|2547.3|2543.3|2547.6|2543.6|2547.6|2543.6|2547.3|2543.3|3
1643192280000|2022-01-26 10:18:00|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1643192300000|2022-01-26 10:18:20|2547.6|2543.6|2548.4|2544.4|2548.4|2544.4|2547.6|2543.6|15
1643192310000|2022-01-26 10:18:30|2548.2|2544.2|2548.9|2544.9|2548.9|2544.9|2548.2|2544.2|0
1643192320000|2022-01-26 10:18:40|2548.6|2544.6|2549.1|2545.1|2549.8|2545.8|2548.6|2544.6|1
1643192330000|2022-01-26 10:18:50|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|1
1643192340000|2022-01-26 10:19:00|2548.2|2544.2|2548.6|2544.6|2548.6|2544.6|2548.2|2544.2|0
1643192350000|2022-01-26 10:19:10|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|7
1643192360000|2022-01-26 10:19:20|2549.2|2545.2|2549.4|2545.4|2549.4|2545.4|2549.2|2545.2|1
1643192370000|2022-01-26 10:19:30|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|0
1643192380000|2022-01-26 10:19:40|2550.1|2546.1|2550.6|2546.6|2550.6|2546.6|2550.1|2546.1|7
1643192390000|2022-01-26 10:19:50|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|1
1643192400000|2022-01-26 10:20:00|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.1|2546.1|0
1643192410000|2022-01-26 10:20:10|2550.4|2546.4|2550.1|2546.1|2550.4|2546.4|2549.7|2545.7|1
1643192420000|2022-01-26 10:20:20|2549.6|2545.6|2549.7|2545.7|2549.9|2545.9|2549.6|2545.6|7
1643192430000|2022-01-26 10:20:30|2550.1|2546.1|2550.6|2546.6|2550.6|2546.6|2550.1|2546.1|2
1643192440000|2022-01-26 10:20:40|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|1
1643192450000|2022-01-26 10:20:50|||||||||1
1643192460000|2022-01-26 10:21:00|2550.6|2546.6|2551.4|2547.4|2551.6|2547.6|2550.6|2546.6|9
1643192470000|2022-01-26 10:21:10|2551.6|2547.6|2551.4|2547.4|2551.9|2547.9|2551.4|2547.4|0
1643192510000|2022-01-26 10:21:50|2551.6|2547.6|2551.4|2547.4|2551.6|2547.6|2551.4|2547.4|2
1643192540000|2022-01-26 10:22:20|||||||||1
1643192560000|2022-01-26 10:22:40|2552.9|2548.9|2552.9|2548.9|2553.1|2549.1|2552.9|2548.9|17
1643192570000|2022-01-26 10:22:50|2552.8|2548.8|2552.1|2548.1|2552.8|2548.8|2552.1|2548.1|0
1643192590000|2022-01-26 10:23:10|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|0
1643192600000|2022-01-26 10:23:20|2553.4|2549.4|2554.4|2550.4|2554.4|2550.4|2553.4|2549.4|18
1643192610000|2022-01-26 10:23:30|2554.1|2550.1|2554.6|2550.6|2554.6|2550.6|2553.4|2549.4|4
1643192620000|2022-01-26 10:23:40|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|39
1643192630000|2022-01-26 10:23:50|2555.2|2551.2|2556.4|2552.4|2556.9|2552.9|2555.2|2551.2|9
1643192640000|2022-01-26 10:24:00|2556.3|2552.3|2554.4|2550.4|2556.3|2552.3|2554.4|2550.4|7
1643192680000|2022-01-26 10:24:40|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|0
1643192690000|2022-01-26 10:24:50|2553.9|2549.9|2552.4|2548.4|2553.9|2549.9|2552.4|2548.4|0
1643192700000|2022-01-26 10:25:00|2554.4|2550.4|2553.4|2549.4|2554.4|2550.4|2553.4|2549.4|5
1643192710000|2022-01-26 10:25:10|2553.9|2549.9|2553.9|2549.9|2554.4|2550.4|2553.9|2549.9|6
1643192720000|2022-01-26 10:25:20|2552.6|2548.6|2552.8|2548.8|2552.8|2548.8|2552.4|2548.4|1
1643192730000|2022-01-26 10:25:30|2553.9|2549.9|2554.8|2550.8|2554.8|2550.8|2553.9|2549.9|15
1643192740000|2022-01-26 10:25:40|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|0
1643192760000|2022-01-26 10:26:00|2555.1|2551.1|2554.8|2550.8|2555.4|2551.4|2554.8|2550.8|6
1643192770000|2022-01-26 10:26:10|2555.2|2551.2|2555.8|2551.8|2555.8|2551.8|2555.2|2551.2|9
1643192780000|2022-01-26 10:26:20|2556.7|2552.7|2556.7|2552.7|2556.7|2552.7|2556.7|2552.7|2
1643192790000|2022-01-26 10:26:30|2556.8|2552.8|2557.2|2553.2|2557.3|2553.3|2556.8|2552.8|30
1643192810000|2022-01-26 10:26:50|2557.3|2553.3|2556.9|2552.9|2557.3|2553.3|2556.9|2552.9|0
1643192820000|2022-01-26 10:27:00|2557.9|2553.9|2558.4|2554.4|2558.6|2554.6|2557.9|2553.9|10
1643192830000|2022-01-26 10:27:10|2557.6|2553.6|2557.1|2553.1|2557.6|2553.6|2557.1|2553.1|10
1643192850000|2022-01-26 10:27:30|2557.4|2553.4|2557.4|2553.4|2557.4|2553.4|2557.4|2553.4|1
1643192880000|2022-01-26 10:28:00|2557.1|2553.1|2557.6|2553.6|2558.1|2554.1|2557.1|2553.1|5
1643192910000|2022-01-26 10:28:30|||||||||1
1643192920000|2022-01-26 10:28:40|2557.4|2553.4|2556.9|2552.9|2557.4|2553.4|2556.9|2552.9|0
1643192930000|2022-01-26 10:28:50|2557.1|2553.1|2557.9|2553.9|2557.9|2553.9|2557.1|2553.1|3
1643192950000|2022-01-26 10:29:10|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|1
1643192960000|2022-01-26 10:29:20|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|1
1643192980000|2022-01-26 10:29:40|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|0
1643193000000|2022-01-26 10:30:00|2555.8|2551.8|2554.9|2550.9|2556.1|2552.1|2554.9|2550.9|5
1643193010000|2022-01-26 10:30:10|2556.1|2552.1|2555.1|2551.1|2556.6|2552.6|2554.9|2550.9|10
1643193020000|2022-01-26 10:30:20|2554.8|2550.8|2554.9|2550.9|2555.3|2551.3|2554.7|2550.7|2
1643193030000|2022-01-26 10:30:30|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2
1643193050000|2022-01-26 10:30:50|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|0
1643193070000|2022-01-26 10:31:10|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|0
1643193090000|2022-01-26 10:31:30|2554.8|2550.8|2556.2|2552.2|2556.3|2552.3|2554.8|2550.8|0
1643193100000|2022-01-26 10:31:40|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|0
1643193120000|2022-01-26 10:32:00|2556.4|2552.4|2556.4|2552.4|2556.6|2552.6|2556.4|2552.4|5
1643193170000|2022-01-26 10:32:50|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|0
1643193190000|2022-01-26 10:33:10|||||||||1
1643193220000|2022-01-26 10:33:40|2557.6|2553.6|2557.9|2553.9|2558.1|2554.1|2557.4|2553.4|3
1643193230000|2022-01-26 10:33:50|2557.8|2553.8|2557.9|2553.9|2557.9|2553.9|2557.4|2553.4|0
1643193290000|2022-01-26 10:34:50|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|1
1643193300000|2022-01-26 10:35:00|2559.4|2555.4|2559.1|2555.1|2560.4|2556.4|2559.1|2555.1|5
1643193310000|2022-01-26 10:35:10|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|0
1643193320000|2022-01-26 10:35:20|2558.8|2554.8|2559.7|2555.7|2559.7|2555.7|2558.4|2554.4|20
1643193330000|2022-01-26 10:35:30|2559.6|2555.6|2559.7|2555.7|2559.7|2555.7|2559.6|2555.6|0
1643193340000|2022-01-26 10:35:40|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|0
1643193350000|2022-01-26 10:35:50|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|0
1643193380000|2022-01-26 10:36:20|2561.1|2557.1|2560.4|2556.4|2561.1|2557.1|2560.4|2556.4|7
1643193400000|2022-01-26 10:36:40|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|1
1643193410000|2022-01-26 10:36:50|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|2
1643193420000|2022-01-26 10:37:00|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|0
1643193430000|2022-01-26 10:37:10|2559.9|2555.9|2559.6|2555.6|2559.9|2555.9|2559.6|2555.6|17
1643193440000|2022-01-26 10:37:20|||||||||2
1643193480000|2022-01-26 10:38:00|||||||||4
1643193550000|2022-01-26 10:39:10|2560|2556|2560|2556|2560|2556|2560|2556|12
1643193570000|2022-01-26 10:39:30|2559.6|2555.6|2559.5|2555.5|2559.6|2555.6|2559.5|2555.5|0
1643193590000|2022-01-26 10:39:50|2559|2555|2557.5|2553.5|2559|2555|2557.5|2553.5|0
1643193600000|2022-01-26 10:40:00|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|5
1643193620000|2022-01-26 10:40:20|2558.2|2554.2|2558.5|2554.5|2558.5|2554.5|2557.5|2553.5|0
1643193630000|2022-01-26 10:40:30|2558.3|2554.3|2557.5|2553.5|2558.3|2554.3|2557.5|2553.5|0
1643193670000|2022-01-26 10:41:10|2556.6|2552.6|2557.6|2553.6|2558|2554|2556.6|2552.6|2
1643193690000|2022-01-26 10:41:30|2558|2554|2557.5|2553.5|2558|2554|2557.5|2553.5|0
1643193750000|2022-01-26 10:42:30|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|0
1643193780000|2022-01-26 10:43:00|2557.5|2553.5|2557.6|2553.6|2557.6|2553.6|2557.5|2553.5|0
1643193790000|2022-01-26 10:43:10|||||||||1
1643193820000|2022-01-26 10:43:40|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|0
1643193840000|2022-01-26 10:44:00|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|5
1643193850000|2022-01-26 10:44:10|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|0
1643193860000|2022-01-26 10:44:20|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|0
1643193970000|2022-01-26 10:46:10|2558.6|2554.6|2559.5|2555.5|2559.6|2555.6|2558.6|2554.6|7
1643194010000|2022-01-26 10:46:50|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|0
1643194020000|2022-01-26 10:47:00|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|1
1643194040000|2022-01-26 10:47:20|2559|2555|2559|2555|2559|2555|2558.5|2554.5|1
1643194050000|2022-01-26 10:47:30|2558.8|2554.8|2559|2555|2559|2555|2558.5|2554.5|0
1643194070000|2022-01-26 10:47:50|2558.8|2554.8|2559.5|2555.5|2559.5|2555.5|2558.5|2554.5|0
1643194190000|2022-01-26 10:49:50|||||||||1
1643194200000|2022-01-26 10:50:00|2559.6|2555.6|2559.5|2555.5|2559.6|2555.6|2559.5|2555.5|6
1643194230000|2022-01-26 10:50:30|2559.6|2555.6|2560.6|2556.6|2560.6|2556.6|2559.6|2555.6|9
1643194240000|2022-01-26 10:50:40|2560.5|2556.5|2561.6|2557.6|2561.6|2557.6|2560.5|2556.5|1
1643194250000|2022-01-26 10:50:50|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|1
1643194260000|2022-01-26 10:51:00|2561.6|2557.6|2561.5|2557.5|2562|2558|2561.5|2557.5|3
1643194330000|2022-01-26 10:52:10|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|0
1643194340000|2022-01-26 10:52:20|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|4
1643194350000|2022-01-26 10:52:30|2562.5|2558.5|2562.5|2558.5|2562.5|2558.5|2562.5|2558.5|0
1643194360000|2022-01-26 10:52:40|2562|2558|2562.5|2558.5|2562.5|2558.5|2562|2558|3
1643194380000|2022-01-26 10:53:00|2562|2558|2561.5|2557.5|2562|2558|2561.5|2557.5|1
1643194420000|2022-01-26 10:53:40|2561|2557|2561.8|2557.8|2562|2558|2560.6|2556.6|3
1643194440000|2022-01-26 10:54:00|2561.5|2557.5|2562.5|2558.5|2562.5|2558.5|2561.5|2557.5|3
1643194490000|2022-01-26 10:54:50|2562.6|2558.6|2563|2559|2563|2559|2562.6|2558.6|0
1643194510000|2022-01-26 10:55:10|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|3
1643194520000|2022-01-26 10:55:20|2562|2558|2561.5|2557.5|2562|2558|2561.5|2557.5|0
1643194530000|2022-01-26 10:55:30|2562|2558|2561.5|2557.5|2562|2558|2561.5|2557.5|0
1643194540000|2022-01-26 10:55:40|2563|2559|2563|2559|2563|2559|2563|2559|9
1643194550000|2022-01-26 10:55:50|2562.8|2558.8|2562.5|2558.5|2562.8|2558.8|2562.5|2558.5|0
1643194560000|2022-01-26 10:56:00|2561.5|2557.5|2562|2558|2562|2558|2561.5|2557.5|1
1643194570000|2022-01-26 10:56:10|2562.3|2558.3|2561.5|2557.5|2562.5|2558.5|2561.5|2557.5|7
1643194580000|2022-01-26 10:56:20|2561.6|2557.6|2561.5|2557.5|2561.6|2557.6|2561.5|2557.5|0
1643194590000|2022-01-26 10:56:30|2562.5|2558.5|2561.8|2557.8|2562.5|2558.5|2561.8|2557.8|1
1643194600000|2022-01-26 10:56:40|2561.5|2557.5|2562|2558|2563|2559|2561.5|2557.5|3
1643194620000|2022-01-26 10:57:00|2561.6|2557.6|2561.5|2557.5|2561.6|2557.6|2561.5|2557.5|1
1643194630000|2022-01-26 10:57:10|2561.6|2557.6|2562.1|2558.1|2562.3|2558.3|2561.6|2557.6|1
1643194650000|2022-01-26 10:57:30|2562.5|2558.5|2562.5|2558.5|2562.5|2558.5|2562.5|2558.5|0
1643194660000|2022-01-26 10:57:40|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2562.5|2558.5|1
1643194670000|2022-01-26 10:57:50|2562.8|2558.8|2562.5|2558.5|2562.8|2558.8|2562.5|2558.5|0
1643194680000|2022-01-26 10:58:00|2563|2559|2562.8|2558.8|2563|2559|2562.8|2558.8|0
1643194690000|2022-01-26 10:58:10|2562|2558|2561.6|2557.6|2562|2558|2561.6|2557.6|1
1643194710000|2022-01-26 10:58:30|2562|2558|2563|2559|2563|2559|2562|2558|2
1643194720000|2022-01-26 10:58:40|2563.3|2559.3|2563.6|2559.6|2563.6|2559.6|2563.3|2559.3|4
1643194730000|2022-01-26 10:58:50|2564|2560|2564|2560|2564|2560|2564|2560|2
1643194740000|2022-01-26 10:59:00|||||||||7
1643194750000|2022-01-26 10:59:10|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|1
1643194780000|2022-01-26 10:59:40|2563|2559|2562.5|2558.5|2563|2559|2562.5|2558.5|0
1643194800000|2022-01-26 11:00:00|||||||||2
1643194820000|2022-01-26 11:00:20|||||||||1
1643194830000|2022-01-26 11:00:30|2561.6|2557.6|2561.5|2557.5|2561.6|2557.6|2561.5|2557.5|0
1643194840000|2022-01-26 11:00:40|2561|2557|2561.2|2557.2|2561.2|2557.2|2561|2557|1
1643194850000|2022-01-26 11:00:50|2562.3|2558.3|2563.5|2559.5|2563.5|2559.5|2562.3|2558.3|4
1643194880000|2022-01-26 11:01:20|2564|2560|2564|2560|2564|2560|2564|2560|1
1643194890000|2022-01-26 11:01:30|2563.5|2559.5|2563.6|2559.6|2563.6|2559.6|2563.5|2559.5|0
1643194900000|2022-01-26 11:01:40|2564|2560|2564|2560|2564|2560|2564|2560|0
1643194920000|2022-01-26 11:02:00|2563.8|2559.8|2563.5|2559.5|2563.8|2559.8|2563.5|2559.5|0
1643194950000|2022-01-26 11:02:30|||||||||1
1643194960000|2022-01-26 11:02:40|2563.6|2559.6|2564|2560|2564|2560|2563.6|2559.6|0
1643194990000|2022-01-26 11:03:10|2563.6|2559.6|2563.5|2559.5|2563.6|2559.6|2563.5|2559.5|5
1643195000000|2022-01-26 11:03:20|2564|2560|2564|2560|2564|2560|2564|2560|0
1643195020000|2022-01-26 11:03:40|2563.2|2559.2|2562.8|2558.8|2563.2|2559.2|2562.8|2558.8|22
1643195030000|2022-01-26 11:03:50|2563|2559|2563|2559|2563|2559|2563|2559|0
1643195040000|2022-01-26 11:04:00|2562.8|2558.8|2564|2560|2564|2560|2562.8|2558.8|9
1643195050000|2022-01-26 11:04:10|2563.8|2559.8|2564.7|2560.7|2564.7|2560.7|2563.8|2559.8|6
1643195060000|2022-01-26 11:04:20|||||||||32
1643195090000|2022-01-26 11:04:50|2565.1|2561.1|2565.2|2561.2|2565.2|2561.2|2565.1|2561.1|16
1643195110000|2022-01-26 11:05:10|2565.3|2561.3|2565.3|2561.3|2565.3|2561.3|2565.3|2561.3|0
1643195120000|2022-01-26 11:05:20|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|3
1643195130000|2022-01-26 11:05:30|2565.3|2561.3|2565|2561|2565.3|2561.3|2565|2561|0
1643195150000|2022-01-26 11:05:50|2564.8|2560.8|2564.5|2560.5|2564.8|2560.8|2564.5|2560.5|1
1643195160000|2022-01-26 11:06:00|2564.8|2560.8|2566.2|2562.2|2566.8|2562.8|2564.8|2560.8|47
1643195180000|2022-01-26 11:06:20|2565.1|2561.1|2565.3|2561.3|2566.5|2562.5|2565.1|2561.1|3
1643195190000|2022-01-26 11:06:30|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|1
1643195200000|2022-01-26 11:06:40|2565.3|2561.3|2565.3|2561.3|2565.3|2561.3|2565.3|2561.3|1
1643195240000|2022-01-26 11:07:20|||||||||1
1643195260000|2022-01-26 11:07:40|2565|2561|2565|2561|2565|2561|2565|2561|0
1643195290000|2022-01-26 11:08:10|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|1
1643195430000|2022-01-26 11:10:30|2564.6|2560.6|2565.5|2561.5|2565.5|2561.5|2564.6|2560.6|1
1643195460000|2022-01-26 11:11:00|2565.6|2561.6|2566|2562|2566|2562|2565.6|2561.6|1
1643195470000|2022-01-26 11:11:10|||||||||2
1643195480000|2022-01-26 11:11:20|2567|2563|2567|2563|2567|2563|2567|2563|15
1643195500000|2022-01-26 11:11:40|2568.6|2564.6|2568.5|2564.5|2569|2565|2568.5|2564.5|12
1643195520000|2022-01-26 11:12:00|2568.6|2564.6|2568.8|2564.8|2569|2565|2568.5|2564.5|1
1643195550000|2022-01-26 11:12:30|||||||||1
1643195560000|2022-01-26 11:12:40|2569|2565|2568.5|2564.5|2569|2565|2568.5|2564.5|0
1643195570000|2022-01-26 11:12:50|2569|2565|2569|2565|2569|2565|2569|2565|1
1643195580000|2022-01-26 11:13:00|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|25
1643195600000|2022-01-26 11:13:20|||||||||1
1643195610000|2022-01-26 11:13:30|||||||||1
1643195620000|2022-01-26 11:13:40|2568.8|2564.8|2569.2|2565.2|2569.2|2565.2|2568.8|2564.8|2
1643195650000|2022-01-26 11:14:10|2568.5|2564.5|2569.3|2565.3|2569.3|2565.3|2568.1|2564.1|3
1643195660000|2022-01-26 11:14:20|2568.3|2564.3|2568.3|2564.3|2568.3|2564.3|2568.3|2564.3|3
1643195670000|2022-01-26 11:14:30|2567.6|2563.6|2567.5|2563.5|2567.6|2563.6|2567.5|2563.5|3
1643195700000|2022-01-26 11:15:00|2567.1|2563.1|2567.1|2563.1|2567.1|2563.1|2567.1|2563.1|71
1643195740000|2022-01-26 11:15:40|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|0
1643195750000|2022-01-26 11:15:50|2567.2|2563.2|2566.7|2562.7|2567.2|2563.2|2566.7|2562.7|1
1643195760000|2022-01-26 11:16:00|2567.1|2563.1|2567.2|2563.2|2567.2|2563.2|2567.1|2563.1|0
1643195770000|2022-01-26 11:16:10|2567.6|2563.6|2567.6|2563.6|2567.6|2563.6|2567.6|2563.6|0
1643195780000|2022-01-26 11:16:20|2567.2|2563.2|2568|2564|2568|2564|2567.2|2563.2|1
1643195790000|2022-01-26 11:16:30|2567.2|2563.2|2568|2564|2568|2564|2567.2|2563.2|2
1643195800000|2022-01-26 11:16:40|2568.5|2564.5|2568.5|2564.5|2568.5|2564.5|2568.5|2564.5|2
1643195820000|2022-01-26 11:17:00|2568|2564|2566.5|2562.5|2568|2564|2566.5|2562.5|4
1643195830000|2022-01-26 11:17:10|2566.6|2562.6|2568.6|2564.6|2568.6|2564.6|2566.6|2562.6|21
1643195850000|2022-01-26 11:17:30|2568.2|2564.2|2567.7|2563.7|2568.2|2564.2|2567.7|2563.7|10
1643195860000|2022-01-26 11:17:40|2568.1|2564.1|2568.1|2564.1|2568.1|2564.1|2568.1|2564.1|0
1643195870000|2022-01-26 11:17:50|2568.2|2564.2|2567.7|2563.7|2568.2|2564.2|2567.7|2563.7|0
1643195940000|2022-01-26 11:19:00|2567.2|2563.2|2567.1|2563.1|2567.2|2563.2|2567.1|2563.1|1
1643195950000|2022-01-26 11:19:10|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|0
1643195970000|2022-01-26 11:19:30|2567.1|2563.1|2567.1|2563.1|2567.1|2563.1|2567.1|2563.1|0
1643195980000|2022-01-26 11:19:40|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|0
1643196000000|2022-01-26 11:20:00|2567.7|2563.7|2567.6|2563.6|2568.5|2564.5|2567.6|2563.6|0
1643196020000|2022-01-26 11:20:20|2568|2564|2568.5|2564.5|2568.5|2564.5|2568|2564|1
1643196050000|2022-01-26 11:20:50|||||||||3
1643196060000|2022-01-26 11:21:00|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|0
1643196070000|2022-01-26 11:21:10|2568.5|2564.5|2568.6|2564.6|2568.6|2564.6|2568.5|2564.5|0
1643196080000|2022-01-26 11:21:20|||||||||59
1643196110000|2022-01-26 11:21:50|||||||||4
1643196120000|2022-01-26 11:22:00|2568.5|2564.5|2568.5|2564.5|2568.5|2564.5|2568.5|2564.5|5
1643196130000|2022-01-26 11:22:10|||||||||1
1643196160000|2022-01-26 11:22:40|2568.2|2564.2|2568.5|2564.5|2568.6|2564.6|2568.2|2564.2|29
1643196180000|2022-01-26 11:23:00|2568.1|2564.1|2568.5|2564.5|2568.6|2564.6|2568.1|2564.1|0
1643196190000|2022-01-26 11:23:10|2568.1|2564.1|2568.1|2564.1|2568.1|2564.1|2568.1|2564.1|0
1643196220000|2022-01-26 11:23:40|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|12
1643196250000|2022-01-26 11:24:10|2568.2|2564.2|2567.7|2563.7|2568.2|2564.2|2567.7|2563.7|0
1643196270000|2022-01-26 11:24:30|2568.2|2564.2|2568.1|2564.1|2568.2|2564.2|2568.1|2564.1|3
1643196280000|2022-01-26 11:24:40|2567.7|2563.7|2567.7|2563.7|2567.7|2563.7|2567.7|2563.7|1
1643196290000|2022-01-26 11:24:50|||||||||1
1643196320000|2022-01-26 11:25:20|2566.2|2562.2|2566.6|2562.6|2566.6|2562.6|2566.1|2562.1|15
1643196330000|2022-01-26 11:25:30|2566.2|2562.2|2566.2|2562.2|2566.2|2562.2|2566.2|2562.2|0
1643196340000|2022-01-26 11:25:40|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|0
1643196350000|2022-01-26 11:25:50|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|2
1643196370000|2022-01-26 11:26:10|2564.6|2560.6|2565.6|2561.6|2565.6|2561.6|2564.6|2560.6|4
1643196380000|2022-01-26 11:26:20|2565.5|2561.5|2566|2562|2566|2562|2565.5|2561.5|2
1643196390000|2022-01-26 11:26:30|2565.9|2561.9|2565.5|2561.5|2565.9|2561.9|2565.5|2561.5|0
1643196430000|2022-01-26 11:27:10|||||||||3
1643196440000|2022-01-26 11:27:20|2566.5|2562.5|2566.1|2562.1|2566.5|2562.5|2566.1|2562.1|3
1643196450000|2022-01-26 11:27:30|2566.5|2562.5|2566.5|2562.5|2566.5|2562.5|2566.5|2562.5|0
1643196460000|2022-01-26 11:27:40|2566.6|2562.6|2566.2|2562.2|2566.6|2562.6|2566.2|2562.2|0
1643196470000|2022-01-26 11:27:50|2566.1|2562.1|2566.5|2562.5|2566.5|2562.5|2566.1|2562.1|1
1643196510000|2022-01-26 11:28:30|2566.1|2562.1|2566.1|2562.1|2566.1|2562.1|2566.1|2562.1|0
1643196520000|2022-01-26 11:28:40|2566|2562|2565.6|2561.6|2566|2562|2565.6|2561.6|0
1643196540000|2022-01-26 11:29:00|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|0
1643196560000|2022-01-26 11:29:20|2565.6|2561.6|2565.5|2561.5|2565.6|2561.6|2565.5|2561.5|0
1643196570000|2022-01-26 11:29:30|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|0
1643196580000|2022-01-26 11:29:40|2565.2|2561.2|2565.2|2561.2|2565.2|2561.2|2565.2|2561.2|0
1643196590000|2022-01-26 11:29:50|2565.8|2561.8|2566.3|2562.3|2566.3|2562.3|2565.8|2561.8|92
1643196610000|2022-01-26 11:30:10|2566.7|2562.7|2566.7|2562.7|2566.7|2562.7|2566.7|2562.7|1
1643196630000|2022-01-26 11:30:30|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|0
1643196650000|2022-01-26 11:30:50|||||||||4
1643196660000|2022-01-26 11:31:00|2566.4|2562.4|2566.8|2562.8|2566.8|2562.8|2566.4|2562.4|1
1643196670000|2022-01-26 11:31:10|2566.9|2562.9|2566.8|2562.8|2566.9|2562.9|2566.8|2562.8|1
1643196680000|2022-01-26 11:31:20|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|2
1643196700000|2022-01-26 11:31:40|2567.7|2563.7|2567.7|2563.7|2567.7|2563.7|2567.7|2563.7|0
1643196720000|2022-01-26 11:32:00|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|0
1643196730000|2022-01-26 11:32:10|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|1
1643196750000|2022-01-26 11:32:30|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|0
1643196760000|2022-01-26 11:32:40|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|0
1643196770000|2022-01-26 11:32:50|2567.3|2563.3|2566.9|2562.9|2567.3|2563.3|2566.9|2562.9|2
1643196780000|2022-01-26 11:33:00|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|0
1643196790000|2022-01-26 11:33:10|2567.7|2563.7|2567.7|2563.7|2567.8|2563.8|2567.7|2563.7|34
1643196810000|2022-01-26 11:33:30|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|0
1643196850000|2022-01-26 11:34:10|2567.7|2563.7|2567.7|2563.7|2567.7|2563.7|2567.7|2563.7|0
1643196870000|2022-01-26 11:34:30|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|0
1643196900000|2022-01-26 11:35:00|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|0
1643196940000|2022-01-26 11:35:40|2566.1|2562.1|2566.3|2562.3|2566.3|2562.3|2565.9|2561.9|1
1643196950000|2022-01-26 11:35:50|2565.8|2561.8|2565.8|2561.8|2565.8|2561.8|2565.7|2561.7|2
1643196960000|2022-01-26 11:36:00|2565.9|2561.9|2566.7|2562.7|2566.8|2562.8|2565.9|2561.9|1
1643196990000|2022-01-26 11:36:30|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|0
1643197020000|2022-01-26 11:37:00|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|0
1643197040000|2022-01-26 11:37:20|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|1
1643197050000|2022-01-26 11:37:30|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|0
1643197060000|2022-01-26 11:37:40|2567.3|2563.3|2566.9|2562.9|2567.3|2563.3|2566.9|2562.9|0
1643197080000|2022-01-26 11:38:00|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|0
1643197100000|2022-01-26 11:38:20|2566.7|2562.7|2566.3|2562.3|2566.7|2562.7|2566.3|2562.3|0
1643197130000|2022-01-26 11:38:50|2566.8|2562.8|2566.9|2562.9|2566.9|2562.9|2566.8|2562.8|1
1643197190000|2022-01-26 11:39:50|||||||||1
1643197220000|2022-01-26 11:40:20|2566.8|2562.8|2566.9|2562.9|2566.9|2562.9|2566.8|2562.8|1
1643197230000|2022-01-26 11:40:30|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|0
1643197240000|2022-01-26 11:40:40|2566.7|2562.7|2566.3|2562.3|2566.7|2562.7|2566.3|2562.3|0
1643197250000|2022-01-26 11:40:50|2566.7|2562.7|2566.9|2562.9|2566.9|2562.9|2566.7|2562.7|1
1643197260000|2022-01-26 11:41:00|2567.1|2563.1|2566.9|2562.9|2567.1|2563.1|2566.9|2562.9|1
1643197270000|2022-01-26 11:41:10|2567.1|2563.1|2566.9|2562.9|2567.1|2563.1|2566.9|2562.9|1
1643197330000|2022-01-26 11:42:10|||||||||2
1643197350000|2022-01-26 11:42:30|||||||||5
1643197560000|2022-01-26 11:46:00|2567|2563|2567|2563|2567|2563|2567|2563|0
1643197580000|2022-01-26 11:46:20|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|10
1643197610000|2022-01-26 11:46:50|2567|2563|2567|2563|2567|2563|2567|2563|7
1643197640000|2022-01-26 11:47:20|2567.1|2563.1|2567.2|2563.2|2567.2|2563.2|2567.1|2563.1|26
1643197650000|2022-01-26 11:47:30|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|0
1643197690000|2022-01-26 11:48:10|2567.8|2563.8|2568|2564|2568|2564|2567.8|2563.8|1
1643197750000|2022-01-26 11:49:10|2567.8|2563.8|2568|2564|2568|2564|2567.8|2563.8|1
1643197800000|2022-01-26 11:50:00|2568.5|2564.5|2568.8|2564.8|2568.8|2564.8|2568.5|2564.5|2
1643197830000|2022-01-26 11:50:30|2568.1|2564.1|2568.1|2564.1|2568.1|2564.1|2568.1|2564.1|0
1643197850000|2022-01-26 11:50:50|2568.8|2564.8|2568.8|2564.8|2568.8|2564.8|2568.8|2564.8|3
1643197890000|2022-01-26 11:51:30|2568.5|2564.5|2568.5|2564.5|2568.5|2564.5|2568.5|2564.5|0
1643197900000|2022-01-26 11:51:40|2568.8|2564.8|2568.8|2564.8|2568.8|2564.8|2568.8|2564.8|1
1643197910000|2022-01-26 11:51:50|2569|2565|2569|2565|2569|2565|2569|2565|1
1643197930000|2022-01-26 11:52:10|2570|2566|2570|2566|2570|2566|2570|2566|2
1643197960000|2022-01-26 11:52:40|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|0
1643197970000|2022-01-26 11:52:50|2569.5|2565.5|2569.5|2565.5|2569.5|2565.5|2569.5|2565.5|1
1643198010000|2022-01-26 11:53:30|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|0
1643198040000|2022-01-26 11:54:00|2569.5|2565.5|2570|2566|2570|2566|2569.5|2565.5|5
1643198130000|2022-01-26 11:55:30|||||||||4
1643198160000|2022-01-26 11:56:00|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|0
1643198220000|2022-01-26 11:57:00|2570|2566|2570|2566|2570|2566|2570|2566|2
1643198230000|2022-01-26 11:57:10|2569.8|2565.8|2569.5|2565.5|2569.8|2565.8|2569.5|2565.5|0
1643198260000|2022-01-26 11:57:40|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|0
1643198270000|2022-01-26 11:57:50|2570|2566|2570|2566|2570|2566|2570|2566|4
1643198280000|2022-01-26 11:58:00|2569.5|2565.5|2570|2566|2570|2566|2569.1|2565.1|5
1643198340000|2022-01-26 11:59:00|2569.6|2565.6|2569.8|2565.8|2570|2566|2569.6|2565.6|1
1643198350000|2022-01-26 11:59:10|2569.1|2565.1|2569.1|2565.1|2569.1|2565.1|2569.1|2565.1|0
1643198370000|2022-01-26 11:59:30|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|0
1643198380000|2022-01-26 11:59:40|2569.1|2565.1|2569.1|2565.1|2569.1|2565.1|2569.1|2565.1|0
1643198400000|2022-01-26 12:00:00|2569.5|2565.5|2570.8|2566.8|2570.8|2566.8|2569.5|2565.5|2
1643198410000|2022-01-26 12:00:10|2571.1|2567.1|2571.8|2567.8|2571.8|2567.8|2571.1|2567.1|34
1643198420000|2022-01-26 12:00:20|2572|2568|2572|2568|2572|2568|2572|2568|1
1643198470000|2022-01-26 12:01:10|2571.5|2567.5|2571.5|2567.5|2571.5|2567.5|2571.5|2567.5|0
1643198490000|2022-01-26 12:01:30|2571.8|2567.8|2571.8|2567.8|2571.8|2567.8|2571.8|2567.8|0
1643198580000|2022-01-26 12:03:00|2571.5|2567.5|2571.5|2567.5|2571.5|2567.5|2571.5|2567.5|0
1643198610000|2022-01-26 12:03:30|2571|2567|2571|2567|2571|2567|2571|2567|4
1643198620000|2022-01-26 12:03:40|2570.8|2566.8|2571.7|2567.7|2571.7|2567.7|2570.6|2566.6|1
1643198630000|2022-01-26 12:03:50|2571.2|2567.2|2571|2567|2571.2|2567.2|2571|2567|3
1643198640000|2022-01-26 12:04:00|2570.5|2566.5|2572|2568|2572|2568|2570.1|2566.1|19
1643198660000|2022-01-26 12:04:20|||||||||1
1643198680000|2022-01-26 12:04:40|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|3
1643198700000|2022-01-26 12:05:00|2573|2569|2573|2569|2573|2569|2573|2569|0
1643198710000|2022-01-26 12:05:10|||||||||1
1643198720000|2022-01-26 12:05:20|2573.1|2569.1|2572.6|2568.6|2573.1|2569.1|2572.6|2568.6|5
1643198730000|2022-01-26 12:05:30|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|0
1643198740000|2022-01-26 12:05:40|2573.1|2569.1|2573.6|2569.6|2573.6|2569.6|2573.1|2569.1|9
1643198760000|2022-01-26 12:06:00|2574.1|2570.1|2574.1|2570.1|2574.1|2570.1|2574.1|2570.1|0
1643198820000|2022-01-26 12:07:00|||||||||4
1643198860000|2022-01-26 12:07:40|||||||||1
1643198910000|2022-01-26 12:08:30|2572.5|2568.5|2572.1|2568.1|2572.5|2568.5|2572.1|2568.1|5
1643198930000|2022-01-26 12:08:50|2574.3|2570.3|2574|2570|2574.3|2570.3|2574|2570|2
1643199000000|2022-01-26 12:10:00|2573.8|2569.8|2572|2568|2573.8|2569.8|2572|2568|4
1643199010000|2022-01-26 12:10:10|2572.7|2568.7|2573|2569|2573|2569|2572.7|2568.7|2
1643199040000|2022-01-26 12:10:40|2571.8|2567.8|2571.8|2567.8|2571.8|2567.8|2571.5|2567.5|8
1643199060000|2022-01-26 12:11:00|2570.8|2566.8|2570.8|2566.8|2570.8|2566.8|2570.8|2566.8|11
1643199080000|2022-01-26 12:11:20|2569.8|2565.8|2570.2|2566.2|2570.2|2566.2|2569.8|2565.8|8
1643199090000|2022-01-26 12:11:30|2569.8|2565.8|2570.7|2566.7|2570.7|2566.7|2569.8|2565.8|1
1643199100000|2022-01-26 12:11:40|2570.3|2566.3|2570.8|2566.8|2570.8|2566.8|2570.3|2566.3|1
1643199110000|2022-01-26 12:11:50|2571.2|2567.2|2573.1|2569.1|2573.1|2569.1|2571.2|2567.2|119
1643199120000|2022-01-26 12:12:00|2573.6|2569.6|2573.6|2569.6|2573.6|2569.6|2573.6|2569.6|9
1643199130000|2022-01-26 12:12:10|2573.7|2569.7|2574.1|2570.1|2574.1|2570.1|2573.7|2569.7|1
1643199140000|2022-01-26 12:12:20|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|3
1643199150000|2022-01-26 12:12:30|2573.3|2569.3|2573.3|2569.3|2573.7|2569.7|2573.3|2569.3|25
1643199160000|2022-01-26 12:12:40|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|2573.3|2569.3|5
1643199170000|2022-01-26 12:12:50|2573.3|2569.3|2574.3|2570.3|2574.3|2570.3|2573.3|2569.3|39
1643199180000|2022-01-26 12:13:00|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|1
1643199190000|2022-01-26 12:13:10|||||||||7
1643199210000|2022-01-26 12:13:30|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|3
1643199220000|2022-01-26 12:13:40|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|3
1643199240000|2022-01-26 12:14:00|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|2
1643199250000|2022-01-26 12:14:10|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|3
1643199260000|2022-01-26 12:14:20|||||||||3
1643199270000|2022-01-26 12:14:30|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|5
1643199280000|2022-01-26 12:14:40|||||||||4
1643199290000|2022-01-26 12:14:50|||||||||8
1643199300000|2022-01-26 12:15:00|||||||||1
1643199310000|2022-01-26 12:15:10|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|0
1643199320000|2022-01-26 12:15:20|||||||||1
1643199350000|2022-01-26 12:15:50|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|4
1643199360000|2022-01-26 12:16:00|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|3
1643199370000|2022-01-26 12:16:10|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|0
1643199540000|2022-01-26 12:19:00|||||||||3
1643199550000|2022-01-26 12:19:10|||||||||3
1643199590000|2022-01-26 12:19:50|||||||||1
1643199600000|2022-01-26 12:20:00|||||||||1
1643199640000|2022-01-26 12:20:40|2574.3|2570.3|2574.7|2570.7|2574.7|2570.7|2574.3|2570.3|4
1643199650000|2022-01-26 12:20:50|||||||||3
1643199670000|2022-01-26 12:21:10|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|6
1643199690000|2022-01-26 12:21:30|||||||||6
1643199730000|2022-01-26 12:22:10|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|9
1643199750000|2022-01-26 12:22:30|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|0
1643199770000|2022-01-26 12:22:50|||||||||5
1643199790000|2022-01-26 12:23:10|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|0
1643199820000|2022-01-26 12:23:40|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|0
1643199830000|2022-01-26 12:23:50|2575.5|2571.5|2575.5|2571.5|2575.5|2571.5|2575.5|2571.5|2
1643199920000|2022-01-26 12:25:20|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|1
1643199960000|2022-01-26 12:26:00|||||||||1
1643200020000|2022-01-26 12:27:00|||||||||2
1643200040000|2022-01-26 12:27:20|||||||||1
1643200070000|2022-01-26 12:27:50|||||||||2
1643200180000|2022-01-26 12:29:40|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|2
1643200200000|2022-01-26 12:30:00|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|1
1643200260000|2022-01-26 12:31:00|2574.7|2570.7|2574.3|2570.3|2575.1|2571.1|2574.3|2570.3|17
1643200270000|2022-01-26 12:31:10|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|0
1643200280000|2022-01-26 12:31:20|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|2
1643200300000|2022-01-26 12:31:40|2574.7|2570.7|2572.1|2568.1|2574.7|2570.7|2572.1|2568.1|17
1643200310000|2022-01-26 12:31:50|2572.2|2568.2|2573.1|2569.1|2573.1|2569.1|2572.1|2568.1|4
1643200320000|2022-01-26 12:32:00|||||||||2
1643200340000|2022-01-26 12:32:20|2574.1|2570.1|2574.1|2570.1|2574.1|2570.1|2574.1|2570.1|10
1643200350000|2022-01-26 12:32:30|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|1
1643200360000|2022-01-26 12:32:40|2573.3|2569.3|2573.3|2569.3|2573.3|2569.3|2573.3|2569.3|1
1643200420000|2022-01-26 12:33:40|2572.3|2568.3|2573.3|2569.3|2573.3|2569.3|2572.3|2568.3|3
1643200440000|2022-01-26 12:34:00|||||||||1
1643200460000|2022-01-26 12:34:20|2572.3|2568.3|2572.3|2568.3|2572.3|2568.3|2572.3|2568.3|3
1643200480000|2022-01-26 12:34:40|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|0
1643200570000|2022-01-26 12:36:10|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|1
1643200580000|2022-01-26 12:36:20|2572.3|2568.3|2572.1|2568.1|2572.3|2568.3|2572.1|2568.1|2
1643200590000|2022-01-26 12:36:30|2572.2|2568.2|2573.1|2569.1|2573.1|2569.1|2572.1|2568.1|9
1643200620000|2022-01-26 12:37:00|||||||||3
1643200670000|2022-01-26 12:37:50|||||||||1
1643200780000|2022-01-26 12:39:40|2572.3|2568.3|2572.2|2568.2|2572.3|2568.3|2572.2|2568.2|1
1643200790000|2022-01-26 12:39:50|2572.3|2568.3|2573.1|2569.1|2573.1|2569.1|2572.3|2568.3|1
1643200870000|2022-01-26 12:41:10|||||||||2
1643200900000|2022-01-26 12:41:40|||||||||3
1643200910000|2022-01-26 12:41:50|||||||||2
1643200970000|2022-01-26 12:42:50|||||||||1
1643200980000|2022-01-26 12:43:00|2572.7|2568.7|2571.6|2567.6|2572.7|2568.7|2571.6|2567.6|10
1643200990000|2022-01-26 12:43:10|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|2571.6|2567.6|2
1643201000000|2022-01-26 12:43:20|2570.9|2566.9|2571|2567|2571.6|2567.6|2570.6|2566.6|9
1643201010000|2022-01-26 12:43:30|2571.1|2567.1|2571.1|2567.1|2571.1|2567.1|2571|2567|4
1643201020000|2022-01-26 12:43:40|2570.6|2566.6|2571|2567|2571|2567|2570.6|2566.6|8
1643201030000|2022-01-26 12:43:50|2570.6|2566.6|2571.1|2567.1|2571.1|2567.1|2570.6|2566.6|5
1643201040000|2022-01-26 12:44:00|2570.9|2566.9|2570.9|2566.9|2570.9|2566.9|2570.9|2566.9|11
1643201050000|2022-01-26 12:44:10|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|0
1643201060000|2022-01-26 12:44:20|2570|2566|2570.1|2566.1|2570.1|2566.1|2570|2566|1
1643201100000|2022-01-26 12:45:00|2569|2565|2569|2565|2569|2565|2569|2565|2
1643201110000|2022-01-26 12:45:10|2569.1|2565.1|2569.1|2565.1|2569.1|2565.1|2569.1|2565.1|0
1643201180000|2022-01-26 12:46:20|2568.3|2564.3|2568.5|2564.5|2568.5|2564.5|2568|2564|4
1643201190000|2022-01-26 12:46:30|2568.1|2564.1|2567.1|2563.1|2568.1|2564.1|2567.1|2563.1|2
1643201220000|2022-01-26 12:47:00|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|0
1643201260000|2022-01-26 12:47:40|2567.1|2563.1|2567.1|2563.1|2567.5|2563.5|2567|2563|6
1643201270000|2022-01-26 12:47:50|2567.9|2563.9|2566.9|2562.9|2567.9|2563.9|2566.9|2562.9|98
1643201280000|2022-01-26 12:48:00|2565.9|2561.9|2565.9|2561.9|2565.9|2561.9|2565.9|2561.9|2
1643201290000|2022-01-26 12:48:10|||||||||1
1643201300000|2022-01-26 12:48:20|||||||||1
1643201310000|2022-01-26 12:48:30|2565.6|2561.6|2565.9|2561.9|2565.9|2561.9|2565.6|2561.6|40
1643201340000|2022-01-26 12:49:00|2567.4|2563.4|2566.9|2562.9|2567.4|2563.4|2566.2|2562.2|15
1643201350000|2022-01-26 12:49:10|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|0
1643201370000|2022-01-26 12:49:30|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|1
1643201400000|2022-01-26 12:50:00|2567.2|2563.2|2567.6|2563.6|2567.6|2563.6|2567.2|2563.2|19
1643201410000|2022-01-26 12:50:10|2567.2|2563.2|2566.9|2562.9|2567.2|2563.2|2566.9|2562.9|1
1643201440000|2022-01-26 12:50:40|||||||||1
1643201460000|2022-01-26 12:51:00|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|0
1643201490000|2022-01-26 12:51:30|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|0
1643201500000|2022-01-26 12:51:40|2567.6|2563.6|2567.2|2563.2|2567.6|2563.6|2567.2|2563.2|10
1643201520000|2022-01-26 12:52:00|2567.6|2563.6|2567.7|2563.7|2567.7|2563.7|2567.2|2563.2|9
1643201530000|2022-01-26 12:52:10|2567.9|2563.9|2567.9|2563.9|2567.9|2563.9|2567.9|2563.9|0
1643201570000|2022-01-26 12:52:50|||||||||1
1643201580000|2022-01-26 12:53:00|2568.4|2564.4|2568.7|2564.7|2568.7|2564.7|2568.2|2564.2|24
1643201590000|2022-01-26 12:53:10|2568.9|2564.9|2568.9|2564.9|2568.9|2564.9|2568.7|2564.7|2
1643201620000|2022-01-26 12:53:40|||||||||1
1643201640000|2022-01-26 12:54:00|2569|2565|2569.7|2565.7|2569.7|2565.7|2569|2565|3
1643201650000|2022-01-26 12:54:10|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|0
1643201660000|2022-01-26 12:54:20|2570.2|2566.2|2569.9|2565.9|2570.2|2566.2|2569.9|2565.9|8
1643201670000|2022-01-26 12:54:30|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|4
1643201680000|2022-01-26 12:54:40|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|0
1643201750000|2022-01-26 12:55:50|2570.6|2566.6|2570.2|2566.2|2570.6|2566.6|2570.2|2566.2|3
1643201760000|2022-01-26 12:56:00|2569.9|2565.9|2568.9|2564.9|2569.9|2565.9|2568.9|2564.9|3
1643201770000|2022-01-26 12:56:10|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|1
1643201780000|2022-01-26 12:56:20|||||||||2
1643201820000|2022-01-26 12:57:00|2568.2|2564.2|2568.2|2564.2|2568.2|2564.2|2568.2|2564.2|2
1643201830000|2022-01-26 12:57:10|2567.9|2563.9|2567.7|2563.7|2567.9|2563.9|2567.7|2563.7|2
1643201840000|2022-01-26 12:57:20|2567.4|2563.4|2567.4|2563.4|2567.7|2563.7|2567.2|2563.2|3
1643201850000|2022-01-26 12:57:30|2567.7|2563.7|2566.7|2562.7|2567.7|2563.7|2566.7|2562.7|3
1643201860000|2022-01-26 12:57:40|2566.2|2562.2|2564.7|2560.7|2566.2|2562.2|2564.7|2560.7|3
1643201870000|2022-01-26 12:57:50|2564.2|2560.2|2564.2|2560.2|2564.2|2560.2|2564.2|2560.2|0
1643201880000|2022-01-26 12:58:00|2563.9|2559.9|2564.2|2560.2|2564.2|2560.2|2563.9|2559.9|2
1643201890000|2022-01-26 12:58:10|||||||||1
1643201900000|2022-01-26 12:58:20|||||||||4
1643201910000|2022-01-26 12:58:30|2564.6|2560.6|2564.4|2560.4|2564.6|2560.6|2564.2|2560.2|5
1643201920000|2022-01-26 12:58:40|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|0
1643201930000|2022-01-26 12:58:50|2565.4|2561.4|2565.7|2561.7|2565.9|2561.9|2565.4|2561.4|8
1643201950000|2022-01-26 12:59:10|2565.6|2561.6|2564.9|2560.9|2565.6|2561.6|2564.9|2560.9|5
1643201970000|2022-01-26 12:59:30|2565.2|2561.2|2565.2|2561.2|2565.2|2561.2|2565.2|2561.2|0
1643201980000|2022-01-26 12:59:40|||||||||1
1643201990000|2022-01-26 12:59:50|2564.9|2560.9|2562.7|2558.7|2564.9|2560.9|2562.7|2558.7|5
1643202000000|2022-01-26 13:00:00|2563.2|2559.2|2568.9|2564.9|2568.9|2564.9|2562.9|2558.9|14
1643202010000|2022-01-26 13:00:10|2568.7|2564.7|2567.7|2563.7|2568.7|2564.7|2567.7|2563.7|9
1643202020000|2022-01-26 13:00:20|2567.9|2563.9|2567.9|2563.9|2567.9|2563.9|2567.9|2563.9|1
1643202030000|2022-01-26 13:00:30|2567.7|2563.7|2566.7|2562.7|2567.7|2563.7|2566.7|2562.7|5
1643202040000|2022-01-26 13:00:40|2565.7|2561.7|2563.7|2559.7|2565.7|2561.7|2563.7|2559.7|2
1643202050000|2022-01-26 13:00:50|2563.2|2559.2|2563.2|2559.2|2563.2|2559.2|2563.2|2559.2|0
1643202060000|2022-01-26 13:01:00|2562.9|2558.9|2563.7|2559.7|2563.7|2559.7|2562.9|2558.9|12
1643202070000|2022-01-26 13:01:10|2563|2559|2562.9|2558.9|2563|2559|2562.9|2558.9|0
1643202100000|2022-01-26 13:01:40|||||||||1
1643202130000|2022-01-26 13:02:10|2563.2|2559.2|2563.4|2559.4|2564.4|2560.4|2563.2|2559.2|7
1643202140000|2022-01-26 13:02:20|2563.6|2559.6|2562.9|2558.9|2563.6|2559.6|2562.9|2558.9|1
1643202150000|2022-01-26 13:02:30|2563.4|2559.4|2563|2559|2563.4|2559.4|2563|2559|7
1643202160000|2022-01-26 13:02:40|2563.1|2559.1|2563|2559|2563.5|2559.5|2563|2559|4
1643202170000|2022-01-26 13:02:50|2563.1|2559.1|2563|2559|2563.1|2559.1|2563|2559|2
1643202180000|2022-01-26 13:03:00|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|0
1643202190000|2022-01-26 13:03:10|||||||||1
1643202210000|2022-01-26 13:03:30|2561.9|2557.9|2561.9|2557.9|2561.9|2557.9|2561.9|2557.9|7
1643202240000|2022-01-26 13:04:00|2562.2|2558.2|2561.9|2557.9|2562.2|2558.2|2561.9|2557.9|3
1643202250000|2022-01-26 13:04:10|||||||||2
1643202260000|2022-01-26 13:04:20|||||||||1
1643202330000|2022-01-26 13:05:30|2562.6|2558.6|2563.7|2559.7|2563.9|2559.9|2562.6|2558.6|8
1643202350000|2022-01-26 13:05:50|||||||||3
1643202360000|2022-01-26 13:06:00|||||||||2
1643202370000|2022-01-26 13:06:10|2563.2|2559.2|2563.2|2559.2|2563.2|2559.2|2562.9|2558.9|9
1643202380000|2022-01-26 13:06:20|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|1
1643202400000|2022-01-26 13:06:40|||||||||1
1643202450000|2022-01-26 13:07:30|2562.5|2558.5|2561.9|2557.9|2562.5|2558.5|2561.9|2557.9|19
1643202470000|2022-01-26 13:07:50|||||||||4
1643202480000|2022-01-26 13:08:00|2561|2557|2558|2554|2561.2|2557.2|2557.9|2553.9|59
1643202490000|2022-01-26 13:08:10|2558.4|2554.4|2557.7|2553.7|2558.7|2554.7|2557.7|2553.7|2
1643202500000|2022-01-26 13:08:20|2558.4|2554.4|2559.4|2555.4|2559.4|2555.4|2558|2554|5
1643202510000|2022-01-26 13:08:30|2559|2555|2559.9|2555.9|2560.7|2556.7|2559|2555|2
1643202520000|2022-01-26 13:08:40|2560.4|2556.4|2559.9|2555.9|2560.4|2556.4|2559.9|2555.9|0
1643202600000|2022-01-26 13:10:00|2560.9|2556.9|2561.9|2557.9|2562.2|2558.2|2560.9|2556.9|25
1643202610000|2022-01-26 13:10:10|2562.4|2558.4|2561.9|2557.9|2562.4|2558.4|2561.9|2557.9|2
1643202660000|2022-01-26 13:11:00|2563.5|2559.5|2563|2559|2563.5|2559.5|2563|2559|13
1643202670000|2022-01-26 13:11:10|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|0
1643202710000|2022-01-26 13:11:50|2563.5|2559.5|2564.9|2560.9|2564.9|2560.9|2563.5|2559.5|9
1643202720000|2022-01-26 13:12:00|2564.5|2560.5|2563.9|2559.9|2564.5|2560.5|2563.9|2559.9|5
1643202730000|2022-01-26 13:12:10|2563.1|2559.1|2562.9|2558.9|2563.1|2559.1|2562.9|2558.9|4
1643202740000|2022-01-26 13:12:20|2563|2559|2563|2559|2563|2559|2563|2559|1
1643202750000|2022-01-26 13:12:30|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|0
1643202780000|2022-01-26 13:13:00|||||||||5
1643202800000|2022-01-26 13:13:20|||||||||1
1643202820000|2022-01-26 13:13:40|2563.2|2559.2|2563.2|2559.2|2563.5|2559.5|2563.1|2559.1|55
1643202910000|2022-01-26 13:15:10|||||||||1
1643202940000|2022-01-26 13:15:40|||||||||1
1643202950000|2022-01-26 13:15:50|2566.1|2562.1|2568|2564|2568|2564|2566.1|2562.1|25
1643202960000|2022-01-26 13:16:00|2567.2|2563.2|2567.6|2563.6|2567.6|2563.6|2567.1|2563.1|3
1643202970000|2022-01-26 13:16:10|2567.1|2563.1|2567.1|2563.1|2567.1|2563.1|2567.1|2563.1|0
1643203000000|2022-01-26 13:16:40|2565.6|2561.6|2565.6|2561.6|2566.1|2562.1|2565.6|2561.6|2
1643203010000|2022-01-26 13:16:50|2565.5|2561.5|2565.2|2561.2|2565.5|2561.5|2565.1|2561.1|5
1643203030000|2022-01-26 13:17:10|2565.1|2561.1|2565.2|2561.2|2565.2|2561.2|2565.1|2561.1|1
1643203100000|2022-01-26 13:18:20|2565.3|2561.3|2565.2|2561.2|2565.7|2561.7|2565.2|2561.2|1
1643203140000|2022-01-26 13:19:00|||||||||6
1643203160000|2022-01-26 13:19:20|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|5
1643203180000|2022-01-26 13:19:40|2565.2|2561.2|2564.8|2560.8|2565.2|2561.2|2564.8|2560.8|5
1643203200000|2022-01-26 13:20:00|2565.2|2561.2|2565.2|2561.2|2565.2|2561.2|2565.2|2561.2|5
1643203220000|2022-01-26 13:20:20|||||||||4
1643203230000|2022-01-26 13:20:30|2565.3|2561.3|2567.3|2563.3|2567.3|2563.3|2565.3|2561.3|126
1643203240000|2022-01-26 13:20:40|2566.2|2562.2|2565.8|2561.8|2566.2|2562.2|2565.3|2561.3|20
1643203250000|2022-01-26 13:20:50|2565.1|2561.1|2564.2|2560.2|2565.1|2561.1|2564.2|2560.2|3
1643203260000|2022-01-26 13:21:00|||||||||5
1643203270000|2022-01-26 13:21:10|||||||||2
1643203280000|2022-01-26 13:21:20|||||||||6
1643203300000|2022-01-26 13:21:40|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|3
1643203310000|2022-01-26 13:21:50|2564.2|2560.2|2564.2|2560.2|2564.3|2560.3|2564.2|2560.2|11
1643203320000|2022-01-26 13:22:00|||||||||6
1643203330000|2022-01-26 13:22:10|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|0
1643203340000|2022-01-26 13:22:20|||||||||5
1643203360000|2022-01-26 13:22:40|2564.2|2560.2|2564.3|2560.3|2564.3|2560.3|2564.2|2560.2|4
1643203370000|2022-01-26 13:22:50|2566.3|2562.3|2565.3|2561.3|2566.3|2562.3|2565.3|2561.3|1
1643203380000|2022-01-26 13:23:00|||||||||5
1643203390000|2022-01-26 13:23:10|2566.1|2562.1|2566.7|2562.7|2566.7|2562.7|2566.1|2562.1|6
1643203400000|2022-01-26 13:23:20|2566.2|2562.2|2566.2|2562.2|2566.2|2562.2|2566.2|2562.2|11
1643203410000|2022-01-26 13:23:30|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|0
1643203420000|2022-01-26 13:23:40|2566.7|2562.7|2566.7|2562.7|2566.7|2562.7|2566.7|2562.7|5
1643203430000|2022-01-26 13:23:50|2566|2562|2566.3|2562.3|2566.3|2562.3|2565.8|2561.8|2
1643203440000|2022-01-26 13:24:00|2566.2|2562.2|2566.2|2562.2|2566.2|2562.2|2566.2|2562.2|2
1643203460000|2022-01-26 13:24:20|2567.3|2563.3|2568.2|2564.2|2568.3|2564.3|2567.3|2563.3|11
1643203470000|2022-01-26 13:24:30|||||||||2
1643203480000|2022-01-26 13:24:40|2568.3|2564.3|2568.2|2564.2|2568.3|2564.3|2568.2|2564.2|2
1643203500000|2022-01-26 13:25:00|2568.7|2564.7|2569.3|2565.3|2569.3|2565.3|2568.7|2564.7|7
1643203510000|2022-01-26 13:25:10|2568.8|2564.8|2568.8|2564.8|2568.8|2564.8|2568.8|2564.8|4
1643203540000|2022-01-26 13:25:40|2569.2|2565.2|2569.2|2565.2|2569.2|2565.2|2569.2|2565.2|0
1643203550000|2022-01-26 13:25:50|2568.5|2564.5|2568.3|2564.3|2568.5|2564.5|2568.3|2564.3|34
1643203560000|2022-01-26 13:26:00|2568.2|2564.2|2568.3|2564.3|2568.3|2564.3|2568.2|2564.2|1
1643203580000|2022-01-26 13:26:20|2566.3|2562.3|2566.2|2562.2|2566.3|2562.3|2565.2|2561.2|22
1643203590000|2022-01-26 13:26:30|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|0
1643203600000|2022-01-26 13:26:40|2567.1|2563.1|2567|2563|2567.1|2563.1|2567|2563|0
1643203610000|2022-01-26 13:26:50|2566.9|2562.9|2566.1|2562.1|2566.9|2562.9|2566.1|2562.1|7
1643203650000|2022-01-26 13:27:30|2564.6|2560.6|2564.6|2560.6|2564.6|2560.6|2564.6|2560.6|6
1643203660000|2022-01-26 13:27:40|2565|2561|2565|2561|2565|2561|2565|2561|0
1643203680000|2022-01-26 13:28:00|2564.6|2560.6|2565.1|2561.1|2565.1|2561.1|2564.1|2560.1|14
1643203690000|2022-01-26 13:28:10|2565.5|2561.5|2565.6|2561.6|2566.2|2562.2|2565.5|2561.5|6
1643203710000|2022-01-26 13:28:30|2565.5|2561.5|2565.1|2561.1|2565.5|2561.5|2565.1|2561.1|0
1643203730000|2022-01-26 13:28:50|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|1
1643203740000|2022-01-26 13:29:00|2565.1|2561.1|2563.6|2559.6|2565.1|2561.1|2563.6|2559.6|4
1643203750000|2022-01-26 13:29:10|2564|2560|2563.1|2559.1|2564|2560|2563.1|2559.1|0
1643203770000|2022-01-26 13:29:30|||||||||1
1643203790000|2022-01-26 13:29:50|||||||||7
1643203820000|2022-01-26 13:30:20|2564.1|2560.1|2564.9|2560.9|2564.9|2560.9|2564.1|2560.1|2
1643203830000|2022-01-26 13:30:30|2564.1|2560.1|2564|2560|2564.1|2560.1|2563.2|2559.2|13
1643203840000|2022-01-26 13:30:40|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|0
1643203850000|2022-01-26 13:30:50|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|138
1643203860000|2022-01-26 13:31:00|2565.1|2561.1|2564.2|2560.2|2565.1|2561.1|2564.2|2560.2|3
1643203870000|2022-01-26 13:31:10|2564.3|2560.3|2564.2|2560.2|2564.3|2560.3|2564.2|2560.2|2
1643203880000|2022-01-26 13:31:20|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|0
1643203900000|2022-01-26 13:31:40|2563.7|2559.7|2563.7|2559.7|2563.7|2559.7|2563.7|2559.7|0
1643203920000|2022-01-26 13:32:00|2565.3|2561.3|2565.2|2561.2|2565.8|2561.8|2565.2|2561.2|21
1643203940000|2022-01-26 13:32:20|||||||||2
1643203990000|2022-01-26 13:33:10|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|0
1643204000000|2022-01-26 13:33:20|2565.4|2561.4|2564.1|2560.1|2565.4|2561.4|2564.1|2560.1|6
1643204020000|2022-01-26 13:33:40|2564.5|2560.5|2564.6|2560.6|2564.6|2560.6|2564.5|2560.5|7
1643204050000|2022-01-26 13:34:10|2565|2561|2565.1|2561.1|2565.1|2561.1|2565|2561|2
1643204100000|2022-01-26 13:35:00|||||||||2
1643204130000|2022-01-26 13:35:30|2565.3|2561.3|2566.1|2562.1|2567.1|2563.1|2565.3|2561.3|7
1643204140000|2022-01-26 13:35:40|2566|2562|2565.1|2561.1|2566|2562|2565.1|2561.1|1
1643204150000|2022-01-26 13:35:50|2565.6|2561.6|2566.1|2562.1|2566.1|2562.1|2565.6|2561.6|4
1643204160000|2022-01-26 13:36:00|2563.6|2559.6|2564.1|2560.1|2564.1|2560.1|2563.6|2559.6|3
1643204170000|2022-01-26 13:36:10|2563.1|2559.1|2563.1|2559.1|2563.1|2559.1|2562.1|2558.1|19
1643204180000|2022-01-26 13:36:20|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|1
1643204190000|2022-01-26 13:36:30|2562.9|2558.9|2563.1|2559.1|2563.1|2559.1|2562.9|2558.9|7
1643204200000|2022-01-26 13:36:40|||||||||1
1643204210000|2022-01-26 13:36:50|||||||||3
1643204260000|2022-01-26 13:37:40|2563.2|2559.2|2563.7|2559.7|2563.7|2559.7|2563.2|2559.2|16
1643204270000|2022-01-26 13:37:50|||||||||6
1643204290000|2022-01-26 13:38:10|2563.3|2559.3|2563.1|2559.1|2563.3|2559.3|2563.1|2559.1|12
1643204300000|2022-01-26 13:38:20|2562.2|2558.2|2562.1|2558.1|2562.5|2558.5|2562.1|2558.1|0
1643204330000|2022-01-26 13:38:50|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|10
1643204340000|2022-01-26 13:39:00|2563.1|2559.1|2563.1|2559.1|2563.1|2559.1|2563.1|2559.1|3
1643204360000|2022-01-26 13:39:20|2562.2|2558.2|2562.2|2558.2|2562.2|2558.2|2562.2|2558.2|3
1643204400000|2022-01-26 13:40:00|2562.1|2558.1|2562.2|2558.2|2562.2|2558.2|2562.1|2558.1|1
1643204430000|2022-01-26 13:40:30|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|0
1643204480000|2022-01-26 13:41:20|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|1
1643204490000|2022-01-26 13:41:30|2561|2557|2561|2557|2561|2557|2561|2557|1
1643204500000|2022-01-26 13:41:40|2560.6|2556.6|2561.1|2557.1|2561.1|2557.1|2560.6|2556.6|0
1643204510000|2022-01-26 13:41:50|2560.6|2556.6|2560.1|2556.1|2560.6|2556.6|2560.1|2556.1|5
1643204550000|2022-01-26 13:42:30|2559.3|2555.3|2558.6|2554.6|2559.3|2555.3|2558.6|2554.6|2
1643204560000|2022-01-26 13:42:40|2558.7|2554.7|2559.1|2555.1|2559.1|2555.1|2558.7|2554.7|1
1643204570000|2022-01-26 13:42:50|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|0
1643204580000|2022-01-26 13:43:00|2559|2555|2559|2555|2559|2555|2559|2555|0
1643204590000|2022-01-26 13:43:10|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|1
1643204630000|2022-01-26 13:43:50|2559.1|2555.1|2558.6|2554.6|2559.1|2555.1|2558.6|2554.6|26
1643204640000|2022-01-26 13:44:00|2559|2555|2559|2555|2559|2555|2559|2555|1
1643204660000|2022-01-26 13:44:20|2559.1|2555.1|2559.5|2555.5|2559.5|2555.5|2559.1|2555.1|7
1643204670000|2022-01-26 13:44:30|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|0
1643204690000|2022-01-26 13:44:50|2559|2555|2559.1|2555.1|2559.1|2555.1|2559|2555|2
1643204700000|2022-01-26 13:45:00|2559|2555|2559.1|2555.1|2559.1|2555.1|2559|2555|0
1643204730000|2022-01-26 13:45:30|||||||||1
1643204760000|2022-01-26 13:46:00|||||||||2
1643204780000|2022-01-26 13:46:20|2558.2|2554.2|2559.1|2555.1|2559.1|2555.1|2558.2|2554.2|23
1643204790000|2022-01-26 13:46:30|||||||||9
1643204800000|2022-01-26 13:46:40|||||||||1
1643204820000|2022-01-26 13:47:00|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|2
1643204830000|2022-01-26 13:47:10|||||||||1
1643204840000|2022-01-26 13:47:20|2557.7|2553.7|2557.5|2553.5|2557.7|2553.7|2557.5|2553.5|8
1643204850000|2022-01-26 13:47:30|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|1
1643204860000|2022-01-26 13:47:40|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|2
1643204880000|2022-01-26 13:48:00|||||||||3
1643204890000|2022-01-26 13:48:10|2557.1|2553.1|2557|2553|2557.1|2553.1|2557|2553|2
1643204980000|2022-01-26 13:49:40|2557.1|2553.1|2557|2553|2557.1|2553.1|2557|2553|0
1643204990000|2022-01-26 13:49:50|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|1
1643205000000|2022-01-26 13:50:00|2557|2553|2557|2553|2557|2553|2557|2553|0
1643205030000|2022-01-26 13:50:30|2557.1|2553.1|2557.5|2553.5|2557.5|2553.5|2557.1|2553.1|14
1643205050000|2022-01-26 13:50:50|2558.5|2554.5|2557.5|2553.5|2558.5|2554.5|2557.5|2553.5|15
1643205070000|2022-01-26 13:51:10|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|0
1643205080000|2022-01-26 13:51:20|2558.1|2554.1|2557.5|2553.5|2558.1|2554.1|2557.5|2553.5|11
1643205090000|2022-01-26 13:51:30|2557.1|2553.1|2558.4|2554.4|2558.4|2554.4|2557.1|2553.1|60
1643205100000|2022-01-26 13:51:40|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|0
1643205110000|2022-01-26 13:51:50|2558.6|2554.6|2557.9|2553.9|2558.6|2554.6|2557.9|2553.9|0
1643205160000|2022-01-26 13:52:40|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|9
1643205170000|2022-01-26 13:52:50|2557.9|2553.9|2557.8|2553.8|2557.9|2553.9|2557.8|2553.8|2
1643205260000|2022-01-26 13:54:20|||||||||38
1643205270000|2022-01-26 13:54:30|||||||||57
1643205340000|2022-01-26 13:55:40|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|2
1643205350000|2022-01-26 13:55:50|||||||||1
1643205370000|2022-01-26 13:56:10|2557.8|2553.8|2554.9|2550.9|2557.8|2553.8|2554.9|2550.9|21
1643205380000|2022-01-26 13:56:20|2552.8|2548.8|2552.9|2548.9|2552.9|2548.9|2552.3|2548.3|3
1643205390000|2022-01-26 13:56:30|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|0
1643205400000|2022-01-26 13:56:40|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2
1643205420000|2022-01-26 13:57:00|||||||||1
1643205480000|2022-01-26 13:58:00|2551.4|2547.4|2550.8|2546.8|2551.4|2547.4|2550.8|2546.8|36
1643205490000|2022-01-26 13:58:10|||||||||2
1643205500000|2022-01-26 13:58:20|2550.9|2546.9|2550.8|2546.8|2550.9|2546.9|2550.8|2546.8|1
1643205510000|2022-01-26 13:58:30|||||||||7
1643205540000|2022-01-26 13:59:00|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|0
1643205560000|2022-01-26 13:59:20|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|0
1643205570000|2022-01-26 13:59:30|2550|2546|2550.5|2546.5|2550.5|2546.5|2550|2546|20
1643205590000|2022-01-26 13:59:50|2551.4|2547.4|2550.9|2546.9|2551.4|2547.4|2550.9|2546.9|4
1643205610000|2022-01-26 14:00:10|2551|2547|2551|2547|2551|2547|2551|2547|1
1643205620000|2022-01-26 14:00:20|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|0
1643205630000|2022-01-26 14:00:30|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|5
1643205680000|2022-01-26 14:01:20|2551.1|2547.1|2550.6|2546.6|2551.1|2547.1|2550.6|2546.6|6
1643205690000|2022-01-26 14:01:30|2550.1|2546.1|2550.7|2546.7|2550.7|2546.7|2550.1|2546.1|2
1643205720000|2022-01-26 14:02:00|||||||||2
1643205750000|2022-01-26 14:02:30|2551.5|2547.5|2550.7|2546.7|2551.5|2547.5|2550.7|2546.7|9
1643205760000|2022-01-26 14:02:40|||||||||1
1643205780000|2022-01-26 14:03:00|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|3
1643205810000|2022-01-26 14:03:30|2550.5|2546.5|2550.6|2546.6|2550.6|2546.6|2550.5|2546.5|1
1643205820000|2022-01-26 14:03:40|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2
1643205830000|2022-01-26 14:03:50|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|0
1643205840000|2022-01-26 14:04:00|2550.5|2546.5|2550.6|2546.6|2550.6|2546.6|2550.5|2546.5|1
1643205850000|2022-01-26 14:04:10|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|1
1643205860000|2022-01-26 14:04:20|||||||||3
1643205870000|2022-01-26 14:04:30|||||||||1
1643205880000|2022-01-26 14:04:40|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|13
1643205890000|2022-01-26 14:04:50|2552|2548|2552|2548|2552|2548|2552|2548|2
1643205910000|2022-01-26 14:05:10|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|0
1643205930000|2022-01-26 14:05:30|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|0
1643205940000|2022-01-26 14:05:40|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|0
1643205980000|2022-01-26 14:06:20|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|4
1643206020000|2022-01-26 14:07:00|2551.5|2547.5|2551.6|2547.6|2551.6|2547.6|2551.5|2547.5|1
1643206090000|2022-01-26 14:08:10|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|8
1643206150000|2022-01-26 14:09:10|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|5
1643206170000|2022-01-26 14:09:30|||||||||7
1643206190000|2022-01-26 14:09:50|||||||||3
1643206200000|2022-01-26 14:10:00|||||||||1
1643206270000|2022-01-26 14:11:10|||||||||4
1643206280000|2022-01-26 14:11:20|||||||||2
1643206290000|2022-01-26 14:11:30|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|88
1643206300000|2022-01-26 14:11:40|||||||||4
1643206350000|2022-01-26 14:12:30|2550.9|2546.9|2552.5|2548.5|2552.5|2548.5|2550.9|2546.9|8
1643206360000|2022-01-26 14:12:40|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|0
1643206380000|2022-01-26 14:13:00|2551.9|2547.9|2552|2548|2552|2548|2551.9|2547.9|1
1643206390000|2022-01-26 14:13:10|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|0
1643206420000|2022-01-26 14:13:40|||||||||14
1643206430000|2022-01-26 14:13:50|2552.3|2548.3|2552.4|2548.4|2552.4|2548.4|2552.3|2548.3|2
1643206440000|2022-01-26 14:14:00|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|1
1643206450000|2022-01-26 14:14:10|2553.9|2549.9|2552|2548|2553.9|2549.9|2552|2548|7
1643206470000|2022-01-26 14:14:30|2551.6|2547.6|2553.2|2549.2|2553.2|2549.2|2551.6|2547.6|33
1643206480000|2022-01-26 14:14:40|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|1
1643206490000|2022-01-26 14:14:50|2552.7|2548.7|2552.6|2548.6|2552.7|2548.7|2552.6|2548.6|1
1643206500000|2022-01-26 14:15:00|2553.1|2549.1|2552.1|2548.1|2553.1|2549.1|2552.1|2548.1|1
1643206510000|2022-01-26 14:15:10|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|1
1643206520000|2022-01-26 14:15:20|2554.1|2550.1|2554.1|2550.1|2554.2|2550.2|2554.1|2550.1|6
1643206540000|2022-01-26 14:15:40|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.6|2548.6|1
1643206550000|2022-01-26 14:15:50|2552.6|2548.6|2552.7|2548.7|2552.7|2548.7|2552.6|2548.6|1
1643206580000|2022-01-26 14:16:20|||||||||1
1643206600000|2022-01-26 14:16:40|||||||||1
1643206620000|2022-01-26 14:17:00|||||||||2
1643206660000|2022-01-26 14:17:40|||||||||1
1643206670000|2022-01-26 14:17:50|2553.2|2549.2|2553.1|2549.1|2553.2|2549.2|2553.1|2549.1|2
1643206680000|2022-01-26 14:18:00|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|0
1643206700000|2022-01-26 14:18:20|||||||||7
1643206710000|2022-01-26 14:18:30|2553.2|2549.2|2553.2|2549.2|2553.2|2549.2|2553.2|2549.2|3
1643206720000|2022-01-26 14:18:40|2554|2550|2554.7|2550.7|2554.7|2550.7|2554|2550|11
1643206730000|2022-01-26 14:18:50|2554.6|2550.6|2554.2|2550.2|2554.7|2550.7|2554.2|2550.2|1
1643206740000|2022-01-26 14:19:00|2554.7|2550.7|2554.6|2550.6|2554.7|2550.7|2554.6|2550.6|1
1643206750000|2022-01-26 14:19:10|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|9
1643206760000|2022-01-26 14:19:20|2554.6|2550.6|2556.4|2552.4|2556.5|2552.5|2554.6|2550.6|45
1643206770000|2022-01-26 14:19:30|2556.7|2552.7|2555|2551|2557.2|2553.2|2555|2551|7
1643206800000|2022-01-26 14:20:00|||||||||9
1643206810000|2022-01-26 14:20:10|2555.4|2551.4|2555.9|2551.9|2555.9|2551.9|2555.4|2551.4|4
1643206850000|2022-01-26 14:20:50|||||||||1
1643206860000|2022-01-26 14:21:00|2556|2552|2554.9|2550.9|2556.4|2552.4|2554.9|2550.9|10
1643206880000|2022-01-26 14:21:20|||||||||1
1643206920000|2022-01-26 14:22:00|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|0
1643206960000|2022-01-26 14:22:40|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|3
1643206970000|2022-01-26 14:22:50|2555.4|2551.4|2555.2|2551.2|2555.4|2551.4|2555.2|2551.2|1
1643206980000|2022-01-26 14:23:00|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|0
1643206990000|2022-01-26 14:23:10|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|0
1643207000000|2022-01-26 14:23:20|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2
1643207030000|2022-01-26 14:23:50|||||||||1
1643207050000|2022-01-26 14:24:10|2553.7|2549.7|2553.6|2549.6|2553.7|2549.7|2553.6|2549.6|2
1643207060000|2022-01-26 14:24:20|2553.5|2549.5|2552.7|2548.7|2553.5|2549.5|2552.7|2548.7|0
1643207090000|2022-01-26 14:24:50|||||||||4
1643207110000|2022-01-26 14:25:10|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|0
1643207130000|2022-01-26 14:25:30|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|4
1643207140000|2022-01-26 14:25:40|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2
1643207160000|2022-01-26 14:26:00|||||||||1
1643207180000|2022-01-26 14:26:20|2552.7|2548.7|2553.1|2549.1|2553.1|2549.1|2552.7|2548.7|0
1643207190000|2022-01-26 14:26:30|||||||||7
1643207210000|2022-01-26 14:26:50|||||||||1
1643207230000|2022-01-26 14:27:10|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|1
1643207270000|2022-01-26 14:27:50|||||||||1
1643207290000|2022-01-26 14:28:10|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|2
1643207320000|2022-01-26 14:28:40|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|4
1643207330000|2022-01-26 14:28:50|||||||||1
1643207340000|2022-01-26 14:29:00|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|0
1643207380000|2022-01-26 14:29:40|||||||||1
1643207390000|2022-01-26 14:29:50|||||||||1
1643207400000|2022-01-26 14:30:00|2553.4|2549.4|2551|2547|2553.4|2549.4|2551|2547|23
1643207410000|2022-01-26 14:30:10|2550.5|2546.5|2551|2547|2551.5|2547.5|2550.5|2546.5|6
1643207430000|2022-01-26 14:30:30|||||||||2
1643207440000|2022-01-26 14:30:40|2550.5|2546.5|2550.6|2546.6|2550.6|2546.6|2550.5|2546.5|46
1643207450000|2022-01-26 14:30:50|2550.5|2546.5|2550.5|2546.5|2550.6|2546.6|2549.5|2545.5|14
1643207460000|2022-01-26 14:31:00|2550.1|2546.1|2550.5|2546.5|2550.5|2546.5|2550.1|2546.1|3
1643207470000|2022-01-26 14:31:10|2549.7|2545.7|2549.5|2545.5|2550.3|2546.3|2549.5|2545.5|9
1643207480000|2022-01-26 14:31:20|2549.6|2545.6|2549.1|2545.1|2549.6|2545.6|2549.1|2545.1|0
1643207490000|2022-01-26 14:31:30|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1643207500000|2022-01-26 14:31:40|2549.5|2545.5|2549.6|2545.6|2549.6|2545.6|2549.5|2545.5|9
1643207510000|2022-01-26 14:31:50|2550.8|2546.8|2549.5|2545.5|2550.8|2546.8|2549.5|2545.5|20
1643207520000|2022-01-26 14:32:00|2548.6|2544.6|2548.5|2544.5|2548.6|2544.6|2548.5|2544.5|3
1643207530000|2022-01-26 14:32:10|2548.1|2544.1|2547.7|2543.7|2548.1|2544.1|2547.7|2543.7|6
1643207550000|2022-01-26 14:32:30|2548.1|2544.1|2548.1|2544.1|2548.3|2544.3|2548.1|2544.1|10
1643207580000|2022-01-26 14:33:00|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|9
1643207600000|2022-01-26 14:33:20|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|3
1643207610000|2022-01-26 14:33:30|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|6
1643207630000|2022-01-26 14:33:50|2544.8|2540.8|2545.1|2541.1|2545.1|2541.1|2544.8|2540.8|13
1643207640000|2022-01-26 14:34:00|2545.8|2541.8|2545.5|2541.5|2545.8|2541.8|2544.5|2540.5|28
1643207650000|2022-01-26 14:34:10|2545|2541|2545|2541|2545|2541|2545|2541|0
1643207670000|2022-01-26 14:34:30|||||||||7
1643207680000|2022-01-26 14:34:40|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|0
1643207690000|2022-01-26 14:34:50|||||||||1
1643207700000|2022-01-26 14:35:00|2545.3|2541.3|2545.6|2541.6|2546.5|2542.5|2545.3|2541.3|11
1643207710000|2022-01-26 14:35:10|2545.8|2541.8|2545.6|2541.6|2545.8|2541.8|2545.6|2541.6|13
1643207720000|2022-01-26 14:35:20|2547.3|2543.3|2546.8|2542.8|2548.3|2544.3|2546.8|2542.8|37
1643207730000|2022-01-26 14:35:30|||||||||2
1643207740000|2022-01-26 14:35:40|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|3
1643207750000|2022-01-26 14:35:50|2548.3|2544.3|2547.8|2543.8|2548.3|2544.3|2547.8|2543.8|0
1643207790000|2022-01-26 14:36:30|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1643207820000|2022-01-26 14:37:00|2547|2543|2546.8|2542.8|2547|2543|2546.8|2542.8|14
1643207830000|2022-01-26 14:37:10|2547.5|2543.5|2547.9|2543.9|2549.3|2545.3|2547.5|2543.5|5
1643207840000|2022-01-26 14:37:20|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|0
1643207850000|2022-01-26 14:37:30|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1643207860000|2022-01-26 14:37:40|||||||||2
1643207870000|2022-01-26 14:37:50|2546.2|2542.2|2546.3|2542.3|2546.3|2542.3|2546.2|2542.2|1
1643207880000|2022-01-26 14:38:00|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2
1643207890000|2022-01-26 14:38:10|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|0
1643207900000|2022-01-26 14:38:20|||||||||1
1643207910000|2022-01-26 14:38:30|2545.3|2541.3|2544.8|2540.8|2545.3|2541.3|2544.8|2540.8|6
1643207920000|2022-01-26 14:38:40|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|7
1643207930000|2022-01-26 14:38:50|2545.3|2541.3|2544.4|2540.4|2545.3|2541.3|2543.8|2539.8|18
1643207940000|2022-01-26 14:39:00|2544|2540|2543.8|2539.8|2544.4|2540.4|2543.8|2539.8|6
1643207950000|2022-01-26 14:39:10|||||||||1
1643207960000|2022-01-26 14:39:20|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2542.8|2538.8|4
1643207970000|2022-01-26 14:39:30|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.3|2539.3|5
1643207980000|2022-01-26 14:39:40|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|13
1643207990000|2022-01-26 14:39:50|2544.9|2540.9|2544.4|2540.4|2544.9|2540.9|2544.4|2540.4|14
1643208000000|2022-01-26 14:40:00|2545.3|2541.3|2545.8|2541.8|2545.9|2541.9|2545|2541|14
1643208020000|2022-01-26 14:40:20|||||||||1
1643208030000|2022-01-26 14:40:30|||||||||1
1643208040000|2022-01-26 14:40:40|2545.4|2541.4|2545.4|2541.4|2546|2542|2545.4|2541.4|6
1643208070000|2022-01-26 14:41:10|||||||||1
1643208090000|2022-01-26 14:41:30|2546|2542|2545.9|2541.9|2546|2542|2545.9|2541.9|6
1643208100000|2022-01-26 14:41:40|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|1
1643208120000|2022-01-26 14:42:00|2545.9|2541.9|2545.4|2541.4|2545.9|2541.9|2545.4|2541.4|10
1643208160000|2022-01-26 14:42:40|2546|2542|2545.4|2541.4|2546.8|2542.8|2545.4|2541.4|25
1643208180000|2022-01-26 14:43:00|2545.3|2541.3|2544.8|2540.8|2545.3|2541.3|2544.8|2540.8|2
1643208200000|2022-01-26 14:43:20|2545.1|2541.1|2546|2542|2546|2542|2545.1|2541.1|1
1643208210000|2022-01-26 14:43:30|2545.9|2541.9|2545.8|2541.8|2545.9|2541.9|2545.8|2541.8|2
1643208220000|2022-01-26 14:43:40|2545.9|2541.9|2546.4|2542.4|2547.4|2543.4|2545.5|2541.5|7
1643208250000|2022-01-26 14:44:10|||||||||1
1643208260000|2022-01-26 14:44:20|2546|2542|2545.3|2541.3|2546|2542|2545.3|2541.3|6
1643208270000|2022-01-26 14:44:30|2545.4|2541.4|2544.8|2540.8|2545.4|2541.4|2544.8|2540.8|1
1643208300000|2022-01-26 14:45:00|2545.1|2541.1|2544.3|2540.3|2545.1|2541.1|2544.3|2540.3|13
1643208310000|2022-01-26 14:45:10|2543.8|2539.8|2541.8|2537.8|2544.3|2540.3|2541.8|2537.8|23
1643208320000|2022-01-26 14:45:20|2541.4|2537.4|2540.8|2536.8|2541.8|2537.8|2540.8|2536.8|41
1643208330000|2022-01-26 14:45:30|||||||||14
1643208340000|2022-01-26 14:45:40|2541.5|2537.5|2541.8|2537.8|2541.8|2537.8|2541.5|2537.5|19
1643208350000|2022-01-26 14:45:50|2540.8|2536.8|2540.8|2536.8|2541.8|2537.8|2540.8|2536.8|46
1643208360000|2022-01-26 14:46:00|2541.3|2537.3|2541.8|2537.8|2542.3|2538.3|2541.3|2537.3|13
1643208370000|2022-01-26 14:46:10|2541.4|2537.4|2540.8|2536.8|2541.4|2537.4|2540.8|2536.8|1
1643208380000|2022-01-26 14:46:20|||||||||6
1643208390000|2022-01-26 14:46:30|2540.4|2536.4|2543.8|2539.8|2543.8|2539.8|2540.4|2536.4|41
1643208400000|2022-01-26 14:46:40|2542.4|2538.4|2540.8|2536.8|2542.4|2538.4|2540.8|2536.8|13
1643208410000|2022-01-26 14:46:50|||||||||2
1643208420000|2022-01-26 14:47:00|2540.3|2536.3|2540.3|2536.3|2540.8|2536.8|2539.8|2535.8|9
1643208430000|2022-01-26 14:47:10|||||||||1
1643208440000|2022-01-26 14:47:20|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|0
1643208450000|2022-01-26 14:47:30|||||||||4
1643208460000|2022-01-26 14:47:40|2541.6|2537.6|2542.5|2538.5|2542.8|2538.8|2541.6|2537.6|27
1643208470000|2022-01-26 14:47:50|2542.9|2538.9|2543.1|2539.1|2544.1|2540.1|2542.9|2538.9|6
1643208480000|2022-01-26 14:48:00|2543.5|2539.5|2544.5|2540.5|2544.5|2540.5|2543.5|2539.5|3
1643208490000|2022-01-26 14:48:10|2544|2540|2544|2540|2544|2540|2544|2540|0
1643208500000|2022-01-26 14:48:20|2544.1|2540.1|2544.3|2540.3|2544.3|2540.3|2544.1|2540.1|6
1643208510000|2022-01-26 14:48:30|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|0
1643208520000|2022-01-26 14:48:40|2544.1|2540.1|2546.4|2542.4|2546.4|2542.4|2544.1|2540.1|11
1643208540000|2022-01-26 14:49:00|2546.8|2542.8|2547.5|2543.5|2547.5|2543.5|2546.8|2542.8|6
1643208550000|2022-01-26 14:49:10|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|0
1643208570000|2022-01-26 14:49:30|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|4
1643208580000|2022-01-26 14:49:40|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|0
1643208620000|2022-01-26 14:50:20|2546.8|2542.8|2548.8|2544.8|2549.3|2545.3|2546.8|2542.8|33
1643208630000|2022-01-26 14:50:30|2549.1|2545.1|2549.8|2545.8|2549.8|2545.8|2549.1|2545.1|10
1643208640000|2022-01-26 14:50:40|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|0
1643208650000|2022-01-26 14:50:50|||||||||1
1643208710000|2022-01-26 14:51:50|||||||||1
1643208730000|2022-01-26 14:52:10|2550|2546|2550.3|2546.3|2550.8|2546.8|2550|2546|19
1643208740000|2022-01-26 14:52:20|2550.1|2546.1|2550.6|2546.6|2550.6|2546.6|2550.1|2546.1|0
1643208770000|2022-01-26 14:52:50|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2
1643208780000|2022-01-26 14:53:00|2551.8|2547.8|2551.1|2547.1|2551.8|2547.8|2551.1|2547.1|9
1643208790000|2022-01-26 14:53:10|2550.8|2546.8|2550.6|2546.6|2550.8|2546.8|2550.6|2546.6|3
1643208810000|2022-01-26 14:53:30|2550.8|2546.8|2551.3|2547.3|2551.3|2547.3|2550.8|2546.8|2
1643208820000|2022-01-26 14:53:40|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|0
1643208830000|2022-01-26 14:53:50|2551.4|2547.4|2551.1|2547.1|2551.4|2547.4|2551.1|2547.1|1
1643208850000|2022-01-26 14:54:10|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|0
1643208870000|2022-01-26 14:54:30|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|4
1643208880000|2022-01-26 14:54:40|2551.4|2547.4|2551.1|2547.1|2551.4|2547.4|2551.1|2547.1|1
1643208890000|2022-01-26 14:54:50|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|3
1643208900000|2022-01-26 14:55:00|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|0
1643208910000|2022-01-26 14:55:10|2550.9|2546.9|2550.5|2546.5|2550.9|2546.9|2550.5|2546.5|8
1643208920000|2022-01-26 14:55:20|||||||||1
1643208930000|2022-01-26 14:55:30|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|0
1643208950000|2022-01-26 14:55:50|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|1
1643208960000|2022-01-26 14:56:00|2550.1|2546.1|2551.1|2547.1|2551.1|2547.1|2550.1|2546.1|6
1643208970000|2022-01-26 14:56:10|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|0
1643208980000|2022-01-26 14:56:20|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|1
1643209000000|2022-01-26 14:56:40|2551.1|2547.1|2552.4|2548.4|2552.4|2548.4|2550.8|2546.8|6
1643209010000|2022-01-26 14:56:50|2552.3|2548.3|2551.8|2547.8|2553.8|2549.8|2551.8|2547.8|11
1643209020000|2022-01-26 14:57:00|2551.6|2547.6|2551.3|2547.3|2551.6|2547.6|2551.1|2547.1|2
1643209030000|2022-01-26 14:57:10|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|0
1643209040000|2022-01-26 14:57:20|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|1
1643209050000|2022-01-26 14:57:30|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|0
1643209060000|2022-01-26 14:57:40|2550.8|2546.8|2550.5|2546.5|2550.8|2546.8|2550.5|2546.5|3
1643209080000|2022-01-26 14:58:00|2549.5|2545.5|2548.1|2544.1|2549.5|2545.5|2548.1|2544.1|31
1643209100000|2022-01-26 14:58:20|||||||||5
1643209110000|2022-01-26 14:58:30|||||||||2
1643209120000|2022-01-26 14:58:40|||||||||2
1643209130000|2022-01-26 14:58:50|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|20
1643209140000|2022-01-26 14:59:00|||||||||1
1643209150000|2022-01-26 14:59:10|||||||||2
1643209160000|2022-01-26 14:59:20|||||||||1
1643209170000|2022-01-26 14:59:30|||||||||3
1643209180000|2022-01-26 14:59:40|||||||||1
1643209200000|2022-01-26 15:00:00|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|8
1643209210000|2022-01-26 15:00:10|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|18
1643209250000|2022-01-26 15:00:50|||||||||1
1643209270000|2022-01-26 15:01:10|2550.8|2546.8|2548.5|2544.5|2550.8|2546.8|2548.5|2544.5|20
1643209290000|2022-01-26 15:01:30|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|0
1643209300000|2022-01-26 15:01:40|2547.6|2543.6|2547.5|2543.5|2547.6|2543.6|2547.5|2543.5|1
1643209310000|2022-01-26 15:01:50|2547.9|2543.9|2548.1|2544.1|2548.1|2544.1|2547.9|2543.9|5
1643209340000|2022-01-26 15:02:20|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|1
1643209350000|2022-01-26 15:02:30|||||||||5
1643209360000|2022-01-26 15:02:40|2548.1|2544.1|2547.5|2543.5|2548.1|2544.1|2547.5|2543.5|0
1643209370000|2022-01-26 15:02:50|2547.6|2543.6|2548|2544|2548|2544|2547.6|2543.6|10
1643209390000|2022-01-26 15:03:10|||||||||3
1643209400000|2022-01-26 15:03:20|||||||||5
1643209410000|2022-01-26 15:03:30|2547.6|2543.6|2547.5|2543.5|2547.6|2543.6|2547.5|2543.5|2
1643209420000|2022-01-26 15:03:40|||||||||3
1643209430000|2022-01-26 15:03:50|||||||||6
1643209440000|2022-01-26 15:04:00|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|7
1643209450000|2022-01-26 15:04:10|2548|2544|2548|2544|2548|2544|2548|2544|3
1643209460000|2022-01-26 15:04:20|2548.1|2544.1|2548.5|2544.5|2548.5|2544.5|2548.1|2544.1|5
1643209470000|2022-01-26 15:04:30|||||||||2
1643209480000|2022-01-26 15:04:40|2547.8|2543.8|2547.6|2543.6|2547.8|2543.8|2547.6|2543.6|2
1643209490000|2022-01-26 15:04:50|2548.1|2544.1|2547.6|2543.6|2548.1|2544.1|2547.6|2543.6|1
1643209500000|2022-01-26 15:05:00|2548|2544|2547.6|2543.6|2548|2544|2547.5|2543.5|1
1643209510000|2022-01-26 15:05:10|2547.5|2543.5|2547.5|2543.5|2548|2544|2547.5|2543.5|2
1643209530000|2022-01-26 15:05:30|2546.5|2542.5|2546|2542|2546.5|2542.5|2546|2542|21
1643209540000|2022-01-26 15:05:40|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|0
1643209550000|2022-01-26 15:05:50|2546|2542|2546|2542|2546|2542|2546|2542|1
1643209590000|2022-01-26 15:06:30|2545.5|2541.5|2546|2542|2546|2542|2545.5|2541.5|1
1643209600000|2022-01-26 15:06:40|2546.5|2542.5|2547.1|2543.1|2547.1|2543.1|2546.5|2542.5|2
1643209670000|2022-01-26 15:07:50|||||||||1
1643209680000|2022-01-26 15:08:00|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|9
1643209690000|2022-01-26 15:08:10|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|3
1643209700000|2022-01-26 15:08:20|2547.9|2543.9|2547.1|2543.1|2547.9|2543.9|2547.1|2543.1|7
1643209710000|2022-01-26 15:08:30|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|18
1643209720000|2022-01-26 15:08:40|2547.1|2543.1|2547.5|2543.5|2547.5|2543.5|2547.1|2543.1|3
1643209730000|2022-01-26 15:08:50|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|3
1643209740000|2022-01-26 15:09:00|||||||||3
1643209750000|2022-01-26 15:09:10|||||||||1
1643209760000|2022-01-26 15:09:20|2547.4|2543.4|2548.1|2544.1|2548.1|2544.1|2547.4|2543.4|15
1643209780000|2022-01-26 15:09:40|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|0
1643209790000|2022-01-26 15:09:50|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|7
1643209810000|2022-01-26 15:10:10|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|1
1643209830000|2022-01-26 15:10:30|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|0
1643209870000|2022-01-26 15:11:10|2547.8|2543.8|2547.1|2543.1|2547.8|2543.8|2547.1|2543.1|6
1643209900000|2022-01-26 15:11:40|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|0
1643209910000|2022-01-26 15:11:50|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|8
1643209940000|2022-01-26 15:12:20|||||||||1
1643209970000|2022-01-26 15:12:50|||||||||17
1643209980000|2022-01-26 15:13:00|||||||||2
1643209990000|2022-01-26 15:13:10|||||||||3
1643210000000|2022-01-26 15:13:20|||||||||4
1643210010000|2022-01-26 15:13:30|||||||||3
1643210020000|2022-01-26 15:13:40|||||||||1
1643210030000|2022-01-26 15:13:50|2545.8|2541.8|2545.5|2541.5|2545.8|2541.8|2545.5|2541.5|7
1643210040000|2022-01-26 15:14:00|2545.9|2541.9|2546|2542|2546|2542|2545.5|2541.5|6
1643210050000|2022-01-26 15:14:10|||||||||1
1643210060000|2022-01-26 15:14:20|2545.5|2541.5|2546.5|2542.5|2546.5|2542.5|2545.5|2541.5|31
1643210070000|2022-01-26 15:14:30|||||||||1
1643210110000|2022-01-26 15:15:10|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|14
1643210140000|2022-01-26 15:15:40|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|16
1643210160000|2022-01-26 15:16:00|2544|2540|2544.5|2540.5|2544.5|2540.5|2544|2540|6
1643210170000|2022-01-26 15:16:10|2544|2540|2544|2540|2544|2540|2544|2540|0
1643210180000|2022-01-26 15:16:20|2544.4|2540.4|2544|2540|2544.5|2540.5|2544|2540|2
1643210200000|2022-01-26 15:16:40|||||||||1
1643210220000|2022-01-26 15:17:00|2543.5|2539.5|2544|2540|2544|2540|2543.5|2539.5|8
1643210230000|2022-01-26 15:17:10|2544.1|2540.1|2544.5|2540.5|2544.5|2540.5|2544|2540|12
1643210240000|2022-01-26 15:17:20|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544|2540|1
1643210250000|2022-01-26 15:17:30|2544.5|2540.5|2544|2540|2544.5|2540.5|2544|2540|4
1643210260000|2022-01-26 15:17:40|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|1
1643210270000|2022-01-26 15:17:50|2544.1|2540.1|2544.5|2540.5|2544.5|2540.5|2544|2540|17
1643210280000|2022-01-26 15:18:00|2544.2|2540.2|2544|2540|2544.2|2540.2|2544|2540|4
1643210290000|2022-01-26 15:18:10|||||||||3
1643210300000|2022-01-26 15:18:20|||||||||4
1643210310000|2022-01-26 15:18:30|||||||||5
1643210320000|2022-01-26 15:18:40|||||||||2
1643210330000|2022-01-26 15:18:50|2545.2|2541.2|2545.5|2541.5|2545.5|2541.5|2545.2|2541.2|18
1643210340000|2022-01-26 15:19:00|||||||||3
1643210350000|2022-01-26 15:19:10|||||||||3
1643210360000|2022-01-26 15:19:20|||||||||1
1643210370000|2022-01-26 15:19:30|2545.9|2541.9|2546.2|2542.2|2546.2|2542.2|2545.5|2541.5|5
1643210380000|2022-01-26 15:19:40|||||||||2
1643210430000|2022-01-26 15:20:30|||||||||2
1643210460000|2022-01-26 15:21:00|2546|2542|2546|2542|2546|2542|2546|2542|1
1643210470000|2022-01-26 15:21:10|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1643210490000|2022-01-26 15:21:30|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|0
1643210540000|2022-01-26 15:22:20|||||||||1
1643210560000|2022-01-26 15:22:40|2546|2542|2546|2542|2546|2542|2546|2542|18
1643210570000|2022-01-26 15:22:50|||||||||2
1643210580000|2022-01-26 15:23:00|||||||||4
1643210590000|2022-01-26 15:23:10|||||||||3
1643210600000|2022-01-26 15:23:20|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2545.5|2541.5|6
1643210610000|2022-01-26 15:23:30|2546.5|2542.5|2546.2|2542.2|2546.5|2542.5|2546.2|2542.2|11
1643210620000|2022-01-26 15:23:40|||||||||3
1643210630000|2022-01-26 15:23:50|||||||||4
1643210640000|2022-01-26 15:24:00|||||||||18
1643210650000|2022-01-26 15:24:10|2546.5|2542.5|2546.2|2542.2|2546.5|2542.5|2546.2|2542.2|6
1643210660000|2022-01-26 15:24:20|2545.8|2541.8|2546.5|2542.5|2546.5|2542.5|2545.8|2541.8|6
1643210670000|2022-01-26 15:24:30|2546.2|2542.2|2545.5|2541.5|2546.2|2542.2|2545.5|2541.5|12
1643210680000|2022-01-26 15:24:40|2544.5|2540.5|2544|2540|2544.7|2540.7|2544|2540|18
1643210690000|2022-01-26 15:24:50|2543.5|2539.5|2543.5|2539.5|2543.7|2539.7|2543.5|2539.5|4
1643210700000|2022-01-26 15:25:00|2543|2539|2543.5|2539.5|2543.5|2539.5|2543|2539|1
1643210710000|2022-01-26 15:25:10|||||||||3
1643210720000|2022-01-26 15:25:20|2543.2|2539.2|2543|2539|2543.2|2539.2|2543|2539|6
1643210730000|2022-01-26 15:25:30|2543.5|2539.5|2542.5|2538.5|2543.5|2539.5|2542.5|2538.5|6
1643210740000|2022-01-26 15:25:40|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|11
1643210750000|2022-01-26 15:25:50|2542|2538|2542.5|2538.5|2542.5|2538.5|2542|2538|3
1643210760000|2022-01-26 15:26:00|||||||||1
1643210770000|2022-01-26 15:26:10|2542.7|2538.7|2542.5|2538.5|2542.7|2538.7|2542|2538|5
1643210790000|2022-01-26 15:26:30|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|0
1643210830000|2022-01-26 15:27:10|||||||||1
1643210850000|2022-01-26 15:27:30|2542.5|2538.5|2543|2539|2543|2539|2542.5|2538.5|2
1643210880000|2022-01-26 15:28:00|2542.5|2538.5|2542.7|2538.7|2542.7|2538.7|2542.5|2538.5|1
1643210890000|2022-01-26 15:28:10|||||||||1
1643210900000|2022-01-26 15:28:20|||||||||1
1643210910000|2022-01-26 15:28:30|||||||||2
1643210920000|2022-01-26 15:28:40|||||||||3
1643210930000|2022-01-26 15:28:50|||||||||2
1643210940000|2022-01-26 15:29:00|||||||||2
1643210950000|2022-01-26 15:29:10|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2
1643210960000|2022-01-26 15:29:20|||||||||1
1643210970000|2022-01-26 15:29:30|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2541.2|2537.2|47
1643211000000|2022-01-26 15:30:00|2541.2|2537.2|2539.5|2535.5|2541.2|2537.2|2538.7|2534.7|23
1643211010000|2022-01-26 15:30:10|2539.2|2535.2|2539.5|2535.5|2539.5|2535.5|2539.2|2535.2|12
1643211020000|2022-01-26 15:30:20|2539.9|2535.9|2538.5|2534.5|2539.9|2535.9|2538.5|2534.5|6
1643211030000|2022-01-26 15:30:30|||||||||5
1643211040000|2022-01-26 15:30:40|2539.5|2535.5|2540|2536|2540|2536|2539.5|2535.5|16
1643211050000|2022-01-26 15:30:50|2539.9|2535.9|2540|2536|2540|2536|2539.5|2535.5|11
1643211060000|2022-01-26 15:31:00|2540.2|2536.2|2539.5|2535.5|2540.2|2536.2|2539.5|2535.5|3
1643211070000|2022-01-26 15:31:10|2539|2535|2539|2535|2539|2535|2539|2535|5
1643211080000|2022-01-26 15:31:20|2539.2|2535.2|2539|2535|2539.2|2535.2|2539|2535|41
1643211090000|2022-01-26 15:31:30|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|3
1643211110000|2022-01-26 15:31:50|2539.2|2535.2|2538.9|2534.9|2539.2|2535.2|2538.9|2534.9|1
1643211120000|2022-01-26 15:32:00|2538.5|2534.5|2540.4|2536.4|2540.4|2536.4|2538.5|2534.5|1
1643211130000|2022-01-26 15:32:10|2540|2536|2540.5|2536.5|2540.5|2536.5|2540|2536|11
1643211140000|2022-01-26 15:32:20|2540.4|2536.4|2540|2536|2540.5|2536.5|2540|2536|0
1643211150000|2022-01-26 15:32:30|||||||||1
1643211160000|2022-01-26 15:32:40|2539.9|2535.9|2539.7|2535.7|2539.9|2535.9|2539.5|2535.5|3
1643211170000|2022-01-26 15:32:50|2540.2|2536.2|2541.5|2537.5|2541.5|2537.5|2540.2|2536.2|23
1643211180000|2022-01-26 15:33:00|2540.7|2536.7|2541.2|2537.2|2541.2|2537.2|2540.5|2536.5|7
1643211190000|2022-01-26 15:33:10|2540.9|2536.9|2539|2535|2540.9|2536.9|2539|2535|12
1643211200000|2022-01-26 15:33:20|2538.9|2534.9|2538|2534|2538.9|2534.9|2537.5|2533.5|3
1643211210000|2022-01-26 15:33:30|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|8
1643211220000|2022-01-26 15:33:40|2538.5|2534.5|2540.7|2536.7|2540.7|2536.7|2538.5|2534.5|12
1643211230000|2022-01-26 15:33:50|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|0
1643211240000|2022-01-26 15:34:00|2540.5|2536.5|2541.5|2537.5|2541.5|2537.5|2540.5|2536.5|18
1643211250000|2022-01-26 15:34:10|2541.9|2537.9|2543.5|2539.5|2543.5|2539.5|2541.9|2537.9|8
1643211260000|2022-01-26 15:34:20|||||||||11
1643211270000|2022-01-26 15:34:30|||||||||4
1643211280000|2022-01-26 15:34:40|||||||||1
1643211290000|2022-01-26 15:34:50|||||||||5
1643211320000|2022-01-26 15:35:20|2543.8|2539.8|2544.2|2540.2|2544.2|2540.2|2543.8|2539.8|11
1643211340000|2022-01-26 15:35:40|||||||||1
1643211370000|2022-01-26 15:36:10|2544|2540|2544|2540|2544.2|2540.2|2544|2540|3
1643211390000|2022-01-26 15:36:30|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|1
1643211400000|2022-01-26 15:36:40|2543.5|2539.5|2544.5|2540.5|2544.5|2540.5|2543.5|2539.5|8
1643211430000|2022-01-26 15:37:10|2544.8|2540.8|2546.2|2542.2|2546.5|2542.5|2544.8|2540.8|17
1643211450000|2022-01-26 15:37:30|2546.5|2542.5|2547|2543|2547.2|2543.2|2546.5|2542.5|5
1643211460000|2022-01-26 15:37:40|2546.9|2542.9|2546.5|2542.5|2546.9|2542.9|2546.5|2542.5|3
1643211470000|2022-01-26 15:37:50|||||||||1
1643211480000|2022-01-26 15:38:00|2546.8|2542.8|2547.2|2543.2|2547.2|2543.2|2546.8|2542.8|8
1643211490000|2022-01-26 15:38:10|||||||||2
1643211500000|2022-01-26 15:38:20|||||||||1
1643211510000|2022-01-26 15:38:30|||||||||2
1643211520000|2022-01-26 15:38:40|||||||||1
1643211530000|2022-01-26 15:38:50|2547.7|2543.7|2548|2544|2548|2544|2547.7|2543.7|4
1643211540000|2022-01-26 15:39:00|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2
1643211550000|2022-01-26 15:39:10|||||||||1
1643211560000|2022-01-26 15:39:20|2547.2|2543.2|2547.3|2543.3|2547.3|2543.3|2547.2|2543.2|1
1643211570000|2022-01-26 15:39:30|||||||||1
1643211580000|2022-01-26 15:39:40|||||||||1
1643211600000|2022-01-26 15:40:00|2547.8|2543.8|2548.3|2544.3|2549.2|2545.2|2547.8|2543.8|11
1643211640000|2022-01-26 15:40:40|2549|2545|2549|2545|2549|2545|2549|2545|0
1643211660000|2022-01-26 15:41:00|||||||||8
1643211670000|2022-01-26 15:41:10|||||||||3
1643211680000|2022-01-26 15:41:20|2549.2|2545.2|2549|2545|2549.2|2545.2|2549|2545|2
1643211700000|2022-01-26 15:41:40|2548.7|2544.7|2549.3|2545.3|2549.3|2545.3|2548.7|2544.7|7
1643211710000|2022-01-26 15:41:50|2549.8|2545.8|2550.2|2546.2|2550.2|2546.2|2549.8|2545.8|5
1643211720000|2022-01-26 15:42:00|2550|2546|2550.2|2546.2|2550.2|2546.2|2550|2546|1
1643211730000|2022-01-26 15:42:10|||||||||9
1643211760000|2022-01-26 15:42:40|||||||||1
1643211780000|2022-01-26 15:43:00|2550.5|2546.5|2551.2|2547.2|2551.2|2547.2|2550.5|2546.5|1
1643211800000|2022-01-26 15:43:20|||||||||1
1643211810000|2022-01-26 15:43:30|||||||||1
1643211850000|2022-01-26 15:44:10|2550.8|2546.8|2549.5|2545.5|2550.8|2546.8|2549.5|2545.5|13
1643211860000|2022-01-26 15:44:20|2550.2|2546.2|2551|2547|2551|2547|2550.2|2546.2|9
1643211870000|2022-01-26 15:44:30|2551.2|2547.2|2550.3|2546.3|2551.2|2547.2|2550.3|2546.3|1
1643211880000|2022-01-26 15:44:40|2551.2|2547.2|2550.8|2546.8|2551.2|2547.2|2550.8|2546.8|0
1643211920000|2022-01-26 15:45:20|2551.4|2547.4|2550.8|2546.8|2551.4|2547.4|2550.8|2546.8|72
1643211940000|2022-01-26 15:45:40|||||||||1
1643211950000|2022-01-26 15:45:50|||||||||1
1643211960000|2022-01-26 15:46:00|2551.4|2547.4|2551|2547|2551.4|2547.4|2551|2547|12
1643211970000|2022-01-26 15:46:10|||||||||1
1643211990000|2022-01-26 15:46:30|2551.4|2547.4|2552.5|2548.5|2552.5|2548.5|2551.4|2547.4|19
1643212000000|2022-01-26 15:46:40|||||||||3
1643212010000|2022-01-26 15:46:50|||||||||1
1643212030000|2022-01-26 15:47:10|2552.4|2548.4|2553.4|2549.4|2553.5|2549.5|2552.4|2548.4|7
1643212040000|2022-01-26 15:47:20|2553.5|2549.5|2553.5|2549.5|2553.9|2549.9|2553.5|2549.5|2
1643212060000|2022-01-26 15:47:40|2553.1|2549.1|2553|2549|2553.1|2549.1|2553|2549|7
1643212070000|2022-01-26 15:47:50|||||||||4
1643212090000|2022-01-26 15:48:10|2553.2|2549.2|2553.6|2549.6|2553.6|2549.6|2553.2|2549.2|103
1643212100000|2022-01-26 15:48:20|2553.7|2549.7|2554.7|2550.7|2555.1|2551.1|2553.6|2549.6|13
1643212120000|2022-01-26 15:48:40|2555.7|2551.7|2555.6|2551.6|2556.2|2552.2|2555.6|2551.6|5
1643212130000|2022-01-26 15:48:50|2555.2|2551.2|2554.7|2550.7|2555.6|2551.6|2554.6|2550.6|9
1643212140000|2022-01-26 15:49:00|2555.1|2551.1|2555.6|2551.6|2555.7|2551.7|2554.7|2550.7|4
1643212150000|2022-01-26 15:49:10|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|1
1643212170000|2022-01-26 15:49:30|||||||||1
1643212190000|2022-01-26 15:49:50|||||||||2
1643212200000|2022-01-26 15:50:00|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|1
1643212210000|2022-01-26 15:50:10|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|4
1643212220000|2022-01-26 15:50:20|2556.6|2552.6|2557.7|2553.7|2557.7|2553.7|2556.6|2552.6|6
1643212230000|2022-01-26 15:50:30|2557.9|2553.9|2558.7|2554.7|2558.7|2554.7|2557.9|2553.9|9
1643212240000|2022-01-26 15:50:40|2559.2|2555.2|2558.7|2554.7|2559.2|2555.2|2558.6|2554.6|7
1643212250000|2022-01-26 15:50:50|2558.6|2554.6|2558.7|2554.7|2558.7|2554.7|2558.6|2554.6|1
1643212260000|2022-01-26 15:51:00|||||||||1
1643212270000|2022-01-26 15:51:10|2558.6|2554.6|2558.6|2554.6|2558.7|2554.7|2558.6|2554.6|0
1643212280000|2022-01-26 15:51:20|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|2
1643212300000|2022-01-26 15:51:40|||||||||3
1643212310000|2022-01-26 15:51:50|||||||||3
1643212320000|2022-01-26 15:52:00|||||||||1
1643212330000|2022-01-26 15:52:10|||||||||2
1643212340000|2022-01-26 15:52:20|||||||||1
1643212350000|2022-01-26 15:52:30|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|9
1643212360000|2022-01-26 15:52:40|2557.9|2553.9|2554.1|2550.1|2557.9|2553.9|2554|2550|25
1643212370000|2022-01-26 15:52:50|2554.6|2550.6|2555.2|2551.2|2555.6|2551.6|2554.6|2550.6|13
1643212380000|2022-01-26 15:53:00|2555.6|2551.6|2557.1|2553.1|2557.6|2553.6|2555.6|2551.6|29
1643212390000|2022-01-26 15:53:10|2556.7|2552.7|2555.7|2551.7|2556.7|2552.7|2555.7|2551.7|3
1643212400000|2022-01-26 15:53:20|2555.9|2551.9|2556.7|2552.7|2556.7|2552.7|2555.9|2551.9|25
1643212410000|2022-01-26 15:53:30|||||||||1
1643212420000|2022-01-26 15:53:40|||||||||1
1643212430000|2022-01-26 15:53:50|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|1
1643212440000|2022-01-26 15:54:00|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|58
1643212450000|2022-01-26 15:54:10|2557|2553|2557.4|2553.4|2557.4|2553.4|2557|2553|5
1643212460000|2022-01-26 15:54:20|||||||||2
1643212470000|2022-01-26 15:54:30|||||||||1
1643212510000|2022-01-26 15:55:10|2557|2553|2557|2553|2557|2553|2557|2553|0
1643212520000|2022-01-26 15:55:20|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|0
1643212530000|2022-01-26 15:55:30|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|1
1643212540000|2022-01-26 15:55:40|2558.6|2554.6|2561|2557|2561.4|2557.4|2558.6|2554.6|9
1643212560000|2022-01-26 15:56:00|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|2
1643212570000|2022-01-26 15:56:10|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|1
1643212580000|2022-01-26 15:56:20|2560.9|2556.9|2560.9|2556.9|2560.9|2556.9|2560.9|2556.9|0
1643212590000|2022-01-26 15:56:30|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|2
1643212600000|2022-01-26 15:56:40|2561|2557|2559.4|2555.4|2561|2557|2559.4|2555.4|25
1643212610000|2022-01-26 15:56:50|2558.9|2554.9|2558.9|2554.9|2558.9|2554.9|2558.9|2554.9|3
1643212620000|2022-01-26 15:57:00|2559|2555|2561.4|2557.4|2561.4|2557.4|2559|2555|34
1643212630000|2022-01-26 15:57:10|2561|2557|2561|2557|2561|2557|2560.9|2556.9|5
1643212650000|2022-01-26 15:57:30|2561.9|2557.9|2562|2558|2562.9|2558.9|2561.9|2557.9|5
1643212660000|2022-01-26 15:57:40|2561.9|2557.9|2561|2557|2561.9|2557.9|2561|2557|11
1643212670000|2022-01-26 15:57:50|||||||||6
1643212680000|2022-01-26 15:58:00|||||||||5
1643212690000|2022-01-26 15:58:10|2561.1|2557.1|2562|2558|2562|2558|2561.1|2557.1|8
1643212700000|2022-01-26 15:58:20|2562.5|2558.5|2559.4|2555.4|2562.5|2558.5|2559.4|2555.4|12
1643212710000|2022-01-26 15:58:30|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2
1643212720000|2022-01-26 15:58:40|||||||||2
1643212730000|2022-01-26 15:58:50|2559.4|2555.4|2559.4|2555.4|2559.4|2555.4|2559.4|2555.4|9
1643212740000|2022-01-26 15:59:00|||||||||2
1643212750000|2022-01-26 15:59:10|2559.3|2555.3|2558.9|2554.9|2559.3|2555.3|2558.9|2554.9|5
1643212760000|2022-01-26 15:59:20|2559.6|2555.6|2560|2556|2560|2556|2559.6|2555.6|9
1643212770000|2022-01-26 15:59:30|||||||||2
1643212780000|2022-01-26 15:59:40|||||||||2
1643212790000|2022-01-26 15:59:50|||||||||1
1643212800000|2022-01-26 16:00:00|2559.9|2555.9|2558.9|2554.9|2559.9|2555.9|2558.9|2554.9|4
1643212810000|2022-01-26 16:00:10|||||||||1
1643212820000|2022-01-26 16:00:20|||||||||1
1643212830000|2022-01-26 16:00:30|2559.8|2555.8|2559.9|2555.9|2559.9|2555.9|2559.8|2555.8|2
1643212860000|2022-01-26 16:01:00|2559|2555|2561.1|2557.1|2561.1|2557.1|2558.9|2554.9|73
1643212870000|2022-01-26 16:01:10|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|10
1643212890000|2022-01-26 16:01:30|||||||||2
1643212900000|2022-01-26 16:01:40|2560.6|2556.6|2560.1|2556.1|2560.7|2556.7|2560.1|2556.1|9
1643212920000|2022-01-26 16:02:00|2560.2|2556.2|2561.2|2557.2|2561.7|2557.7|2560.2|2556.2|32
1643212930000|2022-01-26 16:02:10|2561.6|2557.6|2561.1|2557.1|2561.6|2557.6|2561.1|2557.1|8
1643212940000|2022-01-26 16:02:20|2561.5|2557.5|2562.6|2558.6|2562.6|2558.6|2561.2|2557.2|7
1643212960000|2022-01-26 16:02:40|||||||||2
1643213000000|2022-01-26 16:03:20|2562.5|2558.5|2562.5|2558.5|2562.5|2558.5|2562.5|2558.5|3
1643213010000|2022-01-26 16:03:30|2560.1|2556.1|2559.6|2555.6|2560.9|2556.9|2559.6|2555.6|29
1643213030000|2022-01-26 16:03:50|2559.5|2555.5|2559.1|2555.1|2559.5|2555.5|2559.1|2555.1|3
1643213040000|2022-01-26 16:04:00|2559.5|2555.5|2559.1|2555.1|2559.5|2555.5|2559.1|2555.1|22
1643213050000|2022-01-26 16:04:10|2558.9|2554.9|2558.5|2554.5|2559|2555|2558.5|2554.5|17
1643213060000|2022-01-26 16:04:20|2558.4|2554.4|2558|2554|2558.4|2554.4|2558|2554|4
1643213070000|2022-01-26 16:04:30|||||||||1
1643213080000|2022-01-26 16:04:40|2558.4|2554.4|2558.4|2554.4|2558.4|2554.4|2558.4|2554.4|0
1643213120000|2022-01-26 16:05:20|||||||||3
1643213130000|2022-01-26 16:05:30|2559.4|2555.4|2559.4|2555.4|2559.4|2555.4|2559.4|2555.4|7
1643213140000|2022-01-26 16:05:40|2559|2555|2559|2555|2559|2555|2558.9|2554.9|7
1643213150000|2022-01-26 16:05:50|2559.4|2555.4|2559|2555|2559.4|2555.4|2559|2555|4
1643213160000|2022-01-26 16:06:00|2558.9|2554.9|2558.3|2554.3|2558.9|2554.9|2557.9|2553.9|12
1643213170000|2022-01-26 16:06:10|||||||||7
1643213180000|2022-01-26 16:06:20|||||||||2
1643213190000|2022-01-26 16:06:30|2559.5|2555.5|2559.9|2555.9|2559.9|2555.9|2559.5|2555.5|23
1643213200000|2022-01-26 16:06:40|||||||||10
1643213210000|2022-01-26 16:06:50|2560.5|2556.5|2560.9|2556.9|2560.9|2556.9|2560.5|2556.5|16
1643213220000|2022-01-26 16:07:00|2561|2557|2561|2557|2561|2557|2561|2557|4
1643213230000|2022-01-26 16:07:10|||||||||2
1643213260000|2022-01-26 16:07:40|2560.9|2556.9|2561|2557|2561|2557|2560.9|2556.9|3
1643213270000|2022-01-26 16:07:50|||||||||2
1643213280000|2022-01-26 16:08:00|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|3
1643213290000|2022-01-26 16:08:10|||||||||2
1643213300000|2022-01-26 16:08:20|||||||||2
1643213310000|2022-01-26 16:08:30|||||||||1
1643213320000|2022-01-26 16:08:40|||||||||2
1643213330000|2022-01-26 16:08:50|2560.1|2556.1|2560.1|2556.1|2560.2|2556.2|2560.1|2556.1|18
1643213340000|2022-01-26 16:09:00|2560.3|2556.3|2561.1|2557.1|2561.1|2557.1|2560.3|2556.3|21
1643213350000|2022-01-26 16:09:10|||||||||1
1643213360000|2022-01-26 16:09:20|2560.6|2556.6|2561.5|2557.5|2561.5|2557.5|2560.6|2556.6|7
1643213370000|2022-01-26 16:09:30|2561.3|2557.3|2561|2557|2561.5|2557.5|2560.5|2556.5|33
1643213380000|2022-01-26 16:09:40|2560.9|2556.9|2560.5|2556.5|2560.9|2556.9|2560.5|2556.5|0
1643213390000|2022-01-26 16:09:50|2560.9|2556.9|2560.9|2556.9|2560.9|2556.9|2560.9|2556.9|1
1643213410000|2022-01-26 16:10:10|2560.5|2556.5|2558.9|2554.9|2560.5|2556.5|2558.9|2554.9|12
1643213420000|2022-01-26 16:10:20|2557.8|2553.8|2557.8|2553.8|2557.9|2553.9|2557.8|2553.8|7
1643213450000|2022-01-26 16:10:50|||||||||4
1643213460000|2022-01-26 16:11:00|2557.9|2553.9|2557.8|2553.8|2557.9|2553.9|2557.8|2553.8|3
1643213470000|2022-01-26 16:11:10|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|0
1643213480000|2022-01-26 16:11:20|2558.5|2554.5|2558.8|2554.8|2559|2555|2558.5|2554.5|8
1643213490000|2022-01-26 16:11:30|2558|2554|2558|2554|2558|2554|2558|2554|2
1643213500000|2022-01-26 16:11:40|2558.4|2554.4|2558.4|2554.4|2558.4|2554.4|2558.4|2554.4|3
1643213510000|2022-01-26 16:11:50|2558.8|2554.8|2558.4|2554.4|2558.8|2554.8|2558.4|2554.4|1
1643213520000|2022-01-26 16:12:00|2558.9|2554.9|2559.8|2555.8|2559.8|2555.8|2558.9|2554.9|7
1643213530000|2022-01-26 16:12:10|2559.9|2555.9|2559.9|2555.9|2559.9|2555.9|2559.9|2555.9|0
1643213550000|2022-01-26 16:12:30|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|2
1643213560000|2022-01-26 16:12:40|2559.9|2555.9|2559.8|2555.8|2560.3|2556.3|2559.8|2555.8|5
1643213590000|2022-01-26 16:13:10|2559.4|2555.4|2559.4|2555.4|2559.4|2555.4|2559.4|2555.4|2
1643213600000|2022-01-26 16:13:20|2559.8|2555.8|2559.4|2555.4|2559.8|2555.8|2559.3|2555.3|5
1643213610000|2022-01-26 16:13:30|||||||||1
1643213620000|2022-01-26 16:13:40|||||||||2
1643213630000|2022-01-26 16:13:50|2559.5|2555.5|2559.8|2555.8|2560.3|2556.3|2559.5|2555.5|8
1643213640000|2022-01-26 16:14:00|2559.9|2555.9|2558.6|2554.6|2559.9|2555.9|2558.3|2554.3|15
1643213650000|2022-01-26 16:14:10|2557.9|2553.9|2558.4|2554.4|2558.8|2554.8|2557.8|2553.8|8
1643213660000|2022-01-26 16:14:20|2558.1|2554.1|2557.8|2553.8|2558.1|2554.1|2557.8|2553.8|5
1643213670000|2022-01-26 16:14:30|2557.3|2553.3|2556.4|2552.4|2557.3|2553.3|2556.4|2552.4|3
1643213680000|2022-01-26 16:14:40|2556.3|2552.3|2555.9|2551.9|2556.3|2552.3|2555.8|2551.8|8
1643213690000|2022-01-26 16:14:50|2555.8|2551.8|2555.9|2551.9|2555.9|2551.9|2555.8|2551.8|6
1643213700000|2022-01-26 16:15:00|2556.6|2552.6|2556.9|2552.9|2556.9|2552.9|2556.6|2552.6|1
1643213710000|2022-01-26 16:15:10|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2
1643213720000|2022-01-26 16:15:20|2556.9|2552.9|2556.8|2552.8|2556.9|2552.9|2556.8|2552.8|2
1643213730000|2022-01-26 16:15:30|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|0
1643213740000|2022-01-26 16:15:40|2557.3|2553.3|2556.9|2552.9|2557.9|2553.9|2556.9|2552.9|13
1643213750000|2022-01-26 16:15:50|||||||||1
1643213760000|2022-01-26 16:16:00|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2
1643213770000|2022-01-26 16:16:10|2555.9|2551.9|2556.8|2552.8|2556.8|2552.8|2555.9|2551.9|4
1643213810000|2022-01-26 16:16:50|2556.3|2552.3|2555.9|2551.9|2556.3|2552.3|2555.9|2551.9|2
1643213820000|2022-01-26 16:17:00|2556.8|2552.8|2556.9|2552.9|2557.3|2553.3|2556.8|2552.8|6
1643213830000|2022-01-26 16:17:10|2555.9|2551.9|2555.8|2551.8|2555.9|2551.9|2555.3|2551.3|9
1643213850000|2022-01-26 16:17:30|||||||||1
1643213910000|2022-01-26 16:18:30|2555.9|2551.9|2556.9|2552.9|2556.9|2552.9|2555.9|2551.9|4
1643213920000|2022-01-26 16:18:40|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|0
1643213950000|2022-01-26 16:19:10|2556.9|2552.9|2556.3|2552.3|2556.9|2552.9|2556.3|2552.3|10
1643213960000|2022-01-26 16:19:20|||||||||1
1643213970000|2022-01-26 16:19:30|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|2556.3|2552.3|19
1643213980000|2022-01-26 16:19:40|||||||||1
1643213990000|2022-01-26 16:19:50|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2557.4|2553.4|7
1643214000000|2022-01-26 16:20:00|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|0
1643214010000|2022-01-26 16:20:10|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|0
1643214030000|2022-01-26 16:20:30|2557.9|2553.9|2558|2554|2558.5|2554.5|2557.9|2553.9|13
1643214040000|2022-01-26 16:20:40|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|1
1643214050000|2022-01-26 16:20:50|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|3
1643214070000|2022-01-26 16:21:10|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|0
1643214080000|2022-01-26 16:21:20|2558.4|2554.4|2558.4|2554.4|2558.4|2554.4|2557.9|2553.9|3
1643214090000|2022-01-26 16:21:30|2558.3|2554.3|2557.9|2553.9|2558.4|2554.4|2557.9|2553.9|2
1643214100000|2022-01-26 16:21:40|2558.3|2554.3|2558.4|2554.4|2558.8|2554.8|2558.3|2554.3|9
1643214110000|2022-01-26 16:21:50|||||||||1
1643214120000|2022-01-26 16:22:00|2558.3|2554.3|2557.9|2553.9|2558.3|2554.3|2557.9|2553.9|8
1643214140000|2022-01-26 16:22:20|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|3
1643214150000|2022-01-26 16:22:30|2557.9|2553.9|2558.4|2554.4|2558.4|2554.4|2557.9|2553.9|3
1643214170000|2022-01-26 16:22:50|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|0
1643214210000|2022-01-26 16:23:30|2559.3|2555.3|2558.9|2554.9|2559.3|2555.3|2558.9|2554.9|7
1643214220000|2022-01-26 16:23:40|||||||||1
1643214230000|2022-01-26 16:23:50|2558.8|2554.8|2557.9|2553.9|2558.8|2554.8|2557.9|2553.9|1
1643214240000|2022-01-26 16:24:00|||||||||1
1643214250000|2022-01-26 16:24:10|||||||||27
1643214260000|2022-01-26 16:24:20|||||||||8
1643214310000|2022-01-26 16:25:10|2558|2554|2558.4|2554.4|2558.4|2554.4|2558|2554|5
1643214320000|2022-01-26 16:25:20|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|1
1643214330000|2022-01-26 16:25:30|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|1
1643214340000|2022-01-26 16:25:40|||||||||2
1643214350000|2022-01-26 16:25:50|||||||||1
1643214380000|2022-01-26 16:26:20|||||||||1
1643214390000|2022-01-26 16:26:30|2559.1|2555.1|2558.9|2554.9|2559.1|2555.1|2558.9|2554.9|12
1643214400000|2022-01-26 16:26:40|2558.3|2554.3|2558.8|2554.8|2558.8|2554.8|2558.3|2554.3|2
1643214410000|2022-01-26 16:26:50|2558.9|2554.9|2559.4|2555.4|2559.4|2555.4|2558.9|2554.9|3
1643214430000|2022-01-26 16:27:10|2559|2555|2559|2555|2559|2555|2559|2555|0
1643214450000|2022-01-26 16:27:30|2559.4|2555.4|2559.4|2555.4|2559.4|2555.4|2559.4|2555.4|1
1643214470000|2022-01-26 16:27:50|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|0
1643214530000|2022-01-26 16:28:50|||||||||1
1643214540000|2022-01-26 16:29:00|||||||||1
1643214550000|2022-01-26 16:29:10|||||||||1
1643214560000|2022-01-26 16:29:20|2560.3|2556.3|2560.4|2556.4|2560.4|2556.4|2560.3|2556.3|3
1643214570000|2022-01-26 16:29:30|2559.3|2555.3|2560.4|2556.4|2560.4|2556.4|2559.3|2555.3|8
1643214590000|2022-01-26 16:29:50|2560|2556|2560|2556|2560|2556|2560|2556|1
1643214600000|2022-01-26 16:30:00|||||||||10
1643214620000|2022-01-26 16:30:20|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|1
1643214630000|2022-01-26 16:30:30|2560.1|2556.1|2560.4|2556.4|2560.5|2556.5|2560.1|2556.1|8
1643214640000|2022-01-26 16:30:40|||||||||2
1643214670000|2022-01-26 16:31:10|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|2
1643214680000|2022-01-26 16:31:20|||||||||3
1643214690000|2022-01-26 16:31:30|||||||||1
1643214700000|2022-01-26 16:31:40|||||||||1
1643214720000|2022-01-26 16:32:00|2560.7|2556.7|2560.9|2556.9|2561.9|2557.9|2560.7|2556.7|47
1643214730000|2022-01-26 16:32:10|2560.3|2556.3|2560.3|2556.3|2560.8|2556.8|2560.3|2556.3|6
1643214770000|2022-01-26 16:32:50|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|1
1643214780000|2022-01-26 16:33:00|2560.9|2556.9|2561|2557|2561|2557|2560.9|2556.9|2
1643214790000|2022-01-26 16:33:10|||||||||2
1643214820000|2022-01-26 16:33:40|||||||||1
1643214830000|2022-01-26 16:33:50|||||||||2
1643214840000|2022-01-26 16:34:00|2560.9|2556.9|2560.5|2556.5|2560.9|2556.9|2560.5|2556.5|0
1643214850000|2022-01-26 16:34:10|2560.3|2556.3|2559.3|2555.3|2560.3|2556.3|2558.3|2554.3|29
1643214860000|2022-01-26 16:34:20|2559|2555|2559.5|2555.5|2559.8|2555.8|2559|2555|7
1643214870000|2022-01-26 16:34:30|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2
1643214880000|2022-01-26 16:34:40|2558.9|2554.9|2559.3|2555.3|2559.9|2555.9|2558.9|2554.9|32
1643214900000|2022-01-26 16:35:00|2559.4|2555.4|2559.4|2555.4|2559.4|2555.4|2559.4|2555.4|5
1643214910000|2022-01-26 16:35:10|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2
1643214930000|2022-01-26 16:35:30|2559.4|2555.4|2559.4|2555.4|2559.4|2555.4|2559.4|2555.4|1
1643214940000|2022-01-26 16:35:40|2559.5|2555.5|2560.4|2556.4|2560.4|2556.4|2559.5|2555.5|9
1643214950000|2022-01-26 16:35:50|2560.3|2556.3|2558.8|2554.8|2560.3|2556.3|2558.3|2554.3|11
1643214960000|2022-01-26 16:36:00|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|0
1643214980000|2022-01-26 16:36:20|2557.9|2553.9|2558.3|2554.3|2558.3|2554.3|2557.8|2553.8|30
1643214990000|2022-01-26 16:36:30|||||||||7
1643215000000|2022-01-26 16:36:40|||||||||1
1643215030000|2022-01-26 16:37:10|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|0
1643215050000|2022-01-26 16:37:30|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|0
1643215060000|2022-01-26 16:37:40|2556.9|2552.9|2556.8|2552.8|2556.9|2552.9|2556.8|2552.8|3
1643215090000|2022-01-26 16:38:10|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|2
1643215100000|2022-01-26 16:38:20|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2
1643215140000|2022-01-26 16:39:00|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|0
1643215150000|2022-01-26 16:39:10|2556.5|2552.5|2555.8|2551.8|2556.5|2552.5|2555.8|2551.8|1
1643215170000|2022-01-26 16:39:30|2555.4|2551.4|2554.8|2550.8|2555.4|2551.4|2554.8|2550.8|9
1643215190000|2022-01-26 16:39:50|2554.9|2550.9|2554.8|2550.8|2555.3|2551.3|2554.8|2550.8|1
1643215200000|2022-01-26 16:40:00|2554.4|2550.4|2554.9|2550.9|2554.9|2550.9|2554.4|2550.4|0
1643215210000|2022-01-26 16:40:10|2554.8|2550.8|2555.3|2551.3|2555.3|2551.3|2554.8|2550.8|1
1643215220000|2022-01-26 16:40:20|2555.8|2551.8|2555.3|2551.3|2555.8|2551.8|2555.3|2551.3|10
1643215230000|2022-01-26 16:40:30|2554.9|2550.9|2555.3|2551.3|2555.3|2551.3|2554.9|2550.9|5
1643215240000|2022-01-26 16:40:40|2554.9|2550.9|2555.3|2551.3|2555.3|2551.3|2554.5|2550.5|2
1643215250000|2022-01-26 16:40:50|||||||||11
1643215260000|2022-01-26 16:41:00|||||||||3
1643215270000|2022-01-26 16:41:10|2555.9|2551.9|2556.9|2552.9|2556.9|2552.9|2555.9|2551.9|9
1643215280000|2022-01-26 16:41:20|||||||||2
1643215290000|2022-01-26 16:41:30|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|1
1643215300000|2022-01-26 16:41:40|2555.3|2551.3|2555.8|2551.8|2555.9|2551.9|2554.8|2550.8|4
1643215310000|2022-01-26 16:41:50|||||||||1
1643215320000|2022-01-26 16:42:00|2556.3|2552.3|2556.4|2552.4|2556.4|2552.4|2556.3|2552.3|3
1643215330000|2022-01-26 16:42:10|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|5
1643215340000|2022-01-26 16:42:20|2555.9|2551.9|2555.3|2551.3|2555.9|2551.9|2555.3|2551.3|4
1643215350000|2022-01-26 16:42:30|||||||||10
1643215360000|2022-01-26 16:42:40|2555.2|2551.2|2555|2551|2555.8|2551.8|2554.8|2550.8|5
1643215370000|2022-01-26 16:42:50|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|2
1643215380000|2022-01-26 16:43:00|2555.5|2551.5|2555.3|2551.3|2555.8|2551.8|2554.8|2550.8|0
1643215390000|2022-01-26 16:43:10|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|21
1643215400000|2022-01-26 16:43:20|||||||||1
1643215410000|2022-01-26 16:43:30|2555.3|2551.3|2555.9|2551.9|2556.3|2552.3|2554.9|2550.9|23
1643215420000|2022-01-26 16:43:40|||||||||1
1643215430000|2022-01-26 16:43:50|2556.7|2552.7|2556.4|2552.4|2556.9|2552.9|2556.4|2552.4|17
1643215440000|2022-01-26 16:44:00|2555.9|2551.9|2556.9|2552.9|2557.3|2553.3|2555.8|2551.8|15
1643215450000|2022-01-26 16:44:10|2557|2553|2557|2553|2557.9|2553.9|2557|2553|23
1643215470000|2022-01-26 16:44:30|||||||||1
1643215480000|2022-01-26 16:44:40|||||||||1
1643215490000|2022-01-26 16:44:50|||||||||29
1643215500000|2022-01-26 16:45:00|2556.6|2552.6|2555.9|2551.9|2556.6|2552.6|2555.9|2551.9|9
1643215510000|2022-01-26 16:45:10|||||||||14
1643215520000|2022-01-26 16:45:20|||||||||17
1643215530000|2022-01-26 16:45:30|2555.5|2551.5|2555.4|2551.4|2555.5|2551.5|2555.4|2551.4|10
1643215540000|2022-01-26 16:45:40|||||||||2
1643215550000|2022-01-26 16:45:50|2555.5|2551.5|2555.4|2551.4|2555.5|2551.5|2555.4|2551.4|1
1643215560000|2022-01-26 16:46:00|2554.9|2550.9|2555.5|2551.5|2555.5|2551.5|2554.9|2550.9|17
1643215570000|2022-01-26 16:46:10|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|8
1643215580000|2022-01-26 16:46:20|2555|2551|2555.9|2551.9|2555.9|2551.9|2555|2551|18
1643215590000|2022-01-26 16:46:30|2555.5|2551.5|2555.9|2551.9|2555.9|2551.9|2555.5|2551.5|3
1643215600000|2022-01-26 16:46:40|2555.5|2551.5|2555.4|2551.4|2555.5|2551.5|2555.4|2551.4|3
1643215610000|2022-01-26 16:46:50|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|1
1643215630000|2022-01-26 16:47:10|||||||||1
1643215640000|2022-01-26 16:47:20|2555.1|2551.1|2554|2550|2555.1|2551.1|2554|2550|8
1643215650000|2022-01-26 16:47:30|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|0
1643215660000|2022-01-26 16:47:40|2554.3|2550.3|2555.3|2551.3|2555.3|2551.3|2554.3|2550.3|3
1643215670000|2022-01-26 16:47:50|2554.5|2550.5|2554.4|2550.4|2554.5|2550.5|2554.4|2550.4|23
1643215680000|2022-01-26 16:48:00|2554.5|2550.5|2553.9|2549.9|2555.8|2551.8|2553.9|2549.9|62
1643215690000|2022-01-26 16:48:10|2554.9|2550.9|2554.5|2550.5|2554.9|2550.9|2554.5|2550.5|159
1643215700000|2022-01-26 16:48:20|2553.9|2549.9|2551.8|2547.8|2553.9|2549.9|2551.8|2547.8|56
1643215710000|2022-01-26 16:48:30|2551.9|2547.9|2550.3|2546.3|2551.9|2547.9|2550.3|2546.3|34
1643215720000|2022-01-26 16:48:40|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|55
1643215730000|2022-01-26 16:48:50|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.3|2546.3|61
1643215740000|2022-01-26 16:49:00|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|30
1643215750000|2022-01-26 16:49:10|2550.9|2546.9|2551.3|2547.3|2551.3|2547.3|2550.9|2546.9|28
1643215760000|2022-01-26 16:49:20|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|19
1643215770000|2022-01-26 16:49:30|||||||||33
1643215780000|2022-01-26 16:49:40|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|244
1643215790000|2022-01-26 16:49:50|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|51
1643215800000|2022-01-26 16:50:00|2551|2547|2552.1|2548.1|2552.1|2548.1|2551|2547|10
1643215810000|2022-01-26 16:50:10|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|1
1643215820000|2022-01-26 16:50:20|2552.7|2548.7|2555.1|2551.1|2556|2552|2552.7|2548.7|111
1643215830000|2022-01-26 16:50:30|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|8
1643215840000|2022-01-26 16:50:40|||||||||6
1643215850000|2022-01-26 16:50:50|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|6
1643215860000|2022-01-26 16:51:00|||||||||1
1643215870000|2022-01-26 16:51:10|||||||||1
1643215880000|2022-01-26 16:51:20|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|2
1643215900000|2022-01-26 16:51:40|||||||||1
1643215940000|2022-01-26 16:52:20|2556.3|2552.3|2556.5|2552.5|2556.5|2552.5|2556.3|2552.3|8
1643215950000|2022-01-26 16:52:30|2556|2552|2556|2552|2556|2552|2556|2552|5
1643215980000|2022-01-26 16:53:00|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|2
1643215990000|2022-01-26 16:53:10|2555.6|2551.6|2555.9|2551.9|2556|2552|2555.6|2551.6|3
1643216000000|2022-01-26 16:53:20|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|7
1643216010000|2022-01-26 16:53:30|2556.9|2552.9|2556.5|2552.5|2556.9|2552.9|2556.5|2552.5|2
1643216050000|2022-01-26 16:54:10|||||||||1
1643216060000|2022-01-26 16:54:20|||||||||4
1643216080000|2022-01-26 16:54:40|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|46
1643216090000|2022-01-26 16:54:50|2556|2552|2556|2552|2556|2552|2556|2552|2
1643216100000|2022-01-26 16:55:00|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|0
1643216110000|2022-01-26 16:55:10|2555.5|2551.5|2554.7|2550.7|2555.5|2551.5|2554.7|2550.7|151
1643216120000|2022-01-26 16:55:20|2555|2551|2555.2|2551.2|2555.2|2551.2|2555|2551|8
1643216140000|2022-01-26 16:55:40|||||||||195
1643216160000|2022-01-26 16:56:00|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|1
1643216170000|2022-01-26 16:56:10|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|1
1643216210000|2022-01-26 16:56:50|||||||||1
1643216220000|2022-01-26 16:57:00|||||||||2
1643216230000|2022-01-26 16:57:10|||||||||1
1643216250000|2022-01-26 16:57:30|||||||||14
1643216260000|2022-01-26 16:57:40|||||||||1
1643216270000|2022-01-26 16:57:50|||||||||1
1643216280000|2022-01-26 16:58:00|||||||||5
1643216290000|2022-01-26 16:58:10|2555.3|2551.3|2555.2|2551.2|2555.3|2551.3|2555.2|2551.2|2
1643216340000|2022-01-26 16:59:00|2555|2551|2554.7|2550.7|2555.4|2551.4|2554.7|2550.7|68
1643216350000|2022-01-26 16:59:10|2555|2551|2555|2551|2555|2551|2555|2551|12
1643216360000|2022-01-26 16:59:20|||||||||6
1643216370000|2022-01-26 16:59:30|||||||||3
1643216380000|2022-01-26 16:59:40|2555.4|2551.4|2555.7|2551.7|2555.7|2551.7|2555.4|2551.4|3
1643216400000|2022-01-26 17:00:00|||||||||2
1643216410000|2022-01-26 17:00:10|||||||||3
1643216420000|2022-01-26 17:00:20|||||||||2
1643216430000|2022-01-26 17:00:30|||||||||5
1643216440000|2022-01-26 17:00:40|||||||||1
1643216500000|2022-01-26 17:01:40|2556|2552|2555.7|2551.7|2556|2552|2555.7|2551.7|1
1643216510000|2022-01-26 17:01:50|||||||||3
1643216540000|2022-01-26 17:02:20|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|1
1643216550000|2022-01-26 17:02:30|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|0
1643216580000|2022-01-26 17:03:00|||||||||4
1643216640000|2022-01-26 17:04:00|||||||||3
1643216740000|2022-01-26 17:05:40|||||||||1
1643216770000|2022-01-26 17:06:10|2556|2552|2555.7|2551.7|2556|2552|2555.7|2551.7|6
1643216780000|2022-01-26 17:06:20|||||||||1
1643216790000|2022-01-26 17:06:30|||||||||1
1643216840000|2022-01-26 17:07:20|||||||||1
1643216850000|2022-01-26 17:07:30|||||||||1
1643216860000|2022-01-26 17:07:40|2556|2552|2556.2|2552.2|2556.2|2552.2|2556|2552|18
1643216870000|2022-01-26 17:07:50|||||||||1
1643216900000|2022-01-26 17:08:20|2556|2552|2556.2|2552.2|2556.2|2552.2|2556|2552|3
1643216910000|2022-01-26 17:08:30|2555.8|2551.8|2556.2|2552.2|2556.2|2552.2|2555.8|2551.8|4
1643217030000|2022-01-26 17:10:30|||||||||1
1643217060000|2022-01-26 17:11:00|||||||||1
1643217090000|2022-01-26 17:11:30|||||||||1
1643217110000|2022-01-26 17:11:50|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|0
1643217180000|2022-01-26 17:13:00|||||||||2
1643217220000|2022-01-26 17:13:40|||||||||2
1643217230000|2022-01-26 17:13:50|2557|2553|2556.3|2552.3|2557|2553|2556.3|2552.3|14
1643217240000|2022-01-26 17:14:00|2556.8|2552.8|2556.7|2552.7|2556.8|2552.8|2556.7|2552.7|1
1643217290000|2022-01-26 17:14:50|2556.8|2552.8|2556.3|2552.3|2556.8|2552.8|2556.3|2552.3|1
1643217300000|2022-01-26 17:15:00|2556.4|2552.4|2556.8|2552.8|2556.8|2552.8|2556.4|2552.4|0
1643217410000|2022-01-26 17:16:50|||||||||1
1643217420000|2022-01-26 17:17:00|2556.7|2552.7|2556.7|2552.7|2556.7|2552.7|2556.7|2552.7|1
1643217430000|2022-01-26 17:17:10|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|0
1643217440000|2022-01-26 17:17:20|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|12
1643217450000|2022-01-26 17:17:30|2556|2552|2556.2|2552.2|2556.2|2552.2|2556|2552|2
1643217480000|2022-01-26 17:18:00|2555.8|2551.8|2555.9|2551.9|2556.3|2552.3|2555.7|2551.7|1
1643217490000|2022-01-26 17:18:10|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|1
1643217510000|2022-01-26 17:18:30|2556.7|2552.7|2556.7|2552.7|2556.7|2552.7|2556.7|2552.7|0
1643217600000|2022-01-26 17:20:00|2557.3|2553.3|2556.8|2552.8|2557.3|2553.3|2556.3|2552.3|11
1643217610000|2022-01-26 17:20:10|||||||||1
1643217630000|2022-01-26 17:20:30|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|1
1643217660000|2022-01-26 17:21:00|2556.4|2552.4|2556.3|2552.3|2556.4|2552.4|2556.3|2552.3|0
1643217720000|2022-01-26 17:22:00|||||||||1
1643217730000|2022-01-26 17:22:10|||||||||1
1643217740000|2022-01-26 17:22:20|||||||||2
1643217750000|2022-01-26 17:22:30|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|42
1643217780000|2022-01-26 17:23:00|||||||||5
1643217790000|2022-01-26 17:23:10|||||||||1
1643217810000|2022-01-26 17:23:30|2556.7|2552.7|2557.3|2553.3|2557.3|2553.3|2556.7|2552.7|19
1643217820000|2022-01-26 17:23:40|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|14
1643217830000|2022-01-26 17:23:50|||||||||1
1643217840000|2022-01-26 17:24:00|2556.7|2552.7|2556.8|2552.8|2556.8|2552.8|2556.7|2552.7|1
1643217860000|2022-01-26 17:24:20|||||||||1
1643217870000|2022-01-26 17:24:30|2556.7|2552.7|2556.8|2552.8|2556.8|2552.8|2556.7|2552.7|1
1643217960000|2022-01-26 17:26:00|2556.7|2552.7|2556.7|2552.7|2556.7|2552.7|2556.7|2552.7|1
1643217970000|2022-01-26 17:26:10|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|0
1643217980000|2022-01-26 17:26:20|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|5
1643218030000|2022-01-26 17:27:10|2555.3|2551.3|2555.7|2551.7|2555.7|2551.7|2555.3|2551.3|2
1643218080000|2022-01-26 17:28:00|||||||||1
1643218100000|2022-01-26 17:28:20|2555.3|2551.3|2555.1|2551.1|2555.3|2551.3|2555.1|2551.1|62
1643218140000|2022-01-26 17:29:00|2554.9|2550.9|2554.4|2550.4|2554.9|2550.9|2554.4|2550.4|8
1643218170000|2022-01-26 17:29:30|||||||||1
1643218180000|2022-01-26 17:29:40|||||||||3
1643218190000|2022-01-26 17:29:50|||||||||1
1643218200000|2022-01-26 17:30:00|||||||||1
1643218230000|2022-01-26 17:30:30|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|3
1643218240000|2022-01-26 17:30:40|2552.7|2548.7|2552.6|2548.6|2552.7|2548.7|2552.4|2548.4|6
1643218260000|2022-01-26 17:31:00|2552.9|2548.9|2552.4|2548.4|2553.1|2549.1|2552.4|2548.4|8
1643218270000|2022-01-26 17:31:10|2551.7|2547.7|2552.4|2548.4|2552.4|2548.4|2551.6|2547.6|9
1643218310000|2022-01-26 17:31:50|2552.3|2548.3|2552.4|2548.4|2552.4|2548.4|2552.1|2548.1|1
1643218330000|2022-01-26 17:32:10|2552.1|2548.1|2552.4|2548.4|2552.4|2548.4|2552.1|2548.1|1
1643218340000|2022-01-26 17:32:20|||||||||1
1643218350000|2022-01-26 17:32:30|||||||||4
1643218370000|2022-01-26 17:32:50|2552.1|2548.1|2551.9|2547.9|2552.1|2548.1|2551.9|2547.9|2
1643218380000|2022-01-26 17:33:00|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|0
1643218420000|2022-01-26 17:33:40|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|0
1643218450000|2022-01-26 17:34:10|2551.7|2547.7|2552.1|2548.1|2552.1|2548.1|2551.7|2547.7|0
1643218470000|2022-01-26 17:34:30|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|4
1643218500000|2022-01-26 17:35:00|2551.6|2547.6|2552.1|2548.1|2552.4|2548.4|2551.6|2547.6|1
1643218510000|2022-01-26 17:35:10|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|0
1643218540000|2022-01-26 17:35:40|||||||||1
1643218550000|2022-01-26 17:35:50|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|1
1643218570000|2022-01-26 17:36:10|2551.6|2547.6|2552.1|2548.1|2552.1|2548.1|2551.6|2547.6|2
1643218590000|2022-01-26 17:36:30|2551.9|2547.9|2551.6|2547.6|2551.9|2547.9|2551.6|2547.6|5
1643218620000|2022-01-26 17:37:00|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|1
1643218630000|2022-01-26 17:37:10|||||||||1
1643218710000|2022-01-26 17:38:30|2550.7|2546.7|2550.6|2546.6|2550.7|2546.7|2550.6|2546.6|10
1643218720000|2022-01-26 17:38:40|||||||||2
1643218730000|2022-01-26 17:38:50|2551.1|2547.1|2550.6|2546.6|2551.1|2547.1|2550.6|2546.6|4
1643218740000|2022-01-26 17:39:00|2550.4|2546.4|2551.1|2547.1|2551.1|2547.1|2550.4|2546.4|11
1643218750000|2022-01-26 17:39:10|2551.4|2547.4|2550.6|2546.6|2551.4|2547.4|2550.6|2546.6|2
1643218760000|2022-01-26 17:39:20|2550.7|2546.7|2550.6|2546.6|2551.1|2547.1|2550.6|2546.6|6
1643218770000|2022-01-26 17:39:30|2550.7|2546.7|2551.1|2547.1|2551.1|2547.1|2550.7|2546.7|1
1643218780000|2022-01-26 17:39:40|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|0
1643218800000|2022-01-26 17:40:00|||||||||2
1643218810000|2022-01-26 17:40:10|||||||||1
1643218850000|2022-01-26 17:40:50|||||||||1
1643218910000|2022-01-26 17:41:50|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|13
1643218920000|2022-01-26 17:42:00|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|7
1643218930000|2022-01-26 17:42:10|||||||||4
1643218940000|2022-01-26 17:42:20|||||||||1
1643218950000|2022-01-26 17:42:30|||||||||1
1643219010000|2022-01-26 17:43:30|||||||||1
1643219040000|2022-01-26 17:44:00|||||||||1
1643219100000|2022-01-26 17:45:00|2551.6|2547.6|2551.4|2547.4|2551.6|2547.6|2551.4|2547.4|7
1643219120000|2022-01-26 17:45:20|||||||||3
1643219160000|2022-01-26 17:46:00|2551.1|2547.1|2550.9|2546.9|2551.1|2547.1|2550.9|2546.9|3
1643219180000|2022-01-26 17:46:20|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|4
1643219200000|2022-01-26 17:46:40|2551.6|2547.6|2551.1|2547.1|2551.6|2547.6|2551.1|2547.1|0
1643219230000|2022-01-26 17:47:10|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|0
1643219240000|2022-01-26 17:47:20|||||||||2
1643219250000|2022-01-26 17:47:30|||||||||2
1643219260000|2022-01-26 17:47:40|||||||||1
1643219270000|2022-01-26 17:47:50|||||||||5
1643219280000|2022-01-26 17:48:00|2551.8|2547.8|2551.9|2547.9|2551.9|2547.9|2551.8|2547.8|3
1643219290000|2022-01-26 17:48:10|2551.6|2547.6|2551.9|2547.9|2551.9|2547.9|2551.6|2547.6|4
1643219310000|2022-01-26 17:48:30|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1643219330000|2022-01-26 17:48:50|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|0
1643219340000|2022-01-26 17:49:00|||||||||1
1643219350000|2022-01-26 17:49:10|||||||||1
1643219390000|2022-01-26 17:49:50|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|1
1643219410000|2022-01-26 17:50:10|2550.8|2546.8|2550.4|2546.4|2550.8|2546.8|2550.4|2546.4|5
1643219430000|2022-01-26 17:50:30|||||||||13
1643219480000|2022-01-26 17:51:20|||||||||1
1643219500000|2022-01-26 17:51:40|||||||||1
1643219510000|2022-01-26 17:51:50|||||||||2
1643219580000|2022-01-26 17:53:00|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|1
1643219590000|2022-01-26 17:53:10|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|0
1643219600000|2022-01-26 17:53:20|2549.4|2545.4|2548.9|2544.9|2549.4|2545.4|2548.9|2544.9|16
1643219610000|2022-01-26 17:53:30|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|4
1643219620000|2022-01-26 17:53:40|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|0
1643219640000|2022-01-26 17:54:00|2548.3|2544.3|2548.3|2544.3|2548.4|2544.4|2548.3|2544.3|8
1643219650000|2022-01-26 17:54:10|||||||||8
1643219660000|2022-01-26 17:54:20|2547.3|2543.3|2547.1|2543.1|2547.4|2543.4|2547.1|2543.1|2
1643219670000|2022-01-26 17:54:30|2546.9|2542.9|2546.6|2542.6|2546.9|2542.9|2546.4|2542.4|8
1643219680000|2022-01-26 17:54:40|2547.4|2543.4|2546.9|2542.9|2547.4|2543.4|2546.9|2542.9|2
1643219700000|2022-01-26 17:55:00|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|0
1643219710000|2022-01-26 17:55:10|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1643219730000|2022-01-26 17:55:30|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1643219750000|2022-01-26 17:55:50|2547.8|2543.8|2548.4|2544.4|2548.4|2544.4|2547.8|2543.8|13
1643219760000|2022-01-26 17:56:00|2547.7|2543.7|2548.4|2544.4|2548.4|2544.4|2547.6|2543.6|3
1643219770000|2022-01-26 17:56:10|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2
1643219790000|2022-01-26 17:56:30|2547.3|2543.3|2547.4|2543.4|2547.4|2543.4|2547.3|2543.3|1
1643219840000|2022-01-26 17:57:20|2547.6|2543.6|2547.9|2543.9|2547.9|2543.9|2547.6|2543.6|5
1643219850000|2022-01-26 17:57:30|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|0
1643219880000|2022-01-26 17:58:00|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|7
1643219900000|2022-01-26 17:58:20|2547.7|2543.7|2547.4|2543.4|2547.7|2543.7|2547.4|2543.4|4
1643219940000|2022-01-26 17:59:00|||||||||129
1643219950000|2022-01-26 17:59:10|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|3
1643219960000|2022-01-26 17:59:20|||||||||1
1643220010000|2022-01-26 18:00:10|2547.1|2543.1|2547.4|2543.4|2547.4|2543.4|2547.1|2543.1|1
1643220020000|2022-01-26 18:00:20|2547.1|2543.1|2547.1|2543.1|2547.4|2543.4|2547.1|2543.1|3
1643220030000|2022-01-26 18:00:30|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|7
1643220040000|2022-01-26 18:00:40|2546.4|2542.4|2546.1|2542.1|2546.4|2542.4|2546.1|2542.1|2
1643220060000|2022-01-26 18:01:00|2546.4|2542.4|2546.6|2542.6|2546.6|2542.6|2546.4|2542.4|7
1643220080000|2022-01-26 18:01:20|||||||||2
1643220100000|2022-01-26 18:01:40|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2
1643220140000|2022-01-26 18:02:20|2544.9|2540.9|2543.3|2539.3|2544.9|2540.9|2543.3|2539.3|77
1643220150000|2022-01-26 18:02:30|2544.2|2540.2|2543.4|2539.4|2544.2|2540.2|2542.8|2538.8|25
1643220160000|2022-01-26 18:02:40|2543.3|2539.3|2543.8|2539.8|2543.8|2539.8|2543.3|2539.3|19
1643220170000|2022-01-26 18:02:50|2544.2|2540.2|2543.8|2539.8|2544.2|2540.2|2543.8|2539.8|1
1643220180000|2022-01-26 18:03:00|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|0
1643220190000|2022-01-26 18:03:10|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|0
1643220200000|2022-01-26 18:03:20|||||||||1
1643220210000|2022-01-26 18:03:30|2543.4|2539.4|2543.3|2539.3|2543.4|2539.4|2543.2|2539.2|7
1643220220000|2022-01-26 18:03:40|||||||||2
1643220250000|2022-01-26 18:04:10|||||||||1
1643220320000|2022-01-26 18:05:20|||||||||1
1643220400000|2022-01-26 18:06:40|||||||||1
1643220420000|2022-01-26 18:07:00|2543.4|2539.4|2542.9|2538.9|2543.7|2539.7|2542.9|2538.9|5
1643220430000|2022-01-26 18:07:10|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|1
1643220440000|2022-01-26 18:07:20|||||||||1
1643220480000|2022-01-26 18:08:00|2543.2|2539.2|2543.3|2539.3|2543.3|2539.3|2543.2|2539.2|50
1643220510000|2022-01-26 18:08:30|2543.2|2539.2|2543.3|2539.3|2543.3|2539.3|2543.2|2539.2|103
1643220550000|2022-01-26 18:09:10|||||||||1
1643220560000|2022-01-26 18:09:20|||||||||1
1643220610000|2022-01-26 18:10:10|2542.8|2538.8|2543.8|2539.8|2543.8|2539.8|2542.8|2538.8|240
1643220620000|2022-01-26 18:10:20|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2542.8|2538.8|8
1643220630000|2022-01-26 18:10:30|2542.8|2538.8|2543.2|2539.2|2543.2|2539.2|2542.8|2538.8|19
1643220640000|2022-01-26 18:10:40|||||||||2
1643220650000|2022-01-26 18:10:50|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.2|2539.2|8
1643220670000|2022-01-26 18:11:10|2543.2|2539.2|2542.2|2538.2|2543.2|2539.2|2542.2|2538.2|12
1643220690000|2022-01-26 18:11:30|||||||||1
1643220700000|2022-01-26 18:11:40|||||||||1
1643220720000|2022-01-26 18:12:00|||||||||1
1643220740000|2022-01-26 18:12:20|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|8
1643220750000|2022-01-26 18:12:30|2542.5|2538.5|2542.2|2538.2|2542.5|2538.5|2542.2|2538.2|2
1643220780000|2022-01-26 18:13:00|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|5
1643220820000|2022-01-26 18:13:40|||||||||1
1643220830000|2022-01-26 18:13:50|||||||||1
1643220840000|2022-01-26 18:14:00|2542.5|2538.5|2542.8|2538.8|2542.8|2538.8|2542.5|2538.5|1
1643220860000|2022-01-26 18:14:20|||||||||1
1643220870000|2022-01-26 18:14:30|2542.5|2538.5|2542.3|2538.3|2542.5|2538.5|2542.3|2538.3|5
1643220900000|2022-01-26 18:15:00|2542.5|2538.5|2542.8|2538.8|2542.8|2538.8|2542.3|2538.3|5
1643220910000|2022-01-26 18:15:10|2542.5|2538.5|2542.6|2538.6|2542.8|2538.8|2542.3|2538.3|9
1643220920000|2022-01-26 18:15:20|2542.2|2538.2|2542.3|2538.3|2542.3|2538.3|2542.2|2538.2|54
1643220930000|2022-01-26 18:15:30|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.2|2538.2|202
1643220940000|2022-01-26 18:15:40|||||||||3
1643220950000|2022-01-26 18:15:50|||||||||1
1643220970000|2022-01-26 18:16:10|||||||||9
1643220990000|2022-01-26 18:16:30|2541.8|2537.8|2541.6|2537.6|2541.8|2537.8|2541.6|2537.6|19
1643221000000|2022-01-26 18:16:40|||||||||2
1643221020000|2022-01-26 18:17:00|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2
1643221030000|2022-01-26 18:17:10|||||||||9
1643221040000|2022-01-26 18:17:20|||||||||1
1643221050000|2022-01-26 18:17:30|||||||||3
1643221060000|2022-01-26 18:17:40|||||||||1
1643221070000|2022-01-26 18:17:50|||||||||1
1643221080000|2022-01-26 18:18:00|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|14
1643221090000|2022-01-26 18:18:10|||||||||2
1643221100000|2022-01-26 18:18:20|||||||||3
1643221110000|2022-01-26 18:18:30|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|3
1643221120000|2022-01-26 18:18:40|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540|2536|10
1643221130000|2022-01-26 18:18:50|2540.5|2536.5|2540.3|2536.3|2540.5|2536.5|2540.3|2536.3|8
1643221170000|2022-01-26 18:19:30|||||||||2
1643221180000|2022-01-26 18:19:40|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|1
1643221200000|2022-01-26 18:20:00|||||||||1
1643221210000|2022-01-26 18:20:10|2540.8|2536.8|2540.7|2536.7|2540.8|2536.8|2540.7|2536.7|4
1643221230000|2022-01-26 18:20:30|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|0
1643221240000|2022-01-26 18:20:40|2540.2|2536.2|2539.8|2535.8|2540.2|2536.2|2539.8|2535.8|3
1643221250000|2022-01-26 18:20:50|2540.2|2536.2|2539.8|2535.8|2540.2|2536.2|2539.8|2535.8|3
1643221260000|2022-01-26 18:21:00|||||||||4
1643221270000|2022-01-26 18:21:10|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|1
1643221280000|2022-01-26 18:21:20|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|3
1643221310000|2022-01-26 18:21:50|||||||||1
1643221330000|2022-01-26 18:22:10|||||||||1
1643221340000|2022-01-26 18:22:20|||||||||1
1643221360000|2022-01-26 18:22:40|||||||||11
1643221370000|2022-01-26 18:22:50|||||||||1
1643221380000|2022-01-26 18:23:00|||||||||45
1643221390000|2022-01-26 18:23:10|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|23
1643221400000|2022-01-26 18:23:20|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|3
1643221410000|2022-01-26 18:23:30|2538.2|2534.2|2537.8|2533.8|2538.2|2534.2|2537.8|2533.8|1
1643221420000|2022-01-26 18:23:40|||||||||7
1643221460000|2022-01-26 18:24:20|||||||||6
1643221470000|2022-01-26 18:24:30|2537.7|2533.7|2536.8|2532.8|2537.7|2533.7|2536.8|2532.8|19
1643221480000|2022-01-26 18:24:40|2537.2|2533.2|2537.8|2533.8|2537.8|2533.8|2537.2|2533.2|5
1643221490000|2022-01-26 18:24:50|||||||||1
1643221500000|2022-01-26 18:25:00|||||||||1
1643221510000|2022-01-26 18:25:10|||||||||1
1643221520000|2022-01-26 18:25:20|2537.7|2533.7|2537.8|2533.8|2538.7|2534.7|2537.7|2533.7|12
1643221530000|2022-01-26 18:25:30|2538|2534|2538.8|2534.8|2539|2535|2538|2534|17
1643221540000|2022-01-26 18:25:40|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|1
1643221560000|2022-01-26 18:26:00|2538.8|2534.8|2539.3|2535.3|2539.3|2535.3|2538.8|2534.8|7
1643221570000|2022-01-26 18:26:10|2539.2|2535.2|2539.2|2535.2|2539.3|2535.3|2539.2|2535.2|10
1643221590000|2022-01-26 18:26:30|2539.5|2535.5|2539.6|2535.6|2539.6|2535.6|2539.5|2535.5|2
1643221600000|2022-01-26 18:26:40|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|0
1643221620000|2022-01-26 18:27:00|2540|2536|2540|2536|2540|2536|2540|2536|1
1643221630000|2022-01-26 18:27:10|||||||||1
1643221640000|2022-01-26 18:27:20|2540.1|2536.1|2539.6|2535.6|2540.1|2536.1|2539.3|2535.3|1
1643221650000|2022-01-26 18:27:30|2540.5|2536.5|2539.5|2535.5|2540.5|2536.5|2539.5|2535.5|10
1643221670000|2022-01-26 18:27:50|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|1
1643221680000|2022-01-26 18:28:00|2540.1|2536.1|2539.8|2535.8|2540.2|2536.2|2539.1|2535.1|5
1643221690000|2022-01-26 18:28:10|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|0
1643221700000|2022-01-26 18:28:20|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2
1643221710000|2022-01-26 18:28:30|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|4
1643221740000|2022-01-26 18:29:00|2540|2536|2539.1|2535.1|2540|2536|2539.1|2535.1|5
1643221750000|2022-01-26 18:29:10|2539.6|2535.6|2540.6|2536.6|2540.6|2536.6|2539.6|2535.6|4
1643221760000|2022-01-26 18:29:20|2540.7|2536.7|2541.1|2537.1|2541.1|2537.1|2540.7|2536.7|0
1643221770000|2022-01-26 18:29:30|2540.6|2536.6|2541.7|2537.7|2541.8|2537.8|2540.6|2536.6|14
1643221780000|2022-01-26 18:29:40|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541|2537|12
1643221790000|2022-01-26 18:29:50|2541.5|2537.5|2541.8|2537.8|2541.8|2537.8|2541.1|2537.1|32
1643276700000|2022-01-27 09:45:00|2525.6|2521.6|2526.4|2522.4|2526.7|2522.7|2525.6|2521.6|15
1643276710000|2022-01-27 09:45:10|2527.1|2523.1|2527.9|2523.9|2527.9|2523.9|2526.1|2522.1|21
1643276720000|2022-01-27 09:45:20|2528.6|2524.6|2530.2|2526.2|2530.4|2526.4|2528.5|2524.5|19
1643276730000|2022-01-27 09:45:30|2529.6|2525.6|2527.4|2523.4|2529.6|2525.6|2527.4|2523.4|52
1643276740000|2022-01-27 09:45:40|2525.6|2521.6|2526.6|2522.6|2526.6|2522.6|2525.6|2521.6|3
1643276750000|2022-01-27 09:45:50|2526.7|2522.7|2526|2522|2526.7|2522.7|2526|2522|4
1643276760000|2022-01-27 09:46:00|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525|2521|21
1643276770000|2022-01-27 09:46:10|2525.5|2521.5|2523.1|2519.1|2525.5|2521.5|2523|2519|38
1643276780000|2022-01-27 09:46:20|2523|2519|2522.5|2518.5|2523.5|2519.5|2522.5|2518.5|7
1643276790000|2022-01-27 09:46:30|2523.1|2519.1|2523.5|2519.5|2523.5|2519.5|2523|2519|7
1643276800000|2022-01-27 09:46:40|2523|2519|2523|2519|2523|2519|2523|2519|5
1643276810000|2022-01-27 09:46:50|2522.5|2518.5|2522.5|2518.5|2523|2519|2522.5|2518.5|2
1643276820000|2022-01-27 09:47:00|2522.1|2518.1|2520.9|2516.9|2522.1|2518.1|2520.4|2516.4|64
1643276830000|2022-01-27 09:47:10|2520.3|2516.3|2520.3|2516.3|2520.8|2516.8|2520.3|2516.3|21
1643276840000|2022-01-27 09:47:20|2520.7|2516.7|2522.4|2518.4|2522.4|2518.4|2520.7|2516.7|17
1643276850000|2022-01-27 09:47:30|2522.3|2518.3|2521.3|2517.3|2522.3|2518.3|2521.3|2517.3|6
1643276860000|2022-01-27 09:47:40|2521.8|2517.8|2521.9|2517.9|2521.9|2517.9|2521.8|2517.8|3
1643276870000|2022-01-27 09:47:50|2522.3|2518.3|2523.5|2519.5|2523.5|2519.5|2521.9|2517.9|14
1643276880000|2022-01-27 09:48:00|2525|2521|2524.5|2520.5|2525.1|2521.1|2524.1|2520.1|16
1643276890000|2022-01-27 09:48:10|2524.1|2520.1|2525.7|2521.7|2525.7|2521.7|2524.1|2520.1|9
1643276900000|2022-01-27 09:48:20|2525.1|2521.1|2524|2520|2525.1|2521.1|2523.5|2519.5|9
1643276910000|2022-01-27 09:48:30|2524.4|2520.4|2521.3|2517.3|2525|2521|2520.3|2516.3|61
1643276920000|2022-01-27 09:48:40|2520.3|2516.3|2520.8|2516.8|2520.8|2516.8|2520.3|2516.3|3
1643276930000|2022-01-27 09:48:50|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|0
1643276940000|2022-01-27 09:49:00|2521.1|2517.1|2522|2518|2522|2518|2521.1|2517.1|6
1643276950000|2022-01-27 09:49:10|2521.5|2517.5|2522|2518|2522|2518|2521.5|2517.5|2
1643276960000|2022-01-27 09:49:20|2522.1|2518.1|2522.1|2518.1|2522.2|2518.2|2522.1|2518.1|3
1643276970000|2022-01-27 09:49:30|2522|2518|2520.4|2516.4|2522|2518|2520.4|2516.4|13
1643276980000|2022-01-27 09:49:40|2520.7|2516.7|2520.9|2516.9|2520.9|2516.9|2520.3|2516.3|5
1643276990000|2022-01-27 09:49:50|2520.6|2516.6|2520.9|2516.9|2520.9|2516.9|2520.3|2516.3|38
1643277000000|2022-01-27 09:50:00|2521|2517|2520.9|2516.9|2521|2517|2520.9|2516.9|2
1643277010000|2022-01-27 09:50:10|2520.7|2516.7|2520.8|2516.8|2520.8|2516.8|2520.7|2516.7|7
1643277020000|2022-01-27 09:50:20|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|1
1643277030000|2022-01-27 09:50:30|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.3|2516.3|7
1643277040000|2022-01-27 09:50:40|2520.8|2516.8|2520.9|2516.9|2520.9|2516.9|2520.8|2516.8|1
1643277050000|2022-01-27 09:50:50|2520.7|2516.7|2520.3|2516.3|2520.7|2516.7|2520.3|2516.3|4
1643277060000|2022-01-27 09:51:00|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2519.3|2515.3|4
1643277070000|2022-01-27 09:51:10|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2
1643277080000|2022-01-27 09:51:20|2517.3|2513.3|2516.7|2512.7|2517.3|2513.3|2516.7|2512.7|11
1643277090000|2022-01-27 09:51:30|2516.3|2512.3|2516.1|2512.1|2516.3|2512.3|2516.1|2512.1|73
1643277100000|2022-01-27 09:51:40|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|76
1643277110000|2022-01-27 09:51:50|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|2515.9|2511.9|2
1643277120000|2022-01-27 09:52:00|2515.9|2511.9|2516.6|2512.6|2516.6|2512.6|2515.4|2511.4|68
1643277130000|2022-01-27 09:52:10|2516.4|2512.4|2516.6|2512.6|2516.6|2512.6|2516.3|2512.3|5
1643277140000|2022-01-27 09:52:20|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|6
1643277150000|2022-01-27 09:52:30|2517.2|2513.2|2516.8|2512.8|2517.6|2513.6|2516.7|2512.7|3
1643277160000|2022-01-27 09:52:40|2516.7|2512.7|2517.1|2513.1|2517.1|2513.1|2516.7|2512.7|0
1643277170000|2022-01-27 09:52:50|2516.7|2512.7|2516.6|2512.6|2516.7|2512.7|2516.6|2512.6|4
1643277180000|2022-01-27 09:53:00|2516.7|2512.7|2516.1|2512.1|2516.7|2512.7|2516.1|2512.1|28
1643277190000|2022-01-27 09:53:10|2516.2|2512.2|2516.9|2512.9|2516.9|2512.9|2516.2|2512.2|5
1643277200000|2022-01-27 09:53:20|2516.6|2512.6|2516.4|2512.4|2516.6|2512.6|2516.4|2512.4|1
1643277210000|2022-01-27 09:53:30|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|6
1643277220000|2022-01-27 09:53:40|2515.8|2511.8|2515.9|2511.9|2516.1|2512.1|2515.8|2511.8|5
1643277230000|2022-01-27 09:53:50|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|2515.6|2511.6|3
1643277240000|2022-01-27 09:54:00|2515.8|2511.8|2515.2|2511.2|2515.8|2511.8|2515.1|2511.1|23
1643277250000|2022-01-27 09:54:10|2515.4|2511.4|2515.6|2511.6|2515.6|2511.6|2515.1|2511.1|4
1643277270000|2022-01-27 09:54:30|2515.1|2511.1|2515.1|2511.1|2515.1|2511.1|2515.1|2511.1|6
1643277280000|2022-01-27 09:54:40|2515.8|2511.8|2516.1|2512.1|2516.1|2512.1|2515.8|2511.8|2
1643277300000|2022-01-27 09:55:00|||||||||5
1643277320000|2022-01-27 09:55:20|2516.6|2512.6|2516.7|2512.7|2517.1|2513.1|2516.6|2512.6|0
1643277330000|2022-01-27 09:55:30|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|46
1643277340000|2022-01-27 09:55:40|||||||||1
1643277350000|2022-01-27 09:55:50|2516.4|2512.4|2516.3|2512.3|2516.4|2512.4|2516.3|2512.3|1
1643277390000|2022-01-27 09:56:30|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|1
1643277410000|2022-01-27 09:56:50|2517.3|2513.3|2517|2513|2517.3|2513.3|2517|2513|9
1643277420000|2022-01-27 09:57:00|2517.5|2513.5|2517.3|2513.3|2517.5|2513.5|2517.3|2513.3|8
1643277430000|2022-01-27 09:57:10|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|0
1643277440000|2022-01-27 09:57:20|||||||||2
1643277450000|2022-01-27 09:57:30|2517.3|2513.3|2517|2513|2517.3|2513.3|2517|2513|1
1643277470000|2022-01-27 09:57:50|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|1
1643277480000|2022-01-27 09:58:00|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|3
1643277520000|2022-01-27 09:58:40|2518.8|2514.8|2519.1|2515.1|2519.1|2515.1|2518.8|2514.8|3
1643277530000|2022-01-27 09:58:50|||||||||3
1643277540000|2022-01-27 09:59:00|2519.6|2515.6|2520.6|2516.6|2520.6|2516.6|2519.6|2515.6|5
1643277590000|2022-01-27 09:59:50|||||||||1
1643277600000|2022-01-27 10:00:00|||||||||1
1643277620000|2022-01-27 10:00:20|2521.3|2517.3|2522.7|2518.7|2522.7|2518.7|2521.3|2517.3|8
1643277630000|2022-01-27 10:00:30|||||||||1
1643277670000|2022-01-27 10:01:10|2523.1|2519.1|2525.1|2521.1|2525.1|2521.1|2523.1|2519.1|5
1643277690000|2022-01-27 10:01:30|2525.3|2521.3|2527.7|2523.7|2527.7|2523.7|2525.3|2521.3|7
1643277700000|2022-01-27 10:01:40|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|3
1643277720000|2022-01-27 10:02:00|2528.7|2524.7|2527.7|2523.7|2528.7|2524.7|2527.7|2523.7|1
1643277730000|2022-01-27 10:02:10|2528.2|2524.2|2528.7|2524.7|2528.7|2524.7|2528.2|2524.2|2
1643277800000|2022-01-27 10:03:20|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|1
1643277810000|2022-01-27 10:03:30|2528.7|2524.7|2530.3|2526.3|2530.3|2526.3|2528.3|2524.3|14
1643277820000|2022-01-27 10:03:40|2529.5|2525.5|2529.2|2525.2|2529.5|2525.5|2529.2|2525.2|11
1643277830000|2022-01-27 10:03:50|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|1
1643277840000|2022-01-27 10:04:00|2528.6|2524.6|2527.7|2523.7|2528.6|2524.6|2527.7|2523.7|2
1643277850000|2022-01-27 10:04:10|2526.9|2522.9|2526.6|2522.6|2526.9|2522.9|2526.6|2522.6|2
1643277870000|2022-01-27 10:04:30|2527|2523|2526.6|2522.6|2527|2523|2526.6|2522.6|4
1643278020000|2022-01-27 10:07:00|||||||||7
1643278030000|2022-01-27 10:07:10|2526.5|2522.5|2525.7|2521.7|2526.5|2522.5|2525.7|2521.7|3
1643278040000|2022-01-27 10:07:20|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|3
1643278060000|2022-01-27 10:07:40|2525.7|2521.7|2526.1|2522.1|2526.1|2522.1|2525.7|2521.7|0
1643278090000|2022-01-27 10:08:10|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|0
1643278100000|2022-01-27 10:08:20|||||||||1
1643278120000|2022-01-27 10:08:40|2526.1|2522.1|2527.6|2523.6|2527.6|2523.6|2526.1|2522.1|1
1643278170000|2022-01-27 10:09:30|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|11
1643278180000|2022-01-27 10:09:40|2529.8|2525.8|2530.1|2526.1|2530.1|2526.1|2529.8|2525.8|2
1643278190000|2022-01-27 10:09:50|2530.2|2526.2|2530.1|2526.1|2530.2|2526.2|2530.1|2526.1|0
1643278200000|2022-01-27 10:10:00|2530.6|2526.6|2529.6|2525.6|2530.6|2526.6|2529.6|2525.6|0
1643278210000|2022-01-27 10:10:10|2529.7|2525.7|2529.8|2525.8|2529.8|2525.8|2529.7|2525.7|0
1643278220000|2022-01-27 10:10:20|2530.5|2526.5|2530.7|2526.7|2530.7|2526.7|2529.7|2525.7|1
1643278250000|2022-01-27 10:10:50|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|22
1643278280000|2022-01-27 10:11:20|2531.7|2527.7|2532.6|2528.6|2532.6|2528.6|2531.7|2527.7|1
1643278290000|2022-01-27 10:11:30|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|0
1643278320000|2022-01-27 10:12:00|2531.4|2527.4|2531.2|2527.2|2531.4|2527.4|2531.2|2527.2|6
1643278330000|2022-01-27 10:12:10|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|0
1643278350000|2022-01-27 10:12:30|2530.7|2526.7|2530.6|2526.6|2530.7|2526.7|2530.5|2526.5|4
1643278360000|2022-01-27 10:12:40|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|3
1643278370000|2022-01-27 10:12:50|2532.8|2528.8|2533.1|2529.1|2533.1|2529.1|2532.8|2528.8|2
1643278390000|2022-01-27 10:13:10|2534.1|2530.1|2533.7|2529.7|2534.1|2530.1|2533.7|2529.7|21
1643278410000|2022-01-27 10:13:30|2532.6|2528.6|2531.6|2527.6|2532.6|2528.6|2531.6|2527.6|0
1643278420000|2022-01-27 10:13:40|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|0
1643278460000|2022-01-27 10:14:20|2530.8|2526.8|2530.2|2526.2|2530.8|2526.8|2530.2|2526.2|2
1643278470000|2022-01-27 10:14:30|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|0
1643278490000|2022-01-27 10:14:50|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|34
1643278500000|2022-01-27 10:15:00|||||||||1
1643278530000|2022-01-27 10:15:30|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|0
1643278560000|2022-01-27 10:16:00|||||||||1
1643278580000|2022-01-27 10:16:20|||||||||2
1643278620000|2022-01-27 10:17:00|2530.5|2526.5|2529.7|2525.7|2530.5|2526.5|2529.7|2525.7|2
1643278640000|2022-01-27 10:17:20|2528.3|2524.3|2528.6|2524.6|2528.6|2524.6|2528.3|2524.3|20
1643278650000|2022-01-27 10:17:30|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|0
1643278660000|2022-01-27 10:17:40|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|0
1643278740000|2022-01-27 10:19:00|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|11
1643278760000|2022-01-27 10:19:20|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|0
1643278770000|2022-01-27 10:19:30|2531.9|2527.9|2531.6|2527.6|2531.9|2527.9|2531.6|2527.6|1
1643278780000|2022-01-27 10:19:40|2530.9|2526.9|2532.3|2528.3|2532.3|2528.3|2530.9|2526.9|0
1643278800000|2022-01-27 10:20:00|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2
1643278810000|2022-01-27 10:20:10|||||||||5
1643278830000|2022-01-27 10:20:30|2531.1|2527.1|2531.4|2527.4|2531.4|2527.4|2530.9|2526.9|6
1643278850000|2022-01-27 10:20:50|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|0
1643278860000|2022-01-27 10:21:00|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|0
1643278870000|2022-01-27 10:21:10|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|0
1643278880000|2022-01-27 10:21:20|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2
1643278920000|2022-01-27 10:22:00|2529.6|2525.6|2528.8|2524.8|2529.6|2525.6|2528.8|2524.8|3
1643278930000|2022-01-27 10:22:10|2529.2|2525.2|2529|2525|2529.2|2525.2|2529|2525|1
1643278950000|2022-01-27 10:22:30|2529.4|2525.4|2530|2526|2530|2526|2528.4|2524.4|4
1643278960000|2022-01-27 10:22:40|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|0
1643278980000|2022-01-27 10:23:00|2530|2526|2530|2526|2530|2526|2530|2526|0
1643278990000|2022-01-27 10:23:10|2530.4|2526.4|2530.9|2526.9|2530.9|2526.9|2530.4|2526.4|1
1643279010000|2022-01-27 10:23:30|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2
1643279020000|2022-01-27 10:23:40|2530|2526|2530|2526|2530|2526|2530|2526|0
1643279040000|2022-01-27 10:24:00|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|0
1643279050000|2022-01-27 10:24:10|2530|2526|2530|2526|2530|2526|2530|2526|0
1643279070000|2022-01-27 10:24:30|||||||||1
1643279110000|2022-01-27 10:25:10|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|0
1643279150000|2022-01-27 10:25:50|||||||||2
1643279170000|2022-01-27 10:26:10|2530|2526|2530|2526|2530|2526|2530|2526|0
1643279190000|2022-01-27 10:26:30|2530.4|2526.4|2530.5|2526.5|2530.5|2526.5|2530.4|2526.4|0
1643279200000|2022-01-27 10:26:40|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|0
1643279220000|2022-01-27 10:27:00|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2
1643279230000|2022-01-27 10:27:10|2530|2526|2530|2526|2530|2526|2530|2526|0
1643279250000|2022-01-27 10:27:30|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|0
1643279260000|2022-01-27 10:27:40|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|0
1643279280000|2022-01-27 10:28:00|2530.4|2526.4|2531|2527|2531.4|2527.4|2530.4|2526.4|1
1643279290000|2022-01-27 10:28:10|2531.3|2527.3|2531|2527|2531.3|2527.3|2530.5|2526.5|0
1643279330000|2022-01-27 10:28:50|2530.5|2526.5|2531.1|2527.1|2531.1|2527.1|2530.5|2526.5|29
1643279370000|2022-01-27 10:29:30|2530.8|2526.8|2530.6|2526.6|2530.8|2526.8|2530.6|2526.6|1
1643279380000|2022-01-27 10:29:40|2531|2527|2531|2527|2531|2527|2531|2527|0
1643279400000|2022-01-27 10:30:00|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|0
1643279420000|2022-01-27 10:30:20|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|1
1643279430000|2022-01-27 10:30:30|2529.1|2525.1|2527.9|2523.9|2529.1|2525.1|2527.9|2523.9|3
1643279440000|2022-01-27 10:30:40|2527.8|2523.8|2527.4|2523.4|2527.8|2523.8|2527.3|2523.3|5
1643279450000|2022-01-27 10:30:50|2527.8|2523.8|2528.9|2524.9|2529.7|2525.7|2527.8|2523.8|7
1643279480000|2022-01-27 10:31:20|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|3
1643279520000|2022-01-27 10:32:00|2527.3|2523.3|2527.9|2523.9|2527.9|2523.9|2527.3|2523.3|30
1643279530000|2022-01-27 10:32:10|2526.9|2522.9|2528.4|2524.4|2528.4|2524.4|2526.9|2522.9|3
1643279540000|2022-01-27 10:32:20|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|1
1643279590000|2022-01-27 10:33:10|2527.8|2523.8|2526.9|2522.9|2527.8|2523.8|2526.9|2522.9|0
1643279620000|2022-01-27 10:33:40|2525.9|2521.9|2526.8|2522.8|2526.8|2522.8|2525.9|2521.9|4
1643279630000|2022-01-27 10:33:50|2526.7|2522.7|2526.3|2522.3|2526.7|2522.7|2526.3|2522.3|0
1643279640000|2022-01-27 10:34:00|2525.9|2521.9|2525.8|2521.8|2525.9|2521.9|2525.3|2521.3|3
1643279650000|2022-01-27 10:34:10|2525.7|2521.7|2525.3|2521.3|2525.8|2521.8|2525.3|2521.3|1
1643279660000|2022-01-27 10:34:20|||||||||2
1643279670000|2022-01-27 10:34:30|2525.7|2521.7|2525.3|2521.3|2525.8|2521.8|2525.3|2521.3|1
1643279690000|2022-01-27 10:34:50|2525.4|2521.4|2525.8|2521.8|2525.8|2521.8|2525.4|2521.4|1
1643279720000|2022-01-27 10:35:20|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|13
1643279760000|2022-01-27 10:36:00|2524.7|2520.7|2524.8|2520.8|2524.8|2520.8|2524.3|2520.3|1
1643279850000|2022-01-27 10:37:30|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|3
1643279940000|2022-01-27 10:39:00|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|0
1643279960000|2022-01-27 10:39:20|2527|2523|2527|2523|2527|2523|2527|2523|1
1643279980000|2022-01-27 10:39:40|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|0
1643280030000|2022-01-27 10:40:30|2527|2523|2526.8|2522.8|2527|2523|2526.8|2522.8|2
1643280070000|2022-01-27 10:41:10|2526|2522|2526|2522|2526|2522|2526|2522|1
1643280160000|2022-01-27 10:42:40|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|0
1643280180000|2022-01-27 10:43:00|2525.5|2521.5|2525|2521|2525.5|2521.5|2525|2521|2
1643280190000|2022-01-27 10:43:10|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|0
1643280210000|2022-01-27 10:43:30|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|1
1643280240000|2022-01-27 10:44:00|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|5
1643280250000|2022-01-27 10:44:10|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|0
1643280260000|2022-01-27 10:44:20|2525.3|2521.3|2525.4|2521.4|2525.4|2521.4|2525.3|2521.3|1
1643280280000|2022-01-27 10:44:40|2525.8|2521.8|2526.8|2522.8|2526.8|2522.8|2525.8|2521.8|4
1643280290000|2022-01-27 10:44:50|2526.6|2522.6|2527|2523|2527|2523|2526.6|2522.6|0
1643280300000|2022-01-27 10:45:00|2527.4|2523.4|2528.2|2524.2|2528.3|2524.3|2526.9|2522.9|2
1643280310000|2022-01-27 10:45:10|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|0
1643280340000|2022-01-27 10:45:40|||||||||1
1643280360000|2022-01-27 10:46:00|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|0
1643280380000|2022-01-27 10:46:20|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|1
1643280400000|2022-01-27 10:46:40|||||||||1
1643280450000|2022-01-27 10:47:30|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|0
1643280470000|2022-01-27 10:47:50|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|0
1643280500000|2022-01-27 10:48:20|2526.3|2522.3|2525.9|2521.9|2526.3|2522.3|2525.9|2521.9|0
1643280540000|2022-01-27 10:49:00|2525.8|2521.8|2525.3|2521.3|2525.8|2521.8|2525.3|2521.3|5
1643280570000|2022-01-27 10:49:30|||||||||1
1643280590000|2022-01-27 10:49:50|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|1
1643280600000|2022-01-27 10:50:00|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|0
1643280610000|2022-01-27 10:50:10|||||||||11
1643280640000|2022-01-27 10:50:40|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2
1643280650000|2022-01-27 10:50:50|2525.1|2521.1|2525.6|2521.6|2525.6|2521.6|2525.1|2521.1|1
1643280660000|2022-01-27 10:51:00|2525.5|2521.5|2525.1|2521.1|2525.5|2521.5|2525.1|2521.1|0
1643280690000|2022-01-27 10:51:30|2525.5|2521.5|2525.1|2521.1|2525.7|2521.7|2525.1|2521.1|3
1643280700000|2022-01-27 10:51:40|||||||||3
1643280710000|2022-01-27 10:51:50|2525.2|2521.2|2525.6|2521.6|2525.6|2521.6|2525.2|2521.2|1
1643280720000|2022-01-27 10:52:00|2525.1|2521.1|2525.1|2521.1|2525.2|2521.2|2525.1|2521.1|1
1643280770000|2022-01-27 10:52:50|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2
1643280780000|2022-01-27 10:53:00|2525.6|2521.6|2524.6|2520.6|2525.6|2521.6|2524.6|2520.6|6
1643280790000|2022-01-27 10:53:10|2524.5|2520.5|2524.2|2520.2|2524.6|2520.6|2524.1|2520.1|7
1643280800000|2022-01-27 10:53:20|2524.1|2520.1|2524.1|2520.1|2524.6|2520.6|2524.1|2520.1|1
1643280810000|2022-01-27 10:53:30|2524.7|2520.7|2524.6|2520.6|2525|2521|2524.6|2520.6|8
1643280820000|2022-01-27 10:53:40|2524.5|2520.5|2524.1|2520.1|2524.5|2520.5|2524.1|2520.1|0
1643280840000|2022-01-27 10:54:00|2524.6|2520.6|2524.1|2520.1|2524.6|2520.6|2524.1|2520.1|2
1643280900000|2022-01-27 10:55:00|2524.6|2520.6|2524.1|2520.1|2524.6|2520.6|2524.1|2520.1|6
1643280910000|2022-01-27 10:55:10|2521.6|2517.6|2521.1|2517.1|2521.6|2517.6|2521.1|2517.1|5
1643280920000|2022-01-27 10:55:20|2521.5|2517.5|2521.1|2517.1|2521.6|2517.6|2521.1|2517.1|1
1643280930000|2022-01-27 10:55:30|2521|2517|2521.1|2517.1|2521.1|2517.1|2520.6|2516.6|2
1643280940000|2022-01-27 10:55:40|2520.7|2516.7|2520.6|2516.6|2520.7|2516.7|2520.6|2516.6|5
1643280950000|2022-01-27 10:55:50|2520.5|2516.5|2520.1|2516.1|2520.5|2516.5|2520.1|2516.1|2
1643280960000|2022-01-27 10:56:00|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2
1643280970000|2022-01-27 10:56:10|2519.5|2515.5|2519.6|2515.6|2519.6|2515.6|2519.5|2515.5|5
1643280980000|2022-01-27 10:56:20|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|0
1643281020000|2022-01-27 10:57:00|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|1
1643281030000|2022-01-27 10:57:10|||||||||4
1643281040000|2022-01-27 10:57:20|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|3
1643281080000|2022-01-27 10:58:00|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|10
1643281090000|2022-01-27 10:58:10|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|0
1643281100000|2022-01-27 10:58:20|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|1
1643281110000|2022-01-27 10:58:30|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|0
1643281120000|2022-01-27 10:58:40|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|1
1643281130000|2022-01-27 10:58:50|2518.2|2514.2|2517.7|2513.7|2518.2|2514.2|2517.7|2513.7|1
1643281140000|2022-01-27 10:59:00|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|0
1643281150000|2022-01-27 10:59:10|2518|2514|2517.2|2513.2|2518|2514|2517.2|2513.2|1
1643281160000|2022-01-27 10:59:20|||||||||3
1643281170000|2022-01-27 10:59:30|2517.1|2513.1|2517.2|2513.2|2517.2|2513.2|2517.1|2513.1|3
1643281180000|2022-01-27 10:59:40|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|1
1643281200000|2022-01-27 11:00:00|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|7
1643281210000|2022-01-27 11:00:10|2516.8|2512.8|2517.1|2513.1|2517.6|2513.6|2516.8|2512.8|2
1643281230000|2022-01-27 11:00:30|2517.6|2513.6|2517.1|2513.1|2517.6|2513.6|2517.1|2513.1|1
1643281260000|2022-01-27 11:01:00|2517.5|2513.5|2517.1|2513.1|2517.6|2513.6|2517.1|2513.1|2
1643281310000|2022-01-27 11:01:50|||||||||1
1643281390000|2022-01-27 11:03:10|2517.5|2513.5|2517.1|2513.1|2517.6|2513.6|2517.1|2513.1|1
1643281440000|2022-01-27 11:04:00|2516.7|2512.7|2516.6|2512.6|2517.6|2513.6|2516.6|2512.6|10
1643281450000|2022-01-27 11:04:10|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|0
1643281470000|2022-01-27 11:04:30|2516.2|2512.2|2516.6|2512.6|2516.6|2512.6|2516.2|2512.2|2
1643281480000|2022-01-27 11:04:40|2516.5|2512.5|2516.1|2512.1|2516.5|2512.5|2516.1|2512.1|0
1643281500000|2022-01-27 11:05:00|2516.5|2512.5|2516.6|2512.6|2516.7|2512.7|2516.5|2512.5|3
1643281510000|2022-01-27 11:05:10|2516.5|2512.5|2516.1|2512.1|2516.5|2512.5|2516.1|2512.1|1
1643281570000|2022-01-27 11:06:10|2516.2|2512.2|2516.7|2512.7|2516.7|2512.7|2516.2|2512.2|4
1643281580000|2022-01-27 11:06:20|||||||||5
1643281590000|2022-01-27 11:06:30|||||||||5
1643281600000|2022-01-27 11:06:40|2516.9|2512.9|2517.1|2513.1|2517.6|2513.6|2516.9|2512.9|8
1643281610000|2022-01-27 11:06:50|2517.6|2513.6|2517.1|2513.1|2517.6|2513.6|2517.1|2513.1|1
1643281680000|2022-01-27 11:08:00|2516.7|2512.7|2517.1|2513.1|2517.5|2513.5|2516.7|2512.7|3
1643281690000|2022-01-27 11:08:10|2517.9|2513.9|2517.6|2513.6|2518.1|2514.1|2517.6|2513.6|2
1643281700000|2022-01-27 11:08:20|2517.5|2513.5|2517.6|2513.6|2517.6|2513.6|2517.1|2513.1|2
1643281710000|2022-01-27 11:08:30|2517.5|2513.5|2517.1|2513.1|2517.6|2513.6|2517.1|2513.1|1
1643281720000|2022-01-27 11:08:40|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|3
1643281730000|2022-01-27 11:08:50|2517.6|2513.6|2517.6|2513.6|2517.7|2513.7|2517.1|2513.1|4
1643281740000|2022-01-27 11:09:00|2517.7|2513.7|2517.6|2513.6|2517.7|2513.7|2517.6|2513.6|4
1643281750000|2022-01-27 11:09:10|2517.5|2513.5|2517.6|2513.6|2517.7|2513.7|2517.5|2513.5|4
1643281760000|2022-01-27 11:09:20|2517.1|2513.1|2517.7|2513.7|2518.1|2514.1|2517.1|2513.1|2
1643281770000|2022-01-27 11:09:30|2518.1|2514.1|2517.7|2513.7|2518.1|2514.1|2517.6|2513.6|3
1643281780000|2022-01-27 11:09:40|2517.6|2513.6|2517.7|2513.7|2517.7|2513.7|2517.6|2513.6|3
1643281790000|2022-01-27 11:09:50|2517.6|2513.6|2517.1|2513.1|2517.6|2513.6|2517.1|2513.1|8
1643281820000|2022-01-27 11:10:20|2517.5|2513.5|2517.6|2513.6|2518.1|2514.1|2517.5|2513.5|4
1643281830000|2022-01-27 11:10:30|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|2
1643281860000|2022-01-27 11:11:00|2517.6|2513.6|2517.1|2513.1|2517.6|2513.6|2517.1|2513.1|7
1643281870000|2022-01-27 11:11:10|2517.6|2513.6|2517.7|2513.7|2518.1|2514.1|2517.6|2513.6|3
1643281880000|2022-01-27 11:11:20|2517.6|2513.6|2518.1|2514.1|2518.1|2514.1|2517.6|2513.6|3
1643281890000|2022-01-27 11:11:30|2517.6|2513.6|2517.1|2513.1|2517.6|2513.6|2517.1|2513.1|3
1643281940000|2022-01-27 11:12:20|2517.2|2513.2|2517.7|2513.7|2518.1|2514.1|2517.2|2513.2|4
1643281950000|2022-01-27 11:12:30|2518.2|2514.2|2518.6|2514.6|2519|2515|2517.6|2513.6|6
1643281970000|2022-01-27 11:12:50|2518.8|2514.8|2519.6|2515.6|2519.6|2515.6|2518.8|2514.8|0
1643282000000|2022-01-27 11:13:20|2519.7|2515.7|2520.2|2516.2|2520.2|2516.2|2519.7|2515.7|0
1643282010000|2022-01-27 11:13:30|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|1
1643282020000|2022-01-27 11:13:40|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|0
1643282030000|2022-01-27 11:13:50|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|1
1643282040000|2022-01-27 11:14:00|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2
1643282060000|2022-01-27 11:14:20|2520.2|2516.2|2520|2516|2520.2|2516.2|2520|2516|1
1643282070000|2022-01-27 11:14:30|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|0
1643282080000|2022-01-27 11:14:40|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|1
1643282100000|2022-01-27 11:15:00|2520.3|2516.3|2520.7|2516.7|2520.8|2516.8|2520.3|2516.3|0
1643282110000|2022-01-27 11:15:10|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|0
1643282230000|2022-01-27 11:17:10|||||||||1
1643282250000|2022-01-27 11:17:30|||||||||1
1643282290000|2022-01-27 11:18:10|2520.7|2516.7|2520.2|2516.2|2520.7|2516.7|2520.2|2516.2|3
1643282310000|2022-01-27 11:18:30|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|0
1643282330000|2022-01-27 11:18:50|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|5
1643282340000|2022-01-27 11:19:00|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|3
1643282440000|2022-01-27 11:20:40|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|1
1643282450000|2022-01-27 11:20:50|2520.7|2516.7|2521.7|2517.7|2521.7|2517.7|2520.7|2516.7|5
1643282460000|2022-01-27 11:21:00|2522.1|2518.1|2522.2|2518.2|2522.2|2518.2|2522.1|2518.1|2
1643282490000|2022-01-27 11:21:30|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|0
1643282590000|2022-01-27 11:23:10|2523.6|2519.6|2522.6|2518.6|2523.7|2519.7|2522.6|2518.6|1
1643282600000|2022-01-27 11:23:20|2523.7|2519.7|2523.2|2519.2|2523.7|2519.7|2523.2|2519.2|3
1643282660000|2022-01-27 11:24:20|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|5
1643282710000|2022-01-27 11:25:10|2521.7|2517.7|2522.2|2518.2|2522.2|2518.2|2521.7|2517.7|10
1643282760000|2022-01-27 11:26:00|2522.1|2518.1|2522.7|2518.7|2522.7|2518.7|2521.7|2517.7|1
1643282770000|2022-01-27 11:26:10|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|1
1643282780000|2022-01-27 11:26:20|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|0
1643282800000|2022-01-27 11:26:40|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|0
1643282830000|2022-01-27 11:27:10|2524.7|2520.7|2525.2|2521.2|2525.2|2521.2|2524.7|2520.7|0
1643282840000|2022-01-27 11:27:20|2525.7|2521.7|2525.6|2521.6|2525.7|2521.7|2525.6|2521.6|1
1643282850000|2022-01-27 11:27:30|2525.2|2521.2|2525.7|2521.7|2525.7|2521.7|2525.2|2521.2|0
1643282860000|2022-01-27 11:27:40|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|1
1643283030000|2022-01-27 11:30:30|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|0
1643283060000|2022-01-27 11:31:00|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|0
1643283120000|2022-01-27 11:32:00|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2
1643283130000|2022-01-27 11:32:10|2524.7|2520.7|2524.3|2520.3|2524.7|2520.7|2524.3|2520.3|6
1643283140000|2022-01-27 11:32:20|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|1
1643283160000|2022-01-27 11:32:40|2524.7|2520.7|2526.2|2522.2|2526.2|2522.2|2524.7|2520.7|1
1643283180000|2022-01-27 11:33:00|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|0
1643283190000|2022-01-27 11:33:10|2526.8|2522.8|2527.7|2523.7|2527.7|2523.7|2526.8|2522.8|7
1643283200000|2022-01-27 11:33:20|2528.1|2524.1|2528.1|2524.1|2528.6|2524.6|2528.1|2524.1|1
1643283210000|2022-01-27 11:33:30|2527.7|2523.7|2529.4|2525.4|2529.4|2525.4|2527.7|2523.7|3
1643283220000|2022-01-27 11:33:40|2529.8|2525.8|2529.8|2525.8|2530.1|2526.1|2529.8|2525.8|1
1643283230000|2022-01-27 11:33:50|2529.1|2525.1|2528.8|2524.8|2529.1|2525.1|2528.8|2524.8|3
1643283240000|2022-01-27 11:34:00|2528.6|2524.6|2527.8|2523.8|2528.6|2524.6|2527.8|2523.8|2
1643283250000|2022-01-27 11:34:10|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|1
1643283260000|2022-01-27 11:34:20|2528.2|2524.2|2527.8|2523.8|2528.2|2524.2|2527.8|2523.8|0
1643283270000|2022-01-27 11:34:30|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|0
1643283350000|2022-01-27 11:35:50|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|6
1643283360000|2022-01-27 11:36:00|2529.8|2525.8|2529.6|2525.6|2529.8|2525.8|2529.6|2525.6|1
1643283370000|2022-01-27 11:36:10|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|0
1643283380000|2022-01-27 11:36:20|2528.1|2524.1|2528.2|2524.2|2528.2|2524.2|2527.9|2523.9|3
1643283390000|2022-01-27 11:36:30|2527.8|2523.8|2527.3|2523.3|2527.8|2523.8|2527.3|2523.3|1
1643283410000|2022-01-27 11:36:50|||||||||1
1643283420000|2022-01-27 11:37:00|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|3
1643283450000|2022-01-27 11:37:30|||||||||1
1643283460000|2022-01-27 11:37:40|2528.2|2524.2|2527.8|2523.8|2528.2|2524.2|2527.8|2523.8|13
1643283470000|2022-01-27 11:37:50|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|0
1643283520000|2022-01-27 11:38:40|2528.2|2524.2|2526.8|2522.8|2528.2|2524.2|2526.8|2522.8|1
1643283540000|2022-01-27 11:39:00|2526.7|2522.7|2526.6|2522.6|2526.7|2522.7|2526.6|2522.6|0
1643283550000|2022-01-27 11:39:10|2526.7|2522.7|2527.1|2523.1|2527.1|2523.1|2526.7|2522.7|0
1643283560000|2022-01-27 11:39:20|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|0
1643283580000|2022-01-27 11:39:40|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|20
1643283590000|2022-01-27 11:39:50|||||||||2
1643283610000|2022-01-27 11:40:10|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|0
1643283630000|2022-01-27 11:40:30|2527.5|2523.5|2526.7|2522.7|2527.5|2523.5|2526.7|2522.7|5
1643283640000|2022-01-27 11:40:40|2527.2|2523.2|2527.2|2523.2|2527.5|2523.5|2527.1|2523.1|1
1643283660000|2022-01-27 11:41:00|2527.6|2523.6|2528.1|2524.1|2528.1|2524.1|2527.6|2523.6|1
1643283690000|2022-01-27 11:41:30|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|0
1643283700000|2022-01-27 11:41:40|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|0
1643283710000|2022-01-27 11:41:50|2527.1|2523.1|2526.7|2522.7|2527.1|2523.1|2526.7|2522.7|0
1643283720000|2022-01-27 11:42:00|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|1
1643283730000|2022-01-27 11:42:10|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|1
1643283770000|2022-01-27 11:42:50|2527.7|2523.7|2528.1|2524.1|2528.1|2524.1|2527.7|2523.7|0
1643283810000|2022-01-27 11:43:30|2527.3|2523.3|2527.2|2523.2|2527.3|2523.3|2527.2|2523.2|0
1643283870000|2022-01-27 11:44:30|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|0
1643283880000|2022-01-27 11:44:40|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|0
1643283890000|2022-01-27 11:44:50|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|3
1643283920000|2022-01-27 11:45:20|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|0
1643283930000|2022-01-27 11:45:30|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|1
1643283960000|2022-01-27 11:46:00|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|0
1643283980000|2022-01-27 11:46:20|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|1
1643284000000|2022-01-27 11:46:40|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|0
1643284020000|2022-01-27 11:47:00|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2
1643284030000|2022-01-27 11:47:10|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2
1643284040000|2022-01-27 11:47:20|||||||||1
1643284060000|2022-01-27 11:47:40|||||||||1
1643284070000|2022-01-27 11:47:50|||||||||1
1643284080000|2022-01-27 11:48:00|||||||||1
1643284100000|2022-01-27 11:48:20|||||||||2
1643284170000|2022-01-27 11:49:30|2525|2521|2524.6|2520.6|2525|2521|2524.6|2520.6|0
1643284200000|2022-01-27 11:50:00|2525.4|2521.4|2525.6|2521.6|2525.6|2521.6|2525.4|2521.4|1
1643284210000|2022-01-27 11:50:10|2525.5|2521.5|2525.1|2521.1|2525.5|2521.5|2525|2521|3
1643284220000|2022-01-27 11:50:20|2525|2521|2524.6|2520.6|2525|2521|2524.6|2520.6|0
1643284260000|2022-01-27 11:51:00|2524.7|2520.7|2524.6|2520.6|2525.1|2521.1|2524.6|2520.6|2
1643284270000|2022-01-27 11:51:10|2524.7|2520.7|2525.1|2521.1|2525.1|2521.1|2524.7|2520.7|0
1643284290000|2022-01-27 11:51:30|||||||||1
1643284300000|2022-01-27 11:51:40|2524.6|2520.6|2524.1|2520.1|2524.6|2520.6|2524.1|2520.1|0
1643284310000|2022-01-27 11:51:50|2523.6|2519.6|2523.6|2519.6|2524.1|2520.1|2523.6|2519.6|1
1643284320000|2022-01-27 11:52:00|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|2
1643284340000|2022-01-27 11:52:20|||||||||1
1643284430000|2022-01-27 11:53:50|||||||||1
1643284460000|2022-01-27 11:54:20|||||||||2
1643284550000|2022-01-27 11:55:50|2523.7|2519.7|2524.1|2520.1|2524.1|2520.1|2523.6|2519.6|1
1643284560000|2022-01-27 11:56:00|2523.6|2519.6|2523.7|2519.7|2524.1|2520.1|2523.6|2519.6|2
1643284570000|2022-01-27 11:56:10|2524.6|2520.6|2524.6|2520.6|2524.7|2520.7|2524.6|2520.6|6
1643284590000|2022-01-27 11:56:30|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|0
1643284600000|2022-01-27 11:56:40|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|0
1643284620000|2022-01-27 11:57:00|2524.7|2520.7|2525|2521|2525|2521|2524.7|2520.7|1
1643284630000|2022-01-27 11:57:10|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|0
1643284640000|2022-01-27 11:57:20|||||||||1
1643284680000|2022-01-27 11:58:00|2524.7|2520.7|2525.6|2521.6|2525.6|2521.6|2524.7|2520.7|4
1643284710000|2022-01-27 11:58:30|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|0
1643284720000|2022-01-27 11:58:40|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|0
1643284780000|2022-01-27 11:59:40|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|3
1643284800000|2022-01-27 12:00:00|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|1
1643284860000|2022-01-27 12:01:00|2526.7|2522.7|2528.1|2524.1|2528.1|2524.1|2526.7|2522.7|5
1643284870000|2022-01-27 12:01:10|||||||||2
1643284880000|2022-01-27 12:01:20|2526.8|2522.8|2527.7|2523.7|2527.7|2523.7|2526.8|2522.8|0
1643284890000|2022-01-27 12:01:30|2528.1|2524.1|2528.5|2524.5|2528.5|2524.5|2528.1|2524.1|4
1643284900000|2022-01-27 12:01:40|2528.6|2524.6|2528.7|2524.7|2528.7|2524.7|2528.6|2524.6|1
1643284920000|2022-01-27 12:02:00|2528.3|2524.3|2527.8|2523.8|2528.3|2524.3|2527.8|2523.8|4
1643284930000|2022-01-27 12:02:10|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|0
1643285000000|2022-01-27 12:03:20|||||||||1
1643285010000|2022-01-27 12:03:30|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|0
1643285020000|2022-01-27 12:03:40|2527.3|2523.3|2526.7|2522.7|2527.3|2523.3|2526.7|2522.7|1
1643285110000|2022-01-27 12:05:10|||||||||1
1643285150000|2022-01-27 12:05:50|||||||||4
1643285190000|2022-01-27 12:06:30|||||||||2
1643285220000|2022-01-27 12:07:00|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|1
1643285250000|2022-01-27 12:07:30|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|1
1643285380000|2022-01-27 12:09:40|2526.6|2522.6|2526.7|2522.7|2526.7|2522.7|2526.6|2522.6|1
1643285390000|2022-01-27 12:09:50|2526.8|2522.8|2527.6|2523.6|2527.6|2523.6|2526.8|2522.8|2
1643285400000|2022-01-27 12:10:00|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|0
1643285450000|2022-01-27 12:10:50|2527|2523|2525.7|2521.7|2527|2523|2525.7|2521.7|0
1643285470000|2022-01-27 12:11:10|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|1
1643285480000|2022-01-27 12:11:20|2526.5|2522.5|2526.7|2522.7|2526.7|2522.7|2526.5|2522.5|4
1643285490000|2022-01-27 12:11:30|2526.8|2522.8|2526.8|2522.8|2527.2|2523.2|2526.8|2522.8|2
1643285690000|2022-01-27 12:14:50|2527.6|2523.6|2528.7|2524.7|2528.7|2524.7|2527.6|2523.6|1
1643285710000|2022-01-27 12:15:10|2528.3|2524.3|2527.8|2523.8|2528.3|2524.3|2527.8|2523.8|1
1643285760000|2022-01-27 12:16:00|2528.6|2524.6|2528.1|2524.1|2528.6|2524.6|2528.1|2524.1|1
1643285770000|2022-01-27 12:16:10|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|0
1643285860000|2022-01-27 12:17:40|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|3
1643285880000|2022-01-27 12:18:00|2528.2|2524.2|2528.6|2524.6|2528.6|2524.6|2528.2|2524.2|4
1643285890000|2022-01-27 12:18:10|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|0
1643285900000|2022-01-27 12:18:20|2528.3|2524.3|2528.3|2524.3|2528.6|2524.6|2528.3|2524.3|0
1643285910000|2022-01-27 12:18:30|2529.6|2525.6|2531|2527|2531|2527|2529.6|2525.6|98
1643285920000|2022-01-27 12:18:40|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|1
1643285930000|2022-01-27 12:18:50|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|0
1643285950000|2022-01-27 12:19:10|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|1
1643285990000|2022-01-27 12:19:50|2531.3|2527.3|2531.1|2527.1|2531.3|2527.3|2531.1|2527.1|4
1643286000000|2022-01-27 12:20:00|2531.7|2527.7|2531.1|2527.1|2531.7|2527.7|2531.1|2527.1|1
1643286010000|2022-01-27 12:20:10|2531.3|2527.3|2531.7|2527.7|2531.7|2527.7|2531.3|2527.3|1
1643286020000|2022-01-27 12:20:20|2532.2|2528.2|2532.3|2528.3|2532.3|2528.3|2532.2|2528.2|0
1643286050000|2022-01-27 12:20:50|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|0
1643286100000|2022-01-27 12:21:40|2530.6|2526.6|2530.6|2526.6|2531|2527|2530.6|2526.6|5
1643286120000|2022-01-27 12:22:00|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|0
1643286130000|2022-01-27 12:22:10|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|1
1643286280000|2022-01-27 12:24:40|2529.6|2525.6|2529.2|2525.2|2529.6|2525.6|2529.2|2525.2|8
1643286330000|2022-01-27 12:25:30|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|4
1643286360000|2022-01-27 12:26:00|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|0
1643286370000|2022-01-27 12:26:10|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|0
1643286460000|2022-01-27 12:27:40|2528.4|2524.4|2528.1|2524.1|2528.4|2524.4|2528.1|2524.1|2
1643286550000|2022-01-27 12:29:10|||||||||3
1643286580000|2022-01-27 12:29:40|2527.6|2523.6|2527.1|2523.1|2527.6|2523.6|2527.1|2523.1|3
1643286590000|2022-01-27 12:29:50|2527.2|2523.2|2526.1|2522.1|2527.4|2523.4|2526.1|2522.1|4
1643286600000|2022-01-27 12:30:00|2526.2|2522.2|2526|2522|2526.9|2522.9|2526|2522|19
1643286650000|2022-01-27 12:30:50|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2
1643286660000|2022-01-27 12:31:00|2526.9|2522.9|2526|2522|2527|2523|2526|2522|2
1643286680000|2022-01-27 12:31:20|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|1
1643286690000|2022-01-27 12:31:30|2525.8|2521.8|2525.6|2521.6|2526.2|2522.2|2525.6|2521.6|7
1643286700000|2022-01-27 12:31:40|2525.2|2521.2|2524.6|2520.6|2525.2|2521.2|2524.6|2520.6|1
1643286710000|2022-01-27 12:31:50|||||||||3
1643286720000|2022-01-27 12:32:00|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|7
1643286740000|2022-01-27 12:32:20|2523.1|2519.1|2524.1|2520.1|2524.1|2520.1|2523.1|2519.1|111
1643286750000|2022-01-27 12:32:30|||||||||3
1643286770000|2022-01-27 12:32:50|2524.2|2520.2|2525.1|2521.1|2525.1|2521.1|2524.2|2520.2|5
1643286800000|2022-01-27 12:33:20|2525.5|2521.5|2525.6|2521.6|2525.6|2521.6|2525.5|2521.5|1
1643286810000|2022-01-27 12:33:30|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2
1643286840000|2022-01-27 12:34:00|2525.3|2521.3|2524.1|2520.1|2525.3|2521.3|2524.1|2520.1|8
1643286860000|2022-01-27 12:34:20|||||||||3
1643286900000|2022-01-27 12:35:00|||||||||2
1643286960000|2022-01-27 12:36:00|||||||||1
1643286990000|2022-01-27 12:36:30|2523.2|2519.2|2526|2522|2526|2522|2523.2|2519.2|17
1643287000000|2022-01-27 12:36:40|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|1
1643287130000|2022-01-27 12:38:50|2527.1|2523.1|2527.6|2523.6|2527.6|2523.6|2527.1|2523.1|6
1643287140000|2022-01-27 12:39:00|2528.1|2524.1|2528.1|2524.1|2528.7|2524.7|2528.1|2524.1|1
1643287150000|2022-01-27 12:39:10|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|3
1643287160000|2022-01-27 12:39:20|2528.1|2524.1|2527.2|2523.2|2528.1|2524.1|2527.2|2523.2|0
1643287170000|2022-01-27 12:39:30|2527.6|2523.6|2528.2|2524.2|2528.2|2524.2|2527.4|2523.4|2
1643287190000|2022-01-27 12:39:50|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|10
1643287200000|2022-01-27 12:40:00|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|1
1643287210000|2022-01-27 12:40:10|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|0
1643287370000|2022-01-27 12:42:50|2528.2|2524.2|2528.3|2524.3|2528.8|2524.8|2528.2|2524.2|2
1643287440000|2022-01-27 12:44:00|2528.8|2524.8|2528.3|2524.3|2528.8|2524.8|2528.3|2524.3|4
1643287460000|2022-01-27 12:44:20|||||||||5
1643287470000|2022-01-27 12:44:30|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|0
1643287500000|2022-01-27 12:45:00|2528.7|2524.7|2528.3|2524.3|2528.7|2524.7|2528.3|2524.3|0
1643287510000|2022-01-27 12:45:10|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2
1643287560000|2022-01-27 12:46:00|2528.2|2524.2|2528.3|2524.3|2528.4|2524.4|2528.2|2524.2|4
1643287570000|2022-01-27 12:46:10|||||||||3
1643287580000|2022-01-27 12:46:20|2528.8|2524.8|2529.5|2525.5|2530|2526|2528.8|2524.8|15
1643287610000|2022-01-27 12:46:50|2530.9|2526.9|2530.4|2526.4|2530.9|2526.9|2530.4|2526.4|7
1643287620000|2022-01-27 12:47:00|2529.5|2525.5|2530|2526|2530.3|2526.3|2529.5|2525.5|9
1643287630000|2022-01-27 12:47:10|2530.4|2526.4|2530.3|2526.3|2530.4|2526.4|2530.3|2526.3|9
1643287650000|2022-01-27 12:47:30|2530.4|2526.4|2530.5|2526.5|2531|2527|2530.4|2526.4|4
1643287660000|2022-01-27 12:47:40|2529.5|2525.5|2530.5|2526.5|2530.8|2526.8|2529.5|2525.5|4
1643287690000|2022-01-27 12:48:10|2531|2527|2531|2527|2531|2527|2531|2527|3
1643287710000|2022-01-27 12:48:30|2531.3|2527.3|2531|2527|2531.3|2527.3|2530.6|2526.6|13
1643287720000|2022-01-27 12:48:40|2531.4|2527.4|2531|2527|2531.4|2527.4|2531|2527|3
1643287760000|2022-01-27 12:49:20|||||||||2
1643287770000|2022-01-27 12:49:30|2531.9|2527.9|2532|2528|2532|2528|2531.9|2527.9|5
1643287780000|2022-01-27 12:49:40|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|5
1643287800000|2022-01-27 12:50:00|||||||||1
1643287820000|2022-01-27 12:50:20|2531.8|2527.8|2531.9|2527.9|2531.9|2527.9|2531.8|2527.8|2
1643287830000|2022-01-27 12:50:30|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|2
1643287840000|2022-01-27 12:50:40|2529.4|2525.4|2528.9|2524.9|2529.4|2525.4|2528.8|2524.8|12
1643287860000|2022-01-27 12:51:00|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|0
1643288060000|2022-01-27 12:54:20|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2
1643288080000|2022-01-27 12:54:40|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|0
1643288090000|2022-01-27 12:54:50|2527.4|2523.4|2527.4|2523.4|2527.9|2523.9|2526.8|2522.8|4
1643288100000|2022-01-27 12:55:00|2528|2524|2527.9|2523.9|2528.3|2524.3|2527.9|2523.9|5
1643288110000|2022-01-27 12:55:10|2528|2524|2528.4|2524.4|2528.4|2524.4|2527.8|2523.8|3
1643288130000|2022-01-27 12:55:30|2528|2524|2527.4|2523.4|2528|2524|2527.4|2523.4|1
1643288140000|2022-01-27 12:55:40|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|8
1643288150000|2022-01-27 12:55:50|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|0
1643288170000|2022-01-27 12:56:10|2526.3|2522.3|2526.4|2522.4|2526.4|2522.4|2526.3|2522.3|1
1643288190000|2022-01-27 12:56:30|2526.3|2522.3|2526.3|2522.3|2526.4|2522.4|2526.3|2522.3|2
1643288200000|2022-01-27 12:56:40|2526.4|2522.4|2526.3|2522.3|2526.4|2522.4|2526.3|2522.3|1
1643288210000|2022-01-27 12:56:50|2526.4|2522.4|2526.3|2522.3|2526.4|2522.4|2526.3|2522.3|2
1643288220000|2022-01-27 12:57:00|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|1
1643288230000|2022-01-27 12:57:10|2528.3|2524.3|2527.4|2523.4|2528.3|2524.3|2526.9|2522.9|17
1643288240000|2022-01-27 12:57:20|2527|2523|2527|2523|2527|2523|2526.7|2522.7|1
1643288250000|2022-01-27 12:57:30|2528.8|2524.8|2529.4|2525.4|2529.4|2525.4|2528.8|2524.8|14
1643288280000|2022-01-27 12:58:00|2529.5|2525.5|2530.4|2526.4|2530.5|2526.5|2529.5|2525.5|2
1643288300000|2022-01-27 12:58:20|2529.5|2525.5|2529.4|2525.4|2529.5|2525.5|2529|2525|3
1643288310000|2022-01-27 12:58:30|2529|2525|2530|2526|2530|2526|2529|2525|5
1643288330000|2022-01-27 12:58:50|2530.2|2526.2|2530.5|2526.5|2531|2527|2530.2|2526.2|6
1643288340000|2022-01-27 12:59:00|2531|2527|2530.5|2526.5|2531|2527|2530.5|2526.5|4
1643288350000|2022-01-27 12:59:10|2531|2527|2531|2527|2531|2527|2531|2527|1
1643288360000|2022-01-27 12:59:20|2531.7|2527.7|2531.4|2527.4|2531.7|2527.7|2531.4|2527.4|4
1643288370000|2022-01-27 12:59:30|2531|2527|2532|2528|2532|2528|2531|2527|2
1643288380000|2022-01-27 12:59:40|2531.7|2527.7|2532|2528|2532|2528|2531.5|2527.5|1
1643288390000|2022-01-27 12:59:50|2531.9|2527.9|2528.4|2524.4|2531.9|2527.9|2528.4|2524.4|8
1643288400000|2022-01-27 13:00:00|2528.5|2524.5|2529.5|2525.5|2529.5|2525.5|2528.3|2524.3|23
1643288410000|2022-01-27 13:00:10|2529.4|2525.4|2528.4|2524.4|2529.4|2525.4|2528.4|2524.4|10
1643288420000|2022-01-27 13:00:20|2528.3|2524.3|2527.9|2523.9|2528.4|2524.4|2527.8|2523.8|12
1643288430000|2022-01-27 13:00:30|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|1
1643288440000|2022-01-27 13:00:40|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|0
1643288450000|2022-01-27 13:00:50|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|0
1643288460000|2022-01-27 13:01:00|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|3
1643288480000|2022-01-27 13:01:20|||||||||1
1643288490000|2022-01-27 13:01:30|2528.8|2524.8|2529|2525|2529.6|2525.6|2528.8|2524.8|5
1643288500000|2022-01-27 13:01:40|2529.4|2525.4|2528.4|2524.4|2529.4|2525.4|2528.4|2524.4|7
1643288510000|2022-01-27 13:01:50|2529|2525|2529|2525|2529|2525|2529|2525|7
1643288520000|2022-01-27 13:02:00|2529.2|2525.2|2530|2526|2530|2526|2529.2|2525.2|4
1643288530000|2022-01-27 13:02:10|2531|2527|2531|2527|2531|2527|2530.5|2526.5|2
1643288540000|2022-01-27 13:02:20|2531.3|2527.3|2531|2527|2531.5|2527.5|2531|2527|4
1643288550000|2022-01-27 13:02:30|||||||||1
1643288560000|2022-01-27 13:02:40|2530.5|2526.5|2532|2528|2532|2528|2530.5|2526.5|5
1643288570000|2022-01-27 13:02:50|2532.5|2528.5|2534.2|2530.2|2534.5|2530.5|2532|2528|25
1643288580000|2022-01-27 13:03:00|2533.5|2529.5|2534.8|2530.8|2535.3|2531.3|2532.8|2528.8|38
1643288590000|2022-01-27 13:03:10|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2
1643288620000|2022-01-27 13:03:40|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|1
1643288630000|2022-01-27 13:03:50|2537.9|2533.9|2537.8|2533.8|2538.3|2534.3|2537.7|2533.7|8
1643288640000|2022-01-27 13:04:00|2536.7|2532.7|2535.2|2531.2|2536.8|2532.8|2535|2531|4
1643288650000|2022-01-27 13:04:10|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|3
1643288660000|2022-01-27 13:04:20|||||||||1
1643288670000|2022-01-27 13:04:30|||||||||3
1643288680000|2022-01-27 13:04:40|2534.8|2530.8|2533.7|2529.7|2534.8|2530.8|2533.7|2529.7|4
1643288690000|2022-01-27 13:04:50|2533.4|2529.4|2532.5|2528.5|2533.4|2529.4|2532.5|2528.5|1
1643288700000|2022-01-27 13:05:00|2532.4|2528.4|2532.2|2528.2|2532.4|2528.4|2532|2528|5
1643288710000|2022-01-27 13:05:10|2531.8|2527.8|2531.7|2527.7|2531.8|2527.8|2531.7|2527.7|1
1643288720000|2022-01-27 13:05:20|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|0
1643288730000|2022-01-27 13:05:30|2531.7|2527.7|2530|2526|2531.7|2527.7|2530|2526|8
1643288750000|2022-01-27 13:05:50|2529.7|2525.7|2529|2525|2529.7|2525.7|2529|2525|1
1643288760000|2022-01-27 13:06:00|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|0
1643288780000|2022-01-27 13:06:20|2529.4|2525.4|2529.7|2525.7|2529.7|2525.7|2529.4|2525.4|9
1643288790000|2022-01-27 13:06:30|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|6
1643288800000|2022-01-27 13:06:40|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|0
1643288810000|2022-01-27 13:06:50|2529.2|2525.2|2528.7|2524.7|2529.5|2525.5|2528.7|2524.7|9
1643288820000|2022-01-27 13:07:00|2529.2|2525.2|2528.7|2524.7|2529.7|2525.7|2528.7|2524.7|18
1643288830000|2022-01-27 13:07:10|||||||||3
1643288850000|2022-01-27 13:07:30|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2
1643288860000|2022-01-27 13:07:40|2529.4|2525.4|2528.7|2524.7|2529.4|2525.4|2528.7|2524.7|0
1643288870000|2022-01-27 13:07:50|2528.8|2524.8|2528.8|2524.8|2529.2|2525.2|2528.7|2524.7|4
1643288880000|2022-01-27 13:08:00|2528.7|2524.7|2528.7|2524.7|2528.8|2524.8|2528.7|2524.7|4
1643288890000|2022-01-27 13:08:10|2528.9|2524.9|2528.7|2524.7|2529|2525|2528.7|2524.7|3
1643288900000|2022-01-27 13:08:20|2529.2|2525.2|2529.7|2525.7|2529.7|2525.7|2529.2|2525.2|8
1643288990000|2022-01-27 13:09:50|2528.9|2524.9|2528.7|2524.7|2528.9|2524.9|2528.7|2524.7|3
1643289110000|2022-01-27 13:11:50|2528.3|2524.3|2528.2|2524.2|2529.5|2525.5|2528.2|2524.2|14
1643289120000|2022-01-27 13:12:00|2528|2524|2528|2524|2528|2524|2528|2524|0
1643289160000|2022-01-27 13:12:40|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|53
1643289170000|2022-01-27 13:12:50|||||||||4
1643289180000|2022-01-27 13:13:00|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|4
1643289190000|2022-01-27 13:13:10|||||||||1
1643289270000|2022-01-27 13:14:30|2525.2|2521.2|2524.8|2520.8|2525.2|2521.2|2524.8|2520.8|1
1643289280000|2022-01-27 13:14:40|2525.2|2521.2|2525.3|2521.3|2525.3|2521.3|2525.2|2521.2|11
1643289290000|2022-01-27 13:14:50|2524.8|2520.8|2524.9|2520.9|2524.9|2520.9|2524.8|2520.8|2
1643289300000|2022-01-27 13:15:00|||||||||6
1643289310000|2022-01-27 13:15:10|||||||||1
1643289370000|2022-01-27 13:16:10|2525.4|2521.4|2526.9|2522.9|2526.9|2522.9|2525.4|2521.4|14
1643289380000|2022-01-27 13:16:20|2526.4|2522.4|2526.5|2522.5|2526.5|2522.5|2526.4|2522.4|1
1643289390000|2022-01-27 13:16:30|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|0
1643289430000|2022-01-27 13:17:10|2526|2522|2526|2522|2526|2522|2526|2522|0
1643289440000|2022-01-27 13:17:20|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|6
1643289470000|2022-01-27 13:17:50|||||||||1
1643289500000|2022-01-27 13:18:20|||||||||2
1643289510000|2022-01-27 13:18:30|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|1
1643289520000|2022-01-27 13:18:40|||||||||1
1643289540000|2022-01-27 13:19:00|2525.8|2521.8|2525.5|2521.5|2525.8|2521.8|2524.9|2520.9|3
1643289560000|2022-01-27 13:19:20|||||||||4
1643289580000|2022-01-27 13:19:40|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|1
1643289600000|2022-01-27 13:20:00|2525.5|2521.5|2526.5|2522.5|2527|2523|2525.5|2521.5|12
1643289650000|2022-01-27 13:20:50|2526.4|2522.4|2526.5|2522.5|2526.5|2522.5|2526.4|2522.4|1
1643289660000|2022-01-27 13:21:00|2526.4|2522.4|2527|2523|2527|2523|2526.4|2522.4|4
1643289710000|2022-01-27 13:21:50|||||||||5
1643289720000|2022-01-27 13:22:00|2527.8|2523.8|2527|2523|2527.8|2523.8|2527|2523|9
1643289730000|2022-01-27 13:22:10|||||||||1
1643289760000|2022-01-27 13:22:40|2527.4|2523.4|2528|2524|2528|2524|2527.4|2523.4|5
1643289790000|2022-01-27 13:23:10|||||||||3
1643289810000|2022-01-27 13:23:30|2530.2|2526.2|2529.8|2525.8|2530.2|2526.2|2529.2|2525.2|65
1643289820000|2022-01-27 13:23:40|2531.3|2527.3|2531.8|2527.8|2532.3|2528.3|2531.3|2527.3|40
1643289830000|2022-01-27 13:23:50|2531.3|2527.3|2531.8|2527.8|2531.8|2527.8|2531.3|2527.3|1
1643289840000|2022-01-27 13:24:00|2531.3|2527.3|2530.5|2526.5|2531.8|2527.8|2530.5|2526.5|63
1643289850000|2022-01-27 13:24:10|2531.4|2527.4|2530.9|2526.9|2531.4|2527.4|2530.9|2526.9|1
1643289890000|2022-01-27 13:24:50|||||||||1
1643289910000|2022-01-27 13:25:10|2530.8|2526.8|2530.5|2526.5|2530.8|2526.8|2530.4|2526.4|1
1643289960000|2022-01-27 13:26:00|||||||||1
1643290020000|2022-01-27 13:27:00|2531.7|2527.7|2532.3|2528.3|2532.3|2528.3|2531.7|2527.7|2
1643290050000|2022-01-27 13:27:30|||||||||8
1643290060000|2022-01-27 13:27:40|||||||||1
1643290080000|2022-01-27 13:28:00|2532.1|2528.1|2531.8|2527.8|2532.3|2528.3|2531.8|2527.8|9
1643290090000|2022-01-27 13:28:10|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|0
1643290100000|2022-01-27 13:28:20|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|0
1643290140000|2022-01-27 13:29:00|2532.4|2528.4|2531.7|2527.7|2532.8|2528.8|2531.7|2527.7|17
1643290170000|2022-01-27 13:29:30|||||||||1
1643290180000|2022-01-27 13:29:40|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|1
1643290200000|2022-01-27 13:30:00|2532.8|2528.8|2532.3|2528.3|2532.8|2528.8|2532.3|2528.3|3
1643290230000|2022-01-27 13:30:30|||||||||1
1643290240000|2022-01-27 13:30:40|||||||||12
1643290250000|2022-01-27 13:30:50|||||||||1
1643290260000|2022-01-27 13:31:00|2533.1|2529.1|2532.3|2528.3|2533.1|2529.1|2532.3|2528.3|3
1643290290000|2022-01-27 13:31:30|||||||||1
1643290300000|2022-01-27 13:31:40|||||||||21
1643290310000|2022-01-27 13:31:50|||||||||15
1643290320000|2022-01-27 13:32:00|2530.2|2526.2|2529.7|2525.7|2530.7|2526.7|2528.8|2524.8|23
1643290330000|2022-01-27 13:32:10|2528.9|2524.9|2528.8|2524.8|2528.9|2524.9|2528.8|2524.8|1
1643290350000|2022-01-27 13:32:30|2528.2|2524.2|2528.7|2524.7|2528.7|2524.7|2528.2|2524.2|1
1643290360000|2022-01-27 13:32:40|2528.2|2524.2|2528.6|2524.6|2528.6|2524.6|2528.2|2524.2|2
1643290380000|2022-01-27 13:33:00|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|1
1643290390000|2022-01-27 13:33:10|2528.6|2524.6|2529.7|2525.7|2529.7|2525.7|2528.6|2524.6|15
1643290400000|2022-01-27 13:33:20|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|9
1643290410000|2022-01-27 13:33:30|2530.1|2526.1|2529.6|2525.6|2530.1|2526.1|2529.2|2525.2|8
1643290420000|2022-01-27 13:33:40|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|0
1643290430000|2022-01-27 13:33:50|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|0
1643290440000|2022-01-27 13:34:00|||||||||2
1643290470000|2022-01-27 13:34:30|||||||||2
1643290490000|2022-01-27 13:34:50|||||||||1
1643290510000|2022-01-27 13:35:10|||||||||1
1643290550000|2022-01-27 13:35:50|2529.7|2525.7|2529.6|2525.6|2530.1|2526.1|2529.6|2525.6|0
1643290560000|2022-01-27 13:36:00|2528.7|2524.7|2529.1|2525.1|2529.1|2525.1|2528.6|2524.6|3
1643290570000|2022-01-27 13:36:10|2528.7|2524.7|2528.6|2524.6|2528.7|2524.7|2528.6|2524.6|2
1643290580000|2022-01-27 13:36:20|2527.7|2523.7|2527.6|2523.6|2527.7|2523.7|2527.6|2523.6|4
1643290620000|2022-01-27 13:37:00|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|18
1643290630000|2022-01-27 13:37:10|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|0
1643290650000|2022-01-27 13:37:30|2527.6|2523.6|2527.7|2523.7|2527.7|2523.7|2527.6|2523.6|5
1643290660000|2022-01-27 13:37:40|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|0
1643290690000|2022-01-27 13:38:10|||||||||2
1643290700000|2022-01-27 13:38:20|||||||||2
1643290710000|2022-01-27 13:38:30|||||||||1
1643290720000|2022-01-27 13:38:40|||||||||1
1643290750000|2022-01-27 13:39:10|||||||||1
1643290760000|2022-01-27 13:39:20|2527.7|2523.7|2528.1|2524.1|2528.1|2524.1|2527.7|2523.7|0
1643290780000|2022-01-27 13:39:40|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|0
1643290800000|2022-01-27 13:40:00|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2
1643290810000|2022-01-27 13:40:10|||||||||6
1643290910000|2022-01-27 13:41:50|2527.7|2523.7|2527.6|2523.6|2527.7|2523.7|2527.2|2523.2|2
1643290920000|2022-01-27 13:42:00|2527.7|2523.7|2526.6|2522.6|2527.7|2523.7|2526.6|2522.6|6
1643290940000|2022-01-27 13:42:20|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|1
1643290950000|2022-01-27 13:42:30|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|0
1643290960000|2022-01-27 13:42:40|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|0
1643290970000|2022-01-27 13:42:50|||||||||1
1643291020000|2022-01-27 13:43:40|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|3
1643291030000|2022-01-27 13:43:50|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|1
1643291040000|2022-01-27 13:44:00|2525.7|2521.7|2525.6|2521.6|2525.7|2521.7|2525.6|2521.6|0
1643291070000|2022-01-27 13:44:30|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|0
1643291100000|2022-01-27 13:45:00|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|1
1643291130000|2022-01-27 13:45:30|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2
1643291140000|2022-01-27 13:45:40|||||||||2
1643291150000|2022-01-27 13:45:50|2526.1|2522.1|2525.7|2521.7|2526.1|2522.1|2525.4|2521.4|50
1643291160000|2022-01-27 13:46:00|2526.1|2522.1|2525.2|2521.2|2526.1|2522.1|2525.2|2521.2|0
1643291210000|2022-01-27 13:46:50|2525.3|2521.3|2525.1|2521.1|2525.3|2521.3|2525.1|2521.1|1
1643291220000|2022-01-27 13:47:00|2525.2|2521.2|2523.7|2519.7|2525.2|2521.2|2523.6|2519.6|2
1643291230000|2022-01-27 13:47:10|2523.6|2519.6|2523.7|2519.7|2523.7|2519.7|2523.6|2519.6|1
1643291240000|2022-01-27 13:47:20|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|1
1643291250000|2022-01-27 13:47:30|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|1
1643291260000|2022-01-27 13:47:40|2522.4|2518.4|2521.3|2517.3|2522.4|2518.4|2521.3|2517.3|0
1643291280000|2022-01-27 13:48:00|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|0
1643291290000|2022-01-27 13:48:10|2520.8|2516.8|2517.3|2513.3|2520.8|2516.8|2517.2|2513.2|63
1643291310000|2022-01-27 13:48:30|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|0
1643291320000|2022-01-27 13:48:40|||||||||2
1643291330000|2022-01-27 13:48:50|2518.2|2514.2|2518.4|2514.4|2518.4|2514.4|2518.2|2514.2|28
1643291340000|2022-01-27 13:49:00|2518.8|2514.8|2520.1|2516.1|2520.1|2516.1|2518.8|2514.8|66
1643291350000|2022-01-27 13:49:10|2520.3|2516.3|2520.4|2516.4|2520.4|2516.4|2520.3|2516.3|4
1643291360000|2022-01-27 13:49:20|2520.8|2516.8|2521.1|2517.1|2521.1|2517.1|2520.8|2516.8|12
1643291390000|2022-01-27 13:49:50|||||||||4
1643291400000|2022-01-27 13:50:00|||||||||4
1643291410000|2022-01-27 13:50:10|||||||||7
1643291420000|2022-01-27 13:50:20|||||||||7
1643291430000|2022-01-27 13:50:30|||||||||1
1643291440000|2022-01-27 13:50:40|||||||||1
1643291460000|2022-01-27 13:51:00|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|0
1643291470000|2022-01-27 13:51:10|2521.8|2517.8|2521.9|2517.9|2521.9|2517.9|2521.8|2517.8|7
1643291480000|2022-01-27 13:51:20|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|50
1643291490000|2022-01-27 13:51:30|||||||||4
1643291500000|2022-01-27 13:51:40|||||||||1
1643291520000|2022-01-27 13:52:00|||||||||2
1643291550000|2022-01-27 13:52:30|||||||||2
1643291570000|2022-01-27 13:52:50|||||||||1
1643291580000|2022-01-27 13:53:00|||||||||1
1643291590000|2022-01-27 13:53:10|2522.1|2518.1|2521.7|2517.7|2522.1|2518.1|2521.6|2517.6|28
1643291600000|2022-01-27 13:53:20|2521.9|2517.9|2522.2|2518.2|2522.2|2518.2|2521.6|2517.6|16
1643291610000|2022-01-27 13:53:30|2522.6|2518.6|2524.6|2520.6|2524.9|2520.9|2522.6|2518.6|14
1643291620000|2022-01-27 13:53:40|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|0
1643291630000|2022-01-27 13:53:50|2524.4|2520.4|2524.6|2520.6|2524.6|2520.6|2524.4|2520.4|0
1643291640000|2022-01-27 13:54:00|2524.4|2520.4|2524.4|2520.4|2524.9|2520.9|2524.4|2520.4|12
1643291650000|2022-01-27 13:54:10|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|1
1643291680000|2022-01-27 13:54:40|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|0
1643291710000|2022-01-27 13:55:10|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|0
1643291740000|2022-01-27 13:55:40|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|0
1643291750000|2022-01-27 13:55:50|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|5
1643291760000|2022-01-27 13:56:00|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|0
1643291770000|2022-01-27 13:56:10|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|0
1643291780000|2022-01-27 13:56:20|||||||||1
1643291820000|2022-01-27 13:57:00|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|0
1643291830000|2022-01-27 13:57:10|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|0
1643291880000|2022-01-27 13:58:00|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|4
1643291890000|2022-01-27 13:58:10|||||||||3
1643291900000|2022-01-27 13:58:20|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|8
1643291920000|2022-01-27 13:58:40|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|0
1643291950000|2022-01-27 13:59:10|2524.1|2520.1|2523.5|2519.5|2524.1|2520.1|2523.5|2519.5|3
1643292020000|2022-01-27 14:00:20|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.5|2520.5|4
1643292040000|2022-01-27 14:00:40|2524.5|2520.5|2525.1|2521.1|2525.1|2521.1|2524.5|2520.5|1
1643292050000|2022-01-27 14:00:50|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2
1643292070000|2022-01-27 14:01:10|2524.5|2520.5|2524.6|2520.6|2524.6|2520.6|2524.5|2520.5|1
1643292090000|2022-01-27 14:01:30|2525.1|2521.1|2525|2521|2525.1|2521.1|2525|2521|2
1643292100000|2022-01-27 14:01:40|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|0
1643292120000|2022-01-27 14:02:00|2525|2521|2526.1|2522.1|2526.1|2522.1|2525|2521|19
1643292130000|2022-01-27 14:02:10|2525.6|2521.6|2526.1|2522.1|2526.1|2522.1|2525.6|2521.6|3
1643292160000|2022-01-27 14:02:40|2526.8|2522.8|2527|2523|2527.1|2523.1|2526.8|2522.8|3
1643292180000|2022-01-27 14:03:00|2526.6|2522.6|2527.6|2523.6|2528.1|2524.1|2526.6|2522.6|21
1643292190000|2022-01-27 14:03:10|2527.5|2523.5|2527.7|2523.7|2527.7|2523.7|2527.5|2523.5|5
1643292220000|2022-01-27 14:03:40|||||||||1
1643292240000|2022-01-27 14:04:00|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|1
1643292250000|2022-01-27 14:04:10|||||||||1
1643292260000|2022-01-27 14:04:20|||||||||1
1643292270000|2022-01-27 14:04:30|2527.6|2523.6|2526.8|2522.8|2527.6|2523.6|2526.8|2522.8|3
1643292280000|2022-01-27 14:04:40|||||||||2
1643292290000|2022-01-27 14:04:50|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2
1643292300000|2022-01-27 14:05:00|2526.3|2522.3|2524.8|2520.8|2526.3|2522.3|2524.8|2520.8|8
1643292310000|2022-01-27 14:05:10|2525.3|2521.3|2525.7|2521.7|2525.7|2521.7|2525.3|2521.3|0
1643292320000|2022-01-27 14:05:20|2526.2|2522.2|2526.3|2522.3|2526.3|2522.3|2526.2|2522.2|2
1643292330000|2022-01-27 14:05:30|2526.2|2522.2|2525.8|2521.8|2526.2|2522.2|2525.8|2521.8|3
1643292340000|2022-01-27 14:05:40|||||||||62
1643292350000|2022-01-27 14:05:50|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|0
1643292360000|2022-01-27 14:06:00|2525.5|2521.5|2525.1|2521.1|2525.5|2521.5|2525.1|2521.1|8
1643292370000|2022-01-27 14:06:10|2523.7|2519.7|2523.6|2519.6|2524|2520|2523.1|2519.1|10
1643292380000|2022-01-27 14:06:20|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|5
1643292390000|2022-01-27 14:06:30|||||||||46
1643292400000|2022-01-27 14:06:40|2523.3|2519.3|2523.5|2519.5|2523.8|2519.8|2522.8|2518.8|5
1643292410000|2022-01-27 14:06:50|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2
1643292420000|2022-01-27 14:07:00|2522.8|2518.8|2523.3|2519.3|2523.3|2519.3|2522.8|2518.8|3
1643292430000|2022-01-27 14:07:10|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|1
1643292450000|2022-01-27 14:07:30|2524.2|2520.2|2525|2521|2525|2521|2524.2|2520.2|11
1643292460000|2022-01-27 14:07:40|2524.8|2520.8|2524.5|2520.5|2524.8|2520.8|2524.5|2520.5|0
1643292480000|2022-01-27 14:08:00|2524|2520|2524|2520|2524|2520|2524|2520|0
1643292510000|2022-01-27 14:08:30|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|0
1643292520000|2022-01-27 14:08:40|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|0
1643292540000|2022-01-27 14:09:00|2523.2|2519.2|2522.3|2518.3|2523.2|2519.2|2522.3|2518.3|3
1643292550000|2022-01-27 14:09:10|||||||||1
1643292560000|2022-01-27 14:09:20|2521.8|2517.8|2522|2518|2522|2518|2521.8|2517.8|6
1643292590000|2022-01-27 14:09:50|2521.8|2517.8|2521.8|2517.8|2521.8|2517.8|2521.8|2517.8|2
1643292610000|2022-01-27 14:10:10|2521.5|2517.5|2522.5|2518.5|2522.8|2518.8|2521.5|2517.5|5
1643292620000|2022-01-27 14:10:20|||||||||1
1643292650000|2022-01-27 14:10:50|2522.1|2518.1|2520.8|2516.8|2522.1|2518.1|2520.8|2516.8|4
1643292660000|2022-01-27 14:11:00|||||||||1
1643292680000|2022-01-27 14:11:20|2520.5|2516.5|2519.8|2515.8|2520.5|2516.5|2519.8|2515.8|2
1643292690000|2022-01-27 14:11:30|2520.2|2516.2|2521.5|2517.5|2521.5|2517.5|2520.2|2516.2|7
1643292790000|2022-01-27 14:13:10|2521|2517|2521|2517|2521|2517|2521|2517|5
1643292820000|2022-01-27 14:13:40|2520.8|2516.8|2520.5|2516.5|2520.8|2516.8|2520.5|2516.5|0
1643292830000|2022-01-27 14:13:50|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2
1643292840000|2022-01-27 14:14:00|||||||||1
1643292850000|2022-01-27 14:14:10|2520.2|2516.2|2519.3|2515.3|2520.2|2516.2|2519.3|2515.3|0
1643292900000|2022-01-27 14:15:00|||||||||2
1643292910000|2022-01-27 14:15:10|2519.2|2515.2|2519.3|2515.3|2519.3|2515.3|2518.8|2514.8|5
1643292930000|2022-01-27 14:15:30|2522|2518|2521.8|2517.8|2522|2518|2521.5|2517.5|7
1643292940000|2022-01-27 14:15:40|2521.5|2517.5|2520.5|2516.5|2521.5|2517.5|2520.1|2516.1|20
1643292960000|2022-01-27 14:16:00|2520.3|2516.3|2520.5|2516.5|2520.5|2516.5|2520.3|2516.3|1
1643292970000|2022-01-27 14:16:10|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|0
1643292980000|2022-01-27 14:16:20|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|0
1643292990000|2022-01-27 14:16:30|2519.5|2515.5|2521.3|2517.3|2521.3|2517.3|2519.5|2515.5|10
1643293050000|2022-01-27 14:17:30|2521|2517|2520.6|2516.6|2521|2517|2520.5|2516.5|1
1643293060000|2022-01-27 14:17:40|2521|2517|2521|2517|2521|2517|2521|2517|0
1643293080000|2022-01-27 14:18:00|2521.5|2517.5|2520.3|2516.3|2521.5|2517.5|2520.3|2516.3|3
1643293090000|2022-01-27 14:18:10|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|0
1643293110000|2022-01-27 14:18:30|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|0
1643293120000|2022-01-27 14:18:40|2520.1|2516.1|2520.6|2516.6|2520.6|2516.6|2520.1|2516.1|3
1643293130000|2022-01-27 14:18:50|2520.8|2516.8|2520.3|2516.3|2520.8|2516.8|2520.3|2516.3|4
1643293140000|2022-01-27 14:19:00|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|0
1643293150000|2022-01-27 14:19:10|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|0
1643293180000|2022-01-27 14:19:40|2519.3|2515.3|2519.5|2515.5|2519.5|2515.5|2519.3|2515.3|1
1643293190000|2022-01-27 14:19:50|||||||||4
1643293200000|2022-01-27 14:20:00|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|4
1643293210000|2022-01-27 14:20:10|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|0
1643293270000|2022-01-27 14:21:10|2520|2516|2520.3|2516.3|2520.5|2516.5|2520|2516|5
1643293280000|2022-01-27 14:21:20|||||||||2
1643293290000|2022-01-27 14:21:30|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|0
1643293310000|2022-01-27 14:21:50|2519.5|2515.5|2519.3|2515.3|2519.5|2515.5|2519.3|2515.3|3
1643293320000|2022-01-27 14:22:00|||||||||2
1643293350000|2022-01-27 14:22:30|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|0
1643293410000|2022-01-27 14:23:30|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|1
1643293450000|2022-01-27 14:24:10|2520.6|2516.6|2520.8|2516.8|2520.8|2516.8|2520.6|2516.6|7
1643293460000|2022-01-27 14:24:20|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|1
1643293470000|2022-01-27 14:24:30|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|0
1643293490000|2022-01-27 14:24:50|||||||||1
1643293510000|2022-01-27 14:25:10|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|0
1643293520000|2022-01-27 14:25:20|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|13
1643293550000|2022-01-27 14:25:50|2520.8|2516.8|2520.3|2516.3|2520.8|2516.8|2520.3|2516.3|15
1643293560000|2022-01-27 14:26:00|2519.8|2515.8|2520.3|2516.3|2520.3|2516.3|2519.8|2515.8|1
1643293570000|2022-01-27 14:26:10|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|0
1643293580000|2022-01-27 14:26:20|2520|2516|2520.5|2516.5|2520.5|2516.5|2520|2516|2
1643293600000|2022-01-27 14:26:40|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|0
1643293630000|2022-01-27 14:27:10|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|0
1643293650000|2022-01-27 14:27:30|2520|2516|2519.3|2515.3|2520|2516|2519.3|2515.3|5
1643293660000|2022-01-27 14:27:40|||||||||1
1643293680000|2022-01-27 14:28:00|2519.2|2515.2|2519|2515|2519.2|2515.2|2519|2515|1
1643293690000|2022-01-27 14:28:10|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|0
1643293700000|2022-01-27 14:28:20|2519.2|2515.2|2518.8|2514.8|2519.2|2515.2|2518.8|2514.8|0
1643293730000|2022-01-27 14:28:50|2517.8|2513.8|2518.8|2514.8|2518.8|2514.8|2517.8|2513.8|12
1643293740000|2022-01-27 14:29:00|2518.3|2514.3|2518.8|2514.8|2518.8|2514.8|2518.3|2514.3|0
1643293750000|2022-01-27 14:29:10|2518.3|2514.3|2518.8|2514.8|2518.8|2514.8|2518.3|2514.3|0
1643293760000|2022-01-27 14:29:20|2518.7|2514.7|2518.9|2514.9|2518.9|2514.9|2518.7|2514.7|0
1643293770000|2022-01-27 14:29:30|2518.7|2514.7|2518.9|2514.9|2518.9|2514.9|2518.4|2514.4|0
1643293780000|2022-01-27 14:29:40|2518.7|2514.7|2517.9|2513.9|2518.7|2514.7|2517.9|2513.9|50
1643293790000|2022-01-27 14:29:50|2516.6|2512.6|2517.1|2513.1|2517.1|2513.1|2516.2|2512.2|43
1643293800000|2022-01-27 14:30:00|2517|2513|2516.7|2512.7|2517|2513|2516.2|2512.2|7
1643293810000|2022-01-27 14:30:10|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|13
1643293820000|2022-01-27 14:30:20|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|3
1643293830000|2022-01-27 14:30:30|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|1
1643293850000|2022-01-27 14:30:50|2516.6|2512.6|2516.7|2512.7|2516.7|2512.7|2516.6|2512.6|7
1643293860000|2022-01-27 14:31:00|2516.4|2512.4|2516.7|2512.7|2516.9|2512.9|2516.2|2512.2|14
1643293870000|2022-01-27 14:31:10|2516.9|2512.9|2516.2|2512.2|2516.9|2512.9|2516.2|2512.2|0
1643293880000|2022-01-27 14:31:20|2516.6|2512.6|2517.2|2513.2|2517.2|2513.2|2516.6|2512.6|6
1643293890000|2022-01-27 14:31:30|2517.6|2513.6|2517.9|2513.9|2517.9|2513.9|2517.6|2513.6|76
1643293900000|2022-01-27 14:31:40|2517.7|2513.7|2517.2|2513.2|2517.7|2513.7|2517.2|2513.2|7
1643293910000|2022-01-27 14:31:50|2517.6|2513.6|2517.2|2513.2|2517.6|2513.6|2517.2|2513.2|3
1643293920000|2022-01-27 14:32:00|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|12
1643293940000|2022-01-27 14:32:20|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|0
1643293960000|2022-01-27 14:32:40|2517.5|2513.5|2517.4|2513.4|2517.9|2513.9|2517.4|2513.4|55
1643293970000|2022-01-27 14:32:50|||||||||1
1643293980000|2022-01-27 14:33:00|2517|2513|2516.6|2512.6|2517|2513|2516.6|2512.6|41
1643293990000|2022-01-27 14:33:10|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2
1643294000000|2022-01-27 14:33:20|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|5
1643294010000|2022-01-27 14:33:30|2516.5|2512.5|2517.9|2513.9|2517.9|2513.9|2516.4|2512.4|12
1643294020000|2022-01-27 14:33:40|2517.5|2513.5|2517.4|2513.4|2517.9|2513.9|2517|2513|6
1643294040000|2022-01-27 14:34:00|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|0
1643294050000|2022-01-27 14:34:10|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|0
1643294070000|2022-01-27 14:34:30|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|0
1643294080000|2022-01-27 14:34:40|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.2|2513.2|2
1643294090000|2022-01-27 14:34:50|2517.2|2513.2|2516.9|2512.9|2517.2|2513.2|2516.7|2512.7|14
1643294110000|2022-01-27 14:35:10|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|3
1643294120000|2022-01-27 14:35:20|2517.4|2513.4|2517.5|2513.5|2517.5|2513.5|2517.4|2513.4|1
1643294140000|2022-01-27 14:35:40|||||||||5
1643294150000|2022-01-27 14:35:50|2517.4|2513.4|2517.5|2513.5|2517.5|2513.5|2517.4|2513.4|1
1643294160000|2022-01-27 14:36:00|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|1
1643294170000|2022-01-27 14:36:10|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|1
1643294190000|2022-01-27 14:36:30|2516.7|2512.7|2516.5|2512.5|2516.7|2512.7|2516.5|2512.5|1
1643294200000|2022-01-27 14:36:40|2516.9|2512.9|2516.5|2512.5|2516.9|2512.9|2516.4|2512.4|1
1643294220000|2022-01-27 14:37:00|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|3
1643294240000|2022-01-27 14:37:20|2517.9|2513.9|2518.1|2514.1|2518.1|2514.1|2517.9|2513.9|21
1643294260000|2022-01-27 14:37:40|2518.9|2514.9|2518.5|2514.5|2519|2515|2518.5|2514.5|6
1643294290000|2022-01-27 14:38:10|2519.5|2515.5|2522.4|2518.4|2522.5|2518.5|2519.5|2515.5|15
1643294300000|2022-01-27 14:38:20|2522|2518|2522.6|2518.6|2522.6|2518.6|2522|2518|6
1643294310000|2022-01-27 14:38:30|||||||||2
1643294330000|2022-01-27 14:38:50|2523.6|2519.6|2523.2|2519.2|2523.6|2519.6|2523.2|2519.2|2
1643294340000|2022-01-27 14:39:00|2523.6|2519.6|2523.5|2519.5|2523.6|2519.6|2523.5|2519.5|0
1643294350000|2022-01-27 14:39:10|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2
1643294360000|2022-01-27 14:39:20|2522.6|2518.6|2520.6|2516.6|2522.6|2518.6|2520.4|2516.4|14
1643294370000|2022-01-27 14:39:30|2520.5|2516.5|2520.6|2516.6|2520.6|2516.6|2520.5|2516.5|1
1643294380000|2022-01-27 14:39:40|2521.4|2517.4|2520.6|2516.6|2521.4|2517.4|2520.6|2516.6|1
1643294400000|2022-01-27 14:40:00|2520.5|2516.5|2519.6|2515.6|2520.5|2516.5|2519.6|2515.6|1
1643294430000|2022-01-27 14:40:30|2520.5|2516.5|2520.6|2516.6|2520.6|2516.6|2520.5|2516.5|7
1643294460000|2022-01-27 14:41:00|2520.8|2516.8|2521.6|2517.6|2522.1|2518.1|2520.8|2516.8|3
1643294470000|2022-01-27 14:41:10|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|0
1643294490000|2022-01-27 14:41:30|2520.6|2516.6|2521.5|2517.5|2521.5|2517.5|2520.6|2516.6|6
1643294510000|2022-01-27 14:41:50|2520.7|2516.7|2520.5|2516.5|2520.7|2516.7|2520.5|2516.5|3
1643294580000|2022-01-27 14:43:00|2519.6|2515.6|2519.5|2515.5|2519.6|2515.6|2519.5|2515.5|4
1643294590000|2022-01-27 14:43:10|2519|2515|2519|2515|2519|2515|2519|2515|2
1643294610000|2022-01-27 14:43:30|2519.1|2515.1|2520|2516|2520|2516|2519.1|2515.1|8
1643294620000|2022-01-27 14:43:40|||||||||1
1643294630000|2022-01-27 14:43:50|2519.9|2515.9|2519.5|2515.5|2519.9|2515.9|2519.5|2515.5|0
1643294640000|2022-01-27 14:44:00|2520.5|2516.5|2520.4|2516.4|2520.5|2516.5|2520|2516|7
1643294660000|2022-01-27 14:44:20|2520.5|2516.5|2521|2517|2521.5|2517.5|2520.5|2516.5|7
1643294670000|2022-01-27 14:44:30|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|1
1643294680000|2022-01-27 14:44:40|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|18
1643294690000|2022-01-27 14:44:50|||||||||2
1643294700000|2022-01-27 14:45:00|2519.1|2515.1|2518.9|2514.9|2519.1|2515.1|2518.9|2514.9|2
1643294710000|2022-01-27 14:45:10|2518.7|2514.7|2518|2514|2518.7|2514.7|2517.5|2513.5|2
1643294720000|2022-01-27 14:45:20|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|34
1643294760000|2022-01-27 14:46:00|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|0
1643294790000|2022-01-27 14:46:30|||||||||1
1643294800000|2022-01-27 14:46:40|||||||||1
1643294810000|2022-01-27 14:46:50|||||||||3
1643294850000|2022-01-27 14:47:30|||||||||1
1643294870000|2022-01-27 14:47:50|2518.2|2514.2|2517.9|2513.9|2518.2|2514.2|2517.9|2513.9|6
1643294880000|2022-01-27 14:48:00|2518.2|2514.2|2520|2516|2520|2516|2517.9|2513.9|7
1643294890000|2022-01-27 14:48:10|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|0
1643294900000|2022-01-27 14:48:20|2519.4|2515.4|2518.9|2514.9|2519.4|2515.4|2518.9|2514.9|6
1643294910000|2022-01-27 14:48:30|2519.6|2515.6|2519.5|2515.5|2519.9|2515.9|2519.4|2515.4|2
1643294920000|2022-01-27 14:48:40|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|0
1643294930000|2022-01-27 14:48:50|2520.5|2516.5|2520.5|2516.5|2521|2517|2520.5|2516.5|19
1643294940000|2022-01-27 14:49:00|2520.4|2516.4|2520.2|2516.2|2520.4|2516.4|2520.2|2516.2|3
1643294950000|2022-01-27 14:49:10|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|0
1643294960000|2022-01-27 14:49:20|||||||||2
1643295000000|2022-01-27 14:50:00|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|5
1643295010000|2022-01-27 14:50:10|||||||||8
1643295020000|2022-01-27 14:50:20|||||||||3
1643295030000|2022-01-27 14:50:30|||||||||1
1643295050000|2022-01-27 14:50:50|2518.7|2514.7|2518.4|2514.4|2518.7|2514.7|2518.4|2514.4|2
1643295070000|2022-01-27 14:51:10|2518.2|2514.2|2517.9|2513.9|2518.2|2514.2|2517.9|2513.9|0
1643295090000|2022-01-27 14:51:30|||||||||80
1643295100000|2022-01-27 14:51:40|2517.5|2513.5|2517.2|2513.2|2517.5|2513.5|2517.2|2513.2|6
1643295110000|2022-01-27 14:51:50|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|7
1643295120000|2022-01-27 14:52:00|2517.1|2513.1|2517.4|2513.4|2517.9|2513.9|2517.1|2513.1|5
1643295130000|2022-01-27 14:52:10|2516.9|2512.9|2517.5|2513.5|2517.5|2513.5|2516.9|2512.9|3
1643295140000|2022-01-27 14:52:20|2517.4|2513.4|2517.9|2513.9|2517.9|2513.9|2517.4|2513.4|0
1643295150000|2022-01-27 14:52:30|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|0
1643295160000|2022-01-27 14:52:40|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2
1643295170000|2022-01-27 14:52:50|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|0
1643295200000|2022-01-27 14:53:20|2517.5|2513.5|2516.9|2512.9|2517.5|2513.5|2516.9|2512.9|25
1643295220000|2022-01-27 14:53:40|||||||||2
1643295230000|2022-01-27 14:53:50|||||||||6
1643295240000|2022-01-27 14:54:00|||||||||4
1643295250000|2022-01-27 14:54:10|2516.4|2512.4|2516.5|2512.5|2516.5|2512.5|2515.9|2511.9|20
1643295270000|2022-01-27 14:54:30|||||||||1
1643295280000|2022-01-27 14:54:40|||||||||4
1643295290000|2022-01-27 14:54:50|2516.4|2512.4|2516.5|2512.5|2516.5|2512.5|2516.4|2512.4|3
1643295300000|2022-01-27 14:55:00|2516.4|2512.4|2516.5|2512.5|2516.5|2512.5|2516.4|2512.4|2
1643295310000|2022-01-27 14:55:10|2516.4|2512.4|2516.5|2512.5|2516.5|2512.5|2516.4|2512.4|1
1643295320000|2022-01-27 14:55:20|2516|2512|2516.5|2512.5|2516.5|2512.5|2515.9|2511.9|16
1643295330000|2022-01-27 14:55:30|||||||||2
1643295350000|2022-01-27 14:55:50|2516.1|2512.1|2516|2512|2516.1|2512.1|2516|2512|1
1643295360000|2022-01-27 14:56:00|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|0
1643295370000|2022-01-27 14:56:10|||||||||87
1643295380000|2022-01-27 14:56:20|||||||||2
1643295390000|2022-01-27 14:56:30|||||||||2
1643295400000|2022-01-27 14:56:40|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|58
1643295410000|2022-01-27 14:56:50|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|10
1643295420000|2022-01-27 14:57:00|||||||||3
1643295430000|2022-01-27 14:57:10|2514.7|2510.7|2513.9|2509.9|2514.7|2510.7|2513.9|2509.9|21
1643295450000|2022-01-27 14:57:30|2514.9|2510.9|2514.4|2510.4|2514.9|2510.9|2514.4|2510.4|11
1643295470000|2022-01-27 14:57:50|2513.9|2509.9|2514.5|2510.5|2514.9|2510.9|2513.9|2509.9|32
1643295480000|2022-01-27 14:58:00|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|81
1643295490000|2022-01-27 14:58:10|2514.5|2510.5|2514.9|2510.9|2514.9|2510.9|2514.5|2510.5|5
1643295520000|2022-01-27 14:58:40|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|6
1643295530000|2022-01-27 14:58:50|||||||||80
1643295540000|2022-01-27 14:59:00|||||||||7
1643295550000|2022-01-27 14:59:10|||||||||42
1643295570000|2022-01-27 14:59:30|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|0
1643295580000|2022-01-27 14:59:40|2514.5|2510.5|2513.9|2509.9|2514.5|2510.5|2513.9|2509.9|5
1643295600000|2022-01-27 15:00:00|||||||||5
1643295620000|2022-01-27 15:00:20|2515|2511|2515.4|2511.4|2515.9|2511.9|2515|2511|8
1643295630000|2022-01-27 15:00:30|2514.6|2510.6|2514.8|2510.8|2514.9|2510.9|2514.4|2510.4|12
1643295640000|2022-01-27 15:00:40|2514.4|2510.4|2514.3|2510.3|2514.8|2510.8|2514.3|2510.3|21
1643295650000|2022-01-27 15:00:50|2514.1|2510.1|2514.1|2510.1|2514.1|2510.1|2514.1|2510.1|15
1643295660000|2022-01-27 15:01:00|2513.8|2509.8|2512.6|2508.6|2513.8|2509.8|2512.6|2508.6|17
1643295670000|2022-01-27 15:01:10|2513|2509|2510.2|2506.2|2513.3|2509.3|2510.2|2506.2|113
1643295680000|2022-01-27 15:01:20|2510.4|2506.4|2510.8|2506.8|2510.8|2506.8|2510.4|2506.4|29
1643295690000|2022-01-27 15:01:30|2510.7|2506.7|2510.2|2506.2|2510.7|2506.7|2510.2|2506.2|6
1643295700000|2022-01-27 15:01:40|||||||||56
1643295710000|2022-01-27 15:01:50|2510.6|2506.6|2510.2|2506.2|2510.6|2506.6|2510.2|2506.2|26
1643295720000|2022-01-27 15:02:00|2510.4|2506.4|2510.2|2506.2|2510.7|2506.7|2510.2|2506.2|20
1643295730000|2022-01-27 15:02:10|2510.3|2506.3|2510.2|2506.2|2510.3|2506.3|2510.2|2506.2|13
1643295740000|2022-01-27 15:02:20|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|11
1643295750000|2022-01-27 15:02:30|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|3
1643295760000|2022-01-27 15:02:40|2510.4|2506.4|2510.7|2506.7|2510.7|2506.7|2510.3|2506.3|18
1643295770000|2022-01-27 15:02:50|||||||||3
1643295780000|2022-01-27 15:03:00|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|2
1643295790000|2022-01-27 15:03:10|2509|2505|2509|2505|2509.2|2505.2|2509|2505|50
1643295800000|2022-01-27 15:03:20|||||||||11
1643295810000|2022-01-27 15:03:30|2508.7|2504.7|2507.5|2503.5|2508.7|2504.7|2507|2503|67
1643295820000|2022-01-27 15:03:40|2508.5|2504.5|2508.6|2504.6|2508.6|2504.6|2508|2504|39
1643295830000|2022-01-27 15:03:50|2508.5|2504.5|2508.1|2504.1|2508.6|2504.6|2508.1|2504.1|15
1643295840000|2022-01-27 15:04:00|2508.2|2504.2|2508.5|2504.5|2508.5|2504.5|2507.6|2503.6|8
1643295850000|2022-01-27 15:04:10|2508.4|2504.4|2508.6|2504.6|2508.7|2504.7|2507.6|2503.6|6
1643295860000|2022-01-27 15:04:20|2508.2|2504.2|2507.7|2503.7|2508.2|2504.2|2507.7|2503.7|3
1643295870000|2022-01-27 15:04:30|2507.8|2503.8|2507.7|2503.7|2508.2|2504.2|2507.7|2503.7|9
1643295880000|2022-01-27 15:04:40|2507.6|2503.6|2508.2|2504.2|2508.2|2504.2|2507.2|2503.2|16
1643295890000|2022-01-27 15:04:50|2507.8|2503.8|2508.7|2504.7|2508.8|2504.8|2507.8|2503.8|23
1643295900000|2022-01-27 15:05:00|2508.6|2504.6|2507.5|2503.5|2508.6|2504.6|2507.5|2503.5|29
1643295910000|2022-01-27 15:05:10|2507.6|2503.6|2507.6|2503.6|2508|2504|2507.6|2503.6|13
1643295920000|2022-01-27 15:05:20|2507.5|2503.5|2507.2|2503.2|2507.5|2503.5|2507.2|2503.2|10
1643295930000|2022-01-27 15:05:30|2507.1|2503.1|2507.5|2503.5|2507.6|2503.6|2507.1|2503.1|5
1643295940000|2022-01-27 15:05:40|2507.6|2503.6|2507.2|2503.2|2507.6|2503.6|2507.2|2503.2|1
1643295950000|2022-01-27 15:05:50|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|11
1643295960000|2022-01-27 15:06:00|2507.6|2503.6|2507|2503|2507.6|2503.6|2507|2503|4
1643295970000|2022-01-27 15:06:10|2506|2502|2505.7|2501.7|2506|2502|2505.7|2501.7|210
1643295980000|2022-01-27 15:06:20|2505.9|2501.9|2505.7|2501.7|2506.4|2502.4|2505.7|2501.7|21
1643295990000|2022-01-27 15:06:30|||||||||13
1643296000000|2022-01-27 15:06:40|||||||||10
1643296010000|2022-01-27 15:06:50|2505.9|2501.9|2505.7|2501.7|2506.1|2502.1|2505.7|2501.7|39
1643296020000|2022-01-27 15:07:00|2505.9|2501.9|2506.4|2502.4|2506.4|2502.4|2505.9|2501.9|37
1643296030000|2022-01-27 15:07:10|2506|2502|2506.2|2502.2|2506.6|2502.6|2506|2502|20
1643296040000|2022-01-27 15:07:20|2505.9|2501.9|2506.7|2502.7|2506.7|2502.7|2505.9|2501.9|2
1643296050000|2022-01-27 15:07:30|2507.4|2503.4|2507|2503|2507.4|2503.4|2507|2503|35
1643296060000|2022-01-27 15:07:40|2507.4|2503.4|2507.5|2503.5|2507.5|2503.5|2507.4|2503.4|3
1643296070000|2022-01-27 15:07:50|2507.9|2503.9|2508|2504|2508|2504|2507.5|2503.5|3
1643296080000|2022-01-27 15:08:00|2507.5|2503.5|2507|2503|2508|2504|2507|2503|13
1643296090000|2022-01-27 15:08:10|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|4
1643296100000|2022-01-27 15:08:20|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|3
1643296110000|2022-01-27 15:08:30|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|6
1643296120000|2022-01-27 15:08:40|||||||||1
1643296140000|2022-01-27 15:09:00|2507.4|2503.4|2507.5|2503.5|2507.6|2503.6|2507.4|2503.4|13
1643296170000|2022-01-27 15:09:30|2507.6|2503.6|2508.6|2504.6|2508.6|2504.6|2507.6|2503.6|26
1643296200000|2022-01-27 15:10:00|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|33
1643296210000|2022-01-27 15:10:10|2508.3|2504.3|2508.6|2504.6|2508.7|2504.7|2508.3|2504.3|27
1643296230000|2022-01-27 15:10:30|2508.7|2504.7|2508.8|2504.8|2508.8|2504.8|2508.7|2504.7|24
1643296240000|2022-01-27 15:10:40|||||||||82
1643296250000|2022-01-27 15:10:50|2509.4|2505.4|2509.2|2505.2|2509.4|2505.4|2508.8|2504.8|9
1643296260000|2022-01-27 15:11:00|2508.8|2504.8|2507.8|2503.8|2508.8|2504.8|2507.8|2503.8|1
1643296270000|2022-01-27 15:11:10|2508.2|2504.2|2508.4|2504.4|2508.4|2504.4|2507.8|2503.8|13
1643296280000|2022-01-27 15:11:20|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|6
1643296290000|2022-01-27 15:11:30|2507.8|2503.8|2508.4|2504.4|2508.4|2504.4|2507.8|2503.8|16
1643296300000|2022-01-27 15:11:40|2508|2504|2508|2504|2508|2504|2508|2504|17
1643296310000|2022-01-27 15:11:50|2507.6|2503.6|2508|2504|2508|2504|2507.6|2503.6|24
1643296320000|2022-01-27 15:12:00|2508.6|2504.6|2508.5|2504.5|2508.6|2504.6|2508|2504|16
1643296330000|2022-01-27 15:12:10|2508|2504|2508|2504|2508.1|2504.1|2507.6|2503.6|19
1643296340000|2022-01-27 15:12:20|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|4
1643296350000|2022-01-27 15:12:30|||||||||5
1643296360000|2022-01-27 15:12:40|||||||||10
1643296370000|2022-01-27 15:12:50|2507.4|2503.4|2507|2503|2507.4|2503.4|2507|2503|29
1643296380000|2022-01-27 15:13:00|2506.6|2502.6|2505.8|2501.8|2506.6|2502.6|2505.2|2501.2|57
1643296390000|2022-01-27 15:13:10|2505.7|2501.7|2505.2|2501.2|2505.8|2501.8|2505.2|2501.2|20
1643296400000|2022-01-27 15:13:20|||||||||1
1643296410000|2022-01-27 15:13:30|2505.8|2501.8|2505.7|2501.7|2505.8|2501.8|2505.7|2501.7|29
1643296420000|2022-01-27 15:13:40|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|18
1643296430000|2022-01-27 15:13:50|||||||||17
1643296440000|2022-01-27 15:14:00|||||||||13
1643296450000|2022-01-27 15:14:10|||||||||4
1643296460000|2022-01-27 15:14:20|||||||||1
1643296470000|2022-01-27 15:14:30|||||||||14
1643296480000|2022-01-27 15:14:40|||||||||12
1643296490000|2022-01-27 15:14:50|||||||||4
1643296500000|2022-01-27 15:15:00|||||||||6
1643296510000|2022-01-27 15:15:10|||||||||14
1643296520000|2022-01-27 15:15:20|||||||||8
1643296530000|2022-01-27 15:15:30|||||||||13
1643296540000|2022-01-27 15:15:40|||||||||6
1643296550000|2022-01-27 15:15:50|||||||||6
1643296560000|2022-01-27 15:16:00|||||||||5
1643296580000|2022-01-27 15:16:20|||||||||3
1643296590000|2022-01-27 15:16:30|||||||||3
1643296610000|2022-01-27 15:16:50|2507.3|2503.3|2506.7|2502.7|2507.3|2503.3|2506.7|2502.7|8
1643296620000|2022-01-27 15:17:00|||||||||2
1643296660000|2022-01-27 15:17:40|||||||||5
1643296670000|2022-01-27 15:17:50|||||||||1
1643296680000|2022-01-27 15:18:00|||||||||1
1643296700000|2022-01-27 15:18:20|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|1
1643296710000|2022-01-27 15:18:30|||||||||1
1643296720000|2022-01-27 15:18:40|2507.8|2503.8|2507.7|2503.7|2507.8|2503.8|2507.7|2503.7|2
1643296730000|2022-01-27 15:18:50|2507.8|2503.8|2508.5|2504.5|2508.5|2504.5|2507.7|2503.7|1
1643296740000|2022-01-27 15:19:00|2508.2|2504.2|2507.7|2503.7|2508.2|2504.2|2507.2|2503.2|7
1643296760000|2022-01-27 15:19:20|2507.6|2503.6|2507.2|2503.2|2507.6|2503.6|2507.2|2503.2|23
1643296770000|2022-01-27 15:19:30|2507|2503|2506.1|2502.1|2507|2503|2506.1|2502.1|13
1643296800000|2022-01-27 15:20:00|2505.7|2501.7|2505.6|2501.6|2505.8|2501.8|2505.6|2501.6|5
1643296810000|2022-01-27 15:20:10|2506|2502|2505.7|2501.7|2506.2|2502.2|2505.7|2501.7|14
1643296820000|2022-01-27 15:20:20|2505.8|2501.8|2506.1|2502.1|2506.2|2502.2|2505.2|2501.2|13
1643296840000|2022-01-27 15:20:40|2505.7|2501.7|2505.7|2501.7|2505.7|2501.7|2505.7|2501.7|3
1643296860000|2022-01-27 15:21:00|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2
1643296870000|2022-01-27 15:21:10|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|4
1643296880000|2022-01-27 15:21:20|2505.6|2501.6|2505.2|2501.2|2505.6|2501.6|2505.2|2501.2|0
1643296890000|2022-01-27 15:21:30|2505.4|2501.4|2506.2|2502.2|2506.2|2502.2|2505.4|2501.4|11
1643296920000|2022-01-27 15:22:00|2505.7|2501.7|2505.7|2501.7|2505.7|2501.7|2505.7|2501.7|1
1643296930000|2022-01-27 15:22:10|2506.1|2502.1|2506.7|2502.7|2506.7|2502.7|2506.1|2502.1|11
1643296940000|2022-01-27 15:22:20|2506.2|2502.2|2506.7|2502.7|2506.7|2502.7|2506.2|2502.2|5
1643296950000|2022-01-27 15:22:30|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|0
1643296970000|2022-01-27 15:22:50|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|1
1643296980000|2022-01-27 15:23:00|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|1
1643297020000|2022-01-27 15:23:40|2505|2501|2504.7|2500.7|2505.1|2501.1|2504.7|2500.7|2
1643297070000|2022-01-27 15:24:30|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|0
1643297090000|2022-01-27 15:24:50|2505.2|2501.2|2505.1|2501.1|2505.2|2501.2|2505.1|2501.1|1
1643297100000|2022-01-27 15:25:00|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|21
1643297110000|2022-01-27 15:25:10|2504|2500|2503.6|2499.6|2504|2500|2503.5|2499.5|20
1643297120000|2022-01-27 15:25:20|2504|2500|2504|2500|2504|2500|2504|2500|103
1643297130000|2022-01-27 15:25:30|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|12
1643297140000|2022-01-27 15:25:40|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|1
1643297160000|2022-01-27 15:26:00|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2504.8|2500.8|18
1643297170000|2022-01-27 15:26:10|2505.1|2501.1|2505|2501|2505.2|2501.2|2504.7|2500.7|1
1643297190000|2022-01-27 15:26:30|2504.2|2500.2|2504.2|2500.2|2505.2|2501.2|2504.2|2500.2|13
1643297200000|2022-01-27 15:26:40|2504.4|2500.4|2505.2|2501.2|2505.2|2501.2|2504.4|2500.4|16
1643297210000|2022-01-27 15:26:50|||||||||2
1643297220000|2022-01-27 15:27:00|2504.8|2500.8|2504.7|2500.7|2504.8|2500.8|2504.6|2500.6|11
1643297240000|2022-01-27 15:27:20|2504.6|2500.6|2504.1|2500.1|2504.6|2500.6|2504.1|2500.1|1
1643297250000|2022-01-27 15:27:30|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|1
1643297260000|2022-01-27 15:27:40|2504.1|2500.1|2504.1|2500.1|2504.1|2500.1|2504|2500|1
1643297270000|2022-01-27 15:27:50|2504.8|2500.8|2505.2|2501.2|2505.2|2501.2|2504.8|2500.8|15
1643297280000|2022-01-27 15:28:00|2504.7|2500.7|2504.7|2500.7|2504.8|2500.8|2504.7|2500.7|6
1643297290000|2022-01-27 15:28:10|||||||||1
1643297320000|2022-01-27 15:28:40|2505.1|2501.1|2505.2|2501.2|2505.3|2501.3|2504.9|2500.9|5
1643297340000|2022-01-27 15:29:00|2505.3|2501.3|2505.3|2501.3|2505.3|2501.3|2505.3|2501.3|14
1643297350000|2022-01-27 15:29:10|2504.9|2500.9|2506.3|2502.3|2506.3|2502.3|2504.9|2500.9|6
1643297360000|2022-01-27 15:29:20|2506.4|2502.4|2505.8|2501.8|2506.4|2502.4|2505.8|2501.8|3
1643297370000|2022-01-27 15:29:30|2505.4|2501.4|2505.2|2501.2|2505.4|2501.4|2505.2|2501.2|3
1643297380000|2022-01-27 15:29:40|2504.8|2500.8|2505.8|2501.8|2505.8|2501.8|2504.8|2500.8|11
1643297400000|2022-01-27 15:30:00|2506.2|2502.2|2505.7|2501.7|2506.3|2502.3|2505.7|2501.7|2
1643297410000|2022-01-27 15:30:10|2505.3|2501.3|2505.3|2501.3|2505.4|2501.4|2505.3|2501.3|2
1643297420000|2022-01-27 15:30:20|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2
1643297440000|2022-01-27 15:30:40|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|0
1643297450000|2022-01-27 15:30:50|2504.7|2500.7|2504.3|2500.3|2504.7|2500.7|2504.3|2500.3|1
1643297460000|2022-01-27 15:31:00|2504.2|2500.2|2503.7|2499.7|2504.2|2500.2|2503.7|2499.7|2
1643297500000|2022-01-27 15:31:40|2503.3|2499.3|2503.3|2499.3|2503.3|2499.3|2503.2|2499.2|4
1643297530000|2022-01-27 15:32:10|2503.4|2499.4|2504.2|2500.2|2504.2|2500.2|2503.4|2499.4|1
1643297540000|2022-01-27 15:32:20|2504.8|2500.8|2504.2|2500.2|2504.8|2500.8|2503.7|2499.7|32
1643297550000|2022-01-27 15:32:30|2503.2|2499.2|2504.2|2500.2|2504.2|2500.2|2503.2|2499.2|6
1643297560000|2022-01-27 15:32:40|2503.7|2499.7|2504.2|2500.2|2505|2501|2503.7|2499.7|27
1643297570000|2022-01-27 15:32:50|2503.8|2499.8|2504.1|2500.1|2504.6|2500.6|2503.7|2499.7|11
1643297580000|2022-01-27 15:33:00|2504|2500|2503.6|2499.6|2504|2500|2503.6|2499.6|2
1643297610000|2022-01-27 15:33:30|2503.2|2499.2|2503.6|2499.6|2503.6|2499.6|2503.2|2499.2|10
1643297620000|2022-01-27 15:33:40|||||||||1
1643297640000|2022-01-27 15:34:00|2503.2|2499.2|2503|2499|2503.2|2499.2|2503|2499|13
1643297650000|2022-01-27 15:34:10|||||||||4
1643297660000|2022-01-27 15:34:20|2502.2|2498.2|2502|2498|2503|2499|2502|2498|47
1643297670000|2022-01-27 15:34:30|||||||||5
1643297680000|2022-01-27 15:34:40|||||||||16
1643297690000|2022-01-27 15:34:50|||||||||5
1643297710000|2022-01-27 15:35:10|2501.2|2497.2|2501|2497|2501.2|2497.2|2501|2497|10
1643297720000|2022-01-27 15:35:20|||||||||24
1643297730000|2022-01-27 15:35:30|2500.8|2496.8|2501|2497|2501|2497|2500|2496|18
1643297740000|2022-01-27 15:35:40|2500.5|2496.5|2500|2496|2500.5|2496.5|2500|2496|13
1643297750000|2022-01-27 15:35:50|2500.6|2496.6|2500.6|2496.6|2501|2497|2500.5|2496.5|18
1643297760000|2022-01-27 15:36:00|2501|2497|2502|2498|2502|2498|2500.5|2496.5|8
1643297770000|2022-01-27 15:36:10|2501.6|2497.6|2501.5|2497.5|2501.6|2497.6|2501.5|2497.5|9
1643297780000|2022-01-27 15:36:20|2501.4|2497.4|2501|2497|2501.4|2497.4|2501|2497|0
1643297790000|2022-01-27 15:36:30|2500|2496|2500|2496|2500|2496|2500|2496|5
1643297800000|2022-01-27 15:36:40|||||||||2
1643297810000|2022-01-27 15:36:50|||||||||1
1643297820000|2022-01-27 15:37:00|||||||||6
1643297830000|2022-01-27 15:37:10|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|7
1643297840000|2022-01-27 15:37:20|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|7
1643297850000|2022-01-27 15:37:30|2500|2496|2497.3|2493.3|2500|2496|2496.4|2492.4|139
1643297860000|2022-01-27 15:37:40|2496.9|2492.9|2496.8|2492.8|2496.9|2492.9|2496.8|2492.8|13
1643297870000|2022-01-27 15:37:50|2496.4|2492.4|2496.1|2492.1|2496.4|2492.4|2496.1|2492.1|47
1643297880000|2022-01-27 15:38:00|2495.8|2491.8|2496.3|2492.3|2496.3|2492.3|2495.8|2491.8|110
1643297890000|2022-01-27 15:38:10|2496.1|2492.1|2495.6|2491.6|2496.3|2492.3|2495.4|2491.4|194
1643297900000|2022-01-27 15:38:20|2496|2492|2495.1|2491.1|2496|2492|2495.1|2491.1|10
1643297910000|2022-01-27 15:38:30|||||||||40
1643297920000|2022-01-27 15:38:40|2495|2491|2493.5|2489.5|2495|2491|2493.5|2489.5|39
1643297930000|2022-01-27 15:38:50|2494.5|2490.5|2494.8|2490.8|2494.8|2490.8|2494.5|2490.5|14
1643297940000|2022-01-27 15:39:00|2494.6|2490.6|2492|2488|2494.6|2490.6|2491.5|2487.5|42
1643297950000|2022-01-27 15:39:10|||||||||23
1643297960000|2022-01-27 15:39:20|2492.1|2488.1|2492.1|2488.1|2492.1|2488.1|2492.1|2488.1|1
1643297970000|2022-01-27 15:39:30|||||||||7
1643297990000|2022-01-27 15:39:50|2492.8|2488.8|2493.1|2489.1|2493.1|2489.1|2492.6|2488.6|15
1643298000000|2022-01-27 15:40:00|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|19
1643298010000|2022-01-27 15:40:10|2493.3|2489.3|2493|2489|2493.3|2489.3|2493|2489|5
1643298020000|2022-01-27 15:40:20|2492.9|2488.9|2492.6|2488.6|2492.9|2488.9|2492.3|2488.3|2
1643298030000|2022-01-27 15:40:30|2492.9|2488.9|2492.9|2488.9|2492.9|2488.9|2492.9|2488.9|10
1643298040000|2022-01-27 15:40:40|2493.3|2489.3|2494.1|2490.1|2494.1|2490.1|2493.1|2489.1|5
1643298050000|2022-01-27 15:40:50|2495.1|2491.1|2495.1|2491.1|2495.3|2491.3|2495.1|2491.1|7
1643298060000|2022-01-27 15:41:00|2494.8|2490.8|2494.1|2490.1|2494.8|2490.8|2494.1|2490.1|23
1643298070000|2022-01-27 15:41:10|2495.3|2491.3|2495|2491|2495.3|2491.3|2495|2491|27
1643298080000|2022-01-27 15:41:20|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|2495|2491|5
1643298090000|2022-01-27 15:41:30|2495|2491|2495.1|2491.1|2495.1|2491.1|2494.5|2490.5|6
1643298110000|2022-01-27 15:41:50|2495.6|2491.6|2496.4|2492.4|2496.4|2492.4|2495.5|2491.5|40
1643298120000|2022-01-27 15:42:00|2496.5|2492.5|2497.9|2493.9|2497.9|2493.9|2496.5|2492.5|5
1643298130000|2022-01-27 15:42:10|2498.4|2494.4|2498.5|2494.5|2499|2495|2498.4|2494.4|44
1643298140000|2022-01-27 15:42:20|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|9
1643298150000|2022-01-27 15:42:30|2497.9|2493.9|2499|2495|2499|2495|2497.8|2493.8|18
1643298160000|2022-01-27 15:42:40|||||||||3
1643298180000|2022-01-27 15:43:00|2498.6|2494.6|2498|2494|2498.6|2494.6|2497.8|2493.8|15
1643298190000|2022-01-27 15:43:10|2498.4|2494.4|2497.9|2493.9|2498.5|2494.5|2497.8|2493.8|7
1643298210000|2022-01-27 15:43:30|2498.3|2494.3|2497.8|2493.8|2498.3|2494.3|2497.8|2493.8|1
1643298220000|2022-01-27 15:43:40|2497.9|2493.9|2497.8|2493.8|2497.9|2493.9|2497.8|2493.8|0
1643298250000|2022-01-27 15:44:10|2497.4|2493.4|2497.4|2493.4|2497.4|2493.4|2497.4|2493.4|1
1643298260000|2022-01-27 15:44:20|2497.9|2493.9|2498.4|2494.4|2498.7|2494.7|2497.8|2493.8|14
1643298270000|2022-01-27 15:44:30|||||||||5
1643298280000|2022-01-27 15:44:40|||||||||1
1643298290000|2022-01-27 15:44:50|2498|2494|2497.8|2493.8|2498.4|2494.4|2497.8|2493.8|12
1643298300000|2022-01-27 15:45:00|2497.4|2493.4|2496.4|2492.4|2497.4|2493.4|2496.4|2492.4|20
1643298310000|2022-01-27 15:45:10|2496.5|2492.5|2496.4|2492.4|2496.5|2492.5|2496.4|2492.4|10
1643298320000|2022-01-27 15:45:20|2497|2493|2497|2493|2497.3|2493.3|2497|2493|7
1643298330000|2022-01-27 15:45:30|2497.8|2493.8|2497.9|2493.9|2498.2|2494.2|2497.8|2493.8|15
1643298340000|2022-01-27 15:45:40|2497.8|2493.8|2498.3|2494.3|2498.3|2494.3|2497.8|2493.8|5
1643298350000|2022-01-27 15:45:50|2498.4|2494.4|2498.3|2494.3|2498.4|2494.4|2498.3|2494.3|1
1643298360000|2022-01-27 15:46:00|2498.4|2494.4|2498.8|2494.8|2498.8|2494.8|2498.4|2494.4|19
1643298370000|2022-01-27 15:46:10|2498|2494|2497.8|2493.8|2498|2494|2497.8|2493.8|1
1643298380000|2022-01-27 15:46:20|||||||||1
1643298420000|2022-01-27 15:47:00|2498.8|2494.8|2497.9|2493.9|2498.8|2494.8|2497.8|2493.8|25
1643298430000|2022-01-27 15:47:10|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|3
1643298440000|2022-01-27 15:47:20|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|0
1643298450000|2022-01-27 15:47:30|2497.8|2493.8|2498.4|2494.4|2498.4|2494.4|2497.8|2493.8|5
1643298510000|2022-01-27 15:48:30|||||||||23
1643298520000|2022-01-27 15:48:40|2499.1|2495.1|2499.2|2495.2|2499.2|2495.2|2498.9|2494.9|9
1643298530000|2022-01-27 15:48:50|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|2499|2495|3
1643298540000|2022-01-27 15:49:00|||||||||2
1643298550000|2022-01-27 15:49:10|2499.6|2495.6|2500|2496|2500.6|2496.6|2499.6|2495.6|6
1643298570000|2022-01-27 15:49:30|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|1
1643298580000|2022-01-27 15:49:40|||||||||1
1643298590000|2022-01-27 15:49:50|2500.1|2496.1|2500.1|2496.1|2500.2|2496.2|2500.1|2496.1|16
1643298600000|2022-01-27 15:50:00|2500|2496|2500.1|2496.1|2500.1|2496.1|2500|2496|2
1643298610000|2022-01-27 15:50:10|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|16
1643298620000|2022-01-27 15:50:20|||||||||2
1643298630000|2022-01-27 15:50:30|2501.6|2497.6|2501.5|2497.5|2501.6|2497.6|2501.5|2497.5|16
1643298640000|2022-01-27 15:50:40|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|2
1643298650000|2022-01-27 15:50:50|2501|2497|2501|2497|2501|2497|2501|2497|0
1643298660000|2022-01-27 15:51:00|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|0
1643298670000|2022-01-27 15:51:10|||||||||8
1643298730000|2022-01-27 15:52:10|2501.1|2497.1|2501.2|2497.2|2501.2|2497.2|2501.1|2497.1|16
1643298750000|2022-01-27 15:52:30|2501.7|2497.7|2501.6|2497.6|2501.7|2497.7|2501.6|2497.6|18
1643298760000|2022-01-27 15:52:40|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|2
1643298770000|2022-01-27 15:52:50|2500.6|2496.6|2501.1|2497.1|2501.1|2497.1|2500.6|2496.6|15
1643298780000|2022-01-27 15:53:00|2501.2|2497.2|2501.1|2497.1|2501.2|2497.2|2501.1|2497.1|1
1643298790000|2022-01-27 15:53:10|2501.2|2497.2|2501.1|2497.1|2501.2|2497.2|2501.1|2497.1|2
1643298800000|2022-01-27 15:53:20|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|2500.6|2496.6|2
1643298810000|2022-01-27 15:53:30|||||||||1
1643298820000|2022-01-27 15:53:40|2501|2497|2500.6|2496.6|2501|2497|2500.6|2496.6|6
1643298830000|2022-01-27 15:53:50|2501.4|2497.4|2502.6|2498.6|2502.6|2498.6|2501.4|2497.4|16
1643298840000|2022-01-27 15:54:00|2502.2|2498.2|2501.2|2497.2|2502.5|2498.5|2501.2|2497.2|1
1643298850000|2022-01-27 15:54:10|||||||||5
1643298860000|2022-01-27 15:54:20|||||||||1
1643298870000|2022-01-27 15:54:30|2500.4|2496.4|2501.2|2497.2|2501.2|2497.2|2500.4|2496.4|17
1643298880000|2022-01-27 15:54:40|||||||||1
1643298900000|2022-01-27 15:55:00|2502.7|2498.7|2502.1|2498.1|2502.7|2498.7|2501.6|2497.6|14
1643298910000|2022-01-27 15:55:10|2502.2|2498.2|2502.2|2498.2|2502.6|2498.6|2502.2|2498.2|2
1643298930000|2022-01-27 15:55:30|2502.6|2498.6|2501.6|2497.6|2502.6|2498.6|2501.6|2497.6|8
1643298940000|2022-01-27 15:55:40|||||||||1
1643298960000|2022-01-27 15:56:00|2501.2|2497.2|2500.6|2496.6|2501.2|2497.2|2500.6|2496.6|10
1643298980000|2022-01-27 15:56:20|||||||||1
1643299010000|2022-01-27 15:56:50|||||||||3
1643299020000|2022-01-27 15:57:00|2500.7|2496.7|2501.6|2497.6|2501.7|2497.7|2500.7|2496.7|10
1643299040000|2022-01-27 15:57:20|2502.2|2498.2|2501.6|2497.6|2502.2|2498.2|2501.6|2497.6|5
1643299080000|2022-01-27 15:58:00|2501|2497|2501.5|2497.5|2501.5|2497.5|2501|2497|20
1643299090000|2022-01-27 15:58:10|2501.6|2497.6|2501.1|2497.1|2501.6|2497.6|2501|2497|9
1643299100000|2022-01-27 15:58:20|2501|2497|2501.1|2497.1|2501.1|2497.1|2501|2497|2
1643299110000|2022-01-27 15:58:30|2501.9|2497.9|2502.5|2498.5|2502.6|2498.6|2501.6|2497.6|28
1643299120000|2022-01-27 15:58:40|2503.6|2499.6|2502.5|2498.5|2503.6|2499.6|2502|2498|7
1643299130000|2022-01-27 15:58:50|||||||||5
1643299140000|2022-01-27 15:59:00|2502.6|2498.6|2502.5|2498.5|2502.6|2498.6|2502.5|2498.5|3
1643299150000|2022-01-27 15:59:10|2502.6|2498.6|2502.5|2498.5|2502.6|2498.6|2501.6|2497.6|5
1643299160000|2022-01-27 15:59:20|2502.6|2498.6|2503|2499|2503|2499|2502.6|2498.6|7
1643299170000|2022-01-27 15:59:30|2503.1|2499.1|2503|2499|2503.1|2499.1|2503|2499|2
1643299180000|2022-01-27 15:59:40|||||||||4
1643299200000|2022-01-27 16:00:00|2504|2500|2503.9|2499.9|2504|2500|2503.9|2499.9|7
1643299210000|2022-01-27 16:00:10|2503.5|2499.5|2503.6|2499.6|2503.6|2499.6|2503.5|2499.5|1
1643299220000|2022-01-27 16:00:20|2504.6|2500.6|2504.1|2500.1|2504.6|2500.6|2504.1|2500.1|8
1643299230000|2022-01-27 16:00:30|2504|2500|2505|2501|2505.1|2501.1|2503.1|2499.1|30
1643299240000|2022-01-27 16:00:40|||||||||4
1643299250000|2022-01-27 16:00:50|||||||||56
1643299260000|2022-01-27 16:01:00|2504.1|2500.1|2505|2501|2505|2501|2504.1|2500.1|6
1643299290000|2022-01-27 16:01:30|2505.2|2501.2|2505.1|2501.1|2505.2|2501.2|2505|2501|16
1643299300000|2022-01-27 16:01:40|||||||||1
1643299320000|2022-01-27 16:02:00|2505|2501|2505|2501|2505|2501|2505|2501|0
1643299330000|2022-01-27 16:02:10|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|0
1643299350000|2022-01-27 16:02:30|||||||||1
1643299360000|2022-01-27 16:02:40|2505|2501|2505|2501|2505|2501|2505|2501|0
1643299380000|2022-01-27 16:03:00|2505.1|2501.1|2505.2|2501.2|2505.6|2501.6|2505.1|2501.1|9
1643299390000|2022-01-27 16:03:10|||||||||1
1643299400000|2022-01-27 16:03:20|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|9
1643299410000|2022-01-27 16:03:30|2504|2500|2502.5|2498.5|2504|2500|2502.5|2498.5|12
1643299420000|2022-01-27 16:03:40|2502.6|2498.6|2502.5|2498.5|2503|2499|2502.5|2498.5|6
1643299430000|2022-01-27 16:03:50|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|2
1643299440000|2022-01-27 16:04:00|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|1
1643299450000|2022-01-27 16:04:10|2502|2498|2502|2498|2502|2498|2502|2498|1
1643299460000|2022-01-27 16:04:20|2502.2|2498.2|2502.1|2498.1|2502.2|2498.2|2502.1|2498.1|10
1643299490000|2022-01-27 16:04:50|2502|2498|2502.1|2498.1|2502.1|2498.1|2502|2498|1
1643299500000|2022-01-27 16:05:00|2502|2498|2501.6|2497.6|2502|2498|2501.6|2497.6|0
1643299530000|2022-01-27 16:05:30|2501|2497|2501|2497|2501|2497|2501|2497|1
1643299540000|2022-01-27 16:05:40|2501.8|2497.8|2502.1|2498.1|2502.2|2498.2|2501.8|2497.8|19
1643299560000|2022-01-27 16:06:00|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2
1643299580000|2022-01-27 16:06:20|2503|2499|2503.2|2499.2|2504|2500|2503|2499|4
1643299590000|2022-01-27 16:06:30|2504.2|2500.2|2505.8|2501.8|2505.8|2501.8|2504.2|2500.2|82
1643299600000|2022-01-27 16:06:40|||||||||3
1643299620000|2022-01-27 16:07:00|2505.6|2501.6|2504.8|2500.8|2505.6|2501.6|2504.8|2500.8|10
1643299630000|2022-01-27 16:07:10|||||||||2
1643299640000|2022-01-27 16:07:20|2504.4|2500.4|2504.2|2500.2|2504.4|2500.4|2504.2|2500.2|3
1643299650000|2022-01-27 16:07:30|2503.7|2499.7|2503.7|2499.7|2503.7|2499.7|2503.7|2499.7|0
1643299670000|2022-01-27 16:07:50|2503.6|2499.6|2503.2|2499.2|2503.6|2499.6|2503.2|2499.2|1
1643299680000|2022-01-27 16:08:00|||||||||2
1643299700000|2022-01-27 16:08:20|2503.8|2499.8|2503.7|2499.7|2504.2|2500.2|2503.7|2499.7|16
1643299720000|2022-01-27 16:08:40|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|6
1643299730000|2022-01-27 16:08:50|2503.3|2499.3|2503.3|2499.3|2503.4|2499.4|2503.3|2499.3|7
1643299740000|2022-01-27 16:09:00|||||||||1
1643299750000|2022-01-27 16:09:10|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|4
1643299760000|2022-01-27 16:09:20|2502.6|2498.6|2503.2|2499.2|2503.2|2499.2|2502.2|2498.2|8
1643299770000|2022-01-27 16:09:30|||||||||1
1643299780000|2022-01-27 16:09:40|2502.8|2498.8|2502.7|2498.7|2502.8|2498.8|2502.7|2498.7|1
1643299790000|2022-01-27 16:09:50|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|0
1643299820000|2022-01-27 16:10:20|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|4
1643299830000|2022-01-27 16:10:30|||||||||1
1643299850000|2022-01-27 16:10:50|2502.4|2498.4|2504.8|2500.8|2505.2|2501.2|2502.4|2498.4|35
1643299860000|2022-01-27 16:11:00|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|3
1643299880000|2022-01-27 16:11:20|2505.4|2501.4|2504.7|2500.7|2505.4|2501.4|2504.7|2500.7|6
1643299890000|2022-01-27 16:11:30|2504.3|2500.3|2504.2|2500.2|2504.3|2500.3|2504.2|2500.2|0
1643299900000|2022-01-27 16:11:40|2503.8|2499.8|2503.3|2499.3|2503.8|2499.8|2503.3|2499.3|6
1643299910000|2022-01-27 16:11:50|2503.8|2499.8|2503.7|2499.7|2504.2|2500.2|2503.7|2499.7|5
1643299930000|2022-01-27 16:12:10|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|0
1643299940000|2022-01-27 16:12:20|2504.2|2500.2|2504.8|2500.8|2504.8|2500.8|2503.7|2499.7|10
1643299950000|2022-01-27 16:12:30|2504.7|2500.7|2504.2|2500.2|2504.7|2500.7|2504.2|2500.2|2
1643299970000|2022-01-27 16:12:50|||||||||2
1643299980000|2022-01-27 16:13:00|||||||||2
1643299990000|2022-01-27 16:13:10|||||||||1
1643300000000|2022-01-27 16:13:20|2504|2500|2503.2|2499.2|2504|2500|2502.7|2498.7|17
1643300050000|2022-01-27 16:14:10|2503.1|2499.1|2503.2|2499.2|2503.2|2499.2|2502.8|2498.8|5
1643300060000|2022-01-27 16:14:20|||||||||4
1643300070000|2022-01-27 16:14:30|||||||||1
1643300090000|2022-01-27 16:14:50|2503|2499|2502.2|2498.2|2503|2499|2502.2|2498.2|7
1643300100000|2022-01-27 16:15:00|||||||||2
1643300110000|2022-01-27 16:15:10|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|19
1643300120000|2022-01-27 16:15:20|2501.8|2497.8|2502.2|2498.2|2502.2|2498.2|2501.8|2497.8|0
1643300130000|2022-01-27 16:15:30|2502.6|2498.6|2502.2|2498.2|2502.6|2498.6|2501.7|2497.7|8
1643300140000|2022-01-27 16:15:40|||||||||3
1643300160000|2022-01-27 16:16:00|2501.8|2497.8|2501.7|2497.7|2501.8|2497.8|2501.7|2497.7|2
1643300170000|2022-01-27 16:16:10|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|5
1643300190000|2022-01-27 16:16:30|2501.1|2497.1|2501.2|2497.2|2501.2|2497.2|2500.7|2496.7|8
1643300200000|2022-01-27 16:16:40|||||||||1
1643300230000|2022-01-27 16:17:10|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|6
1643300250000|2022-01-27 16:17:30|2501.7|2497.7|2501.7|2497.7|2501.8|2497.8|2501.7|2497.7|8
1643300260000|2022-01-27 16:17:40|2501.8|2497.8|2502.2|2498.2|2502.2|2498.2|2501.8|2497.8|0
1643300290000|2022-01-27 16:18:10|2501.8|2497.8|2501.7|2497.7|2501.8|2497.8|2501.7|2497.7|4
1643300300000|2022-01-27 16:18:20|2502.2|2498.2|2501.7|2497.7|2502.2|2498.2|2501.7|2497.7|2
1643300320000|2022-01-27 16:18:40|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|0
1643300330000|2022-01-27 16:18:50|||||||||2
1643300340000|2022-01-27 16:19:00|2501.2|2497.2|2502.1|2498.1|2502.2|2498.2|2501.2|2497.2|7
1643300350000|2022-01-27 16:19:10|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.1|2498.1|3
1643300370000|2022-01-27 16:19:30|||||||||2
1643300380000|2022-01-27 16:19:40|2502.7|2498.7|2503.2|2499.2|2503.2|2499.2|2502.7|2498.7|7
1643300400000|2022-01-27 16:20:00|||||||||1
1643300410000|2022-01-27 16:20:10|||||||||1
1643300420000|2022-01-27 16:20:20|2502.8|2498.8|2502.7|2498.7|2503|2499|2502.3|2498.3|11
1643300430000|2022-01-27 16:20:30|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|2
1643300480000|2022-01-27 16:21:20|2502.7|2498.7|2503.2|2499.2|2503.2|2499.2|2502.7|2498.7|1
1643300490000|2022-01-27 16:21:30|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|1
1643300510000|2022-01-27 16:21:50|||||||||1
1643300520000|2022-01-27 16:22:00|2502.8|2498.8|2503.4|2499.4|2503.8|2499.8|2502.8|2498.8|28
1643300530000|2022-01-27 16:22:10|||||||||4
1643300540000|2022-01-27 16:22:20|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|1
1643300550000|2022-01-27 16:22:30|2503.2|2499.2|2503.3|2499.3|2503.3|2499.3|2503.2|2499.2|3
1643300560000|2022-01-27 16:22:40|2503.2|2499.2|2503.3|2499.3|2503.3|2499.3|2503.2|2499.2|5
1643300570000|2022-01-27 16:22:50|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|1
1643300590000|2022-01-27 16:23:10|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|0
1643300600000|2022-01-27 16:23:20|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|4
1643300660000|2022-01-27 16:24:20|2501.3|2497.3|2501.2|2497.2|2501.3|2497.3|2501.2|2497.2|8
1643300670000|2022-01-27 16:24:30|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2501.7|2497.7|3
1643300680000|2022-01-27 16:24:40|2501.6|2497.6|2500.8|2496.8|2501.6|2497.6|2500.8|2496.8|2
1643300700000|2022-01-27 16:25:00|2501.2|2497.2|2501.2|2497.2|2501.7|2497.7|2501.2|2497.2|10
1643300710000|2022-01-27 16:25:10|2500.8|2496.8|2500.2|2496.2|2500.8|2496.8|2500.2|2496.2|10
1643300720000|2022-01-27 16:25:20|2500.7|2496.7|2500.2|2496.2|2500.8|2496.8|2500.2|2496.2|4
1643300750000|2022-01-27 16:25:50|||||||||1
1643300760000|2022-01-27 16:26:00|2499.8|2495.8|2500.2|2496.2|2500.2|2496.2|2499.8|2495.8|24
1643300770000|2022-01-27 16:26:10|||||||||11
1643300780000|2022-01-27 16:26:20|||||||||1
1643300820000|2022-01-27 16:27:00|2498.7|2494.7|2499.6|2495.6|2499.6|2495.6|2498.7|2494.7|24
1643300830000|2022-01-27 16:27:10|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|4
1643300840000|2022-01-27 16:27:20|||||||||1
1643300850000|2022-01-27 16:27:30|2498.8|2494.8|2499.2|2495.2|2499.7|2495.7|2498.8|2494.8|32
1643300860000|2022-01-27 16:27:40|||||||||4
1643300870000|2022-01-27 16:27:50|2499.7|2495.7|2499.8|2495.8|2499.8|2495.8|2499.7|2495.7|2
1643300890000|2022-01-27 16:28:10|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|1
1643300910000|2022-01-27 16:28:30|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.2|2495.2|9
1643300920000|2022-01-27 16:28:40|2499.7|2495.7|2500.2|2496.2|2500.2|2496.2|2499.7|2495.7|2
1643300930000|2022-01-27 16:28:50|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.7|2495.7|1
1643300940000|2022-01-27 16:29:00|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|0
1643300950000|2022-01-27 16:29:10|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|0
1643300960000|2022-01-27 16:29:20|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|1
1643300970000|2022-01-27 16:29:30|2499.2|2495.2|2499.8|2495.8|2500.2|2496.2|2499.2|2495.2|6
1643300980000|2022-01-27 16:29:40|2499.7|2495.7|2500.2|2496.2|2500.2|2496.2|2499.7|2495.7|1
1643300990000|2022-01-27 16:29:50|2499.5|2495.5|2499.3|2495.3|2499.5|2495.5|2499.3|2495.3|4
1643301000000|2022-01-27 16:30:00|2499.5|2495.5|2499.2|2495.2|2499.5|2495.5|2499.2|2495.2|5
1643301010000|2022-01-27 16:30:10|2498.8|2494.8|2498.6|2494.6|2499.2|2495.2|2498.3|2494.3|5
1643301030000|2022-01-27 16:30:30|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|5
1643301040000|2022-01-27 16:30:40|||||||||2
1643301060000|2022-01-27 16:31:00|||||||||5
1643301070000|2022-01-27 16:31:10|2497.6|2493.6|2498.7|2494.7|2498.8|2494.8|2497.6|2493.6|80
1643301080000|2022-01-27 16:31:20|2498.2|2494.2|2498.7|2494.7|2498.7|2494.7|2498.2|2494.2|2
1643301100000|2022-01-27 16:31:40|2498.8|2494.8|2498.7|2494.7|2498.8|2494.8|2498.7|2494.7|4
1643301120000|2022-01-27 16:32:00|||||||||1
1643301160000|2022-01-27 16:32:40|2498.8|2494.8|2499.1|2495.1|2499.1|2495.1|2498.8|2494.8|3
1643301170000|2022-01-27 16:32:50|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|0
1643301180000|2022-01-27 16:33:00|2498.7|2494.7|2499.2|2495.2|2499.2|2495.2|2498.7|2494.7|10
1643301190000|2022-01-27 16:33:10|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|1
1643301200000|2022-01-27 16:33:20|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|1
1643301220000|2022-01-27 16:33:40|2499.5|2495.5|2499.3|2495.3|2499.5|2495.5|2499.2|2495.2|10
1643301230000|2022-01-27 16:33:50|2499.5|2495.5|2500.2|2496.2|2500.3|2496.3|2499.5|2495.5|15
1643301240000|2022-01-27 16:34:00|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|1
1643301270000|2022-01-27 16:34:30|||||||||2
1643301300000|2022-01-27 16:35:00|||||||||1
1643301310000|2022-01-27 16:35:10|2500|2496|2499.2|2495.2|2500|2496|2499.2|2495.2|13
1643301320000|2022-01-27 16:35:20|2498.7|2494.7|2498.7|2494.7|2499.2|2495.2|2498.7|2494.7|6
1643301330000|2022-01-27 16:35:30|2498.2|2494.2|2498.3|2494.3|2498.8|2494.8|2498.2|2494.2|5
1643301340000|2022-01-27 16:35:40|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|0
1643301350000|2022-01-27 16:35:50|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|0
1643301370000|2022-01-27 16:36:10|||||||||1
1643301380000|2022-01-27 16:36:20|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|2
1643301390000|2022-01-27 16:36:30|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|0
1643301400000|2022-01-27 16:36:40|2497.8|2493.8|2498.2|2494.2|2498.2|2494.2|2497.7|2493.7|23
1643301410000|2022-01-27 16:36:50|2497.8|2493.8|2498.2|2494.2|2498.2|2494.2|2497.7|2493.7|12
1643301420000|2022-01-27 16:37:00|2497.2|2493.2|2497.6|2493.6|2497.7|2493.7|2497.2|2493.2|24
1643301430000|2022-01-27 16:37:10|2497.2|2493.2|2497.6|2493.6|2497.6|2493.6|2497.2|2493.2|3
1643301440000|2022-01-27 16:37:20|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|19
1643301450000|2022-01-27 16:37:30|||||||||14
1643301470000|2022-01-27 16:37:50|||||||||1
1643301500000|2022-01-27 16:38:20|||||||||20
1643301520000|2022-01-27 16:38:40|||||||||4
1643301540000|2022-01-27 16:39:00|2496.8|2492.8|2497.2|2493.2|2497.2|2493.2|2496.7|2492.7|5
1643301550000|2022-01-27 16:39:10|||||||||1
1643301560000|2022-01-27 16:39:20|||||||||5
1643301590000|2022-01-27 16:39:50|2497.5|2493.5|2498.3|2494.3|2498.3|2494.3|2497.5|2493.5|26
1643301600000|2022-01-27 16:40:00|2498.7|2494.7|2498.2|2494.2|2498.7|2494.7|2498.2|2494.2|12
1643301610000|2022-01-27 16:40:10|2497.7|2493.7|2497|2493|2498.1|2494.1|2497|2493|18
1643301620000|2022-01-27 16:40:20|2497.1|2493.1|2497|2493|2497.1|2493.1|2497|2493|7
1643301630000|2022-01-27 16:40:30|2497.2|2493.2|2497.5|2493.5|2497.6|2493.6|2497.2|2493.2|16
1643301640000|2022-01-27 16:40:40|2498|2494|2497.9|2493.9|2498|2494|2497.9|2493.9|0
1643301650000|2022-01-27 16:40:50|2497.5|2493.5|2497|2493|2497.5|2493.5|2497|2493|1
1643301700000|2022-01-27 16:41:40|||||||||1
1643301720000|2022-01-27 16:42:00|||||||||3
1643301730000|2022-01-27 16:42:10|2498|2494|2498|2494|2498.5|2494.5|2498|2494|10
1643301770000|2022-01-27 16:42:50|||||||||15
1643301780000|2022-01-27 16:43:00|2498.6|2494.6|2499|2495|2499|2495|2498.6|2494.6|13
1643301790000|2022-01-27 16:43:10|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|2
1643301800000|2022-01-27 16:43:20|2499|2495|2499|2495|2499|2495|2499|2495|3
1643301810000|2022-01-27 16:43:30|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|0
1643301820000|2022-01-27 16:43:40|||||||||1
1643301830000|2022-01-27 16:43:50|2499.7|2495.7|2500.5|2496.5|2500.5|2496.5|2499.7|2495.7|19
1643301840000|2022-01-27 16:44:00|2500.1|2496.1|2499.8|2495.8|2500.1|2496.1|2499.8|2495.8|8
1643301860000|2022-01-27 16:44:20|2500.2|2496.2|2500.2|2496.2|2500.5|2496.5|2500.2|2496.2|8
1643301880000|2022-01-27 16:44:40|2500.7|2496.7|2500.2|2496.2|2500.7|2496.7|2500.2|2496.2|5
1643301890000|2022-01-27 16:44:50|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|1
1643301900000|2022-01-27 16:45:00|2499.6|2495.6|2498.2|2494.2|2499.6|2495.6|2498.2|2494.2|21
1643301910000|2022-01-27 16:45:10|2497.5|2493.5|2498.2|2494.2|2498.2|2494.2|2497.5|2493.5|9
1643301920000|2022-01-27 16:45:20|2497.2|2493.2|2497.2|2493.2|2497.7|2493.7|2497.1|2493.1|19
1643301930000|2022-01-27 16:45:30|2497|2493|2497|2493|2497|2493|2497|2493|23
1643301940000|2022-01-27 16:45:40|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|21
1643301950000|2022-01-27 16:45:50|2496|2492|2495.6|2491.6|2496.2|2492.2|2495.1|2491.1|14
1643301960000|2022-01-27 16:46:00|2496|2492|2496|2492|2496.6|2492.6|2496|2492|9
1643301970000|2022-01-27 16:46:10|2495.6|2491.6|2495|2491|2495.6|2491.6|2495|2491|7
1643301980000|2022-01-27 16:46:20|||||||||9
1643301990000|2022-01-27 16:46:30|||||||||10
1643302000000|2022-01-27 16:46:40|2494.5|2490.5|2495|2491|2495|2491|2494|2490|31
1643302010000|2022-01-27 16:46:50|2495.2|2491.2|2495|2491|2495.4|2491.4|2494.5|2490.5|34
1643302020000|2022-01-27 16:47:00|||||||||18
1643302030000|2022-01-27 16:47:10|2494.9|2490.9|2495|2491|2495|2491|2494.5|2490.5|158
1643302040000|2022-01-27 16:47:20|2494|2490|2495|2491|2495|2491|2494|2490|8
1643302050000|2022-01-27 16:47:30|||||||||9
1643302060000|2022-01-27 16:47:40|||||||||24
1643302070000|2022-01-27 16:47:50|||||||||30
1643302080000|2022-01-27 16:48:00|2494|2490|2496.6|2492.6|2496.7|2492.7|2494|2490|58
1643302090000|2022-01-27 16:48:10|2496.2|2492.2|2496.2|2492.2|2496.6|2492.6|2495.6|2491.6|41
1643302100000|2022-01-27 16:48:20|2496.6|2492.6|2496.5|2492.5|2496.6|2492.6|2495.6|2491.6|46
1643302110000|2022-01-27 16:48:30|2496.4|2492.4|2497|2493|2497|2493|2496|2492|23
1643302120000|2022-01-27 16:48:40|2497.4|2493.4|2497.6|2493.6|2498|2494|2497|2493|50
1643302130000|2022-01-27 16:48:50|2498|2494|2498|2494|2498|2494|2498|2494|44
1643302140000|2022-01-27 16:49:00|||||||||41
1643302150000|2022-01-27 16:49:10|2497.8|2493.8|2496|2492|2497.8|2493.8|2496|2492|62
1643302160000|2022-01-27 16:49:20|||||||||92
1643302170000|2022-01-27 16:49:30|2496.6|2492.6|2496.5|2492.5|2497|2493|2496.2|2492.2|356
1643302180000|2022-01-27 16:49:40|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|52
1643302190000|2022-01-27 16:49:50|2496.7|2492.7|2496.5|2492.5|2496.8|2492.8|2496.3|2492.3|102
1643302200000|2022-01-27 16:50:00|2496.8|2492.8|2497.5|2493.5|2497.5|2493.5|2496.8|2492.8|68
1643302210000|2022-01-27 16:50:10|2497|2493|2497|2493|2497|2493|2497|2493|3
1643302220000|2022-01-27 16:50:20|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|5
1643302230000|2022-01-27 16:50:30|2497.2|2493.2|2497.5|2493.5|2497.5|2493.5|2496.5|2492.5|17
1643302240000|2022-01-27 16:50:40|2498.2|2494.2|2497.5|2493.5|2498.2|2494.2|2497.5|2493.5|19
1643302250000|2022-01-27 16:50:50|||||||||6
1643302260000|2022-01-27 16:51:00|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|13
1643302270000|2022-01-27 16:51:10|2497.5|2493.5|2497|2493|2497.5|2493.5|2497|2493|3
1643302280000|2022-01-27 16:51:20|||||||||1
1643302290000|2022-01-27 16:51:30|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|3
1643302300000|2022-01-27 16:51:40|2495.5|2491.5|2496|2492|2496.3|2492.3|2495.5|2491.5|33
1643302310000|2022-01-27 16:51:50|2495.5|2491.5|2495.5|2491.5|2496|2492|2495.5|2491.5|14
1643302320000|2022-01-27 16:52:00|2495.3|2491.3|2495.8|2491.8|2495.8|2491.8|2495.3|2491.3|3
1643302330000|2022-01-27 16:52:10|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|1
1643302350000|2022-01-27 16:52:30|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2
1643302360000|2022-01-27 16:52:40|2495.8|2491.8|2495.7|2491.7|2495.8|2491.8|2495.7|2491.7|3
1643302370000|2022-01-27 16:52:50|2495.2|2491.2|2495.7|2491.7|2495.7|2491.7|2495.2|2491.2|10
1643302390000|2022-01-27 16:53:10|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|0
1643302400000|2022-01-27 16:53:20|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|3
1643302440000|2022-01-27 16:54:00|||||||||51
1643302450000|2022-01-27 16:54:10|||||||||2
1643302490000|2022-01-27 16:54:50|2495.9|2491.9|2495.7|2491.7|2495.9|2491.9|2495.7|2491.7|7
1643302500000|2022-01-27 16:55:00|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|16
1643302510000|2022-01-27 16:55:10|||||||||1
1643302520000|2022-01-27 16:55:20|||||||||2
1643302570000|2022-01-27 16:56:10|||||||||1
1643302620000|2022-01-27 16:57:00|||||||||1
1643302630000|2022-01-27 16:57:10|||||||||25
1643302650000|2022-01-27 16:57:30|2493.6|2489.6|2493.1|2489.1|2493.6|2489.6|2493.1|2489.1|192
1643302660000|2022-01-27 16:57:40|||||||||9
1643302670000|2022-01-27 16:57:50|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|0
1643302680000|2022-01-27 16:58:00|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|6
1643302690000|2022-01-27 16:58:10|||||||||6
1643302720000|2022-01-27 16:58:40|||||||||1
1643302750000|2022-01-27 16:59:10|||||||||2
1643302780000|2022-01-27 16:59:40|||||||||1
1643302790000|2022-01-27 16:59:50|||||||||1
1643302800000|2022-01-27 17:00:00|||||||||2
1643302810000|2022-01-27 17:00:10|||||||||1
1643302820000|2022-01-27 17:00:20|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|7
1643302860000|2022-01-27 17:01:00|||||||||1
1643302950000|2022-01-27 17:02:30|2494|2490|2494|2490|2494|2490|2494|2490|0
1643302980000|2022-01-27 17:03:00|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|0
1643303000000|2022-01-27 17:03:20|||||||||1
1643303030000|2022-01-27 17:03:50|||||||||1
1643303040000|2022-01-27 17:04:00|2493|2489|2493|2489|2493|2489|2493|2489|14
1643303050000|2022-01-27 17:04:10|||||||||2
1643303070000|2022-01-27 17:04:30|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|0
1643303080000|2022-01-27 17:04:40|2493|2489|2493|2489|2493|2489|2493|2489|0
1643303110000|2022-01-27 17:05:10|||||||||1
1643303130000|2022-01-27 17:05:30|2492|2488|2492|2488|2492|2488|2492|2488|200
1643303140000|2022-01-27 17:05:40|||||||||63
1643303150000|2022-01-27 17:05:50|||||||||1
1643303160000|2022-01-27 17:06:00|||||||||5
1643303180000|2022-01-27 17:06:20|||||||||1
1643303190000|2022-01-27 17:06:30|||||||||1
1643303230000|2022-01-27 17:07:10|2493|2489|2493|2489|2493|2489|2493|2489|9
1643303240000|2022-01-27 17:07:20|2492|2488|2492|2488|2492|2488|2492|2488|24
1643303250000|2022-01-27 17:07:30|||||||||3
1643303260000|2022-01-27 17:07:40|||||||||6
1643303270000|2022-01-27 17:07:50|||||||||2
1643303280000|2022-01-27 17:08:00|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|11
1643303290000|2022-01-27 17:08:10|||||||||1
1643303340000|2022-01-27 17:09:00|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|3
1643303350000|2022-01-27 17:09:10|||||||||1
1643303390000|2022-01-27 17:09:50|2491.7|2487.7|2490.8|2486.8|2491.7|2487.7|2490.8|2486.8|358
1643303400000|2022-01-27 17:10:00|2490.4|2486.4|2491|2487|2491|2487|2490.4|2486.4|30
1643303410000|2022-01-27 17:10:10|2490.8|2486.8|2490.4|2486.4|2490.8|2486.8|2490.4|2486.4|12
1643303420000|2022-01-27 17:10:20|||||||||11
1643303440000|2022-01-27 17:10:40|||||||||1
1643303450000|2022-01-27 17:10:50|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|9
1643303470000|2022-01-27 17:11:10|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|12
1643303480000|2022-01-27 17:11:20|||||||||5
1643303540000|2022-01-27 17:12:20|||||||||1
1643303550000|2022-01-27 17:12:30|2490|2486|2490|2486|2490|2486|2490|2486|4
1643303560000|2022-01-27 17:12:40|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|0
1643303570000|2022-01-27 17:12:50|2490.9|2486.9|2490.9|2486.9|2491|2487|2490.9|2486.9|15
1643303580000|2022-01-27 17:13:00|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|3
1643303660000|2022-01-27 17:14:20|2491.7|2487.7|2491.3|2487.3|2491.7|2487.7|2491.3|2487.3|15
1643303680000|2022-01-27 17:14:40|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|0
1643303700000|2022-01-27 17:15:00|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|0
1643303720000|2022-01-27 17:15:20|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|10
1643303730000|2022-01-27 17:15:30|2490.8|2486.8|2490.4|2486.4|2490.8|2486.8|2490.4|2486.4|1
1643303740000|2022-01-27 17:15:40|||||||||1
1643303760000|2022-01-27 17:16:00|||||||||4
1643303780000|2022-01-27 17:16:20|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|1
1643303790000|2022-01-27 17:16:30|||||||||1
1643303800000|2022-01-27 17:16:40|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|1
1643303810000|2022-01-27 17:16:50|||||||||5
1643303830000|2022-01-27 17:17:10|||||||||2
1643303840000|2022-01-27 17:17:20|||||||||7
1643303850000|2022-01-27 17:17:30|||||||||3
1643303870000|2022-01-27 17:17:50|||||||||4
1643303900000|2022-01-27 17:18:20|||||||||20
1643303950000|2022-01-27 17:19:10|||||||||6
1643303980000|2022-01-27 17:19:40|||||||||11
1643304000000|2022-01-27 17:20:00|||||||||2
1643304030000|2022-01-27 17:20:30|||||||||1
1643304040000|2022-01-27 17:20:40|||||||||113
1643304050000|2022-01-27 17:20:50|||||||||2
1643304060000|2022-01-27 17:21:00|||||||||1
1643304110000|2022-01-27 17:21:50|||||||||1
1643304130000|2022-01-27 17:22:10|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|18
1643304140000|2022-01-27 17:22:20|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2
1643304180000|2022-01-27 17:23:00|||||||||1
1643304210000|2022-01-27 17:23:30|2489.9|2485.9|2489.8|2485.8|2489.9|2485.9|2489.8|2485.8|4
1643304220000|2022-01-27 17:23:40|||||||||2
1643304230000|2022-01-27 17:23:50|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|7
1643304240000|2022-01-27 17:24:00|2490|2486|2490|2486|2490|2486|2489.9|2485.9|4
1643304290000|2022-01-27 17:24:50|||||||||1
1643304300000|2022-01-27 17:25:00|||||||||1
1643304340000|2022-01-27 17:25:40|||||||||1
1643304360000|2022-01-27 17:26:00|||||||||1
1643304420000|2022-01-27 17:27:00|||||||||1
1643304440000|2022-01-27 17:27:20|||||||||5
1643304450000|2022-01-27 17:27:30|||||||||1
1643304470000|2022-01-27 17:27:50|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|9
1643304480000|2022-01-27 17:28:00|||||||||1
1643304510000|2022-01-27 17:28:30|2490|2486|2489.9|2485.9|2490|2486|2489.9|2485.9|29
1643304520000|2022-01-27 17:28:40|||||||||1
1643304540000|2022-01-27 17:29:00|2489.8|2485.8|2490|2486|2490|2486|2489.8|2485.8|13
1643304570000|2022-01-27 17:29:30|||||||||1
1643304610000|2022-01-27 17:30:10|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|0
1643304650000|2022-01-27 17:30:50|||||||||3
1643304660000|2022-01-27 17:31:00|2490|2486|2490|2486|2490|2486|2490|2486|0
1643304710000|2022-01-27 17:31:50|||||||||15
1643304720000|2022-01-27 17:32:00|||||||||1
1643304730000|2022-01-27 17:32:10|||||||||1
1643304740000|2022-01-27 17:32:20|||||||||1
1643304770000|2022-01-27 17:32:50|||||||||4
1643304840000|2022-01-27 17:34:00|||||||||3
1643304850000|2022-01-27 17:34:10|2489.9|2485.9|2490|2486|2490|2486|2489.9|2485.9|1
1643304880000|2022-01-27 17:34:40|2489.8|2485.8|2490|2486|2490|2486|2489.8|2485.8|34
1643304890000|2022-01-27 17:34:50|2489.8|2485.8|2489|2485|2489.8|2485.8|2489|2485|12
1643304900000|2022-01-27 17:35:00|2489.1|2485.1|2489|2485|2489.1|2485.1|2489|2485|14
1643304910000|2022-01-27 17:35:10|||||||||2
1643304950000|2022-01-27 17:35:50|||||||||2
1643304990000|2022-01-27 17:36:30|2489.4|2485.4|2489|2485|2489.4|2485.4|2489|2485|8
1643305040000|2022-01-27 17:37:20|2490|2486|2490|2486|2490.4|2486.4|2490|2486|67
1643305050000|2022-01-27 17:37:30|2489.5|2485.5|2490|2486|2490|2486|2489.5|2485.5|8
1643305060000|2022-01-27 17:37:40|||||||||1
1643305070000|2022-01-27 17:37:50|||||||||3
1643305110000|2022-01-27 17:38:30|||||||||1
1643305120000|2022-01-27 17:38:40|2489.4|2485.4|2489.5|2485.5|2489.6|2485.6|2489.4|2485.4|8
1643305130000|2022-01-27 17:38:50|2489.6|2485.6|2489.5|2485.5|2489.6|2485.6|2489.5|2485.5|1
1643305140000|2022-01-27 17:39:00|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|0
1643305180000|2022-01-27 17:39:40|||||||||1
1643305190000|2022-01-27 17:39:50|||||||||1
1643305200000|2022-01-27 17:40:00|2491|2487|2491|2487|2491|2487|2491|2487|1
1643305210000|2022-01-27 17:40:10|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|8
1643305310000|2022-01-27 17:41:50|||||||||1
1643305330000|2022-01-27 17:42:10|2491|2487|2491|2487|2491|2487|2491|2487|0
1643305350000|2022-01-27 17:42:30|2492|2488|2491.6|2487.6|2492|2488|2491.6|2487.6|15
1643305360000|2022-01-27 17:42:40|2491.3|2487.3|2491.1|2487.1|2491.3|2487.3|2491.1|2487.1|9
1643305420000|2022-01-27 17:43:40|2491.3|2487.3|2490.6|2486.6|2491.3|2487.3|2490.6|2486.6|2
1643305430000|2022-01-27 17:43:50|2491|2487|2491.3|2487.3|2491.3|2487.3|2491|2487|8
1643305440000|2022-01-27 17:44:00|2491.5|2487.5|2492.6|2488.6|2493.6|2489.6|2491.5|2487.5|47
1643305450000|2022-01-27 17:44:10|2492.5|2488.5|2492.5|2488.5|2492.6|2488.6|2492.5|2488.5|4
1643305460000|2022-01-27 17:44:20|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|0
1643305470000|2022-01-27 17:44:30|||||||||1
1643305490000|2022-01-27 17:44:50|||||||||2
1643305500000|2022-01-27 17:45:00|||||||||2
1643305510000|2022-01-27 17:45:10|2492.5|2488.5|2492.1|2488.1|2492.5|2488.5|2492.1|2488.1|16
1643305520000|2022-01-27 17:45:20|2492|2488|2492|2488|2492|2488|2492|2488|2
1643305530000|2022-01-27 17:45:30|2492.1|2488.1|2492.1|2488.1|2492.1|2488.1|2492.1|2488.1|5
1643305540000|2022-01-27 17:45:40|||||||||1
1643305590000|2022-01-27 17:46:30|2492|2488|2492|2488|2492.6|2488.6|2492|2488|8
1643305610000|2022-01-27 17:46:50|||||||||1
1643305650000|2022-01-27 17:47:30|||||||||7
1643305660000|2022-01-27 17:47:40|2492.5|2488.5|2492.3|2488.3|2492.5|2488.5|2492.3|2488.3|20
1643305670000|2022-01-27 17:47:50|2492.1|2488.1|2492.1|2488.1|2492.1|2488.1|2492|2488|4
1643305680000|2022-01-27 17:48:00|2492|2488|2492|2488|2492|2488|2492|2488|1
1643305710000|2022-01-27 17:48:30|||||||||2
1643305740000|2022-01-27 17:49:00|2490.9|2486.9|2491|2487|2491.2|2487.2|2490.7|2486.7|24
1643305750000|2022-01-27 17:49:10|2490.7|2486.7|2490.7|2486.7|2490.7|2486.7|2490.7|2486.7|0
1643305770000|2022-01-27 17:49:30|||||||||1
1643305790000|2022-01-27 17:49:50|||||||||1
1643305800000|2022-01-27 17:50:00|2490.8|2486.8|2491|2487|2491.2|2487.2|2490.8|2486.8|6
1643305820000|2022-01-27 17:50:20|2491.2|2487.2|2491.2|2487.2|2491.2|2487.2|2491.2|2487.2|3
1643305830000|2022-01-27 17:50:30|2491|2487|2491|2487|2491|2487|2491|2487|0
1643305840000|2022-01-27 17:50:40|||||||||5
1643305900000|2022-01-27 17:51:40|2490.7|2486.7|2490.7|2486.7|2490.7|2486.7|2490.7|2486.7|0
1643305910000|2022-01-27 17:51:50|||||||||1
1643305940000|2022-01-27 17:52:20|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|4
1643305950000|2022-01-27 17:52:30|2490.7|2486.7|2490.7|2486.7|2490.7|2486.7|2490.7|2486.7|0
1643305970000|2022-01-27 17:52:50|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|7
1643305980000|2022-01-27 17:53:00|2491.2|2487.2|2491.2|2487.2|2491.2|2487.2|2491.2|2487.2|3
1643306020000|2022-01-27 17:53:40|||||||||4
1643306030000|2022-01-27 17:53:50|||||||||2
1643306050000|2022-01-27 17:54:10|2491|2487|2490.7|2486.7|2491|2487|2490.7|2486.7|0
1643306060000|2022-01-27 17:54:20|2490.8|2486.8|2491.2|2487.2|2491.2|2487.2|2490.3|2486.3|2
1643306080000|2022-01-27 17:54:40|||||||||1
1643306090000|2022-01-27 17:54:50|||||||||1
1643306100000|2022-01-27 17:55:00|2490.7|2486.7|2490.3|2486.3|2490.7|2486.7|2490.3|2486.3|2
1643306110000|2022-01-27 17:55:10|2490.7|2486.7|2490.7|2486.7|2490.7|2486.7|2490.7|2486.7|0
1643306130000|2022-01-27 17:55:30|||||||||1
1643306140000|2022-01-27 17:55:40|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|0
1643306160000|2022-01-27 17:56:00|2491|2487|2491.2|2487.2|2491.3|2487.3|2491|2487|8
1643306170000|2022-01-27 17:56:10|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|0
1643306180000|2022-01-27 17:56:20|2490.7|2486.7|2490.7|2486.7|2490.7|2486.7|2490.7|2486.7|2
1643306190000|2022-01-27 17:56:30|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|1
1643306200000|2022-01-27 17:56:40|2490.7|2486.7|2490.7|2486.7|2490.7|2486.7|2490.7|2486.7|1
1643306210000|2022-01-27 17:56:50|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|1
1643306220000|2022-01-27 17:57:00|2490.7|2486.7|2491.2|2487.2|2491.2|2487.2|2490.7|2486.7|11
1643306230000|2022-01-27 17:57:10|2490.9|2486.9|2491.3|2487.3|2491.3|2487.3|2490.9|2486.9|3
1643306250000|2022-01-27 17:57:30|2492.4|2488.4|2491.3|2487.3|2492.4|2488.4|2491.3|2487.3|4
1643306280000|2022-01-27 17:58:00|2490.9|2486.9|2490.7|2486.7|2490.9|2486.9|2490.7|2486.7|4
1643306320000|2022-01-27 17:58:40|2491|2487|2491|2487|2491|2487|2491|2487|6
1643306350000|2022-01-27 17:59:10|||||||||1
1643306380000|2022-01-27 17:59:40|||||||||1
1643306400000|2022-01-27 18:00:00|2490.8|2486.8|2489.2|2485.2|2490.8|2486.8|2488.7|2484.7|79
1643306410000|2022-01-27 18:00:10|2488.8|2484.8|2488.7|2484.7|2488.8|2484.8|2488.7|2484.7|2
1643306420000|2022-01-27 18:00:20|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|11
1643306430000|2022-01-27 18:00:30|||||||||3
1643306460000|2022-01-27 18:01:00|||||||||1
1643306480000|2022-01-27 18:01:20|||||||||2
1643306490000|2022-01-27 18:01:30|||||||||1
1643306500000|2022-01-27 18:01:40|||||||||1
1643306520000|2022-01-27 18:02:00|||||||||5
1643306530000|2022-01-27 18:02:10|||||||||5
1643306580000|2022-01-27 18:03:00|||||||||8
1643306590000|2022-01-27 18:03:10|||||||||3
1643306600000|2022-01-27 18:03:20|||||||||1
1643306620000|2022-01-27 18:03:40|||||||||5
1643306640000|2022-01-27 18:04:00|||||||||1
1643306650000|2022-01-27 18:04:10|||||||||2
1643306670000|2022-01-27 18:04:30|2488.2|2484.2|2488.2|2484.2|2488.2|2484.2|2488.2|2484.2|1
1643306690000|2022-01-27 18:04:50|2487.7|2483.7|2487.7|2483.7|2487.7|2483.7|2487.7|2483.7|4
1643306700000|2022-01-27 18:05:00|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|15
1643306710000|2022-01-27 18:05:10|||||||||8
1643306720000|2022-01-27 18:05:20|2487|2483|2487.3|2483.3|2487.3|2483.3|2487|2483|4
1643306740000|2022-01-27 18:05:40|2487|2483|2487|2483|2487|2483|2487|2483|2
1643306760000|2022-01-27 18:06:00|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|0
1643306770000|2022-01-27 18:06:10|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|14
1643306800000|2022-01-27 18:06:40|2487.7|2483.7|2487.7|2483.7|2487.7|2483.7|2487.7|2483.7|3
1643306830000|2022-01-27 18:07:10|2488|2484|2488|2484|2488|2484|2488|2484|0
1643306850000|2022-01-27 18:07:30|2487.7|2483.7|2487.7|2483.7|2487.7|2483.7|2487.7|2483.7|0
1643306890000|2022-01-27 18:08:10|||||||||5
1643306900000|2022-01-27 18:08:20|||||||||2
1643306940000|2022-01-27 18:09:00|2488|2484|2488.3|2484.3|2488.3|2484.3|2488|2484|19
1643306950000|2022-01-27 18:09:10|||||||||4
1643306960000|2022-01-27 18:09:20|||||||||4
1643306970000|2022-01-27 18:09:30|||||||||2
1643306980000|2022-01-27 18:09:40|||||||||1
1643306990000|2022-01-27 18:09:50|||||||||4
1643307000000|2022-01-27 18:10:00|||||||||4
1643307010000|2022-01-27 18:10:10|||||||||4
1643307030000|2022-01-27 18:10:30|||||||||1
1643307050000|2022-01-27 18:10:50|||||||||2
1643307060000|2022-01-27 18:11:00|||||||||3
1643307070000|2022-01-27 18:11:10|||||||||2
1643307090000|2022-01-27 18:11:30|||||||||3
1643307100000|2022-01-27 18:11:40|||||||||1
1643307110000|2022-01-27 18:11:50|||||||||1
1643307120000|2022-01-27 18:12:00|||||||||8
1643307140000|2022-01-27 18:12:20|||||||||3
1643307160000|2022-01-27 18:12:40|2489.3|2485.3|2488.9|2484.9|2489.3|2485.3|2488.9|2484.9|32
1643307170000|2022-01-27 18:12:50|||||||||8
1643307180000|2022-01-27 18:13:00|||||||||2
1643307190000|2022-01-27 18:13:10|||||||||1
1643307200000|2022-01-27 18:13:20|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|2
1643307210000|2022-01-27 18:13:30|2488.7|2484.7|2488.8|2484.8|2488.8|2484.8|2488.3|2484.3|12
1643307230000|2022-01-27 18:13:50|||||||||1
1643307260000|2022-01-27 18:14:20|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|0
1643307270000|2022-01-27 18:14:30|||||||||3
1643307300000|2022-01-27 18:15:00|||||||||5
1643307310000|2022-01-27 18:15:10|2489.5|2485.5|2489.3|2485.3|2489.5|2485.5|2489.3|2485.3|15
1643307320000|2022-01-27 18:15:20|2489.7|2485.7|2489.3|2485.3|2489.7|2485.7|2489.3|2485.3|1
1643307340000|2022-01-27 18:15:40|2489.1|2485.1|2488.8|2484.8|2489.1|2485.1|2488.3|2484.3|35
1643307350000|2022-01-27 18:15:50|2488.9|2484.9|2489.3|2485.3|2489.3|2485.3|2488.9|2484.9|1
1643307360000|2022-01-27 18:16:00|||||||||1
1643307370000|2022-01-27 18:16:10|2489.1|2485.1|2488.4|2484.4|2489.1|2485.1|2488.3|2484.3|5
1643307380000|2022-01-27 18:16:20|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|0
1643307390000|2022-01-27 18:16:30|||||||||1
1643307420000|2022-01-27 18:17:00|||||||||4
1643307430000|2022-01-27 18:17:10|||||||||12
1643307460000|2022-01-27 18:17:40|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|20
1643307470000|2022-01-27 18:17:50|||||||||2
1643307480000|2022-01-27 18:18:00|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|7
1643307490000|2022-01-27 18:18:10|2487.4|2483.4|2487.4|2483.4|2487.4|2483.4|2487.4|2483.4|1
1643307500000|2022-01-27 18:18:20|2487.8|2483.8|2487.9|2483.9|2487.9|2483.9|2487.8|2483.8|3
1643307520000|2022-01-27 18:18:40|2487.5|2483.5|2487.3|2483.3|2487.5|2483.5|2487.3|2483.3|2
1643307540000|2022-01-27 18:19:00|||||||||1
1643307560000|2022-01-27 18:19:20|||||||||1
1643307580000|2022-01-27 18:19:40|||||||||5
1643307620000|2022-01-27 18:20:20|||||||||1
1643307630000|2022-01-27 18:20:30|||||||||1
1643307650000|2022-01-27 18:20:50|2488.1|2484.1|2487.7|2483.7|2488.1|2484.1|2487.7|2483.7|195
1643307660000|2022-01-27 18:21:00|2489|2485|2487|2483|2489|2485|2487|2483|72
1643307670000|2022-01-27 18:21:10|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|1
1643307690000|2022-01-27 18:21:30|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|0
1643307700000|2022-01-27 18:21:40|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|11
1643307710000|2022-01-27 18:21:50|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|13
1643307720000|2022-01-27 18:22:00|2485.5|2481.5|2485.5|2481.5|2485.5|2481.5|2485.5|2481.5|3
1643307730000|2022-01-27 18:22:10|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|0
1643307750000|2022-01-27 18:22:30|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|0
1643307760000|2022-01-27 18:22:40|||||||||5
1643307790000|2022-01-27 18:23:10|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|8
1643307810000|2022-01-27 18:23:30|||||||||3
1643307820000|2022-01-27 18:23:40|||||||||1
1643307840000|2022-01-27 18:24:00|2485.8|2481.8|2485.9|2481.9|2485.9|2481.9|2485.8|2481.8|11
1643307850000|2022-01-27 18:24:10|2485.5|2481.5|2485.3|2481.3|2485.9|2481.9|2485.3|2481.3|2
1643307890000|2022-01-27 18:24:50|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|27
1643307910000|2022-01-27 18:25:10|2484.9|2480.9|2484.8|2480.8|2484.9|2480.9|2484.8|2480.8|6
1643307930000|2022-01-27 18:25:30|2485.2|2481.2|2485.7|2481.7|2485.7|2481.7|2485.2|2481.2|1
1643307940000|2022-01-27 18:25:40|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|0
1643307950000|2022-01-27 18:25:50|||||||||10
1643307960000|2022-01-27 18:26:00|||||||||1
1643307980000|2022-01-27 18:26:20|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|12
1643307990000|2022-01-27 18:26:30|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|1
1643308000000|2022-01-27 18:26:40|||||||||3
1643308020000|2022-01-27 18:27:00|2485.8|2481.8|2485.7|2481.7|2485.8|2481.8|2485.7|2481.7|9
1643308030000|2022-01-27 18:27:10|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|6
1643308040000|2022-01-27 18:27:20|||||||||1
1643308050000|2022-01-27 18:27:30|||||||||1
1643308060000|2022-01-27 18:27:40|||||||||1
1643308080000|2022-01-27 18:28:00|2485.7|2481.7|2485.3|2481.3|2485.7|2481.7|2485.3|2481.3|6
1643308090000|2022-01-27 18:28:10|||||||||5
1643308110000|2022-01-27 18:28:30|||||||||4
1643308130000|2022-01-27 18:28:50|||||||||1
1643308150000|2022-01-27 18:29:10|2485.4|2481.4|2485.9|2481.9|2486.3|2482.3|2485.4|2481.4|6
1643308160000|2022-01-27 18:29:20|2486.8|2482.8|2486.8|2482.8|2486.9|2482.9|2486.8|2482.8|3
1643308170000|2022-01-27 18:29:30|2486.9|2482.9|2486.3|2482.3|2486.9|2482.9|2486.3|2482.3|12
1643308180000|2022-01-27 18:29:40|2486.8|2482.8|2486.3|2482.3|2486.8|2482.8|2486.3|2482.3|2
1643308190000|2022-01-27 18:29:50|2486.4|2482.4|2486.8|2482.8|2488.9|2483|2485.5|2480.9|14
1643363100000|2022-01-28 09:45:00|2486.4|2482.4|2487.4|2483.4|2487.4|2483.4|2486.3|2482.3|10
1643363110000|2022-01-28 09:45:10|2487.3|2483.3|2485.8|2481.8|2487.4|2483.4|2485.8|2481.8|5
1643363120000|2022-01-28 09:45:20|2485.4|2481.4|2485.9|2481.9|2485.9|2481.9|2485.4|2481.4|5
1643363130000|2022-01-28 09:45:30|2486.1|2482.1|2486.6|2482.6|2487.2|2483.2|2486.1|2482.1|14
1643363140000|2022-01-28 09:45:40|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|0
1643363150000|2022-01-28 09:45:50|2487.1|2483.1|2487.6|2483.6|2487.6|2483.6|2487.1|2483.1|0
1643363160000|2022-01-28 09:46:00|2488|2484|2489.9|2485.9|2490.6|2486.6|2488|2484|6
1643363170000|2022-01-28 09:46:10|2490.2|2486.2|2490.6|2486.6|2490.6|2486.6|2490.2|2486.2|1
1643363180000|2022-01-28 09:46:20|2490.7|2486.7|2489.4|2485.4|2490.7|2486.7|2489.4|2485.4|3
1643363220000|2022-01-28 09:47:00|2489.8|2485.8|2490.1|2486.1|2490.1|2486.1|2489.8|2485.8|1
1643363230000|2022-01-28 09:47:10|2490.3|2486.3|2490.9|2486.9|2490.9|2486.9|2489.6|2485.6|2
1643363250000|2022-01-28 09:47:30|2491.3|2487.3|2490.9|2486.9|2491.6|2487.6|2490.4|2486.4|19
1643363260000|2022-01-28 09:47:40|2491.1|2487.1|2490.9|2486.9|2492.3|2488.3|2490.9|2486.9|22
1643363270000|2022-01-28 09:47:50|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2
1643363290000|2022-01-28 09:48:10|2490.1|2486.1|2490.1|2486.1|2490.1|2486.1|2490.1|2486.1|0
1643363300000|2022-01-28 09:48:20|||||||||4
1643363330000|2022-01-28 09:48:50|2489.7|2485.7|2489.9|2485.9|2489.9|2485.9|2489.1|2485.1|9
1643363340000|2022-01-28 09:49:00|||||||||1
1643363350000|2022-01-28 09:49:10|||||||||1
1643363360000|2022-01-28 09:49:20|||||||||1
1643363370000|2022-01-28 09:49:30|||||||||1
1643363390000|2022-01-28 09:49:50|2489.8|2485.8|2489.4|2485.4|2489.8|2485.8|2489.4|2485.4|0
1643363400000|2022-01-28 09:50:00|2490.2|2486.2|2490.3|2486.3|2490.6|2486.6|2489.9|2485.9|10
1643363410000|2022-01-28 09:50:10|2489.9|2485.9|2490.4|2486.4|2490.4|2486.4|2489.9|2485.9|1
1643363420000|2022-01-28 09:50:20|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|1
1643363430000|2022-01-28 09:50:30|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|1
1643363460000|2022-01-28 09:51:00|2489.9|2485.9|2489.4|2485.4|2489.9|2485.9|2489.4|2485.4|3
1643363470000|2022-01-28 09:51:10|2488.9|2484.9|2488.7|2484.7|2488.9|2484.9|2487.4|2483.4|29
1643363480000|2022-01-28 09:51:20|2488.8|2484.8|2489|2485|2489|2485|2488.8|2484.8|4
1643363490000|2022-01-28 09:51:30|2489.7|2485.7|2490.2|2486.2|2490.2|2486.2|2488.8|2484.8|1
1643363500000|2022-01-28 09:51:40|||||||||1
1643363540000|2022-01-28 09:52:20|2491.5|2487.5|2491|2487|2491.5|2487.5|2491|2487|15
1643363560000|2022-01-28 09:52:40|2490.8|2486.8|2491|2487|2491|2487|2490.8|2486.8|1
1643363580000|2022-01-28 09:53:00|2492.1|2488.1|2491.3|2487.3|2492.1|2488.1|2491|2487|43
1643363590000|2022-01-28 09:53:10|2491|2487|2491|2487|2491|2487|2491|2487|0
1643363600000|2022-01-28 09:53:20|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|0
1643363610000|2022-01-28 09:53:30|2491|2487|2491|2487|2491.1|2487.1|2491|2487|7
1643363620000|2022-01-28 09:53:40|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|4
1643363630000|2022-01-28 09:53:50|2491|2487|2491|2487|2491|2487|2491|2487|1
1643363640000|2022-01-28 09:54:00|2491.5|2487.5|2491.3|2487.3|2491.5|2487.5|2491.1|2487.1|40
1643363650000|2022-01-28 09:54:10|2491|2487|2490.8|2486.8|2491|2487|2490.8|2486.8|0
1643363670000|2022-01-28 09:54:30|2491|2487|2490.8|2486.8|2491|2487|2490.8|2486.8|2
1643363700000|2022-01-28 09:55:00|2491|2487|2491|2487|2491.1|2487.1|2491|2487|12
1643363710000|2022-01-28 09:55:10|2491.1|2487.1|2491|2487|2491.1|2487.1|2491|2487|4
1643363730000|2022-01-28 09:55:30|2491.5|2487.5|2491|2487|2491.5|2487.5|2491|2487|3
1643363750000|2022-01-28 09:55:50|2491.2|2487.2|2491|2487|2491.2|2487.2|2491|2487|11
1643363760000|2022-01-28 09:56:00|2491.1|2487.1|2491.3|2487.3|2491.3|2487.3|2491.1|2487.1|1
1643363770000|2022-01-28 09:56:10|2491|2487|2491|2487|2491.1|2487.1|2491|2487|4
1643363780000|2022-01-28 09:56:20|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|1
1643363800000|2022-01-28 09:56:40|||||||||2
1643363820000|2022-01-28 09:57:00|||||||||1
1643363830000|2022-01-28 09:57:10|2490|2486|2489.6|2485.6|2490|2486|2489.6|2485.6|17
1643363840000|2022-01-28 09:57:20|2490|2486|2489|2485|2490|2486|2489|2485|2
1643363860000|2022-01-28 09:57:40|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|0
1643363870000|2022-01-28 09:57:50|2489|2485|2489.1|2485.1|2489.1|2485.1|2489|2485|1
1643363880000|2022-01-28 09:58:00|2489.5|2485.5|2490.6|2486.6|2490.6|2486.6|2488.5|2484.5|54
1643363890000|2022-01-28 09:58:10|2491|2487|2491|2487|2491|2487|2491|2487|0
1643363900000|2022-01-28 09:58:20|2491.2|2487.2|2491.2|2487.2|2491.2|2487.2|2491.2|2487.2|1
1643363910000|2022-01-28 09:58:30|2491.6|2487.6|2491.6|2487.6|2491.6|2487.6|2491.6|2487.6|0
1643363950000|2022-01-28 09:59:10|2491.7|2487.7|2492.6|2488.6|2492.6|2488.6|2491.7|2487.7|5
1643363970000|2022-01-28 09:59:30|2493.2|2489.2|2494.2|2490.2|2494.2|2490.2|2493.2|2489.2|16
1643363980000|2022-01-28 09:59:40|2494.6|2490.6|2495.2|2491.2|2495.2|2491.2|2494.6|2490.6|5
1643363990000|2022-01-28 09:59:50|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|0
1643364000000|2022-01-28 10:00:00|2495.7|2491.7|2495.6|2491.6|2496.1|2492.1|2494.6|2490.6|6
1643364010000|2022-01-28 10:00:10|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|1
1643364020000|2022-01-28 10:00:20|2495.1|2491.1|2494.1|2490.1|2495.1|2491.1|2494.1|2490.1|2
1643364030000|2022-01-28 10:00:30|2494|2490|2493.1|2489.1|2494|2490|2493.1|2489.1|1
1643364040000|2022-01-28 10:00:40|2492.2|2488.2|2493.6|2489.6|2493.6|2489.6|2492.2|2488.2|2
1643364050000|2022-01-28 10:00:50|2494.3|2490.3|2494.7|2490.7|2494.7|2490.7|2494.3|2490.3|4
1643364060000|2022-01-28 10:01:00|2495.1|2491.1|2495.1|2491.1|2495.6|2491.6|2495.1|2491.1|1
1643364070000|2022-01-28 10:01:10|2494.3|2490.3|2495.6|2491.6|2495.6|2491.6|2494.2|2490.2|17
1643364080000|2022-01-28 10:01:20|2496.2|2492.2|2496.2|2492.2|2496.3|2492.3|2496.2|2492.2|1
1643364090000|2022-01-28 10:01:30|2496.3|2492.3|2496.3|2492.3|2496.3|2492.3|2496.3|2492.3|0
1643364120000|2022-01-28 10:02:00|2496.7|2492.7|2496.9|2492.9|2496.9|2492.9|2496.7|2492.7|4
1643364130000|2022-01-28 10:02:10|2497.7|2493.7|2497.3|2493.3|2497.8|2493.8|2497.3|2493.3|2
1643364140000|2022-01-28 10:02:20|2497.2|2493.2|2496.8|2492.8|2497.2|2493.2|2496.8|2492.8|10
1643364150000|2022-01-28 10:02:30|2496.3|2492.3|2496.3|2492.3|2496.3|2492.3|2496.3|2492.3|0
1643364160000|2022-01-28 10:02:40|2494.8|2490.8|2494.3|2490.3|2494.8|2490.8|2494.2|2490.2|10
1643364170000|2022-01-28 10:02:50|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|2
1643364180000|2022-01-28 10:03:00|2495.3|2491.3|2496.3|2492.3|2496.3|2492.3|2495.3|2491.3|6
1643364190000|2022-01-28 10:03:10|2496.7|2492.7|2496.4|2492.4|2496.8|2492.8|2496.4|2492.4|1
1643364200000|2022-01-28 10:03:20|2496.3|2492.3|2496.2|2492.2|2496.3|2492.3|2496.2|2492.2|5
1643364210000|2022-01-28 10:03:30|2495.8|2491.8|2496.3|2492.3|2496.3|2492.3|2495.8|2491.8|0
1643364220000|2022-01-28 10:03:40|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|1
1643364240000|2022-01-28 10:04:00|||||||||35
1643364250000|2022-01-28 10:04:10|2495.4|2491.4|2494.8|2490.8|2495.4|2491.4|2494.8|2490.8|1
1643364270000|2022-01-28 10:04:30|2494.4|2490.4|2494.4|2490.4|2494.4|2490.4|2494.4|2490.4|1
1643364280000|2022-01-28 10:04:40|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|2494.4|2490.4|2
1643364290000|2022-01-28 10:04:50|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|7
1643364300000|2022-01-28 10:05:00|2495.3|2491.3|2495.8|2491.8|2495.8|2491.8|2495.3|2491.3|2
1643364310000|2022-01-28 10:05:10|2495.9|2491.9|2495.8|2491.8|2495.9|2491.9|2495.8|2491.8|1
1643364330000|2022-01-28 10:05:30|2495.9|2491.9|2496.3|2492.3|2496.3|2492.3|2495.9|2491.9|0
1643364380000|2022-01-28 10:06:20|2497.4|2493.4|2497.4|2493.4|2497.4|2493.4|2497.4|2493.4|4
1643364390000|2022-01-28 10:06:30|||||||||1
1643364410000|2022-01-28 10:06:50|||||||||1
1643364420000|2022-01-28 10:07:00|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|6
1643364430000|2022-01-28 10:07:10|2496.4|2492.4|2496.4|2492.4|2496.4|2492.4|2496.4|2492.4|0
1643364480000|2022-01-28 10:08:00|2495.4|2491.4|2495.4|2491.4|2495.4|2491.4|2495.4|2491.4|6
1643364510000|2022-01-28 10:08:30|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|0
1643364520000|2022-01-28 10:08:40|2496.4|2492.4|2496.4|2492.4|2496.4|2492.4|2496.4|2492.4|2
1643364540000|2022-01-28 10:09:00|2496.3|2492.3|2496.4|2492.4|2496.4|2492.4|2496.3|2492.3|1
1643364560000|2022-01-28 10:09:20|2496.6|2492.6|2497.5|2493.5|2497.5|2493.5|2496.6|2492.6|1
1643364570000|2022-01-28 10:09:30|2498.3|2494.3|2498.3|2494.3|2498.8|2494.8|2498.3|2494.3|1
1643364610000|2022-01-28 10:10:10|2499.3|2495.3|2498.4|2494.4|2499.3|2495.3|2498.4|2494.4|3
1643364620000|2022-01-28 10:10:20|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|1
1643364630000|2022-01-28 10:10:30|||||||||1
1643364680000|2022-01-28 10:11:20|2498.9|2494.9|2500.3|2496.3|2500.8|2496.8|2498.9|2494.9|10
1643364690000|2022-01-28 10:11:30|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|0
1643364700000|2022-01-28 10:11:40|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|1
1643364710000|2022-01-28 10:11:50|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|1
1643364760000|2022-01-28 10:12:40|2501.9|2497.9|2500.4|2496.4|2501.9|2497.9|2500.4|2496.4|8
1643364780000|2022-01-28 10:13:00|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|0
1643364840000|2022-01-28 10:14:00|2500.4|2496.4|2500.3|2496.3|2500.4|2496.4|2500.3|2496.3|0
1643364880000|2022-01-28 10:14:40|2500.4|2496.4|2501.9|2497.9|2501.9|2497.9|2500.3|2496.3|26
1643364890000|2022-01-28 10:14:50|2501.3|2497.3|2501.4|2497.4|2501.4|2497.4|2501.3|2497.3|1
1643364900000|2022-01-28 10:15:00|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|0
1643364910000|2022-01-28 10:15:10|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|0
1643364920000|2022-01-28 10:15:20|2501.9|2497.9|2501.4|2497.4|2501.9|2497.9|2500.9|2496.9|3
1643364930000|2022-01-28 10:15:30|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|0
1643364940000|2022-01-28 10:15:40|2501.3|2497.3|2501.4|2497.4|2501.4|2497.4|2501.3|2497.3|1
1643364980000|2022-01-28 10:16:20|2501.5|2497.5|2501.4|2497.4|2501.8|2497.8|2501.3|2497.3|2
1643364990000|2022-01-28 10:16:30|2501.3|2497.3|2501.3|2497.3|2501.4|2497.4|2501|2497|0
1643365020000|2022-01-28 10:17:00|2500.9|2496.9|2499.3|2495.3|2500.9|2496.9|2499.3|2495.3|4
1643365030000|2022-01-28 10:17:10|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|1
1643365040000|2022-01-28 10:17:20|2499.8|2495.8|2500.4|2496.4|2500.4|2496.4|2499.8|2495.8|5
1643365060000|2022-01-28 10:17:40|2500.5|2496.5|2500.9|2496.9|2500.9|2496.9|2500.5|2496.5|1
1643365070000|2022-01-28 10:17:50|||||||||7
1643365080000|2022-01-28 10:18:00|2501.2|2497.2|2502.4|2498.4|2502.4|2498.4|2501.2|2497.2|8
1643365090000|2022-01-28 10:18:10|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.4|2497.4|3
1643365120000|2022-01-28 10:18:40|2502|2498|2502.9|2498.9|2502.9|2498.9|2502|2498|3
1643365130000|2022-01-28 10:18:50|||||||||2
1643365140000|2022-01-28 10:19:00|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2502.9|2498.9|4
1643365150000|2022-01-28 10:19:10|2503.5|2499.5|2503.9|2499.9|2503.9|2499.9|2503.5|2499.5|0
1643365170000|2022-01-28 10:19:30|2504.4|2500.4|2503.3|2499.3|2504.4|2500.4|2503.3|2499.3|5
1643365180000|2022-01-28 10:19:40|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2
1643365200000|2022-01-28 10:20:00|2503.5|2499.5|2503.4|2499.4|2503.9|2499.9|2502.9|2498.9|4
1643365210000|2022-01-28 10:20:10|2503.3|2499.3|2503.4|2499.4|2503.4|2499.4|2503.3|2499.3|0
1643365220000|2022-01-28 10:20:20|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|0
1643365240000|2022-01-28 10:20:40|2503.1|2499.1|2503.3|2499.3|2503.9|2499.9|2503.1|2499.1|2
1643365250000|2022-01-28 10:20:50|||||||||2
1643365280000|2022-01-28 10:21:20|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|0
1643365290000|2022-01-28 10:21:30|||||||||1
1643365320000|2022-01-28 10:22:00|2503.3|2499.3|2503.4|2499.4|2503.4|2499.4|2503.3|2499.3|1
1643365330000|2022-01-28 10:22:10|||||||||2
1643365350000|2022-01-28 10:22:30|||||||||1
1643365360000|2022-01-28 10:22:40|||||||||1
1643365390000|2022-01-28 10:23:10|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|0
1643365400000|2022-01-28 10:23:20|2503|2499|2503.3|2499.3|2503.4|2499.4|2503|2499|0
1643365410000|2022-01-28 10:23:30|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|0
1643365450000|2022-01-28 10:24:10|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|0
1643365490000|2022-01-28 10:24:50|||||||||1
1643365500000|2022-01-28 10:25:00|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|0
1643365510000|2022-01-28 10:25:10|2504.6|2500.6|2504.4|2500.4|2504.6|2500.6|2503.4|2499.4|6
1643365530000|2022-01-28 10:25:30|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|0
1643365550000|2022-01-28 10:25:50|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|1
1643365560000|2022-01-28 10:26:00|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|0
1643365570000|2022-01-28 10:26:10|2505.3|2501.3|2505.5|2501.5|2505.5|2501.5|2505.3|2501.3|1
1643365580000|2022-01-28 10:26:20|2505.9|2501.9|2506.3|2502.3|2507.3|2503.3|2505.9|2501.9|24
1643365590000|2022-01-28 10:26:30|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|0
1643365610000|2022-01-28 10:26:50|||||||||1
1643365630000|2022-01-28 10:27:10|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|0
1643365640000|2022-01-28 10:27:20|||||||||1
1643365650000|2022-01-28 10:27:30|2507|2503|2508.2|2504.2|2508.2|2504.2|2507|2503|2
1643365660000|2022-01-28 10:27:40|2507.3|2503.3|2507.8|2503.8|2507.8|2503.8|2507.3|2503.3|1
1643365680000|2022-01-28 10:28:00|2507.4|2503.4|2508.3|2504.3|2508.3|2504.3|2507.4|2503.4|1
1643365690000|2022-01-28 10:28:10|2508.5|2504.5|2508.5|2504.5|2508.5|2504.5|2508.5|2504.5|4
1643365710000|2022-01-28 10:28:30|2508.9|2504.9|2509.3|2505.3|2509.9|2505.9|2508.9|2504.9|3
1643365720000|2022-01-28 10:28:40|2508.8|2504.8|2507.3|2503.3|2508.8|2504.8|2507.3|2503.3|7
1643365740000|2022-01-28 10:29:00|2506.9|2502.9|2506.8|2502.8|2506.9|2502.9|2506.8|2502.8|3
1643365750000|2022-01-28 10:29:10|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|0
1643365760000|2022-01-28 10:29:20|2507.1|2503.1|2507.8|2503.8|2507.8|2503.8|2506.9|2502.9|4
1643365770000|2022-01-28 10:29:30|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|0
1643365780000|2022-01-28 10:29:40|2508.5|2504.5|2508.7|2504.7|2508.7|2504.7|2508.5|2504.5|1
1643365790000|2022-01-28 10:29:50|2509.3|2505.3|2509.2|2505.2|2509.3|2505.3|2509.2|2505.2|2
1643365800000|2022-01-28 10:30:00|2509.3|2505.3|2508.7|2504.7|2509.3|2505.3|2508.7|2504.7|4
1643365810000|2022-01-28 10:30:10|2508.8|2504.8|2508.7|2504.7|2509.2|2505.2|2508.7|2504.7|2
1643365820000|2022-01-28 10:30:20|2508.9|2504.9|2507.2|2503.2|2508.9|2504.9|2507.2|2503.2|4
1643365830000|2022-01-28 10:30:30|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|0
1643365840000|2022-01-28 10:30:40|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|0
1643365860000|2022-01-28 10:31:00|2506.3|2502.3|2505.7|2501.7|2506.3|2502.3|2505.7|2501.7|4
1643365900000|2022-01-28 10:31:40|2504.2|2500.2|2503.3|2499.3|2504.2|2500.2|2503.2|2499.2|1
1643365990000|2022-01-28 10:33:10|2502.2|2498.2|2501.8|2497.8|2502.3|2498.3|2501.3|2497.3|3
1643366040000|2022-01-28 10:34:00|2502.2|2498.2|2501.8|2497.8|2502.2|2498.2|2501.3|2497.3|0
1643366050000|2022-01-28 10:34:10|2502.1|2498.1|2501.3|2497.3|2502.1|2498.1|2501.3|2497.3|0
1643366080000|2022-01-28 10:34:40|2501.4|2497.4|2501.8|2497.8|2501.8|2497.8|2501.4|2497.4|0
1643366090000|2022-01-28 10:34:50|2502.2|2498.2|2502.2|2498.2|2502.3|2498.3|2502.2|2498.2|3
1643366100000|2022-01-28 10:35:00|2502.1|2498.1|2500.3|2496.3|2502.1|2498.1|2500.3|2496.3|1
1643366110000|2022-01-28 10:35:10|2500.7|2496.7|2501.2|2497.2|2501.2|2497.2|2500.7|2496.7|2
1643366150000|2022-01-28 10:35:50|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|0
1643366270000|2022-01-28 10:37:50|||||||||1
1643366310000|2022-01-28 10:38:30|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|3
1643366320000|2022-01-28 10:38:40|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|0
1643366330000|2022-01-28 10:38:50|||||||||1
1643366340000|2022-01-28 10:39:00|2499.7|2495.7|2500.8|2496.8|2501.3|2497.3|2499.7|2495.7|3
1643366350000|2022-01-28 10:39:10|||||||||1
1643366360000|2022-01-28 10:39:20|2500.3|2496.3|2500.2|2496.2|2500.3|2496.3|2500.2|2496.2|3
1643366370000|2022-01-28 10:39:30|||||||||1
1643366410000|2022-01-28 10:40:10|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|0
1643366430000|2022-01-28 10:40:30|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|1
1643366440000|2022-01-28 10:40:40|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|0
1643366450000|2022-01-28 10:40:50|2498.3|2494.3|2498.4|2494.4|2498.4|2494.4|2498.3|2494.3|0
1643366490000|2022-01-28 10:41:30|2498.2|2494.2|2497.4|2493.4|2498.2|2494.2|2497.4|2493.4|5
1643366500000|2022-01-28 10:41:40|2497.3|2493.3|2497.4|2493.4|2497.4|2493.4|2496.4|2492.4|16
1643366510000|2022-01-28 10:41:50|2497.3|2493.3|2496.5|2492.5|2497.4|2493.4|2496.5|2492.5|1
1643366520000|2022-01-28 10:42:00|2496.4|2492.4|2496.4|2492.4|2496.4|2492.4|2496.4|2492.4|2
1643366530000|2022-01-28 10:42:10|2496.3|2492.3|2495.4|2491.4|2496.3|2492.3|2495.4|2491.4|2
1643366540000|2022-01-28 10:42:20|2496.6|2492.6|2496.9|2492.9|2496.9|2492.9|2496.3|2492.3|10
1643366550000|2022-01-28 10:42:30|2497.4|2493.4|2498.3|2494.3|2498.4|2494.4|2497.4|2493.4|2
1643366560000|2022-01-28 10:42:40|2498.2|2494.2|2498.3|2494.3|2498.4|2494.4|2497.4|2493.4|0
1643366570000|2022-01-28 10:42:50|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.3|2494.3|0
1643366580000|2022-01-28 10:43:00|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|0
1643366590000|2022-01-28 10:43:10|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|0
1643366610000|2022-01-28 10:43:30|2498.9|2494.9|2499.3|2495.3|2499.3|2495.3|2498.9|2494.9|0
1643366630000|2022-01-28 10:43:50|2500.3|2496.3|2500.8|2496.8|2500.8|2496.8|2500.3|2496.3|2
1643366640000|2022-01-28 10:44:00|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|0
1643366690000|2022-01-28 10:44:50|2500.9|2496.9|2500.8|2496.8|2500.9|2496.9|2500.8|2496.8|4
1643366730000|2022-01-28 10:45:30|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2500.8|2496.8|0
1643366780000|2022-01-28 10:46:20|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|0
1643366790000|2022-01-28 10:46:30|2501.2|2497.2|2501.3|2497.3|2501.3|2497.3|2500.9|2496.9|0
1643366830000|2022-01-28 10:47:10|||||||||1
1643366870000|2022-01-28 10:47:50|||||||||1
1643366990000|2022-01-28 10:49:50|||||||||1
1643367030000|2022-01-28 10:50:30|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|0
1643367070000|2022-01-28 10:51:10|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|1
1643367220000|2022-01-28 10:53:40|2502.3|2498.3|2503.3|2499.3|2503.3|2499.3|2502.3|2498.3|2
1643367230000|2022-01-28 10:53:50|2503.1|2499.1|2502.4|2498.4|2503.1|2499.1|2502.3|2498.3|4
1643367240000|2022-01-28 10:54:00|2502.3|2498.3|2502.9|2498.9|2502.9|2498.9|2502.3|2498.3|1
1643367270000|2022-01-28 10:54:30|2502.5|2498.5|2502.9|2498.9|2502.9|2498.9|2502.4|2498.4|2
1643367290000|2022-01-28 10:54:50|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2
1643367300000|2022-01-28 10:55:00|2502.9|2498.9|2503.5|2499.5|2503.5|2499.5|2502.9|2498.9|1
1643367310000|2022-01-28 10:55:10|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|0
1643367360000|2022-01-28 10:56:00|2503.3|2499.3|2503.4|2499.4|2503.4|2499.4|2503.3|2499.3|7
1643367370000|2022-01-28 10:56:10|2503.5|2499.5|2504.3|2500.3|2504.3|2500.3|2503.5|2499.5|1
1643367450000|2022-01-28 10:57:30|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|0
1643367460000|2022-01-28 10:57:40|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|0
1643367480000|2022-01-28 10:58:00|||||||||2
1643367510000|2022-01-28 10:58:30|||||||||1
1643367520000|2022-01-28 10:58:40|2504.4|2500.4|2504.4|2500.4|2505.3|2501.3|2504.3|2500.3|8
1643367530000|2022-01-28 10:58:50|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|1
1643367550000|2022-01-28 10:59:10|2506.3|2502.3|2505.4|2501.4|2506.4|2502.4|2505.3|2501.3|4
1643367560000|2022-01-28 10:59:20|2505.5|2501.5|2504.3|2500.3|2505.9|2501.9|2503.4|2499.4|6
1643367580000|2022-01-28 10:59:40|||||||||1
1643367590000|2022-01-28 10:59:50|2504.5|2500.5|2504.9|2500.9|2504.9|2500.9|2504.5|2500.5|4
1643367620000|2022-01-28 11:00:20|2504.3|2500.3|2504.4|2500.4|2504.8|2500.8|2503.9|2499.9|4
1643367630000|2022-01-28 11:00:30|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|0
1643367730000|2022-01-28 11:02:10|2505.9|2501.9|2506.3|2502.3|2506.3|2502.3|2505.9|2501.9|3
1643367740000|2022-01-28 11:02:20|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2
1643367750000|2022-01-28 11:02:30|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|2506.8|2502.8|1
1643367760000|2022-01-28 11:02:40|2506.5|2502.5|2506.4|2502.4|2506.5|2502.5|2506.4|2502.4|2
1643367770000|2022-01-28 11:02:50|2506.5|2502.5|2506.9|2502.9|2506.9|2502.9|2506.5|2502.5|0
1643367780000|2022-01-28 11:03:00|2506.4|2502.4|2506.9|2502.9|2506.9|2502.9|2506.4|2502.4|1
1643367790000|2022-01-28 11:03:10|2506.8|2502.8|2506.9|2502.9|2506.9|2502.9|2506.4|2502.4|1
1643367800000|2022-01-28 11:03:20|2506.7|2502.7|2506.3|2502.3|2506.7|2502.7|2506.3|2502.3|1
1643367810000|2022-01-28 11:03:30|2506.4|2502.4|2506.5|2502.5|2506.5|2502.5|2506.4|2502.4|0
1643367820000|2022-01-28 11:03:40|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|0
1643367830000|2022-01-28 11:03:50|2507.3|2503.3|2507.4|2503.4|2507.4|2503.4|2506.9|2502.9|4
1643367840000|2022-01-28 11:04:00|2507.3|2503.3|2507.8|2503.8|2507.8|2503.8|2507.3|2503.3|3
1643367850000|2022-01-28 11:04:10|2508.3|2504.3|2508.3|2504.3|2508.7|2504.7|2508.3|2504.3|2
1643367890000|2022-01-28 11:04:50|2507.9|2503.9|2508.4|2504.4|2508.4|2504.4|2507.9|2503.9|2
1643367900000|2022-01-28 11:05:00|2508.5|2504.5|2507.4|2503.4|2508.9|2504.9|2507.3|2503.3|4
1643367910000|2022-01-28 11:05:10|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|1
1643367920000|2022-01-28 11:05:20|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|2506.4|2502.4|1
1643367960000|2022-01-28 11:06:00|||||||||1
1643367970000|2022-01-28 11:06:10|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|1
1643367980000|2022-01-28 11:06:20|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|1
1643368030000|2022-01-28 11:07:10|2507.3|2503.3|2507.4|2503.4|2507.8|2503.8|2507.3|2503.3|5
1643368040000|2022-01-28 11:07:20|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|0
1643368050000|2022-01-28 11:07:30|2507.5|2503.5|2507.3|2503.3|2507.5|2503.5|2507.3|2503.3|1
1643368060000|2022-01-28 11:07:40|2507.4|2503.4|2508.7|2504.7|2508.7|2504.7|2507.4|2503.4|2
1643368080000|2022-01-28 11:08:00|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|0
1643368090000|2022-01-28 11:08:10|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|1
1643368100000|2022-01-28 11:08:20|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|0
1643368130000|2022-01-28 11:08:50|||||||||9
1643368170000|2022-01-28 11:09:30|2508.2|2504.2|2508.3|2504.3|2508.3|2504.3|2508.2|2504.2|1
1643368200000|2022-01-28 11:10:00|2508.2|2504.2|2508.3|2504.3|2508.3|2504.3|2508.2|2504.2|1
1643368210000|2022-01-28 11:10:10|2507.5|2503.5|2507.3|2503.3|2507.5|2503.5|2507.3|2503.3|1
1643368220000|2022-01-28 11:10:20|2507.9|2503.9|2508.9|2504.9|2508.9|2504.9|2507.9|2503.9|12
1643368240000|2022-01-28 11:10:40|2509.4|2505.4|2509.4|2505.4|2509.9|2505.9|2509.4|2505.4|1
1643368250000|2022-01-28 11:10:50|2509.5|2505.5|2509.9|2505.9|2509.9|2505.9|2509.5|2505.5|0
1643368260000|2022-01-28 11:11:00|2509.4|2505.4|2509.9|2505.9|2509.9|2505.9|2509.4|2505.4|1
1643368300000|2022-01-28 11:11:40|2509.4|2505.4|2509.9|2505.9|2509.9|2505.9|2509.4|2505.4|1
1643368310000|2022-01-28 11:11:50|||||||||1
1643368320000|2022-01-28 11:12:00|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2509.3|2505.3|4
1643368330000|2022-01-28 11:12:10|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|3
1643368340000|2022-01-28 11:12:20|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|3
1643368350000|2022-01-28 11:12:30|2509.5|2505.5|2509.9|2505.9|2509.9|2505.9|2509.5|2505.5|0
1643368440000|2022-01-28 11:14:00|2509.5|2505.5|2509.4|2505.4|2509.5|2505.5|2509.4|2505.4|2
1643368450000|2022-01-28 11:14:10|2509.5|2505.5|2509.9|2505.9|2509.9|2505.9|2509.5|2505.5|0
1643368530000|2022-01-28 11:15:30|||||||||1
1643368540000|2022-01-28 11:15:40|2509.5|2505.5|2509.3|2505.3|2509.5|2505.5|2509.3|2505.3|4
1643368550000|2022-01-28 11:15:50|2509.4|2505.4|2509.9|2505.9|2509.9|2505.9|2509.4|2505.4|1
1643368620000|2022-01-28 11:17:00|||||||||1
1643368680000|2022-01-28 11:18:00|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|1
1643368690000|2022-01-28 11:18:10|2509.3|2505.3|2509.9|2505.9|2509.9|2505.9|2509.3|2505.3|1
1643368740000|2022-01-28 11:19:00|2509.4|2505.4|2509.9|2505.9|2509.9|2505.9|2509.4|2505.4|3
1643368780000|2022-01-28 11:19:40|||||||||1
1643368800000|2022-01-28 11:20:00|||||||||1
1643368840000|2022-01-28 11:20:40|||||||||1
1643368850000|2022-01-28 11:20:50|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.3|2508.3|7
1643368860000|2022-01-28 11:21:00|2512.3|2508.3|2512.9|2508.9|2512.9|2508.9|2512.3|2508.3|3
1643368870000|2022-01-28 11:21:10|2513.4|2509.4|2512.9|2508.9|2513.4|2509.4|2512.3|2508.3|4
1643368880000|2022-01-28 11:21:20|2512.4|2508.4|2512.9|2508.9|2512.9|2508.9|2512.4|2508.4|1
1643368920000|2022-01-28 11:22:00|2513.1|2509.1|2512.9|2508.9|2514.4|2510.4|2512.7|2508.7|10
1643368930000|2022-01-28 11:22:10|||||||||1
1643368940000|2022-01-28 11:22:20|2512.4|2508.4|2512.9|2508.9|2512.9|2508.9|2512.4|2508.4|2
1643368950000|2022-01-28 11:22:30|2512.3|2508.3|2512.4|2508.4|2512.4|2508.4|2512.3|2508.3|2
1643368960000|2022-01-28 11:22:40|2512.5|2508.5|2512.9|2508.9|2512.9|2508.9|2512.5|2508.5|1
1643368970000|2022-01-28 11:22:50|2512.4|2508.4|2512.9|2508.9|2512.9|2508.9|2512.4|2508.4|2
1643368980000|2022-01-28 11:23:00|2513.3|2509.3|2513.4|2509.4|2513.4|2509.4|2512.9|2508.9|5
1643368990000|2022-01-28 11:23:10|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2
1643369010000|2022-01-28 11:23:30|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|1
1643369020000|2022-01-28 11:23:40|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.3|2508.3|4
1643369030000|2022-01-28 11:23:50|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|0
1643369040000|2022-01-28 11:24:00|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2
1643369050000|2022-01-28 11:24:10|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|0
1643369070000|2022-01-28 11:24:30|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|1
1643369080000|2022-01-28 11:24:40|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|1
1643369120000|2022-01-28 11:25:20|||||||||1
1643369150000|2022-01-28 11:25:50|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2
1643369160000|2022-01-28 11:26:00|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|0
1643369170000|2022-01-28 11:26:10|2512.5|2508.5|2512.4|2508.4|2512.5|2508.5|2512.4|2508.4|1
1643369180000|2022-01-28 11:26:20|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|0
1643369200000|2022-01-28 11:26:40|2513.9|2509.9|2514.4|2510.4|2514.4|2510.4|2513.9|2509.9|4
1643369210000|2022-01-28 11:26:50|||||||||4
1643369220000|2022-01-28 11:27:00|2513.4|2509.4|2513.9|2509.9|2513.9|2509.9|2513.4|2509.4|5
1643369230000|2022-01-28 11:27:10|2514.4|2510.4|2514.3|2510.3|2514.4|2510.4|2514.3|2510.3|1
1643369240000|2022-01-28 11:27:20|2514.4|2510.4|2514.3|2510.3|2514.4|2510.4|2514.3|2510.3|2
1643369260000|2022-01-28 11:27:40|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2513.9|2509.9|1
1643369270000|2022-01-28 11:27:50|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|1
1643369310000|2022-01-28 11:28:30|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|16
1643369320000|2022-01-28 11:28:40|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|0
1643369340000|2022-01-28 11:29:00|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|0
1643369350000|2022-01-28 11:29:10|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|0
1643369430000|2022-01-28 11:30:30|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|109
1643369440000|2022-01-28 11:30:40|2514.4|2510.4|2513.9|2509.9|2514.4|2510.4|2513.4|2509.4|117
1643369460000|2022-01-28 11:31:00|2513.4|2509.4|2513.3|2509.3|2513.4|2509.4|2513.3|2509.3|2
1643369470000|2022-01-28 11:31:10|2513.2|2509.2|2512.2|2508.2|2513.2|2509.2|2512.2|2508.2|2
1643369480000|2022-01-28 11:31:20|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|1
1643369490000|2022-01-28 11:31:30|2512.2|2508.2|2512.3|2508.3|2512.3|2508.3|2512.2|2508.2|2
1643369500000|2022-01-28 11:31:40|||||||||1
1643369620000|2022-01-28 11:33:40|||||||||1
1643369700000|2022-01-28 11:35:00|2512.2|2508.2|2512.3|2508.3|2512.3|2508.3|2512.2|2508.2|2
1643369790000|2022-01-28 11:36:30|2512.9|2508.9|2513.3|2509.3|2513.3|2509.3|2512.9|2508.9|7
1643369850000|2022-01-28 11:37:30|2511.6|2507.6|2511.3|2507.3|2511.6|2507.6|2510.3|2506.3|1
1643369910000|2022-01-28 11:38:30|2511.8|2507.8|2511.9|2507.9|2511.9|2507.9|2511.8|2507.8|2
1643369940000|2022-01-28 11:39:00|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|1
1643369950000|2022-01-28 11:39:10|2511.5|2507.5|2511.9|2507.9|2511.9|2507.9|2511.5|2507.5|0
1643369970000|2022-01-28 11:39:30|2511.8|2507.8|2511.3|2507.3|2511.8|2507.8|2511.3|2507.3|1
1643370050000|2022-01-28 11:40:50|||||||||1
1643370060000|2022-01-28 11:41:00|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|3
1643370070000|2022-01-28 11:41:10|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|0
1643370110000|2022-01-28 11:41:50|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|1
1643370130000|2022-01-28 11:42:10|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|0
1643370150000|2022-01-28 11:42:30|2511.8|2507.8|2511.8|2507.8|2511.8|2507.8|2511.8|2507.8|0
1643370160000|2022-01-28 11:42:40|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|0
1643370170000|2022-01-28 11:42:50|||||||||1
1643370190000|2022-01-28 11:43:10|2511.2|2507.2|2510.8|2506.8|2511.2|2507.2|2510.8|2506.8|0
1643370200000|2022-01-28 11:43:20|2510.3|2506.3|2510.4|2506.4|2510.4|2506.4|2510.3|2506.3|0
1643370240000|2022-01-28 11:44:00|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|0
1643370250000|2022-01-28 11:44:10|2511.2|2507.2|2510.8|2506.8|2511.2|2507.2|2510.8|2506.8|0
1643370280000|2022-01-28 11:44:40|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|0
1643370300000|2022-01-28 11:45:00|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|0
1643370310000|2022-01-28 11:45:10|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2511.1|2507.1|1
1643370380000|2022-01-28 11:46:20|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|1
1643370390000|2022-01-28 11:46:30|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|1
1643370400000|2022-01-28 11:46:40|2511.8|2507.8|2511.8|2507.8|2511.8|2507.8|2511.8|2507.8|0
1643370420000|2022-01-28 11:47:00|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|0
1643370430000|2022-01-28 11:47:10|2511.4|2507.4|2511.8|2507.8|2511.8|2507.8|2511.4|2507.4|3
1643370460000|2022-01-28 11:47:40|2512|2508|2512.4|2508.4|2512.4|2508.4|2512|2508|1
1643370480000|2022-01-28 11:48:00|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|0
1643370520000|2022-01-28 11:48:40|2512.3|2508.3|2512.4|2508.4|2512.4|2508.4|2512.3|2508.3|0
1643370540000|2022-01-28 11:49:00|2512.8|2508.8|2511.8|2507.8|2512.8|2508.8|2511.8|2507.8|2
1643370570000|2022-01-28 11:49:30|2512|2508|2512.8|2508.8|2512.8|2508.8|2512|2508|0
1643370610000|2022-01-28 11:50:10|2512|2508|2511.8|2507.8|2512|2508|2511.8|2507.8|2
1643370620000|2022-01-28 11:50:20|2512.3|2508.3|2511.8|2507.8|2512.3|2508.3|2511.3|2507.3|0
1643370810000|2022-01-28 11:53:30|2512.6|2508.6|2512.8|2508.8|2512.8|2508.8|2512.6|2508.6|1
1643370870000|2022-01-28 11:54:30|2513.2|2509.2|2512.3|2508.3|2513.2|2509.2|2511.4|2507.4|4
1643370880000|2022-01-28 11:54:40|2511.8|2507.8|2511.8|2507.8|2511.8|2507.8|2511.8|2507.8|1
1643370910000|2022-01-28 11:55:10|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|0
1643370980000|2022-01-28 11:56:20|2512.3|2508.3|2512.8|2508.8|2513.3|2509.3|2512.3|2508.3|1
1643371080000|2022-01-28 11:58:00|||||||||1
1643371120000|2022-01-28 11:58:40|2513.4|2509.4|2513.8|2509.8|2513.8|2509.8|2513.4|2509.4|1
1643371200000|2022-01-28 12:00:00|2514.2|2510.2|2515.3|2511.3|2515.3|2511.3|2514.2|2510.2|14
1643371230000|2022-01-28 12:00:30|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|2
1643371310000|2022-01-28 12:01:50|2515.1|2511.1|2511.3|2507.3|2515.1|2511.1|2511.3|2507.3|4
1643371330000|2022-01-28 12:02:10|||||||||8
1643371340000|2022-01-28 12:02:20|||||||||3
1643371350000|2022-01-28 12:02:30|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|23
1643371430000|2022-01-28 12:03:50|||||||||2
1643371460000|2022-01-28 12:04:20|2512.8|2508.8|2513.4|2509.4|2513.4|2509.4|2512.8|2508.8|2
1643371470000|2022-01-28 12:04:30|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|0
1643371480000|2022-01-28 12:04:40|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|0
1643371500000|2022-01-28 12:05:00|2514.4|2510.4|2514.2|2510.2|2514.4|2510.4|2514.2|2510.2|0
1643371510000|2022-01-28 12:05:10|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|0
1643371670000|2022-01-28 12:07:50|2513.9|2509.9|2514.3|2510.3|2514.3|2510.3|2513.9|2509.9|0
1643371710000|2022-01-28 12:08:30|2513.2|2509.2|2512.3|2508.3|2513.2|2509.2|2512.3|2508.3|1
1643371720000|2022-01-28 12:08:40|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|0
1643371730000|2022-01-28 12:08:50|2512.3|2508.3|2512.8|2508.8|2512.8|2508.8|2512.3|2508.3|0
1643371860000|2022-01-28 12:11:00|||||||||1
1643371900000|2022-01-28 12:11:40|||||||||1
1643371980000|2022-01-28 12:13:00|2512.9|2508.9|2513.4|2509.4|2513.4|2509.4|2512.9|2508.9|0
1643372060000|2022-01-28 12:14:20|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|0
1643372070000|2022-01-28 12:14:30|2514.4|2510.4|2514.3|2510.3|2514.4|2510.4|2514.3|2510.3|40
1643372090000|2022-01-28 12:14:50|2514.8|2510.8|2514.8|2510.8|2514.8|2510.8|2514.8|2510.8|1
1643372100000|2022-01-28 12:15:00|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|0
1643372110000|2022-01-28 12:15:10|2513.9|2509.9|2513.3|2509.3|2513.9|2509.9|2513.3|2509.3|2
1643372160000|2022-01-28 12:16:00|2512.9|2508.9|2512.8|2508.8|2512.9|2508.9|2512.8|2508.8|1
1643372220000|2022-01-28 12:17:00|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|0
1643372270000|2022-01-28 12:17:50|2512.5|2508.5|2513.7|2509.7|2513.7|2509.7|2512.5|2508.5|90
1643372280000|2022-01-28 12:18:00|||||||||1
1643372350000|2022-01-28 12:19:10|||||||||1
1643372370000|2022-01-28 12:19:30|2513.8|2509.8|2513.7|2509.7|2514.2|2510.2|2513.7|2509.7|1
1643372400000|2022-01-28 12:20:00|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|0
1643372410000|2022-01-28 12:20:10|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|0
1643372420000|2022-01-28 12:20:20|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|0
1643372440000|2022-01-28 12:20:40|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|0
1643372520000|2022-01-28 12:22:00|2513.3|2509.3|2512.4|2508.4|2513.3|2509.3|2512.4|2508.4|0
1643372600000|2022-01-28 12:23:20|2512.8|2508.8|2513.9|2509.9|2513.9|2509.9|2512.8|2508.8|4
1643372640000|2022-01-28 12:24:00|||||||||1
1643372650000|2022-01-28 12:24:10|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|1
1643372880000|2022-01-28 12:28:00|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|0
1643372890000|2022-01-28 12:28:10|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|0
1643372930000|2022-01-28 12:28:50|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|1
1643372980000|2022-01-28 12:29:40|2513.1|2509.1|2512.4|2508.4|2513.1|2509.1|2512.3|2508.3|110
1643373000000|2022-01-28 12:30:00|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|0
1643373100000|2022-01-28 12:31:40|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|1
1643373110000|2022-01-28 12:31:50|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|0
1643373160000|2022-01-28 12:32:40|2511.7|2507.7|2511.3|2507.3|2511.8|2507.8|2511.3|2507.3|3
1643373180000|2022-01-28 12:33:00|2511.4|2507.4|2512.3|2508.3|2512.8|2508.8|2511.4|2507.4|1
1643373200000|2022-01-28 12:33:20|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|1
1643373210000|2022-01-28 12:33:30|2511.7|2507.7|2511.7|2507.7|2512.2|2508.2|2511.7|2507.7|3
1643373220000|2022-01-28 12:33:40|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|1
1643373250000|2022-01-28 12:34:10|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|3
1643373360000|2022-01-28 12:36:00|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|1
1643373370000|2022-01-28 12:36:10|2511.8|2507.8|2511.8|2507.8|2511.8|2507.8|2511.8|2507.8|0
1643373410000|2022-01-28 12:36:50|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2
1643373420000|2022-01-28 12:37:00|2511.8|2507.8|2511.8|2507.8|2512.2|2508.2|2511.8|2507.8|3
1643373440000|2022-01-28 12:37:20|2511.4|2507.4|2511.8|2507.8|2511.8|2507.8|2511.4|2507.4|2
1643373470000|2022-01-28 12:37:50|2511.3|2507.3|2510.2|2506.2|2511.3|2507.3|2510.2|2506.2|47
1643373480000|2022-01-28 12:38:00|2509.8|2505.8|2507.4|2503.4|2509.8|2505.8|2507.4|2503.4|3
1643373490000|2022-01-28 12:38:10|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|0
1643373500000|2022-01-28 12:38:20|2507.9|2503.9|2507.4|2503.4|2508.3|2504.3|2507.4|2503.4|3
1643373510000|2022-01-28 12:38:30|2507.6|2503.6|2508.2|2504.2|2508.3|2504.3|2507.6|2503.6|0
1643373520000|2022-01-28 12:38:40|2507.9|2503.9|2507.8|2503.8|2507.9|2503.9|2507.8|2503.8|2
1643373530000|2022-01-28 12:38:50|2507.3|2503.3|2507.2|2503.2|2507.3|2503.3|2507.2|2503.2|8
1643373550000|2022-01-28 12:39:10|2506.7|2502.7|2507.2|2503.2|2507.2|2503.2|2506.7|2502.7|2
1643373560000|2022-01-28 12:39:20|||||||||1
1643373590000|2022-01-28 12:39:50|||||||||4
1643373600000|2022-01-28 12:40:00|||||||||5
1643373640000|2022-01-28 12:40:40|2507.1|2503.1|2506.7|2502.7|2507.1|2503.1|2506.7|2502.7|0
1643373710000|2022-01-28 12:41:50|2506.2|2502.2|2506.3|2502.3|2506.3|2502.3|2506.2|2502.2|7
1643373720000|2022-01-28 12:42:00|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|1
1643373750000|2022-01-28 12:42:30|||||||||1
1643373760000|2022-01-28 12:42:40|||||||||1
1643373780000|2022-01-28 12:43:00|2505.3|2501.3|2505.8|2501.8|2505.8|2501.8|2505.3|2501.3|2
1643373790000|2022-01-28 12:43:10|2506.3|2502.3|2506.2|2502.2|2506.3|2502.3|2506.2|2502.2|0
1643373810000|2022-01-28 12:43:30|2505.8|2501.8|2505.8|2501.8|2505.8|2501.8|2505.8|2501.8|0
1643373850000|2022-01-28 12:44:10|||||||||20
1643373900000|2022-01-28 12:45:00|||||||||18
1643373910000|2022-01-28 12:45:10|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|0
1643373950000|2022-01-28 12:45:50|2505.3|2501.3|2505.3|2501.3|2505.3|2501.3|2505.3|2501.3|0
1643373970000|2022-01-28 12:46:10|2506.3|2502.3|2506.2|2502.2|2506.3|2502.3|2506.2|2502.2|9
1643374040000|2022-01-28 12:47:20|||||||||1
1643374100000|2022-01-28 12:48:20|||||||||1
1643374130000|2022-01-28 12:48:50|2506.3|2502.3|2507.2|2503.2|2507.2|2503.2|2506.3|2502.3|2
1643374140000|2022-01-28 12:49:00|2506.8|2502.8|2506.8|2502.8|2507|2503|2506.8|2502.8|1
1643374180000|2022-01-28 12:49:40|||||||||2
1643374220000|2022-01-28 12:50:20|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|5
1643374230000|2022-01-28 12:50:30|2506.8|2502.8|2506.8|2502.8|2506.8|2502.8|2506.8|2502.8|0
1643374260000|2022-01-28 12:51:00|2507|2503|2507|2503|2507|2503|2507|2503|0
1643374270000|2022-01-28 12:51:10|2508.2|2504.2|2506.3|2502.3|2508.2|2504.2|2506.2|2502.2|3
1643374360000|2022-01-28 12:52:40|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2
1643374370000|2022-01-28 12:52:50|2506.3|2502.3|2506.3|2502.3|2506.3|2502.3|2506.3|2502.3|0
1643374470000|2022-01-28 12:54:30|2507|2503|2507|2503|2507.3|2503.3|2507|2503|52
1643374480000|2022-01-28 12:54:40|2506.8|2502.8|2506.8|2502.8|2506.8|2502.8|2506.8|2502.8|0
1643374490000|2022-01-28 12:54:50|2506.3|2502.3|2506.3|2502.3|2506.3|2502.3|2506.3|2502.3|0
1643374500000|2022-01-28 12:55:00|2505.7|2501.7|2504.6|2500.6|2505.7|2501.7|2504.6|2500.6|15
1643374510000|2022-01-28 12:55:10|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|0
1643374530000|2022-01-28 12:55:30|2503.8|2499.8|2503.8|2499.8|2503.8|2499.8|2503.8|2499.8|0
1643374570000|2022-01-28 12:56:10|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|0
1643374580000|2022-01-28 12:56:20|2505|2501|2506.3|2502.3|2506.3|2502.3|2505|2501|1
1643374600000|2022-01-28 12:56:40|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|0
1643374610000|2022-01-28 12:56:50|2505.2|2501.2|2504.9|2500.9|2505.2|2501.2|2504.9|2500.9|3
1643374620000|2022-01-28 12:57:00|2505.4|2501.4|2504.2|2500.2|2505.4|2501.4|2504.2|2500.2|1
1643374630000|2022-01-28 12:57:10|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|0
1643374640000|2022-01-28 12:57:20|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|1
1643374650000|2022-01-28 12:57:30|2500|2496|2500|2496|2500|2496|2499.6|2495.6|19
1643374660000|2022-01-28 12:57:40|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|2
1643374670000|2022-01-28 12:57:50|2500|2496|2500|2496|2500|2496|2499.9|2495.9|3
1643374680000|2022-01-28 12:58:00|||||||||4
1643374700000|2022-01-28 12:58:20|||||||||2
1643374730000|2022-01-28 12:58:50|2499|2495|2500|2496|2500|2496|2499|2495|22
1643374740000|2022-01-28 12:59:00|2499.6|2495.6|2499.5|2495.5|2500.1|2496.1|2499.5|2495.5|11
1643374750000|2022-01-28 12:59:10|2499.1|2495.1|2500|2496|2500.1|2496.1|2499.1|2495.1|7
1643374780000|2022-01-28 12:59:40|2499|2495|2499|2495|2499|2495|2499|2495|1
1643374790000|2022-01-28 12:59:50|2498|2494|2497.6|2493.6|2499|2495|2497.6|2493.6|11
1643374800000|2022-01-28 13:00:00|2498|2494|2500.2|2496.2|2500.2|2496.2|2498|2494|20
1643374810000|2022-01-28 13:00:10|2499.6|2495.6|2500|2496|2500.2|2496.2|2499.1|2495.1|7
1643374820000|2022-01-28 13:00:20|2499.6|2495.6|2498|2494|2499.6|2495.6|2498|2494|4
1643374830000|2022-01-28 13:00:30|2497.6|2493.6|2497|2493|2497.6|2493.6|2497|2493|0
1643374840000|2022-01-28 13:00:40|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|0
1643374850000|2022-01-28 13:00:50|2496.7|2492.7|2496.4|2492.4|2497.1|2493.1|2496|2492|18
1643374860000|2022-01-28 13:01:00|2496|2492|2495.9|2491.9|2496|2492|2495.9|2491.9|3
1643374870000|2022-01-28 13:01:10|2495.8|2491.8|2496.2|2492.2|2496.2|2492.2|2495.8|2491.8|7
1643374880000|2022-01-28 13:01:20|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|0
1643374900000|2022-01-28 13:01:40|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|1
1643374920000|2022-01-28 13:02:00|2497.2|2493.2|2496.1|2492.1|2497.2|2493.2|2496|2492|16
1643374930000|2022-01-28 13:02:10|2496.5|2492.5|2495.1|2491.1|2496.5|2492.5|2494.5|2490.5|26
1643374940000|2022-01-28 13:02:20|2495.5|2491.5|2497.9|2493.9|2498.3|2494.3|2495.5|2491.5|7
1643374950000|2022-01-28 13:02:30|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|0
1643374970000|2022-01-28 13:02:50|2497.9|2493.9|2500|2496|2500.1|2496.1|2497.5|2493.5|22
1643374980000|2022-01-28 13:03:00|2500.1|2496.1|2499.6|2495.6|2500.1|2496.1|2499.6|2495.6|3
1643375010000|2022-01-28 13:03:30|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|1
1643375060000|2022-01-28 13:04:20|||||||||1
1643375100000|2022-01-28 13:05:00|2499.6|2495.6|2498.7|2494.7|2499.6|2495.6|2498.7|2494.7|2
1643375110000|2022-01-28 13:05:10|||||||||2
1643375160000|2022-01-28 13:06:00|2499.6|2495.6|2499.5|2495.5|2499.6|2495.6|2499.5|2495.5|20
1643375170000|2022-01-28 13:06:10|2498.7|2494.7|2498.6|2494.6|2498.7|2494.7|2498.6|2494.6|5
1643375190000|2022-01-28 13:06:30|2498.2|2494.2|2497.1|2493.1|2498.2|2494.2|2497.1|2493.1|2
1643375210000|2022-01-28 13:06:50|2498.3|2494.3|2497.5|2493.5|2498.3|2494.3|2497.1|2493.1|6
1643375220000|2022-01-28 13:07:00|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|0
1643375240000|2022-01-28 13:07:20|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|5
1643375250000|2022-01-28 13:07:30|2496.6|2492.6|2496.5|2492.5|2496.6|2492.6|2496.5|2492.5|4
1643375340000|2022-01-28 13:09:00|2495.7|2491.7|2497.1|2493.1|2498.2|2494.2|2495.7|2491.7|9
1643375370000|2022-01-28 13:09:30|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|1
1643375390000|2022-01-28 13:09:50|2497.1|2493.1|2498.7|2494.7|2498.9|2494.9|2497.1|2493.1|6
1643375400000|2022-01-28 13:10:00|2498.9|2494.9|2499.4|2495.4|2500.4|2496.4|2498.7|2494.7|42
1643375410000|2022-01-28 13:10:10|2499.2|2495.2|2498.4|2494.4|2499.7|2495.7|2498.4|2494.4|15
1643375420000|2022-01-28 13:10:20|2498.5|2494.5|2498.4|2494.4|2498.5|2494.5|2498.4|2494.4|1
1643375430000|2022-01-28 13:10:30|2497.6|2493.6|2497.4|2493.4|2497.6|2493.6|2497.4|2493.4|1
1643375450000|2022-01-28 13:10:50|2497.2|2493.2|2497.4|2493.4|2497.4|2493.4|2497.2|2493.2|7
1643375470000|2022-01-28 13:11:10|2498.2|2494.2|2499.7|2495.7|2500|2496|2498.2|2494.2|8
1643375480000|2022-01-28 13:11:20|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2498.9|2494.9|0
1643375490000|2022-01-28 13:11:30|2498.9|2494.9|2498.7|2494.7|2498.9|2494.9|2498.7|2494.7|17
1643375500000|2022-01-28 13:11:40|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|8
1643375510000|2022-01-28 13:11:50|||||||||3
1643375530000|2022-01-28 13:12:10|2498.7|2494.7|2499.2|2495.2|2499.4|2495.4|2498.7|2494.7|4
1643375550000|2022-01-28 13:12:30|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|0
1643375560000|2022-01-28 13:12:40|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|0
1643375580000|2022-01-28 13:13:00|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|0
1643375600000|2022-01-28 13:13:20|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|0
1643375610000|2022-01-28 13:13:30|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|0
1643375620000|2022-01-28 13:13:40|2498|2494|2498|2494|2498|2494|2498|2494|0
1643375630000|2022-01-28 13:13:50|2498.4|2494.4|2499.5|2495.5|2500|2496|2498.4|2494.4|11
1643375640000|2022-01-28 13:14:00|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2498.9|2494.9|1
1643375700000|2022-01-28 13:15:00|2499.5|2495.5|2501|2497|2501|2497|2499.5|2495.5|4
1643375710000|2022-01-28 13:15:10|||||||||2
1643375720000|2022-01-28 13:15:20|2502.4|2498.4|2500.4|2496.4|2502.4|2498.4|2500.4|2496.4|36
1643375730000|2022-01-28 13:15:30|2500.5|2496.5|2501|2497|2501|2497|2500.4|2496.4|4
1643375760000|2022-01-28 13:16:00|2500|2496|2500|2496|2500|2496|2500|2496|4
1643375770000|2022-01-28 13:16:10|||||||||2
1643375780000|2022-01-28 13:16:20|2501|2497|2501|2497|2501|2497|2500.6|2496.6|11
1643375790000|2022-01-28 13:16:30|||||||||1
1643375800000|2022-01-28 13:16:40|2500.5|2496.5|2501|2497|2501|2497|2500.5|2496.5|1
1643375810000|2022-01-28 13:16:50|2500.6|2496.6|2501|2497|2501|2497|2500.5|2496.5|2
1643375820000|2022-01-28 13:17:00|2500.9|2496.9|2501|2497|2501|2497|2500.9|2496.9|1
1643375830000|2022-01-28 13:17:10|2500.5|2496.5|2500|2496|2500.5|2496.5|2500|2496|1
1643375840000|2022-01-28 13:17:20|||||||||2
1643375850000|2022-01-28 13:17:30|||||||||3
1643375860000|2022-01-28 13:17:40|2500.5|2496.5|2501|2497|2501|2497|2500.5|2496.5|1
1643375870000|2022-01-28 13:17:50|2500.9|2496.9|2500.5|2496.5|2500.9|2496.9|2500.5|2496.5|5
1643375880000|2022-01-28 13:18:00|2500.6|2496.6|2501|2497|2501|2497|2500.6|2496.6|1
1643375890000|2022-01-28 13:18:10|||||||||1
1643375900000|2022-01-28 13:18:20|||||||||2
1643375910000|2022-01-28 13:18:30|2500.5|2496.5|2501|2497|2501|2497|2500.5|2496.5|5
1643375920000|2022-01-28 13:18:40|2500.6|2496.6|2501|2497|2501|2497|2500.1|2496.1|2
1643375930000|2022-01-28 13:18:50|||||||||2
1643375940000|2022-01-28 13:19:00|2500.5|2496.5|2501.6|2497.6|2501.6|2497.6|2500|2496|39
1643375950000|2022-01-28 13:19:10|||||||||3
1643375960000|2022-01-28 13:19:20|2502.6|2498.6|2502.6|2498.6|2502.7|2498.7|2502.6|2498.6|5
1643375970000|2022-01-28 13:19:30|||||||||4
1643375980000|2022-01-28 13:19:40|2502.7|2498.7|2503.2|2499.2|2503.2|2499.2|2502.7|2498.7|1
1643376000000|2022-01-28 13:20:00|2503.6|2499.6|2504.2|2500.2|2504.7|2500.7|2503.6|2499.6|7
1643376010000|2022-01-28 13:20:10|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|6
1643376030000|2022-01-28 13:20:30|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|9
1643376040000|2022-01-28 13:20:40|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|1
1643376060000|2022-01-28 13:21:00|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|3
1643376070000|2022-01-28 13:21:10|||||||||12
1643376080000|2022-01-28 13:21:20|||||||||3
1643376100000|2022-01-28 13:21:40|2506|2502|2506.5|2502.5|2506.5|2502.5|2506|2502|3
1643376110000|2022-01-28 13:21:50|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|1
1643376120000|2022-01-28 13:22:00|2506|2502|2506.1|2502.1|2506.1|2502.1|2506|2502|2
1643376130000|2022-01-28 13:22:10|2506|2502|2506.2|2502.2|2506.7|2502.7|2505.2|2501.2|25
1643376140000|2022-01-28 13:22:20|2505.7|2501.7|2505.6|2501.6|2505.7|2501.7|2505.6|2501.6|5
1643376150000|2022-01-28 13:22:30|2505.2|2501.2|2504.6|2500.6|2505.2|2501.2|2504.6|2500.6|2
1643376160000|2022-01-28 13:22:40|||||||||1
1643376170000|2022-01-28 13:22:50|2504.2|2500.2|2503.7|2499.7|2504.6|2500.6|2503.6|2499.6|3
1643376180000|2022-01-28 13:23:00|2503.8|2499.8|2503.6|2499.6|2504.6|2500.6|2503.6|2499.6|2
1643376190000|2022-01-28 13:23:10|||||||||2
1643376200000|2022-01-28 13:23:20|2502.8|2498.8|2503.2|2499.2|2503.2|2499.2|2502.6|2498.6|11
1643376210000|2022-01-28 13:23:30|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|8
1643376230000|2022-01-28 13:23:50|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|7
1643376260000|2022-01-28 13:24:20|||||||||3
1643376270000|2022-01-28 13:24:30|||||||||1
1643376280000|2022-01-28 13:24:40|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|0
1643376290000|2022-01-28 13:24:50|||||||||1
1643376300000|2022-01-28 13:25:00|2501.6|2497.6|2500.8|2496.8|2501.6|2497.6|2500.8|2496.8|2
1643376310000|2022-01-28 13:25:10|2501.6|2497.6|2501.6|2497.6|2502|2498|2501.2|2497.2|3
1643376320000|2022-01-28 13:25:20|||||||||8
1643376330000|2022-01-28 13:25:30|||||||||2
1643376340000|2022-01-28 13:25:40|||||||||3
1643376350000|2022-01-28 13:25:50|2501.7|2497.7|2502.6|2498.6|2502.6|2498.6|2501.7|2497.7|7
1643376360000|2022-01-28 13:26:00|2502.2|2498.2|2501.6|2497.6|2502.6|2498.6|2501.6|2497.6|12
1643376370000|2022-01-28 13:26:10|||||||||1
1643376390000|2022-01-28 13:26:30|||||||||1
1643376400000|2022-01-28 13:26:40|||||||||1
1643376410000|2022-01-28 13:26:50|||||||||1
1643376420000|2022-01-28 13:27:00|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|11
1643376440000|2022-01-28 13:27:20|||||||||3
1643376450000|2022-01-28 13:27:30|||||||||1
1643376460000|2022-01-28 13:27:40|||||||||1
1643376480000|2022-01-28 13:28:00|||||||||15
1643376490000|2022-01-28 13:28:10|||||||||4
1643376500000|2022-01-28 13:28:20|||||||||3
1643376510000|2022-01-28 13:28:30|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|6
1643376530000|2022-01-28 13:28:50|2500.8|2496.8|2500.6|2496.6|2500.8|2496.8|2500.6|2496.6|7
1643376540000|2022-01-28 13:29:00|2501.1|2497.1|2500.6|2496.6|2501.1|2497.1|2500.6|2496.6|5
1643376560000|2022-01-28 13:29:20|||||||||1
1643376570000|2022-01-28 13:29:30|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|11
1643376580000|2022-01-28 13:29:40|2499.8|2495.8|2500|2496|2500.4|2496.4|2499.4|2495.4|5
1643376600000|2022-01-28 13:30:00|2499.4|2495.4|2499.9|2495.9|2499.9|2495.9|2499.4|2495.4|6
1643376610000|2022-01-28 13:30:10|2500|2496|2499.8|2495.8|2500|2496|2499.8|2495.8|0
1643376620000|2022-01-28 13:30:20|2500|2496|2500.4|2496.4|2500.4|2496.4|2500|2496|10
1643376630000|2022-01-28 13:30:30|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|3
1643376640000|2022-01-28 13:30:40|2499.4|2495.4|2499|2495|2499.4|2495.4|2498.3|2494.3|7
1643376650000|2022-01-28 13:30:50|2499.6|2495.6|2500|2496|2500|2496|2499.6|2495.6|8
1643376660000|2022-01-28 13:31:00|2500.4|2496.4|2499.4|2495.4|2500.4|2496.4|2499.4|2495.4|3
1643376670000|2022-01-28 13:31:10|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2
1643376680000|2022-01-28 13:31:20|2499.4|2495.4|2499|2495|2499.4|2495.4|2498.4|2494.4|20
1643376690000|2022-01-28 13:31:30|2499.4|2495.4|2498.4|2494.4|2499.4|2495.4|2498.3|2494.3|6
1643376700000|2022-01-28 13:31:40|2498.3|2494.3|2498.4|2494.4|2498.4|2494.4|2498.3|2494.3|0
1643376710000|2022-01-28 13:31:50|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|1
1643376720000|2022-01-28 13:32:00|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|0
1643376730000|2022-01-28 13:32:10|2498|2494|2497.9|2493.9|2498|2494|2497.9|2493.9|8
1643376740000|2022-01-28 13:32:20|2498|2494|2499.4|2495.4|2499.4|2495.4|2498|2494|7
1643376750000|2022-01-28 13:32:30|2499.2|2495.2|2498.8|2494.8|2499.2|2495.2|2498.8|2494.8|11
1643376760000|2022-01-28 13:32:40|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|1
1643376770000|2022-01-28 13:32:50|||||||||1
1643376780000|2022-01-28 13:33:00|2498|2494|2497.8|2493.8|2498|2494|2497.8|2493.8|5
1643376790000|2022-01-28 13:33:10|2497.9|2493.9|2497.8|2493.8|2497.9|2493.9|2497.8|2493.8|3
1643376800000|2022-01-28 13:33:20|||||||||1
1643376810000|2022-01-28 13:33:30|2499.4|2495.4|2499.3|2495.3|2499.4|2495.4|2499.3|2495.3|11
1643376820000|2022-01-28 13:33:40|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.4|2494.4|3
1643376830000|2022-01-28 13:33:50|2498.7|2494.7|2498.7|2494.7|2498.8|2494.8|2498.3|2494.3|1
1643376840000|2022-01-28 13:34:00|2498.3|2494.3|2497.8|2493.8|2498.4|2494.4|2497.8|2493.8|1
1643376850000|2022-01-28 13:34:10|2497.9|2493.9|2498.3|2494.3|2498.8|2494.8|2497.9|2493.9|4
1643376860000|2022-01-28 13:34:20|2498.2|2494.2|2497.8|2493.8|2498.2|2494.2|2497.8|2493.8|2
1643376870000|2022-01-28 13:34:30|2497.9|2493.9|2497.9|2493.9|2498|2494|2497.9|2493.9|3
1643376880000|2022-01-28 13:34:40|2498|2494|2498.4|2494.4|2498.4|2494.4|2498|2494|0
1643376890000|2022-01-28 13:34:50|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|0
1643376900000|2022-01-28 13:35:00|||||||||1
1643376910000|2022-01-28 13:35:10|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|1
1643376920000|2022-01-28 13:35:20|||||||||4
1643376930000|2022-01-28 13:35:30|2498|2494|2498|2494|2498|2494|2497.9|2493.9|2
1643376950000|2022-01-28 13:35:50|2498.8|2494.8|2499.4|2495.4|2499.4|2495.4|2498.8|2494.8|5
1643376960000|2022-01-28 13:36:00|2499.5|2495.5|2499.4|2495.4|2499.5|2495.5|2499.4|2495.4|0
1643376980000|2022-01-28 13:36:20|2499.5|2495.5|2500|2496|2500|2496|2499.5|2495.5|3
1643376990000|2022-01-28 13:36:30|2500.5|2496.5|2501.4|2497.4|2501.5|2497.5|2500.5|2496.5|6
1643377000000|2022-01-28 13:36:40|2501.5|2497.5|2500.5|2496.5|2501.5|2497.5|2500.5|2496.5|2
1643377010000|2022-01-28 13:36:50|2500.4|2496.4|2500.3|2496.3|2500.4|2496.4|2499.9|2495.9|4
1643377020000|2022-01-28 13:37:00|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|0
1643377030000|2022-01-28 13:37:10|2500.3|2496.3|2499.8|2495.8|2500.3|2496.3|2499.8|2495.8|3
1643377050000|2022-01-28 13:37:30|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|0
1643377060000|2022-01-28 13:37:40|2498.9|2494.9|2498.8|2494.8|2498.9|2494.9|2498.8|2494.8|8
1643377080000|2022-01-28 13:38:00|2498.4|2494.4|2498.8|2494.8|2498.8|2494.8|2498.4|2494.4|1
1643377090000|2022-01-28 13:38:10|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|1
1643377110000|2022-01-28 13:38:30|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|0
1643377130000|2022-01-28 13:38:50|2497.9|2493.9|2497.9|2493.9|2497.9|2493.9|2497.9|2493.9|1
1643377140000|2022-01-28 13:39:00|2498|2494|2498.8|2494.8|2498.8|2494.8|2498|2494|7
1643377150000|2022-01-28 13:39:10|2498.3|2494.3|2498.4|2494.4|2498.4|2494.4|2498.3|2494.3|0
1643377160000|2022-01-28 13:39:20|2498.7|2494.7|2498.4|2494.4|2498.7|2494.7|2498.3|2494.3|0
1643377170000|2022-01-28 13:39:30|2498.8|2494.8|2498.4|2494.4|2498.8|2494.8|2497.8|2493.8|6
1643377180000|2022-01-28 13:39:40|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|1
1643377190000|2022-01-28 13:39:50|2498.3|2494.3|2498.8|2494.8|2498.8|2494.8|2498.3|2494.3|2
1643377200000|2022-01-28 13:40:00|2498.3|2494.3|2498.4|2494.4|2498.8|2494.8|2498.3|2494.3|4
1643377210000|2022-01-28 13:40:10|2498.8|2494.8|2500.4|2496.4|2500.4|2496.4|2498.8|2494.8|4
1643377240000|2022-01-28 13:40:40|2500.8|2496.8|2501|2497|2501|2497|2500.8|2496.8|5
1643377250000|2022-01-28 13:40:50|2501.4|2497.4|2501.5|2497.5|2502|2498|2501.4|2497.4|4
1643377260000|2022-01-28 13:41:00|||||||||2
1643377270000|2022-01-28 13:41:10|||||||||1
1643377300000|2022-01-28 13:41:40|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2
1643377320000|2022-01-28 13:42:00|2501.5|2497.5|2502|2498|2502|2498|2501.5|2497.5|1
1643377350000|2022-01-28 13:42:30|||||||||3
1643377360000|2022-01-28 13:42:40|||||||||1
1643377370000|2022-01-28 13:42:50|2501|2497|2499.5|2495.5|2501|2497|2499.5|2495.5|15
1643377390000|2022-01-28 13:43:10|2499.9|2495.9|2499.4|2495.4|2499.9|2495.9|2499.4|2495.4|0
1643377400000|2022-01-28 13:43:20|2500|2496|2499.9|2495.9|2500|2496|2499.5|2495.5|13
1643377410000|2022-01-28 13:43:30|||||||||1
1643377420000|2022-01-28 13:43:40|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|0
1643377440000|2022-01-28 13:44:00|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|1
1643377450000|2022-01-28 13:44:10|2500.7|2496.7|2500.3|2496.3|2500.8|2496.8|2500.3|2496.3|0
1643377460000|2022-01-28 13:44:20|2500.4|2496.4|2501|2497|2501|2497|2500.3|2496.3|6
1643377470000|2022-01-28 13:44:30|2501.4|2497.4|2501.3|2497.3|2501.4|2497.4|2501.3|2497.3|2
1643377490000|2022-01-28 13:44:50|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2
1643377500000|2022-01-28 13:45:00|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|0
1643377520000|2022-01-28 13:45:20|2500.8|2496.8|2501.3|2497.3|2502.4|2498.4|2500.8|2496.8|17
1643377530000|2022-01-28 13:45:30|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|4
1643377540000|2022-01-28 13:45:40|||||||||4
1643377560000|2022-01-28 13:46:00|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2
1643377570000|2022-01-28 13:46:10|2499.8|2495.8|2499.9|2495.9|2499.9|2495.9|2499.8|2495.8|5
1643377590000|2022-01-28 13:46:30|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|0
1643377610000|2022-01-28 13:46:50|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|18
1643377620000|2022-01-28 13:47:00|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|0
1643377650000|2022-01-28 13:47:30|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2
1643377660000|2022-01-28 13:47:40|||||||||7
1643377670000|2022-01-28 13:47:50|||||||||2
1643377680000|2022-01-28 13:48:00|2499.3|2495.3|2498.9|2494.9|2499.3|2495.3|2498.9|2494.9|5
1643377700000|2022-01-28 13:48:20|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|0
1643377710000|2022-01-28 13:48:30|2498.3|2494.3|2497.8|2493.8|2498.3|2494.3|2497.4|2493.4|25
1643377720000|2022-01-28 13:48:40|2497.7|2493.7|2497.8|2493.8|2497.8|2493.8|2497|2493|10
1643377740000|2022-01-28 13:49:00|2497.3|2493.3|2497.8|2493.8|2497.8|2493.8|2497.3|2493.3|0
1643377760000|2022-01-28 13:49:20|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|1
1643377770000|2022-01-28 13:49:30|2497.4|2493.4|2497.8|2493.8|2497.8|2493.8|2497.4|2493.4|1
1643377790000|2022-01-28 13:49:50|||||||||9
1643377820000|2022-01-28 13:50:20|2497.4|2493.4|2496.6|2492.6|2497.6|2493.6|2496.1|2492.1|70
1643377830000|2022-01-28 13:50:30|2496.2|2492.2|2496.2|2492.2|2496.6|2492.6|2496.1|2492.1|1
1643377840000|2022-01-28 13:50:40|2496.4|2492.4|2496.6|2492.6|2496.6|2492.6|2496.2|2492.2|0
1643377850000|2022-01-28 13:50:50|2496.4|2492.4|2496.6|2492.6|2496.6|2492.6|2496.2|2492.2|25
1643377860000|2022-01-28 13:51:00|2496.3|2492.3|2495.6|2491.6|2496.3|2492.3|2495.6|2491.6|21
1643377870000|2022-01-28 13:51:10|2495.8|2491.8|2495.2|2491.2|2496.2|2492.2|2495.2|2491.2|33
1643377880000|2022-01-28 13:51:20|2494.8|2490.8|2494.8|2490.8|2495.2|2491.2|2494.8|2490.8|3
1643377890000|2022-01-28 13:51:30|2494.9|2490.9|2495.8|2491.8|2495.8|2491.8|2494.9|2490.9|5
1643377900000|2022-01-28 13:51:40|2496.2|2492.2|2496.7|2492.7|2496.8|2492.8|2495.8|2491.8|14
1643377910000|2022-01-28 13:51:50|2495.9|2491.9|2495.7|2491.7|2495.9|2491.9|2495.7|2491.7|7
1643377920000|2022-01-28 13:52:00|2495.8|2491.8|2495.7|2491.7|2495.8|2491.8|2495.7|2491.7|2
1643377930000|2022-01-28 13:52:10|||||||||1
1643377950000|2022-01-28 13:52:30|2495.8|2491.8|2495.7|2491.7|2495.8|2491.8|2495.7|2491.7|1
1643377980000|2022-01-28 13:53:00|2495.6|2491.6|2495.1|2491.1|2495.6|2491.6|2495.1|2491.1|20
1643377990000|2022-01-28 13:53:10|2495.6|2491.6|2495.1|2491.1|2495.6|2491.6|2495.1|2491.1|0
1643378010000|2022-01-28 13:53:30|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|2
1643378020000|2022-01-28 13:53:40|||||||||9
1643378030000|2022-01-28 13:53:50|||||||||1
1643378040000|2022-01-28 13:54:00|2493.6|2489.6|2494.6|2490.6|2494.6|2490.6|2493.6|2489.6|27
1643378050000|2022-01-28 13:54:10|2494.1|2490.1|2494.2|2490.2|2494.6|2490.6|2494.1|2490.1|10
1643378060000|2022-01-28 13:54:20|2494.4|2490.4|2493.2|2489.2|2494.4|2490.4|2493.2|2489.2|3
1643378070000|2022-01-28 13:54:30|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|2492.6|2488.6|12
1643378080000|2022-01-28 13:54:40|||||||||8
1643378090000|2022-01-28 13:54:50|2493.2|2489.2|2493.6|2489.6|2493.6|2489.6|2493.2|2489.2|6
1643378100000|2022-01-28 13:55:00|2492.4|2488.4|2492.8|2488.8|2492.9|2488.9|2492.4|2488.4|3
1643378110000|2022-01-28 13:55:10|2492.7|2488.7|2492.3|2488.3|2492.7|2488.7|2492.3|2488.3|2
1643378120000|2022-01-28 13:55:20|2492.8|2488.8|2492.3|2488.3|2492.8|2488.8|2492.3|2488.3|19
1643378130000|2022-01-28 13:55:30|||||||||1
1643378140000|2022-01-28 13:55:40|||||||||3
1643378180000|2022-01-28 13:56:20|||||||||16
1643378190000|2022-01-28 13:56:30|||||||||2
1643378200000|2022-01-28 13:56:40|||||||||5
1643378210000|2022-01-28 13:56:50|||||||||34
1643378220000|2022-01-28 13:57:00|2492.6|2488.6|2493.6|2489.6|2493.6|2489.6|2492.6|2488.6|25
1643378230000|2022-01-28 13:57:10|2493.1|2489.1|2493.6|2489.6|2493.6|2489.6|2493.1|2489.1|12
1643378240000|2022-01-28 13:57:20|2493.8|2489.8|2495.1|2491.1|2495.3|2491.3|2493.8|2489.8|7
1643378250000|2022-01-28 13:57:30|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|6
1643378260000|2022-01-28 13:57:40|2494.4|2490.4|2495.1|2491.1|2495.2|2491.2|2494.1|2490.1|3
1643378270000|2022-01-28 13:57:50|2494.6|2490.6|2495.1|2491.1|2495.1|2491.1|2494.6|2490.6|2
1643378280000|2022-01-28 13:58:00|2494.6|2490.6|2497.1|2493.1|2497.1|2493.1|2494.6|2490.6|4
1643378310000|2022-01-28 13:58:30|||||||||1
1643378320000|2022-01-28 13:58:40|2497.2|2493.2|2497.1|2493.1|2497.2|2493.2|2497.1|2493.1|6
1643378340000|2022-01-28 13:59:00|||||||||1
1643378350000|2022-01-28 13:59:10|2497.2|2493.2|2497.7|2493.7|2497.7|2493.7|2497.2|2493.2|9
1643378370000|2022-01-28 13:59:30|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|0
1643378380000|2022-01-28 13:59:40|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|0
1643378390000|2022-01-28 13:59:50|2497.1|2493.1|2497.2|2493.2|2497.2|2493.2|2497.1|2493.1|1
1643378400000|2022-01-28 14:00:00|2498.2|2494.2|2496.1|2492.1|2498.7|2494.7|2495.6|2491.6|31
1643378410000|2022-01-28 14:00:10|||||||||22
1643378420000|2022-01-28 14:00:20|||||||||23
1643378430000|2022-01-28 14:00:30|||||||||1
1643378450000|2022-01-28 14:00:50|2496.7|2492.7|2498.1|2494.1|2498.2|2494.2|2496.2|2492.2|16
1643378460000|2022-01-28 14:01:00|2498.6|2494.6|2498.6|2494.6|2498.7|2494.7|2498.6|2494.6|11
1643378470000|2022-01-28 14:01:10|2498.2|2494.2|2498.3|2494.3|2498.7|2494.7|2498.2|2494.2|6
1643378480000|2022-01-28 14:01:20|2499.2|2495.2|2500.7|2496.7|2500.7|2496.7|2499.2|2495.2|11
1643378490000|2022-01-28 14:01:30|2500.6|2496.6|2500.2|2496.2|2500.6|2496.6|2500.2|2496.2|0
1643378500000|2022-01-28 14:01:40|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|0
1643378510000|2022-01-28 14:01:50|||||||||1
1643378520000|2022-01-28 14:02:00|||||||||1
1643378530000|2022-01-28 14:02:10|2501.6|2497.6|2502.4|2498.4|2502.4|2498.4|2501.2|2497.2|7
1643378540000|2022-01-28 14:02:20|2503.2|2499.2|2502.1|2498.1|2503.2|2499.2|2502.1|2498.1|5
1643378550000|2022-01-28 14:02:30|||||||||3
1643378560000|2022-01-28 14:02:40|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|7
1643378570000|2022-01-28 14:02:50|2502.6|2498.6|2502.1|2498.1|2502.6|2498.6|2502.1|2498.1|2
1643378580000|2022-01-28 14:03:00|2502.7|2498.7|2502.2|2498.2|2503.1|2499.1|2501.6|2497.6|11
1643378590000|2022-01-28 14:03:10|2502.1|2498.1|2502.1|2498.1|2502.6|2498.6|2502.1|2498.1|0
1643378610000|2022-01-28 14:03:30|2502.6|2498.6|2503.1|2499.1|2503.2|2499.2|2502.6|2498.6|7
1643378640000|2022-01-28 14:04:00|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|0
1643378650000|2022-01-28 14:04:10|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|4
1643378660000|2022-01-28 14:04:20|||||||||1
1643378670000|2022-01-28 14:04:30|2503.6|2499.6|2503.2|2499.2|2503.6|2499.6|2503.2|2499.2|14
1643378680000|2022-01-28 14:04:40|||||||||2
1643378690000|2022-01-28 14:04:50|||||||||1
1643378710000|2022-01-28 14:05:10|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|7
1643378720000|2022-01-28 14:05:20|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|1
1643378730000|2022-01-28 14:05:30|2503.1|2499.1|2502.7|2498.7|2503.2|2499.2|2502.7|2498.7|6
1643378740000|2022-01-28 14:05:40|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|0
1643378750000|2022-01-28 14:05:50|2503.5|2499.5|2503.1|2499.1|2503.6|2499.6|2503.1|2499.1|2
1643378800000|2022-01-28 14:06:40|2502.8|2498.8|2503.2|2499.2|2503.2|2499.2|2502.8|2498.8|1
1643378820000|2022-01-28 14:07:00|2503.6|2499.6|2502.6|2498.6|2503.6|2499.6|2502.6|2498.6|7
1643378830000|2022-01-28 14:07:10|2502|2498|2502.1|2498.1|2502.2|2498.2|2501.7|2497.7|14
1643378860000|2022-01-28 14:07:40|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|0
1643378870000|2022-01-28 14:07:50|||||||||1
1643378910000|2022-01-28 14:08:30|2502.1|2498.1|2501.7|2497.7|2502.1|2498.1|2501.7|2497.7|2
1643378920000|2022-01-28 14:08:40|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|1
1643378930000|2022-01-28 14:08:50|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|2
1643378960000|2022-01-28 14:09:20|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|0
1643378970000|2022-01-28 14:09:30|2503.2|2499.2|2502.1|2498.1|2503.2|2499.2|2502.1|2498.1|14
1643378980000|2022-01-28 14:09:40|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|0
1643378990000|2022-01-28 14:09:50|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|4
1643379000000|2022-01-28 14:10:00|2501.6|2497.6|2502.1|2498.1|2502.1|2498.1|2501.6|2497.6|8
1643379010000|2022-01-28 14:10:10|2501.7|2497.7|2501.8|2497.8|2501.8|2497.8|2501.7|2497.7|1
1643379020000|2022-01-28 14:10:20|2503|2499|2503.2|2499.2|2503.2|2499.2|2503|2499|2
1643379030000|2022-01-28 14:10:30|||||||||2
1643379040000|2022-01-28 14:10:40|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|4
1643379050000|2022-01-28 14:10:50|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|0
1643379060000|2022-01-28 14:11:00|2504.3|2500.3|2505.2|2501.2|2505.2|2501.2|2504.3|2500.3|19
1643379070000|2022-01-28 14:11:10|2506.2|2502.2|2506.4|2502.4|2506.4|2502.4|2506|2502|52
1643379080000|2022-01-28 14:11:20|2505.6|2501.6|2505.4|2501.4|2505.6|2501.6|2505.4|2501.4|12
1643379090000|2022-01-28 14:11:30|2505|2501|2506.4|2502.4|2506.4|2502.4|2505|2501|66
1643379100000|2022-01-28 14:11:40|||||||||13
1643379110000|2022-01-28 14:11:50|2505.8|2501.8|2504.9|2500.9|2505.8|2501.8|2504.9|2500.9|8
1643379120000|2022-01-28 14:12:00|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|0
1643379130000|2022-01-28 14:12:10|||||||||1
1643379140000|2022-01-28 14:12:20|2504.3|2500.3|2504.6|2500.6|2504.6|2500.6|2504.3|2500.3|31
1643379150000|2022-01-28 14:12:30|||||||||1
1643379160000|2022-01-28 14:12:40|||||||||8
1643379180000|2022-01-28 14:13:00|2505.7|2501.7|2505.7|2501.7|2505.7|2501.7|2505.6|2501.6|11
1643379190000|2022-01-28 14:13:10|2505.6|2501.6|2505.7|2501.7|2505.7|2501.7|2505.6|2501.6|1
1643379200000|2022-01-28 14:13:20|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|0
1643379220000|2022-01-28 14:13:40|||||||||4
1643379240000|2022-01-28 14:14:00|||||||||3
1643379250000|2022-01-28 14:14:10|||||||||1
1643379260000|2022-01-28 14:14:20|||||||||6
1643379270000|2022-01-28 14:14:30|||||||||1
1643379280000|2022-01-28 14:14:40|||||||||3
1643379290000|2022-01-28 14:14:50|2505.5|2501.5|2505.6|2501.6|2505.6|2501.6|2505.5|2501.5|62
1643379300000|2022-01-28 14:15:00|2505.3|2501.3|2505.6|2501.6|2505.6|2501.6|2505.3|2501.3|25
1643379310000|2022-01-28 14:15:10|||||||||1
1643379320000|2022-01-28 14:15:20|||||||||2
1643379330000|2022-01-28 14:15:30|||||||||1
1643379350000|2022-01-28 14:15:50|||||||||5
1643379410000|2022-01-28 14:16:50|||||||||1
1643379500000|2022-01-28 14:18:20|||||||||4
1643379510000|2022-01-28 14:18:30|||||||||1
1643379530000|2022-01-28 14:18:50|2505.8|2501.8|2506.1|2502.1|2506.6|2502.6|2505.8|2501.8|14
1643379540000|2022-01-28 14:19:00|2506|2502|2505.6|2501.6|2506|2502|2505.6|2501.6|21
1643379550000|2022-01-28 14:19:10|2505.4|2501.4|2503.9|2499.9|2505.4|2501.4|2503.9|2499.9|29
1643379560000|2022-01-28 14:19:20|2503.4|2499.4|2503.5|2499.5|2503.5|2499.5|2503.4|2499.4|1
1643379580000|2022-01-28 14:19:40|2503.1|2499.1|2502.1|2498.1|2503.1|2499.1|2502.1|2498.1|3
1643379590000|2022-01-28 14:19:50|2502|2498|2501.9|2497.9|2502|2498|2501.9|2497.9|0
1643379600000|2022-01-28 14:20:00|2501.5|2497.5|2501|2497|2501.5|2497.5|2501|2497|0
1643379610000|2022-01-28 14:20:10|2500.5|2496.5|2501.4|2497.4|2501.4|2497.4|2499.5|2495.5|9
1643379630000|2022-01-28 14:20:30|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|1
1643379640000|2022-01-28 14:20:40|||||||||5
1643379650000|2022-01-28 14:20:50|2500.2|2496.2|2500.6|2496.6|2500.6|2496.6|2500.2|2496.2|0
1643379670000|2022-01-28 14:21:10|2501|2497|2501|2497|2501|2497|2501|2497|4
1643379680000|2022-01-28 14:21:20|2500.7|2496.7|2499.9|2495.9|2500.7|2496.7|2499.9|2495.9|11
1643379690000|2022-01-28 14:21:30|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|3
1643379700000|2022-01-28 14:21:40|||||||||2
1643379740000|2022-01-28 14:22:20|2499.6|2495.6|2499.4|2495.4|2499.6|2495.6|2498.9|2494.9|23
1643379750000|2022-01-28 14:22:30|||||||||5
1643379770000|2022-01-28 14:22:50|2499|2495|2498.9|2494.9|2499|2495|2498.9|2494.9|3
1643379790000|2022-01-28 14:23:10|||||||||2
1643379810000|2022-01-28 14:23:30|2498.4|2494.4|2497.5|2493.5|2498.4|2494.4|2497.4|2493.4|6
1643379820000|2022-01-28 14:23:40|2497.9|2493.9|2497.9|2493.9|2497.9|2493.9|2497.9|2493.9|3
1643379830000|2022-01-28 14:23:50|2498|2494|2498|2494|2498|2494|2498|2494|0
1643379840000|2022-01-28 14:24:00|2497.9|2493.9|2497.9|2493.9|2497.9|2493.9|2497.9|2493.9|1
1643379850000|2022-01-28 14:24:10|||||||||1
1643379860000|2022-01-28 14:24:20|2497.4|2493.4|2497.4|2493.4|2497.4|2493.4|2497.4|2493.4|6
1643379870000|2022-01-28 14:24:30|2497.5|2493.5|2497.4|2493.4|2497.5|2493.5|2497.4|2493.4|11
1643379880000|2022-01-28 14:24:40|2497.7|2493.7|2497.4|2493.4|2497.7|2493.7|2497.4|2493.4|5
1643379910000|2022-01-28 14:25:10|||||||||1
1643379940000|2022-01-28 14:25:40|||||||||6
1643379950000|2022-01-28 14:25:50|||||||||3
1643379960000|2022-01-28 14:26:00|||||||||2
1643379970000|2022-01-28 14:26:10|||||||||1
1643380010000|2022-01-28 14:26:50|||||||||1
1643380020000|2022-01-28 14:27:00|2498|2494|2497.5|2493.5|2498|2494|2497.5|2493.5|16
1643380030000|2022-01-28 14:27:10|2497.9|2493.9|2497.9|2493.9|2497.9|2493.9|2497.4|2493.4|24
1643380040000|2022-01-28 14:27:20|2498|2494|2497.4|2493.4|2498|2494|2497.4|2493.4|5
1643380060000|2022-01-28 14:27:40|2497.5|2493.5|2497.9|2493.9|2497.9|2493.9|2497.5|2493.5|6
1643380070000|2022-01-28 14:27:50|||||||||1
1643380080000|2022-01-28 14:28:00|||||||||2
1643380090000|2022-01-28 14:28:10|2499.4|2495.4|2499.4|2495.4|2499.6|2495.6|2499.4|2495.4|13
1643380100000|2022-01-28 14:28:20|2499.9|2495.9|2501.4|2497.4|2501.9|2497.9|2499.9|2495.9|13
1643380110000|2022-01-28 14:28:30|2500.9|2496.9|2501.6|2497.6|2501.9|2497.9|2500.4|2496.4|9
1643380120000|2022-01-28 14:28:40|2502|2498|2501.9|2497.9|2502|2498|2501.9|2497.9|15
1643380130000|2022-01-28 14:28:50|2501.4|2497.4|2500.9|2496.9|2501.4|2497.4|2500.9|2496.9|1
1643380140000|2022-01-28 14:29:00|2501|2497|2500.9|2496.9|2501.4|2497.4|2500.9|2496.9|0
1643380150000|2022-01-28 14:29:10|||||||||5
1643380170000|2022-01-28 14:29:30|2501|2497|2501|2497|2501|2497|2501|2497|0
1643380180000|2022-01-28 14:29:40|2501.9|2497.9|2502.1|2498.1|2502.1|2498.1|2501.6|2497.6|26
1643380190000|2022-01-28 14:29:50|2502.5|2498.5|2502.1|2498.1|2502.7|2498.7|2502.1|2498.1|7
1643380200000|2022-01-28 14:30:00|2502|2498|2501.6|2497.6|2502|2498|2501.1|2497.1|5
1643380210000|2022-01-28 14:30:10|2501.5|2497.5|2501.1|2497.1|2501.6|2497.6|2501.1|2497.1|1
1643380220000|2022-01-28 14:30:20|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|2501.1|2497.1|0
1643380230000|2022-01-28 14:30:30|2501.5|2497.5|2501.6|2497.6|2501.6|2497.6|2501.5|2497.5|0
1643380240000|2022-01-28 14:30:40|2501.5|2497.5|2501.2|2497.2|2501.6|2497.6|2501.1|2497.1|0
1643380250000|2022-01-28 14:30:50|2501.1|2497.1|2501.1|2497.1|2501.6|2497.6|2501.1|2497.1|3
1643380260000|2022-01-28 14:31:00|2501.5|2497.5|2501.2|2497.2|2501.5|2497.5|2501.2|2497.2|0
1643380290000|2022-01-28 14:31:30|2502.7|2498.7|2501.6|2497.6|2502.7|2498.7|2501.6|2497.6|17
1643380300000|2022-01-28 14:31:40|2501.7|2497.7|2501.2|2497.2|2501.8|2497.8|2501.2|2497.2|15
1643380310000|2022-01-28 14:31:50|2501.1|2497.1|2501.2|2497.2|2501.2|2497.2|2501.1|2497.1|2
1643380330000|2022-01-28 14:32:10|||||||||1
1643380340000|2022-01-28 14:32:20|2500.6|2496.6|2501.1|2497.1|2501.1|2497.1|2500.6|2496.6|15
1643380350000|2022-01-28 14:32:30|2500.6|2496.6|2500.6|2496.6|2501.1|2497.1|2500.6|2496.6|5
1643380360000|2022-01-28 14:32:40|2499.8|2495.8|2499.7|2495.7|2500.6|2496.6|2499.6|2495.6|10
1643380370000|2022-01-28 14:32:50|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|0
1643380380000|2022-01-28 14:33:00|2499.7|2495.7|2499.6|2495.6|2499.7|2495.7|2499.6|2495.6|0
1643380390000|2022-01-28 14:33:10|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|0
1643380400000|2022-01-28 14:33:20|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|1
1643380430000|2022-01-28 14:33:50|||||||||1
1643380440000|2022-01-28 14:34:00|2500.1|2496.1|2499.7|2495.7|2500.1|2496.1|2499.6|2495.6|6
1643380460000|2022-01-28 14:34:20|2500.2|2496.2|2500.6|2496.6|2500.6|2496.6|2500.2|2496.2|1
1643380470000|2022-01-28 14:34:30|2500.7|2496.7|2500.7|2496.7|2500.7|2496.7|2500.7|2496.7|5
1643380480000|2022-01-28 14:34:40|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|1
1643380490000|2022-01-28 14:34:50|2500.8|2496.8|2500.7|2496.7|2500.8|2496.8|2500.7|2496.7|2
1643380500000|2022-01-28 14:35:00|2500.8|2496.8|2503.2|2499.2|2504.2|2500.2|2500.8|2496.8|13
1643380510000|2022-01-28 14:35:10|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|13
1643380520000|2022-01-28 14:35:20|2502|2498|2501.2|2497.2|2502|2498|2501.2|2497.2|8
1643380530000|2022-01-28 14:35:30|2502.3|2498.3|2501.8|2497.8|2502.3|2498.3|2501.3|2497.3|4
1643380540000|2022-01-28 14:35:40|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|1
1643380550000|2022-01-28 14:35:50|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2501.3|2497.3|2
1643380560000|2022-01-28 14:36:00|2501.3|2497.3|2501.2|2497.2|2501.3|2497.3|2501.2|2497.2|2
1643380580000|2022-01-28 14:36:20|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|6
1643380590000|2022-01-28 14:36:30|||||||||1
1643380620000|2022-01-28 14:37:00|2501.9|2497.9|2502.3|2498.3|2502.3|2498.3|2501.9|2497.9|1
1643380630000|2022-01-28 14:37:10|2502.8|2498.8|2502.3|2498.3|2502.8|2498.8|2502.3|2498.3|10
1643380660000|2022-01-28 14:37:40|||||||||5
1643380690000|2022-01-28 14:38:10|2502.2|2498.2|2502.4|2498.4|2502.4|2498.4|2502.2|2498.2|4
1643380700000|2022-01-28 14:38:20|2502.8|2498.8|2503.2|2499.2|2503.3|2499.3|2502.8|2498.8|1
1643380710000|2022-01-28 14:38:30|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|0
1643380730000|2022-01-28 14:38:50|2503.8|2499.8|2503.8|2499.8|2503.8|2499.8|2503.8|2499.8|2
1643380740000|2022-01-28 14:39:00|2503.3|2499.3|2503.2|2499.2|2503.3|2499.3|2503.2|2499.2|2
1643380750000|2022-01-28 14:39:10|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|0
1643380760000|2022-01-28 14:39:20|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|8
1643380780000|2022-01-28 14:39:40|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|5
1643380790000|2022-01-28 14:39:50|2502.3|2498.3|2503.3|2499.3|2504.2|2500.2|2502.3|2498.3|82
1643380800000|2022-01-28 14:40:00|2502.8|2498.8|2502.8|2498.8|2502.9|2498.9|2502.8|2498.8|6
1643380820000|2022-01-28 14:40:20|2502.9|2498.9|2503.9|2499.9|2503.9|2499.9|2502.9|2498.9|11
1643380850000|2022-01-28 14:40:50|2503.8|2499.8|2501.4|2497.4|2503.8|2499.8|2500.8|2496.8|32
1643380860000|2022-01-28 14:41:00|2501.5|2497.5|2501.9|2497.9|2502.9|2498.9|2501.5|2497.5|4
1643380870000|2022-01-28 14:41:10|2502.3|2498.3|2502.9|2498.9|2502.9|2498.9|2502.3|2498.3|13
1643380880000|2022-01-28 14:41:20|||||||||3
1643380890000|2022-01-28 14:41:30|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|2
1643380910000|2022-01-28 14:41:50|2502.6|2498.6|2503|2499|2503|2499|2502.6|2498.6|0
1643380920000|2022-01-28 14:42:00|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|8
1643380930000|2022-01-28 14:42:10|2502.1|2498.1|2501.4|2497.4|2502.5|2498.5|2501.4|2497.4|1
1643380940000|2022-01-28 14:42:20|2501.8|2497.8|2501.5|2497.5|2502|2498|2501.5|2497.5|6
1643380960000|2022-01-28 14:42:40|2502.7|2498.7|2502.9|2498.9|2503|2499|2502.7|2498.7|2
1643380970000|2022-01-28 14:42:50|||||||||2
1643381010000|2022-01-28 14:43:30|||||||||1
1643381020000|2022-01-28 14:43:40|||||||||1
1643381040000|2022-01-28 14:44:00|||||||||1
1643381050000|2022-01-28 14:44:10|||||||||4
1643381060000|2022-01-28 14:44:20|||||||||2
1643381100000|2022-01-28 14:45:00|2503.8|2499.8|2503|2499|2504.4|2500.4|2503|2499|21
1643381110000|2022-01-28 14:45:10|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|10
1643381120000|2022-01-28 14:45:20|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|17
1643381130000|2022-01-28 14:45:30|2499.7|2495.7|2499.4|2495.4|2499.7|2495.7|2499.4|2495.4|8
1643381140000|2022-01-28 14:45:40|2500|2496|2500.3|2496.3|2500.3|2496.3|2499.4|2495.4|14
1643381150000|2022-01-28 14:45:50|2499.8|2495.8|2499.4|2495.4|2499.8|2495.8|2499|2495|16
1643381160000|2022-01-28 14:46:00|2499.5|2495.5|2499.8|2495.8|2499.8|2495.8|2499.5|2495.5|0
1643381170000|2022-01-28 14:46:10|2499.4|2495.4|2499.8|2495.8|2499.8|2495.8|2499.4|2495.4|11
1643381180000|2022-01-28 14:46:20|||||||||6
1643381190000|2022-01-28 14:46:30|||||||||2
1643381210000|2022-01-28 14:46:50|||||||||3
1643381220000|2022-01-28 14:47:00|2498.8|2494.8|2499.3|2495.3|2499.8|2495.8|2498.8|2494.8|11
1643381230000|2022-01-28 14:47:10|2498.8|2494.8|2498.4|2494.4|2498.8|2494.8|2498.4|2494.4|2
1643381240000|2022-01-28 14:47:20|||||||||1
1643381260000|2022-01-28 14:47:40|||||||||28
1643381280000|2022-01-28 14:48:00|2498.8|2494.8|2499.8|2495.8|2499.8|2495.8|2498.8|2494.8|8
1643381290000|2022-01-28 14:48:10|||||||||3
1643381300000|2022-01-28 14:48:20|2499.7|2495.7|2499.3|2495.3|2499.7|2495.7|2499.3|2495.3|0
1643381310000|2022-01-28 14:48:30|||||||||2
1643381320000|2022-01-28 14:48:40|2499.4|2495.4|2499.3|2495.3|2499.4|2495.4|2499.3|2495.3|1
1643381330000|2022-01-28 14:48:50|||||||||1
1643381340000|2022-01-28 14:49:00|2499.4|2495.4|2501|2497|2501|2497|2499.4|2495.4|10
1643381350000|2022-01-28 14:49:10|2501.1|2497.1|2502.4|2498.4|2502.4|2498.4|2501.1|2497.1|9
1643381360000|2022-01-28 14:49:20|2502|2498|2504.5|2500.5|2504.6|2500.6|2502|2498|21
1643381370000|2022-01-28 14:49:30|2504.1|2500.1|2504.4|2500.4|2504.4|2500.4|2504|2500|3
1643381380000|2022-01-28 14:49:40|2504|2500|2504|2500|2504|2500|2504|2500|1
1643381390000|2022-01-28 14:49:50|2503.6|2499.6|2503.4|2499.4|2503.6|2499.6|2503.4|2499.4|7
1643381400000|2022-01-28 14:50:00|2503.3|2499.3|2503|2499|2503.3|2499.3|2503|2499|3
1643381420000|2022-01-28 14:50:20|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|6
1643381430000|2022-01-28 14:50:30|2504|2500|2504|2500|2504|2500|2504|2500|0
1643381460000|2022-01-28 14:51:00|2505.2|2501.2|2504.4|2500.4|2506|2502|2504.4|2500.4|25
1643381470000|2022-01-28 14:51:10|2504|2500|2504|2500|2504|2500|2504|2500|2
1643381480000|2022-01-28 14:51:20|2504.8|2500.8|2505|2501|2505|2501|2504.8|2500.8|3
1643381490000|2022-01-28 14:51:30|||||||||3
1643381500000|2022-01-28 14:51:40|2504.6|2500.6|2504.5|2500.5|2504.6|2500.6|2504.5|2500.5|1
1643381520000|2022-01-28 14:52:00|2504.6|2500.6|2505.5|2501.5|2506|2502|2504.6|2500.6|15
1643381530000|2022-01-28 14:52:10|2505.1|2501.1|2505|2501|2505.1|2501.1|2505|2501|1
1643381540000|2022-01-28 14:52:20|||||||||1
1643381550000|2022-01-28 14:52:30|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|4
1643381560000|2022-01-28 14:52:40|2504.6|2500.6|2505|2501|2505|2501|2504.6|2500.6|0
1643381570000|2022-01-28 14:52:50|2506|2502|2506|2502|2506|2502|2506|2502|6
1643381580000|2022-01-28 14:53:00|2506.4|2502.4|2504.9|2500.9|2506.4|2502.4|2504.9|2500.9|23
1643381590000|2022-01-28 14:53:10|2504.5|2500.5|2504|2500|2504.5|2500.5|2504|2500|4
1643381600000|2022-01-28 14:53:20|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|5
1643381610000|2022-01-28 14:53:30|2503.3|2499.3|2503|2499|2503.3|2499.3|2503|2499|0
1643381640000|2022-01-28 14:54:00|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|1
1643381650000|2022-01-28 14:54:10|||||||||1
1643381660000|2022-01-28 14:54:20|||||||||3
1643381670000|2022-01-28 14:54:30|||||||||1
1643381680000|2022-01-28 14:54:40|||||||||3
1643381700000|2022-01-28 14:55:00|2502.6|2498.6|2503|2499|2503|2499|2502.5|2498.5|10
1643381710000|2022-01-28 14:55:10|2503.5|2499.5|2503.4|2499.4|2503.5|2499.5|2503.4|2499.4|9
1643381720000|2022-01-28 14:55:20|||||||||1
1643381740000|2022-01-28 14:55:40|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|3
1643381750000|2022-01-28 14:55:50|||||||||2
1643381770000|2022-01-28 14:56:10|||||||||1
1643381790000|2022-01-28 14:56:30|||||||||3
1643381800000|2022-01-28 14:56:40|2503|2499|2503.4|2499.4|2503.4|2499.4|2503|2499|0
1643381810000|2022-01-28 14:56:50|2503|2499|2503|2499|2503|2499|2503|2499|1
1643381830000|2022-01-28 14:57:10|||||||||6
1643381840000|2022-01-28 14:57:20|||||||||3
1643381850000|2022-01-28 14:57:30|||||||||2
1643381860000|2022-01-28 14:57:40|2503.2|2499.2|2504|2500|2504.4|2500.4|2503.2|2499.2|9
1643381870000|2022-01-28 14:57:50|2505.6|2501.6|2505.8|2501.8|2505.8|2501.8|2505.6|2501.6|10
1643381880000|2022-01-28 14:58:00|2505.6|2501.6|2502.4|2498.4|2505.6|2501.6|2502.4|2498.4|24
1643381890000|2022-01-28 14:58:10|2502|2498|2502|2498|2502|2498|2501.9|2497.9|11
1643381910000|2022-01-28 14:58:30|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|7
1643381920000|2022-01-28 14:58:40|2502|2498|2501.8|2497.8|2502|2498|2501.8|2497.8|3
1643381960000|2022-01-28 14:59:20|2501|2497|2501.8|2497.8|2501.8|2497.8|2501|2497|8
1643381970000|2022-01-28 14:59:30|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|9
1643381980000|2022-01-28 14:59:40|2501.2|2497.2|2500.4|2496.4|2501.2|2497.2|2500.4|2496.4|3
1643381990000|2022-01-28 14:59:50|||||||||1
1643382000000|2022-01-28 15:00:00|||||||||3
1643382030000|2022-01-28 15:00:30|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|2
1643382040000|2022-01-28 15:00:40|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|6
1643382060000|2022-01-28 15:01:00|2500|2496|2499.8|2495.8|2500|2496|2499.8|2495.8|5
1643382070000|2022-01-28 15:01:10|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|4
1643382090000|2022-01-28 15:01:30|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|10
1643382100000|2022-01-28 15:01:40|||||||||3
1643382110000|2022-01-28 15:01:50|2498.7|2494.7|2497.8|2493.8|2498.7|2494.7|2497.8|2493.8|8
1643382120000|2022-01-28 15:02:00|||||||||1
1643382130000|2022-01-28 15:02:10|2497.4|2493.4|2497.8|2493.8|2497.8|2493.8|2497.4|2493.4|50
1643382140000|2022-01-28 15:02:20|2497.4|2493.4|2498.6|2494.6|2498.8|2494.8|2497.4|2493.4|6
1643382150000|2022-01-28 15:02:30|2496.2|2492.2|2496.1|2492.1|2497.1|2493.1|2496.1|2492.1|24
1643382160000|2022-01-28 15:02:40|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|0
1643382170000|2022-01-28 15:02:50|||||||||1
1643382180000|2022-01-28 15:03:00|2496.6|2492.6|2495.7|2491.7|2496.6|2492.6|2495.7|2491.7|5
1643382200000|2022-01-28 15:03:20|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|26
1643382210000|2022-01-28 15:03:30|2495.7|2491.7|2495.6|2491.6|2495.7|2491.7|2495.6|2491.6|4
1643382220000|2022-01-28 15:03:40|2495.2|2491.2|2495.6|2491.6|2495.6|2491.6|2495|2491|19
1643382230000|2022-01-28 15:03:50|2495.1|2491.1|2494.9|2490.9|2495.7|2491.7|2494.9|2490.9|80
1643382240000|2022-01-28 15:04:00|2495.3|2491.3|2494.6|2490.6|2495.3|2491.3|2494.6|2490.6|31
1643382250000|2022-01-28 15:04:10|2494.7|2490.7|2495.6|2491.6|2495.6|2491.6|2494.7|2490.7|4
1643382260000|2022-01-28 15:04:20|||||||||1
1643382270000|2022-01-28 15:04:30|2495.2|2491.2|2494.6|2490.6|2495.2|2491.2|2494.6|2490.6|12
1643382280000|2022-01-28 15:04:40|2495.4|2491.4|2495.1|2491.1|2495.6|2491.6|2494.7|2490.7|10
1643382300000|2022-01-28 15:05:00|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|0
1643382310000|2022-01-28 15:05:10|2495.8|2491.8|2496.5|2492.5|2496.5|2492.5|2495.8|2491.8|17
1643382320000|2022-01-28 15:05:20|2496.1|2492.1|2496.7|2492.7|2496.7|2492.7|2496.1|2492.1|19
1643382330000|2022-01-28 15:05:30|2496.6|2492.6|2496.1|2492.1|2496.6|2492.6|2496.1|2492.1|1
1643382340000|2022-01-28 15:05:40|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.1|2492.1|4
1643382350000|2022-01-28 15:05:50|2496.6|2492.6|2496.6|2492.6|2496.7|2492.7|2496.6|2492.6|6
1643382360000|2022-01-28 15:06:00|2497|2493|2498.2|2494.2|2498.3|2494.3|2497|2493|3
1643382370000|2022-01-28 15:06:10|||||||||3
1643382380000|2022-01-28 15:06:20|2498.1|2494.1|2498.2|2494.2|2498.2|2494.2|2498.1|2494.1|4
1643382390000|2022-01-28 15:06:30|2498.1|2494.1|2497.8|2493.8|2498.1|2494.1|2497.8|2493.8|11
1643382400000|2022-01-28 15:06:40|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|0
1643382410000|2022-01-28 15:06:50|2497.8|2493.8|2498.2|2494.2|2498.2|2494.2|2497.8|2493.8|1
1643382420000|2022-01-28 15:07:00|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|0
1643382440000|2022-01-28 15:07:20|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|2496.3|2492.3|11
1643382450000|2022-01-28 15:07:30|2497.4|2493.4|2498.3|2494.3|2498.8|2494.8|2497.4|2493.4|9
1643382470000|2022-01-28 15:07:50|||||||||4
1643382480000|2022-01-28 15:08:00|2499.1|2495.1|2499.2|2495.2|2499.2|2495.2|2499.1|2495.1|4
1643382490000|2022-01-28 15:08:10|2498.8|2494.8|2500.4|2496.4|2500.4|2496.4|2498.8|2494.8|10
1643382500000|2022-01-28 15:08:20|||||||||6
1643382510000|2022-01-28 15:08:30|2500.5|2496.5|2500.6|2496.6|2501.2|2497.2|2500.5|2496.5|13
1643382520000|2022-01-28 15:08:40|||||||||3
1643382540000|2022-01-28 15:09:00|2501.2|2497.2|2501.1|2497.1|2501.2|2497.2|2501.1|2497.1|9
1643382550000|2022-01-28 15:09:10|||||||||3
1643382570000|2022-01-28 15:09:30|2501.2|2497.2|2501.3|2497.3|2501.7|2497.7|2501.2|2497.2|5
1643382580000|2022-01-28 15:09:40|2501.6|2497.6|2501.7|2497.7|2501.7|2497.7|2501.2|2497.2|3
1643382590000|2022-01-28 15:09:50|2502.1|2498.1|2502.2|2498.2|2502.2|2498.2|2502.1|2498.1|1
1643382600000|2022-01-28 15:10:00|2501.8|2497.8|2502.3|2498.3|2502.4|2498.4|2501.8|2497.8|6
1643382630000|2022-01-28 15:10:30|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.4|2497.4|3
1643382640000|2022-01-28 15:10:40|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|2502.3|2498.3|9
1643382650000|2022-01-28 15:10:50|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|5
1643382660000|2022-01-28 15:11:00|2501.6|2497.6|2501.4|2497.4|2501.6|2497.6|2501.4|2497.4|2
1643382680000|2022-01-28 15:11:20|2503.3|2499.3|2502.9|2498.9|2503.3|2499.3|2502.4|2498.4|12
1643382690000|2022-01-28 15:11:30|2502.5|2498.5|2502.4|2498.4|2502.5|2498.5|2502.4|2498.4|3
1643382700000|2022-01-28 15:11:40|2502.3|2498.3|2501.9|2497.9|2502.3|2498.3|2501.9|2497.9|2
1643382710000|2022-01-28 15:11:50|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|1
1643382720000|2022-01-28 15:12:00|2502.5|2498.5|2502.4|2498.4|2502.5|2498.5|2502.4|2498.4|11
1643382740000|2022-01-28 15:12:20|||||||||2
1643382750000|2022-01-28 15:12:30|||||||||1
1643382770000|2022-01-28 15:12:50|2502.5|2498.5|2502.4|2498.4|2502.5|2498.5|2502.4|2498.4|8
1643382790000|2022-01-28 15:13:10|2503|2499|2502.9|2498.9|2503|2499|2502.9|2498.9|3
1643382800000|2022-01-28 15:13:20|||||||||1
1643382830000|2022-01-28 15:13:50|||||||||5
1643382840000|2022-01-28 15:14:00|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|0
1643382850000|2022-01-28 15:14:10|2502|2498|2502|2498|2502|2498|2502|2498|0
1643382880000|2022-01-28 15:14:40|2503|2499|2502.5|2498.5|2503|2499|2502.5|2498.5|11
1643382890000|2022-01-28 15:14:50|2502.1|2498.1|2501.9|2497.9|2502.1|2498.1|2501.9|2497.9|8
1643382900000|2022-01-28 15:15:00|2501.6|2497.6|2504.5|2500.5|2504.5|2500.5|2501.6|2497.6|29
1643382910000|2022-01-28 15:15:10|2504.6|2500.6|2504.6|2500.6|2505.2|2501.2|2504.6|2500.6|65
1643382920000|2022-01-28 15:15:20|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|1
1643382930000|2022-01-28 15:15:30|2505.1|2501.1|2505.6|2501.6|2506|2502|2505.1|2501.1|75
1643382940000|2022-01-28 15:15:40|2505.2|2501.2|2505.6|2501.6|2505.6|2501.6|2505.1|2501.1|6
1643382950000|2022-01-28 15:15:50|||||||||1
1643382960000|2022-01-28 15:16:00|2506|2502|2506.7|2502.7|2507.5|2503.5|2506|2502|5
1643382970000|2022-01-28 15:16:10|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|1
1643382990000|2022-01-28 15:16:30|2507.4|2503.4|2507.5|2503.5|2507.5|2503.5|2506.6|2502.6|11
1643383000000|2022-01-28 15:16:40|2507.1|2503.1|2507|2503|2507.5|2503.5|2507|2503|8
1643383010000|2022-01-28 15:16:50|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|6
1643383020000|2022-01-28 15:17:00|||||||||1
1643383030000|2022-01-28 15:17:10|||||||||3
1643383050000|2022-01-28 15:17:30|2506.5|2502.5|2506.5|2502.5|2506.5|2502.5|2506.5|2502.5|11
1643383060000|2022-01-28 15:17:40|||||||||1
1643383070000|2022-01-28 15:17:50|2507|2503|2507.6|2503.6|2507.6|2503.6|2507|2503|13
1643383080000|2022-01-28 15:18:00|2507.5|2503.5|2507.6|2503.6|2507.6|2503.6|2507.5|2503.5|2
1643383090000|2022-01-28 15:18:10|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|3
1643383110000|2022-01-28 15:18:30|2507.6|2503.6|2508|2504|2508|2504|2507.1|2503.1|2
1643383130000|2022-01-28 15:18:50|2507.6|2503.6|2507.5|2503.5|2507.6|2503.6|2507.5|2503.5|4
1643383140000|2022-01-28 15:19:00|2507.6|2503.6|2509|2505|2509|2505|2507.6|2503.6|5
1643383150000|2022-01-28 15:19:10|2509.5|2505.5|2509|2505|2509.5|2505.5|2509|2505|35
1643383160000|2022-01-28 15:19:20|2508|2504|2508|2504|2508|2504|2508|2504|8
1643383170000|2022-01-28 15:19:30|2508.1|2504.1|2508.1|2504.1|2508.1|2504.1|2508.1|2504.1|3
1643383180000|2022-01-28 15:19:40|2508|2504|2509|2505|2509|2505|2508|2504|1
1643383190000|2022-01-28 15:19:50|2509.1|2505.1|2509.4|2505.4|2509.6|2505.6|2509|2505|32
1643383200000|2022-01-28 15:20:00|2508.6|2504.6|2508.5|2504.5|2508.6|2504.6|2508.1|2504.1|7
1643383210000|2022-01-28 15:20:10|2508|2504|2508.1|2504.1|2508.1|2504.1|2508|2504|2
1643383220000|2022-01-28 15:20:20|2509|2505|2508.6|2504.6|2509|2505|2508.5|2504.5|0
1643383230000|2022-01-28 15:20:30|2509|2505|2509|2505|2509|2505|2509|2505|0
1643383240000|2022-01-28 15:20:40|2508.6|2504.6|2508|2504|2508.6|2504.6|2508|2504|3
1643383250000|2022-01-28 15:20:50|||||||||2
1643383260000|2022-01-28 15:21:00|2508.6|2504.6|2507|2503|2508.6|2504.6|2507|2503|21
1643383270000|2022-01-28 15:21:10|2506.6|2502.6|2507|2503|2507.4|2503.4|2506.6|2502.6|7
1643383280000|2022-01-28 15:21:20|2506.5|2502.5|2506.5|2502.5|2506.5|2502.5|2506.5|2502.5|6
1643383290000|2022-01-28 15:21:30|||||||||1
1643383310000|2022-01-28 15:21:50|||||||||1
1643383320000|2022-01-28 15:22:00|2506|2502|2506|2502|2506|2502|2506|2502|1
1643383340000|2022-01-28 15:22:20|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2
1643383360000|2022-01-28 15:22:40|2505.2|2501.2|2503.6|2499.6|2505.2|2501.2|2503.5|2499.5|11
1643383370000|2022-01-28 15:22:50|2503.5|2499.5|2503.5|2499.5|2503.5|2499.5|2503.5|2499.5|3
1643383390000|2022-01-28 15:23:10|2503|2499|2503|2499|2503|2499|2503|2499|6
1643383410000|2022-01-28 15:23:30|2502|2498|2502|2498|2502|2498|2502|2498|23
1643383420000|2022-01-28 15:23:40|2501.9|2497.9|2501|2497|2502|2498|2501|2497|28
1643383440000|2022-01-28 15:24:00|2500|2496|2500|2496|2500|2496|2500|2496|8
1643383450000|2022-01-28 15:24:10|||||||||1
1643383460000|2022-01-28 15:24:20|||||||||3
1643383500000|2022-01-28 15:25:00|2500.4|2496.4|2500|2496|2500.6|2496.6|2500|2496|13
1643383510000|2022-01-28 15:25:10|2499.5|2495.5|2498.4|2494.4|2499.5|2495.5|2498.3|2494.3|44
1643383520000|2022-01-28 15:25:20|2498.3|2494.3|2498.8|2494.8|2498.8|2494.8|2498.3|2494.3|9
1643383530000|2022-01-28 15:25:30|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|1
1643383550000|2022-01-28 15:25:50|2499.4|2495.4|2499.4|2495.4|2500.4|2496.4|2499.4|2495.4|4
1643383580000|2022-01-28 15:26:20|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|11
1643383590000|2022-01-28 15:26:30|2498.4|2494.4|2499.8|2495.8|2499.8|2495.8|2498.4|2494.4|24
1643383600000|2022-01-28 15:26:40|||||||||15
1643383610000|2022-01-28 15:26:50|2499.7|2495.7|2497.8|2493.8|2499.7|2495.7|2497.8|2493.8|34
1643383620000|2022-01-28 15:27:00|2497.4|2493.4|2497.4|2493.4|2497.4|2493.4|2497.4|2493.4|0
1643383630000|2022-01-28 15:27:10|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|7
1643383640000|2022-01-28 15:27:20|||||||||1
1643383650000|2022-01-28 15:27:30|||||||||3
1643383670000|2022-01-28 15:27:50|2498.2|2494.2|2498.4|2494.4|2498.4|2494.4|2498.2|2494.2|5
1643383680000|2022-01-28 15:28:00|||||||||2
1643383690000|2022-01-28 15:28:10|2498.8|2494.8|2498.4|2494.4|2498.8|2494.8|2498.4|2494.4|2
1643383710000|2022-01-28 15:28:30|2498.8|2494.8|2498.4|2494.4|2498.8|2494.8|2498.4|2494.4|5
1643383720000|2022-01-28 15:28:40|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|0
1643383730000|2022-01-28 15:28:50|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|5
1643383740000|2022-01-28 15:29:00|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|5
1643383750000|2022-01-28 15:29:10|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.4|2494.4|4
1643383760000|2022-01-28 15:29:20|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|1
1643383770000|2022-01-28 15:29:30|2498.8|2494.8|2498.3|2494.3|2498.8|2494.8|2497.8|2493.8|9
1643383780000|2022-01-28 15:29:40|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|0
1643383790000|2022-01-28 15:29:50|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2
1643383800000|2022-01-28 15:30:00|2499.6|2495.6|2499.4|2495.4|2500.3|2496.3|2499.3|2495.3|20
1643383810000|2022-01-28 15:30:10|2499.2|2495.2|2499.4|2495.4|2499.4|2495.4|2498.4|2494.4|5
1643383820000|2022-01-28 15:30:20|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|2498.3|2494.3|5
1643383830000|2022-01-28 15:30:30|2499.4|2495.4|2499.8|2495.8|2499.8|2495.8|2499.3|2495.3|2
1643383840000|2022-01-28 15:30:40|2499.7|2495.7|2499.8|2495.8|2499.8|2495.8|2498.4|2494.4|8
1643383850000|2022-01-28 15:30:50|2499.4|2495.4|2499.8|2495.8|2499.8|2495.8|2499.3|2495.3|2
1643383860000|2022-01-28 15:31:00|2499.7|2495.7|2499.3|2495.3|2499.7|2495.7|2499.3|2495.3|1
1643383870000|2022-01-28 15:31:10|2499.8|2495.8|2499.3|2495.3|2499.8|2495.8|2499.3|2495.3|4
1643383880000|2022-01-28 15:31:20|||||||||3
1643383890000|2022-01-28 15:31:30|2499.4|2495.4|2499.8|2495.8|2499.8|2495.8|2499.4|2495.4|6
1643383900000|2022-01-28 15:31:40|2499.2|2495.2|2499.3|2495.3|2499.3|2495.3|2498.8|2494.8|7
1643383910000|2022-01-28 15:31:50|2499.7|2495.7|2499.3|2495.3|2499.8|2495.8|2499.3|2495.3|3
1643383920000|2022-01-28 15:32:00|||||||||2
1643383930000|2022-01-28 15:32:10|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|3
1643383940000|2022-01-28 15:32:20|||||||||3
1643383950000|2022-01-28 15:32:30|||||||||2
1643383960000|2022-01-28 15:32:40|2498.9|2494.9|2499.2|2495.2|2499.2|2495.2|2498.9|2494.9|4
1643383970000|2022-01-28 15:32:50|2499.4|2495.4|2499.4|2495.4|2499.8|2495.8|2499.3|2495.3|14
1643383980000|2022-01-28 15:33:00|2499.3|2495.3|2498.8|2494.8|2499.3|2495.3|2498.8|2494.8|3
1643383990000|2022-01-28 15:33:10|2499.4|2495.4|2499.8|2495.8|2499.8|2495.8|2499.4|2495.4|13
1643384000000|2022-01-28 15:33:20|||||||||2
1643384010000|2022-01-28 15:33:30|2499.9|2495.9|2499.8|2495.8|2499.9|2495.9|2499.8|2495.8|4
1643384020000|2022-01-28 15:33:40|2499.4|2495.4|2499.8|2495.8|2499.8|2495.8|2499.4|2495.4|8
1643384030000|2022-01-28 15:33:50|||||||||1
1643384040000|2022-01-28 15:34:00|||||||||4
1643384050000|2022-01-28 15:34:10|||||||||3
1643384060000|2022-01-28 15:34:20|||||||||1
1643384070000|2022-01-28 15:34:30|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|4
1643384080000|2022-01-28 15:34:40|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|2
1643384090000|2022-01-28 15:34:50|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|6
1643384100000|2022-01-28 15:35:00|2502|2498|2502.5|2498.5|2503|2499|2502|2498|22
1643384110000|2022-01-28 15:35:10|2502.4|2498.4|2499.8|2495.8|2502.4|2498.4|2499.8|2495.8|36
1643384120000|2022-01-28 15:35:20|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|10
1643384130000|2022-01-28 15:35:30|||||||||8
1643384140000|2022-01-28 15:35:40|||||||||1
1643384150000|2022-01-28 15:35:50|2501.4|2497.4|2501.3|2497.3|2501.9|2497.9|2501.3|2497.3|11
1643384160000|2022-01-28 15:36:00|2501.4|2497.4|2501.3|2497.3|2501.4|2497.4|2501.3|2497.3|2
1643384190000|2022-01-28 15:36:30|||||||||1
1643384200000|2022-01-28 15:36:40|2501.8|2497.8|2501.3|2497.3|2501.8|2497.8|2500.9|2496.9|4
1643384210000|2022-01-28 15:36:50|2500.8|2496.8|2500.4|2496.4|2500.8|2496.8|2500.4|2496.4|3
1643384220000|2022-01-28 15:37:00|||||||||3
1643384230000|2022-01-28 15:37:10|2500.8|2496.8|2501|2497|2501|2497|2500.8|2496.8|10
1643384240000|2022-01-28 15:37:20|2501.8|2497.8|2502.4|2498.4|2502.4|2498.4|2501.8|2497.8|5
1643384250000|2022-01-28 15:37:30|2503.4|2499.4|2503.3|2499.3|2503.4|2499.4|2502.9|2498.9|8
1643384270000|2022-01-28 15:37:50|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|1
1643384280000|2022-01-28 15:38:00|2503.9|2499.9|2504.4|2500.4|2504.4|2500.4|2503.9|2499.9|4
1643384300000|2022-01-28 15:38:20|2505.2|2501.2|2505.3|2501.3|2505.3|2501.3|2505.2|2501.2|1
1643384310000|2022-01-28 15:38:30|2504.8|2500.8|2504.8|2500.8|2504.9|2500.9|2504.8|2500.8|6
1643384320000|2022-01-28 15:38:40|2504.4|2500.4|2504|2500|2504.4|2500.4|2503.5|2499.5|5
1643384330000|2022-01-28 15:38:50|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|7
1643384340000|2022-01-28 15:39:00|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|2
1643384350000|2022-01-28 15:39:10|2504.4|2500.4|2504.5|2500.5|2504.5|2500.5|2504.4|2500.4|1
1643384360000|2022-01-28 15:39:20|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|23
1643384380000|2022-01-28 15:39:40|||||||||1
1643384390000|2022-01-28 15:39:50|||||||||3
1643384410000|2022-01-28 15:40:10|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|6
1643384430000|2022-01-28 15:40:30|||||||||1
1643384450000|2022-01-28 15:40:50|||||||||3
1643384470000|2022-01-28 15:41:10|2502.8|2498.8|2501.8|2497.8|2502.8|2498.8|2501.8|2497.8|9
1643384480000|2022-01-28 15:41:20|||||||||3
1643384490000|2022-01-28 15:41:30|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|1
1643384500000|2022-01-28 15:41:40|2501.8|2497.8|2501.5|2497.5|2501.9|2497.9|2501.5|2497.5|17
1643384520000|2022-01-28 15:42:00|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|0
1643384530000|2022-01-28 15:42:10|2501.5|2497.5|2501.1|2497.1|2501.5|2497.5|2501|2497|10
1643384540000|2022-01-28 15:42:20|2502.3|2498.3|2502|2498|2502.3|2498.3|2502|2498|1
1643384550000|2022-01-28 15:42:30|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2
1643384560000|2022-01-28 15:42:40|2502|2498|2502.3|2498.3|2502.3|2498.3|2501.9|2497.9|2
1643384570000|2022-01-28 15:42:50|||||||||1
1643384580000|2022-01-28 15:43:00|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|0
1643384590000|2022-01-28 15:43:10|||||||||1
1643384600000|2022-01-28 15:43:20|2502|2498|2501.5|2497.5|2502|2498|2501|2497|4
1643384610000|2022-01-28 15:43:30|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|0
1643384620000|2022-01-28 15:43:40|2502|2498|2502|2498|2502|2498|2502|2498|3
1643384630000|2022-01-28 15:43:50|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|1
1643384640000|2022-01-28 15:44:00|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|9
1643384650000|2022-01-28 15:44:10|||||||||1
1643384660000|2022-01-28 15:44:20|||||||||5
1643384670000|2022-01-28 15:44:30|2503.4|2499.4|2502|2498|2503.4|2499.4|2502|2498|10
1643384680000|2022-01-28 15:44:40|||||||||1
1643384700000|2022-01-28 15:45:00|2502.6|2498.6|2503|2499|2503|2499|2502.5|2498.5|6
1643384710000|2022-01-28 15:45:10|||||||||1
1643384720000|2022-01-28 15:45:20|||||||||1
1643384750000|2022-01-28 15:45:50|2503.1|2499.1|2503.5|2499.5|2503.5|2499.5|2503.1|2499.1|5
1643384760000|2022-01-28 15:46:00|||||||||1
1643384780000|2022-01-28 15:46:20|||||||||3
1643384790000|2022-01-28 15:46:30|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|2
1643384800000|2022-01-28 15:46:40|2504|2500|2504|2500|2504|2500|2504|2500|0
1643384810000|2022-01-28 15:46:50|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|1
1643384820000|2022-01-28 15:47:00|2503.1|2499.1|2501.8|2497.8|2503.5|2499.5|2501.8|2497.8|55
1643384830000|2022-01-28 15:47:10|2501.4|2497.4|2501.8|2497.8|2501.8|2497.8|2501.4|2497.4|16
1643384840000|2022-01-28 15:47:20|2502.2|2498.2|2502.3|2498.3|2502.3|2498.3|2501.8|2497.8|16
1643384850000|2022-01-28 15:47:30|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|0
1643384860000|2022-01-28 15:47:40|2504|2500|2506.4|2502.4|2506.4|2502.4|2504|2500|12
1643384870000|2022-01-28 15:47:50|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|4
1643384880000|2022-01-28 15:48:00|2506.5|2502.5|2506.5|2502.5|2506.5|2502.5|2506.5|2502.5|4
1643384890000|2022-01-28 15:48:10|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|0
1643384900000|2022-01-28 15:48:20|||||||||1
1643384920000|2022-01-28 15:48:40|||||||||3
1643384930000|2022-01-28 15:48:50|||||||||4
1643384940000|2022-01-28 15:49:00|2507|2503|2506.6|2502.6|2507|2503|2506.6|2502.6|2
1643384950000|2022-01-28 15:49:10|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|3
1643384960000|2022-01-28 15:49:20|||||||||4
1643384970000|2022-01-28 15:49:30|2508.4|2504.4|2508|2504|2508.5|2504.5|2508|2504|30
1643384980000|2022-01-28 15:49:40|2508.1|2504.1|2511.5|2507.5|2511.5|2507.5|2508.1|2504.1|12
1643385000000|2022-01-28 15:50:00|2511.6|2507.6|2511.1|2507.1|2511.6|2507.6|2511.1|2507.1|11
1643385010000|2022-01-28 15:50:10|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|0
1643385020000|2022-01-28 15:50:20|||||||||8
1643385040000|2022-01-28 15:50:40|2510.6|2506.6|2511.1|2507.1|2511.5|2507.5|2510.6|2506.6|2
1643385050000|2022-01-28 15:50:50|2510.6|2506.6|2510.6|2506.6|2511|2507|2510.6|2506.6|6
1643385060000|2022-01-28 15:51:00|2510.5|2506.5|2510|2506|2510.5|2506.5|2510|2506|11
1643385070000|2022-01-28 15:51:10|2510.5|2506.5|2510|2506|2510.5|2506.5|2510|2506|8
1643385080000|2022-01-28 15:51:20|2510.1|2506.1|2510.5|2506.5|2510.5|2506.5|2510|2506|14
1643385090000|2022-01-28 15:51:30|2510.6|2506.6|2510.5|2506.5|2510.6|2506.6|2510.5|2506.5|2
1643385100000|2022-01-28 15:51:40|||||||||1
1643385110000|2022-01-28 15:51:50|||||||||2
1643385120000|2022-01-28 15:52:00|2509.7|2505.7|2509.6|2505.6|2509.7|2505.7|2509.5|2505.5|12
1643385130000|2022-01-28 15:52:10|||||||||1
1643385140000|2022-01-28 15:52:20|||||||||4
1643385160000|2022-01-28 15:52:40|||||||||3
1643385180000|2022-01-28 15:53:00|||||||||1
1643385190000|2022-01-28 15:53:10|||||||||1
1643385200000|2022-01-28 15:53:20|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|5
1643385210000|2022-01-28 15:53:30|||||||||12
1643385220000|2022-01-28 15:53:40|||||||||1
1643385230000|2022-01-28 15:53:50|2511.6|2507.6|2511.5|2507.5|2511.6|2507.6|2511.5|2507.5|8
1643385240000|2022-01-28 15:54:00|2511.6|2507.6|2511|2507|2511.6|2507.6|2511|2507|62
1643385260000|2022-01-28 15:54:20|2510.6|2506.6|2511.5|2507.5|2511.5|2507.5|2510.6|2506.6|7
1643385280000|2022-01-28 15:54:40|||||||||1
1643385290000|2022-01-28 15:54:50|2511.6|2507.6|2511|2507|2511.6|2507.6|2511|2507|2
1643385300000|2022-01-28 15:55:00|2511.1|2507.1|2511.6|2507.6|2512.2|2508.2|2511.1|2507.1|15
1643385310000|2022-01-28 15:55:10|2511.5|2507.5|2511.6|2507.6|2511.6|2507.6|2511.5|2507.5|3
1643385320000|2022-01-28 15:55:20|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|2
1643385330000|2022-01-28 15:55:30|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|0
1643385340000|2022-01-28 15:55:40|2512|2508|2511.6|2507.6|2512|2508|2511.6|2507.6|7
1643385350000|2022-01-28 15:55:50|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|0
1643385360000|2022-01-28 15:56:00|2511.5|2507.5|2510.6|2506.6|2511.5|2507.5|2510.6|2506.6|8
1643385370000|2022-01-28 15:56:10|||||||||2
1643385380000|2022-01-28 15:56:20|||||||||1
1643385390000|2022-01-28 15:56:30|2511|2507|2511.6|2507.6|2511.6|2507.6|2511|2507|13
1643385400000|2022-01-28 15:56:40|2511.2|2507.2|2511.6|2507.6|2511.6|2507.6|2511.2|2507.2|11
1643385420000|2022-01-28 15:57:00|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|1
1643385430000|2022-01-28 15:57:10|||||||||3
1643385440000|2022-01-28 15:57:20|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|0
1643385450000|2022-01-28 15:57:30|||||||||2
1643385460000|2022-01-28 15:57:40|||||||||2
1643385470000|2022-01-28 15:57:50|2511.9|2507.9|2512.6|2508.6|2513.1|2509.1|2511.9|2507.9|22
1643385480000|2022-01-28 15:58:00|2513|2509|2513|2509|2513.1|2509.1|2513|2509|12
1643385490000|2022-01-28 15:58:10|2512.6|2508.6|2512.6|2508.6|2512.7|2508.7|2512.6|2508.6|19
1643385500000|2022-01-28 15:58:20|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2512.6|2508.6|12
1643385510000|2022-01-28 15:58:30|2513.2|2509.2|2512.2|2508.2|2513.2|2509.2|2512.2|2508.2|6
1643385520000|2022-01-28 15:58:40|2512.4|2508.4|2512.9|2508.9|2512.9|2508.9|2512.4|2508.4|6
1643385530000|2022-01-28 15:58:50|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|14
1643385540000|2022-01-28 15:59:00|2514.1|2510.1|2515.4|2511.4|2516|2512|2514|2510|55
1643385550000|2022-01-28 15:59:10|2514.9|2510.9|2515|2511|2515.4|2511.4|2514.9|2510.9|10
1643385560000|2022-01-28 15:59:20|2515.4|2511.4|2515|2511|2515.4|2511.4|2515|2511|6
1643385570000|2022-01-28 15:59:30|2515.4|2511.4|2514.4|2510.4|2515.5|2511.5|2513.9|2509.9|9
1643385580000|2022-01-28 15:59:40|2514.5|2510.5|2514.4|2510.4|2514.5|2510.5|2514.4|2510.4|6
1643385590000|2022-01-28 15:59:50|2514.2|2510.2|2514|2510|2514.4|2510.4|2513.9|2509.9|1
1643385600000|2022-01-28 16:00:00|2514.4|2510.4|2517.4|2513.4|2517.7|2513.7|2514|2510|35
1643385610000|2022-01-28 16:00:10|2517|2513|2517|2513|2517|2513|2517|2513|1
1643385620000|2022-01-28 16:00:20|2517.1|2513.1|2516.4|2512.4|2517.5|2513.5|2516.4|2512.4|11
1643385630000|2022-01-28 16:00:30|2514.9|2510.9|2514.7|2510.7|2514.9|2510.9|2514.7|2510.7|5
1643385640000|2022-01-28 16:00:40|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.7|2510.7|1
1643385650000|2022-01-28 16:00:50|2514.7|2510.7|2515.5|2511.5|2515.5|2511.5|2514.7|2510.7|4
1643385660000|2022-01-28 16:01:00|2515.9|2511.9|2516|2512|2516|2512|2515.9|2511.9|5
1643385680000|2022-01-28 16:01:20|2516.1|2512.1|2517|2513|2517|2513|2516|2512|10
1643385690000|2022-01-28 16:01:30|2516.9|2512.9|2517|2513|2518|2514|2516.9|2512.9|15
1643385700000|2022-01-28 16:01:40|2517.5|2513.5|2517.4|2513.4|2517.5|2513.5|2517|2513|3
1643385710000|2022-01-28 16:01:50|2517.2|2513.2|2517|2513|2517.2|2513.2|2516.9|2512.9|4
1643385720000|2022-01-28 16:02:00|2517.5|2513.5|2517|2513|2517.5|2513.5|2516.5|2512.5|8
1643385730000|2022-01-28 16:02:10|2516.9|2512.9|2517|2513|2517|2513|2516.9|2512.9|1
1643385750000|2022-01-28 16:02:30|||||||||1
1643385760000|2022-01-28 16:02:40|||||||||2
1643385780000|2022-01-28 16:03:00|2517.5|2513.5|2518|2514|2519|2515|2517.5|2513.5|42
1643385790000|2022-01-28 16:03:10|2517.9|2513.9|2517.9|2513.9|2518.9|2514.9|2517.9|2513.9|16
1643385800000|2022-01-28 16:03:20|2518.5|2514.5|2519.5|2515.5|2519.5|2515.5|2518.5|2514.5|6
1643385810000|2022-01-28 16:03:30|2520|2516|2520.4|2516.4|2520.4|2516.4|2519.9|2515.9|6
1643385820000|2022-01-28 16:03:40|2520.1|2516.1|2520|2516|2520.4|2516.4|2520|2516|8
1643385830000|2022-01-28 16:03:50|2519.9|2515.9|2519.9|2515.9|2520|2516|2519.9|2515.9|11
1643385840000|2022-01-28 16:04:00|2520|2516|2520|2516|2520.5|2516.5|2519.9|2515.9|23
1643385850000|2022-01-28 16:04:10|2519.9|2515.9|2518.9|2514.9|2519.9|2515.9|2518.7|2514.7|5
1643385860000|2022-01-28 16:04:20|2518.1|2514.1|2517.6|2513.6|2518.1|2514.1|2517.6|2513.6|9
1643385870000|2022-01-28 16:04:30|2516.4|2512.4|2516.4|2512.4|2516.9|2512.9|2516.2|2512.2|97
1643385880000|2022-01-28 16:04:40|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|0
1643385900000|2022-01-28 16:05:00|2516.9|2512.9|2516.2|2512.2|2516.9|2512.9|2516.2|2512.2|1
1643385910000|2022-01-28 16:05:10|||||||||1
1643385920000|2022-01-28 16:05:20|2516.9|2512.9|2517.2|2513.2|2517.2|2513.2|2516.9|2512.9|2
1643385930000|2022-01-28 16:05:30|2516.7|2512.7|2517.2|2513.2|2517.2|2513.2|2516.7|2512.7|7
1643385950000|2022-01-28 16:05:50|2517.6|2513.6|2517.7|2513.7|2517.7|2513.7|2517.6|2513.6|9
1643385960000|2022-01-28 16:06:00|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|1
1643385970000|2022-01-28 16:06:10|2516.5|2512.5|2517.2|2513.2|2517.2|2513.2|2516.5|2512.5|12
1643385980000|2022-01-28 16:06:20|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|5
1643386000000|2022-01-28 16:06:40|||||||||1
1643386030000|2022-01-28 16:07:10|2517.5|2513.5|2517.9|2513.9|2517.9|2513.9|2517.5|2513.5|4
1643386060000|2022-01-28 16:07:40|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|4
1643386070000|2022-01-28 16:07:50|||||||||1
1643386080000|2022-01-28 16:08:00|2518|2514|2518|2514|2518|2514|2518|2514|13
1643386090000|2022-01-28 16:08:10|2518.4|2514.4|2517.6|2513.6|2518.4|2514.4|2517.6|2513.6|8
1643386100000|2022-01-28 16:08:20|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|1
1643386110000|2022-01-28 16:08:30|2517.4|2513.4|2517.9|2513.9|2517.9|2513.9|2517.4|2513.4|1
1643386120000|2022-01-28 16:08:40|2518|2514|2518|2514|2518|2514|2518|2514|1
1643386140000|2022-01-28 16:09:00|2517.9|2513.9|2517.4|2513.4|2517.9|2513.9|2517.4|2513.4|2
1643386150000|2022-01-28 16:09:10|2516.9|2512.9|2517|2513|2517|2513|2516.9|2512.9|4
1643386160000|2022-01-28 16:09:20|2517.7|2513.7|2517.9|2513.9|2517.9|2513.9|2517.7|2513.7|3
1643386180000|2022-01-28 16:09:40|2517.5|2513.5|2517.4|2513.4|2517.5|2513.5|2517.4|2513.4|4
1643386190000|2022-01-28 16:09:50|2517.2|2513.2|2517.4|2513.4|2517.4|2513.4|2517.2|2513.2|4
1643386200000|2022-01-28 16:10:00|2517.2|2513.2|2517.4|2513.4|2517.4|2513.4|2516.9|2512.9|1
1643386220000|2022-01-28 16:10:20|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|10
1643386230000|2022-01-28 16:10:30|||||||||1
1643386250000|2022-01-28 16:10:50|2517.3|2513.3|2516.7|2512.7|2517.3|2513.3|2516.7|2512.7|12
1643386260000|2022-01-28 16:11:00|2516.4|2512.4|2517.2|2513.2|2517.2|2513.2|2516.2|2512.2|24
1643386270000|2022-01-28 16:11:10|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|5
1643386290000|2022-01-28 16:11:30|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|1
1643386300000|2022-01-28 16:11:40|2517.4|2513.4|2517.4|2513.4|2517.7|2513.7|2517.4|2513.4|5
1643386310000|2022-01-28 16:11:50|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|1
1643386330000|2022-01-28 16:12:10|||||||||3
1643386360000|2022-01-28 16:12:40|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|0
1643386370000|2022-01-28 16:12:50|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|1
1643386380000|2022-01-28 16:13:00|||||||||1
1643386390000|2022-01-28 16:13:10|||||||||2
1643386410000|2022-01-28 16:13:30|||||||||3
1643386420000|2022-01-28 16:13:40|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|3
1643386430000|2022-01-28 16:13:50|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2
1643386440000|2022-01-28 16:14:00|||||||||1
1643386450000|2022-01-28 16:14:10|||||||||2
1643386460000|2022-01-28 16:14:20|||||||||8
1643386470000|2022-01-28 16:14:30|||||||||2
1643386480000|2022-01-28 16:14:40|||||||||3
1643386490000|2022-01-28 16:14:50|2519.3|2515.3|2518.4|2514.4|2519.3|2515.3|2518.4|2514.4|84
1643386500000|2022-01-28 16:15:00|2518.3|2514.3|2517.6|2513.6|2518.3|2514.3|2517|2513|11
1643386510000|2022-01-28 16:15:10|2516.6|2512.6|2516.6|2512.6|2517.1|2513.1|2516.1|2512.1|31
1643386520000|2022-01-28 16:15:20|2516.8|2512.8|2516.8|2512.8|2517.5|2513.5|2516.8|2512.8|8
1643386530000|2022-01-28 16:15:30|2517.3|2513.3|2517.8|2513.8|2517.8|2513.8|2517.3|2513.3|6
1643386540000|2022-01-28 16:15:40|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|1
1643386550000|2022-01-28 16:15:50|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2
1643386560000|2022-01-28 16:16:00|2519|2515|2518.6|2514.6|2519|2515|2518.6|2514.6|5
1643386570000|2022-01-28 16:16:10|2518.5|2514.5|2518.6|2514.6|2518.6|2514.6|2518.5|2514.5|1
1643386580000|2022-01-28 16:16:20|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|3
1643386590000|2022-01-28 16:16:30|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|1
1643386600000|2022-01-28 16:16:40|||||||||1
1643386610000|2022-01-28 16:16:50|2519|2515|2519|2515|2519|2515|2519|2515|6
1643386620000|2022-01-28 16:17:00|2519.1|2515.1|2518.8|2514.8|2519.1|2515.1|2518|2514|30
1643386630000|2022-01-28 16:17:10|2519|2515|2519.1|2515.1|2519.1|2515.1|2518.6|2514.6|19
1643386640000|2022-01-28 16:17:20|2518.6|2514.6|2519.3|2515.3|2519.3|2515.3|2518.6|2514.6|6
1643386660000|2022-01-28 16:17:40|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|7
1643386670000|2022-01-28 16:17:50|2520|2516|2520|2516|2520|2516|2520|2516|3
1643386680000|2022-01-28 16:18:00|2519|2515|2519|2515|2519|2515|2519|2515|46
1643386690000|2022-01-28 16:18:10|2519.1|2515.1|2519.1|2515.1|2519.3|2515.3|2519.1|2515.1|3
1643386700000|2022-01-28 16:18:20|2519.3|2515.3|2519.6|2515.6|2519.6|2515.6|2519.3|2515.3|21
1643386710000|2022-01-28 16:18:30|||||||||1
1643386720000|2022-01-28 16:18:40|2519|2515|2519|2515|2519|2515|2518.6|2514.6|13
1643386730000|2022-01-28 16:18:50|||||||||3
1643386740000|2022-01-28 16:19:00|||||||||5
1643386750000|2022-01-28 16:19:10|||||||||1
1643386760000|2022-01-28 16:19:20|||||||||7
1643386770000|2022-01-28 16:19:30|||||||||14
1643386780000|2022-01-28 16:19:40|||||||||4
1643386790000|2022-01-28 16:19:50|2520|2516|2519.6|2515.6|2520|2516|2519.6|2515.6|12
1643386800000|2022-01-28 16:20:00|2520|2516|2520|2516|2520|2516|2520|2516|5
1643386810000|2022-01-28 16:20:10|||||||||42
1643386820000|2022-01-28 16:20:20|2519|2515|2519|2515|2519|2515|2518|2514|24
1643386830000|2022-01-28 16:20:30|||||||||3
1643386840000|2022-01-28 16:20:40|2519.3|2515.3|2520|2516|2520|2516|2519.3|2515.3|11
1643386850000|2022-01-28 16:20:50|2519.5|2515.5|2519|2515|2519.6|2515.6|2519|2515|18
1643386860000|2022-01-28 16:21:00|||||||||9
1643386870000|2022-01-28 16:21:10|||||||||2
1643386880000|2022-01-28 16:21:20|2519.4|2515.4|2519.5|2515.5|2519.5|2515.5|2519.4|2515.4|12
1643386890000|2022-01-28 16:21:30|2519|2515|2519|2515|2519|2515|2519|2515|1
1643386900000|2022-01-28 16:21:40|||||||||4
1643386910000|2022-01-28 16:21:50|2519.4|2515.4|2519.5|2515.5|2520|2516|2519.4|2515.4|8
1643386920000|2022-01-28 16:22:00|2519|2515|2519|2515|2519|2515|2519|2515|2
1643386930000|2022-01-28 16:22:10|||||||||3
1643386940000|2022-01-28 16:22:20|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|4
1643386950000|2022-01-28 16:22:30|||||||||4
1643386970000|2022-01-28 16:22:50|2519|2515|2519.1|2515.1|2519.1|2515.1|2519|2515|1
1643386980000|2022-01-28 16:23:00|2519|2515|2518.5|2514.5|2519|2515|2518|2514|12
1643386990000|2022-01-28 16:23:10|2518.6|2514.6|2516|2512|2518.6|2514.6|2516|2512|160
1643387000000|2022-01-28 16:23:20|2517|2513|2518|2514|2518|2514|2517|2513|10
1643387010000|2022-01-28 16:23:30|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|6
1643387020000|2022-01-28 16:23:40|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2
1643387030000|2022-01-28 16:23:50|2517|2513|2517|2513|2517|2513|2517|2513|0
1643387040000|2022-01-28 16:24:00|2517.5|2513.5|2517|2513|2517.5|2513.5|2517|2513|19
1643387050000|2022-01-28 16:24:10|2516|2512|2516|2512|2516|2512|2516|2512|6
1643387060000|2022-01-28 16:24:20|||||||||6
1643387070000|2022-01-28 16:24:30|||||||||3
1643387080000|2022-01-28 16:24:40|2515.6|2511.6|2516|2512|2516|2512|2515.6|2511.6|4
1643387090000|2022-01-28 16:24:50|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|4
1643387100000|2022-01-28 16:25:00|2516|2512|2516.5|2512.5|2516.5|2512.5|2516|2512|3
1643387120000|2022-01-28 16:25:20|2516.6|2512.6|2517.6|2513.6|2518|2514|2516|2512|25
1643387130000|2022-01-28 16:25:30|2517.4|2513.4|2515|2511|2517.5|2513.5|2515|2511|29
1643387140000|2022-01-28 16:25:40|2516|2512|2515.5|2511.5|2516|2512|2515.5|2511.5|6
1643387150000|2022-01-28 16:25:50|2516|2512|2515|2511|2516|2512|2515|2511|9
1643387160000|2022-01-28 16:26:00|2515.1|2511.1|2515.5|2511.5|2515.5|2511.5|2515.1|2511.1|8
1643387170000|2022-01-28 16:26:10|2516|2512|2515.5|2511.5|2516|2512|2515.5|2511.5|13
1643387180000|2022-01-28 16:26:20|||||||||6
1643387190000|2022-01-28 16:26:30|2516|2512|2515.5|2511.5|2516|2512|2515.5|2511.5|9
1643387200000|2022-01-28 16:26:40|2515.6|2511.6|2515.5|2511.5|2515.6|2511.6|2515.5|2511.5|5
1643387210000|2022-01-28 16:26:50|2516|2512|2517.5|2513.5|2517.5|2513.5|2515.9|2511.9|24
1643387220000|2022-01-28 16:27:00|2517|2513|2517|2513|2517.5|2513.5|2516.6|2512.6|9
1643387230000|2022-01-28 16:27:10|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|0
1643387240000|2022-01-28 16:27:20|2516.3|2512.3|2516.5|2512.5|2516.6|2512.6|2516|2512|7
1643387250000|2022-01-28 16:27:30|||||||||1
1643387260000|2022-01-28 16:27:40|2516.6|2512.6|2516.7|2512.7|2516.7|2512.7|2516.5|2512.5|14
1643387270000|2022-01-28 16:27:50|2517|2513|2517|2513|2517|2513|2517|2513|3
1643387280000|2022-01-28 16:28:00|2517.4|2513.4|2518.7|2514.7|2518.7|2514.7|2517.4|2513.4|5
1643387290000|2022-01-28 16:28:10|||||||||8
1643387310000|2022-01-28 16:28:30|2518.5|2514.5|2518|2514|2518.5|2514.5|2518|2514|5
1643387320000|2022-01-28 16:28:40|2516.8|2512.8|2514.7|2510.7|2517.3|2513.3|2514.7|2510.7|12
1643387330000|2022-01-28 16:28:50|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|6
1643387340000|2022-01-28 16:29:00|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|1
1643387350000|2022-01-28 16:29:10|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|1
1643387360000|2022-01-28 16:29:20|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2
1643387370000|2022-01-28 16:29:30|2514.7|2510.7|2514.5|2510.5|2514.7|2510.7|2514.5|2510.5|1
1643387380000|2022-01-28 16:29:40|2514.7|2510.7|2514.5|2510.5|2514.7|2510.7|2514|2510|13
1643387400000|2022-01-28 16:30:00|2515.7|2511.7|2515.3|2511.3|2515.7|2511.7|2515.3|2511.3|7
1643387410000|2022-01-28 16:30:10|2515.2|2511.2|2514.8|2510.8|2515.2|2511.2|2514.7|2510.7|5
1643387420000|2022-01-28 16:30:20|2514.7|2510.7|2513.8|2509.8|2515|2511|2513.8|2509.8|3
1643387430000|2022-01-28 16:30:30|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|11
1643387440000|2022-01-28 16:30:40|2513.8|2509.8|2513.7|2509.7|2513.8|2509.8|2513.7|2509.7|4
1643387450000|2022-01-28 16:30:50|2514.3|2510.3|2514.2|2510.2|2514.3|2510.3|2513.8|2509.8|10
1643387460000|2022-01-28 16:31:00|2514.4|2510.4|2514.8|2510.8|2515.2|2511.2|2514.4|2510.4|8
1643387470000|2022-01-28 16:31:10|||||||||1
1643387480000|2022-01-28 16:31:20|||||||||3
1643387500000|2022-01-28 16:31:40|2515.2|2511.2|2516.7|2512.7|2516.7|2512.7|2515.2|2511.2|5
1643387520000|2022-01-28 16:32:00|2516.8|2512.8|2516.9|2512.9|2516.9|2512.9|2516.8|2512.8|14
1643387530000|2022-01-28 16:32:10|2517.3|2513.3|2518.8|2514.8|2518.8|2514.8|2517.3|2513.3|17
1643387540000|2022-01-28 16:32:20|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|7
1643387550000|2022-01-28 16:32:30|||||||||5
1643387560000|2022-01-28 16:32:40|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|8
1643387570000|2022-01-28 16:32:50|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|0
1643387580000|2022-01-28 16:33:00|2518.4|2514.4|2517.9|2513.9|2518.4|2514.4|2517.8|2513.8|6
1643387590000|2022-01-28 16:33:10|||||||||2
1643387600000|2022-01-28 16:33:20|2518|2514|2518.8|2514.8|2518.9|2514.9|2518|2514|3
1643387610000|2022-01-28 16:33:30|2518.4|2514.4|2518.3|2514.3|2518.4|2514.4|2517.9|2513.9|56
1643387620000|2022-01-28 16:33:40|2518.4|2514.4|2518.8|2514.8|2518.9|2514.9|2518.4|2514.4|4
1643387630000|2022-01-28 16:33:50|2518.5|2514.5|2520.1|2516.1|2520.5|2516.5|2518.5|2514.5|7
1643387640000|2022-01-28 16:34:00|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|14
1643387650000|2022-01-28 16:34:10|2520.8|2516.8|2520.9|2516.9|2520.9|2516.9|2520.4|2516.4|4
1643387660000|2022-01-28 16:34:20|2521.3|2517.3|2520.5|2516.5|2521.3|2517.3|2520.5|2516.5|6
1643387670000|2022-01-28 16:34:30|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|6
1643387680000|2022-01-28 16:34:40|||||||||3
1643387690000|2022-01-28 16:34:50|2521.1|2517.1|2521.5|2517.5|2521.5|2517.5|2521.1|2517.1|24
1643387700000|2022-01-28 16:35:00|2523.9|2519.9|2523.9|2519.9|2524.9|2520.9|2523.9|2519.9|70
1643387710000|2022-01-28 16:35:10|2524|2520|2524|2520|2524.4|2520.4|2523.9|2519.9|12
1643387720000|2022-01-28 16:35:20|2524.2|2520.2|2524.4|2520.4|2525.9|2521.9|2524.2|2520.2|43
1643387730000|2022-01-28 16:35:30|2524|2520|2524|2520|2524|2520|2524|2520|37
1643387740000|2022-01-28 16:35:40|2523.9|2519.9|2524.5|2520.5|2524.5|2520.5|2523.4|2519.4|16
1643387770000|2022-01-28 16:36:10|2524.9|2520.9|2523.9|2519.9|2524.9|2520.9|2523.9|2519.9|3
1643387790000|2022-01-28 16:36:30|||||||||6
1643387800000|2022-01-28 16:36:40|||||||||1
1643387810000|2022-01-28 16:36:50|||||||||3
1643387820000|2022-01-28 16:37:00|2524.5|2520.5|2524|2520|2524.9|2520.9|2524|2520|5
1643387830000|2022-01-28 16:37:10|2524.8|2520.8|2524.3|2520.3|2524.8|2520.8|2524.3|2520.3|0
1643387840000|2022-01-28 16:37:20|2524.5|2520.5|2524.9|2520.9|2524.9|2520.9|2524.5|2520.5|5
1643387860000|2022-01-28 16:37:40|2525.1|2521.1|2525.9|2521.9|2525.9|2521.9|2525.1|2521.1|10
1643387870000|2022-01-28 16:37:50|2526.3|2522.3|2526.8|2522.8|2526.8|2522.8|2525.9|2521.9|14
1643387880000|2022-01-28 16:38:00|2526.4|2522.4|2526.9|2522.9|2526.9|2522.9|2526.4|2522.4|2
1643387920000|2022-01-28 16:38:40|2526.7|2522.7|2526.3|2522.3|2526.7|2522.7|2526.3|2522.3|12
1643387930000|2022-01-28 16:38:50|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.3|2522.3|4
1643387940000|2022-01-28 16:39:00|2526.3|2522.3|2526.4|2522.4|2526.4|2522.4|2526.3|2522.3|2
1643387950000|2022-01-28 16:39:10|||||||||1
1643387960000|2022-01-28 16:39:20|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|5
1643387970000|2022-01-28 16:39:30|2527.3|2523.3|2526.8|2522.8|2527.3|2523.3|2526.8|2522.8|46
1643387980000|2022-01-28 16:39:40|2526.7|2522.7|2526.8|2522.8|2526.8|2522.8|2526.3|2522.3|3
1643388000000|2022-01-28 16:40:00|2526.9|2522.9|2526.9|2522.9|2527.3|2523.3|2526.3|2522.3|13
1643388010000|2022-01-28 16:40:10|2527.3|2523.3|2525.9|2521.9|2527.3|2523.3|2525.3|2521.3|34
1643388020000|2022-01-28 16:40:20|2525.3|2521.3|2526.3|2522.3|2526.4|2522.4|2524.9|2520.9|99
1643388030000|2022-01-28 16:40:30|2525.9|2521.9|2526.3|2522.3|2526.8|2522.8|2525.9|2521.9|32
1643388040000|2022-01-28 16:40:40|2526.7|2522.7|2527.3|2523.3|2527.3|2523.3|2526.7|2522.7|21
1643388050000|2022-01-28 16:40:50|||||||||10
1643388060000|2022-01-28 16:41:00|||||||||22
1643388070000|2022-01-28 16:41:10|2526.9|2522.9|2527.3|2523.3|2527.3|2523.3|2526.9|2522.9|30
1643388080000|2022-01-28 16:41:20|2526.9|2522.9|2527.3|2523.3|2527.3|2523.3|2526.9|2522.9|13
1643388090000|2022-01-28 16:41:30|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|13
1643388100000|2022-01-28 16:41:40|2527.3|2523.3|2528.5|2524.5|2528.9|2524.9|2527.3|2523.3|9
1643388110000|2022-01-28 16:41:50|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|18
1643388120000|2022-01-28 16:42:00|2529.3|2525.3|2528.9|2524.9|2529.3|2525.3|2528.5|2524.5|27
1643388130000|2022-01-28 16:42:10|2528.1|2524.1|2528.9|2524.9|2528.9|2524.9|2527.9|2523.9|9
1643388140000|2022-01-28 16:42:20|2528.5|2524.5|2527.9|2523.9|2528.5|2524.5|2527.9|2523.9|33
1643388150000|2022-01-28 16:42:30|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|16
1643388160000|2022-01-28 16:42:40|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|33
1643388170000|2022-01-28 16:42:50|2527.5|2523.5|2528.5|2524.5|2528.5|2524.5|2527.5|2523.5|6
1643388180000|2022-01-28 16:43:00|||||||||12
1643388190000|2022-01-28 16:43:10|2529.5|2525.5|2530.5|2526.5|2530.5|2526.5|2529.5|2525.5|47
1643388200000|2022-01-28 16:43:20|2530|2526|2529.9|2525.9|2530|2526|2529.9|2525.9|7
1643388210000|2022-01-28 16:43:30|2530|2526|2528.9|2524.9|2530|2526|2528.9|2524.9|16
1643388220000|2022-01-28 16:43:40|2529.3|2525.3|2530.5|2526.5|2530.5|2526.5|2529.1|2525.1|20
1643388230000|2022-01-28 16:43:50|2530.9|2526.9|2532.5|2528.5|2532.5|2528.5|2530.9|2526.9|30
1643388240000|2022-01-28 16:44:00|2533.4|2529.4|2533.9|2529.9|2533.9|2529.9|2532.9|2528.9|51
1643388250000|2022-01-28 16:44:10|2534|2530|2533.9|2529.9|2534|2530|2533.9|2529.9|21
1643388260000|2022-01-28 16:44:20|2534.7|2530.7|2536.3|2532.3|2536.3|2532.3|2534.5|2530.5|59
1643388270000|2022-01-28 16:44:30|2535.5|2531.5|2533.9|2529.9|2535.9|2531.9|2533.9|2529.9|25
1643388280000|2022-01-28 16:44:40|2534|2530|2535.9|2531.9|2535.9|2531.9|2534|2530|19
1643388290000|2022-01-28 16:44:50|2535.5|2531.5|2536.9|2532.9|2536.9|2532.9|2535.5|2531.5|35
1643388300000|2022-01-28 16:45:00|2537.3|2533.3|2538.9|2534.9|2540.5|2536.5|2537.3|2533.3|104
1643388310000|2022-01-28 16:45:10|2538.5|2534.5|2538.9|2534.9|2539|2535|2538.5|2534.5|21
1643388320000|2022-01-28 16:45:20|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|18
1643388330000|2022-01-28 16:45:30|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|29
1643388340000|2022-01-28 16:45:40|2538|2534|2538|2534|2538|2534|2537.9|2533.9|23
1643388350000|2022-01-28 16:45:50|2537.5|2533.5|2536|2532|2537.5|2533.5|2536|2532|58
1643388360000|2022-01-28 16:46:00|2535.9|2531.9|2536|2532|2536|2532|2535.9|2531.9|24
1643388370000|2022-01-28 16:46:10|2535.9|2531.9|2535|2531|2537.3|2533.3|2534.9|2530.9|16
1643388380000|2022-01-28 16:46:20|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|2534.9|2530.9|13
1643388390000|2022-01-28 16:46:30|2536|2532|2538.4|2534.4|2538.4|2534.4|2536|2532|14
1643388400000|2022-01-28 16:46:40|2538.5|2534.5|2535.9|2531.9|2538.9|2534.9|2535.8|2531.8|13
1643388410000|2022-01-28 16:46:50|2535|2531|2535|2531|2535|2531|2535|2531|30
1643388420000|2022-01-28 16:47:00|2535.5|2531.5|2537.5|2533.5|2537.5|2533.5|2535.5|2531.5|23
1643388430000|2022-01-28 16:47:10|2537.1|2533.1|2539.5|2535.5|2539.5|2535.5|2536.9|2532.9|33
1643388440000|2022-01-28 16:47:20|2539.9|2535.9|2540|2536|2540.5|2536.5|2539|2535|21
1643388450000|2022-01-28 16:47:30|2540.9|2536.9|2541.9|2537.9|2541.9|2537.9|2540.9|2536.9|30
1643388460000|2022-01-28 16:47:40|2542.5|2538.5|2540.4|2536.4|2542.5|2538.5|2539.9|2535.9|23
1643388470000|2022-01-28 16:47:50|2540.8|2536.8|2538.9|2534.9|2541|2537|2537.9|2533.9|52
1643388480000|2022-01-28 16:48:00|2538.4|2534.4|2535|2531|2538.4|2534.4|2535|2531|95
1643388490000|2022-01-28 16:48:10|2535.9|2531.9|2536.1|2532.1|2537|2533|2535.9|2531.9|61
1643388500000|2022-01-28 16:48:20|2536.9|2532.9|2536.9|2532.9|2537.5|2533.5|2535.9|2531.9|115
1643388510000|2022-01-28 16:48:30|2536.4|2532.4|2536|2532|2536.9|2532.9|2535.5|2531.5|42
1643388520000|2022-01-28 16:48:40|2536.1|2532.1|2535|2531|2536.5|2532.5|2535|2531|74
1643388530000|2022-01-28 16:48:50|2535.9|2531.9|2536.5|2532.5|2536.5|2532.5|2535.5|2531.5|69
1643388540000|2022-01-28 16:49:00|2536.6|2532.6|2537.5|2533.5|2537.9|2533.9|2536.6|2532.6|67
1643388550000|2022-01-28 16:49:10|2537.9|2533.9|2538|2534|2538|2534|2537.5|2533.5|56
1643388560000|2022-01-28 16:49:20|2537.9|2533.9|2537.9|2533.9|2538|2534|2537.9|2533.9|71
1643388570000|2022-01-28 16:49:30|2537.5|2533.5|2537.1|2533.1|2538.1|2534.1|2537.1|2533.1|78
1643388580000|2022-01-28 16:49:40|2537.2|2533.2|2537.5|2533.5|2537.5|2533.5|2536.5|2532.5|208
1643388590000|2022-01-28 16:49:50|2538|2534|2536.8|2532.8|2538|2534|2536.5|2532.5|146
1643388600000|2022-01-28 16:50:00|2536.4|2532.4|2537.9|2533.9|2538.9|2534.9|2536.1|2532.1|95
1643388610000|2022-01-28 16:50:10|2538.3|2534.3|2538.4|2534.4|2538.5|2534.5|2538.3|2534.3|18
1643388620000|2022-01-28 16:50:20|2538.9|2534.9|2538.9|2534.9|2539.5|2535.5|2538.9|2534.9|5
1643388630000|2022-01-28 16:50:30|2539.5|2535.5|2538.9|2534.9|2539.5|2535.5|2538.9|2534.9|5
1643388640000|2022-01-28 16:50:40|2539|2535|2539.5|2535.5|2539.5|2535.5|2539|2535|29
1643388650000|2022-01-28 16:50:50|2539.1|2535.1|2539.1|2535.1|2539.5|2535.5|2539.1|2535.1|8
1643388660000|2022-01-28 16:51:00|||||||||2
1643388670000|2022-01-28 16:51:10|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|3
1643388680000|2022-01-28 16:51:20|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|4
1643388700000|2022-01-28 16:51:40|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|1
1643388710000|2022-01-28 16:51:50|2540.1|2536.1|2537.5|2533.5|2540.1|2536.1|2537.5|2533.5|15
1643388720000|2022-01-28 16:52:00|2537|2533|2537|2533|2537|2533|2537|2533|11
1643388730000|2022-01-28 16:52:10|2536.9|2532.9|2537|2533|2537|2533|2536.5|2532.5|2
1643388740000|2022-01-28 16:52:20|2537.1|2533.1|2536.4|2532.4|2537.1|2533.1|2536.4|2532.4|4
1643388750000|2022-01-28 16:52:30|2536|2532|2536.1|2532.1|2536.1|2532.1|2536|2532|0
1643388760000|2022-01-28 16:52:40|2536|2532|2536|2532|2536|2532|2536|2532|4
1643388780000|2022-01-28 16:53:00|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|1
1643388810000|2022-01-28 16:53:30|||||||||11
1643388820000|2022-01-28 16:53:40|2534.9|2530.9|2534.9|2530.9|2535.3|2531.3|2534.9|2530.9|5
1643388830000|2022-01-28 16:53:50|||||||||2
1643388850000|2022-01-28 16:54:10|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|1
1643388880000|2022-01-28 16:54:40|2533.3|2529.3|2531.4|2527.4|2533.3|2529.3|2531.4|2527.4|16
1643388890000|2022-01-28 16:54:50|2531|2527|2531.8|2527.8|2531.8|2527.8|2530.9|2526.9|2
1643388900000|2022-01-28 16:55:00|2531.9|2527.9|2531.9|2527.9|2532|2528|2531.9|2527.9|21
1643388910000|2022-01-28 16:55:10|||||||||1
1643388920000|2022-01-28 16:55:20|||||||||6
1643388940000|2022-01-28 16:55:40|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|1
1643388950000|2022-01-28 16:55:50|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|1
1643388960000|2022-01-28 16:56:00|2532.3|2528.3|2533.8|2529.8|2533.9|2529.9|2532|2528|10
1643388970000|2022-01-28 16:56:10|||||||||1
1643388980000|2022-01-28 16:56:20|||||||||1
1643388990000|2022-01-28 16:56:30|2533.9|2529.9|2534.8|2530.8|2534.8|2530.8|2533.9|2529.9|4
1643389000000|2022-01-28 16:56:40|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|1
1643389020000|2022-01-28 16:57:00|2533.9|2529.9|2534|2530|2534|2530|2533.9|2529.9|1
1643389030000|2022-01-28 16:57:10|||||||||3
1643389060000|2022-01-28 16:57:40|2534.3|2530.3|2534.8|2530.8|2534.8|2530.8|2534.3|2530.3|7
1643389070000|2022-01-28 16:57:50|||||||||1
1643389080000|2022-01-28 16:58:00|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|2
1643389100000|2022-01-28 16:58:20|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2
1643389110000|2022-01-28 16:58:30|2534.3|2530.3|2534.8|2530.8|2534.8|2530.8|2534.3|2530.3|2
1643389130000|2022-01-28 16:58:50|2534.4|2530.4|2534.4|2530.4|2534.8|2530.8|2534.3|2530.3|4
1643389140000|2022-01-28 16:59:00|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|0
1643389150000|2022-01-28 16:59:10|||||||||4
1643389180000|2022-01-28 16:59:40|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2
1643389190000|2022-01-28 16:59:50|||||||||1
1643389200000|2022-01-28 17:00:00|2535.7|2531.7|2536.3|2532.3|2536.3|2532.3|2535.7|2531.7|2
1643389260000|2022-01-28 17:01:00|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|13
1643389270000|2022-01-28 17:01:10|||||||||6
1643389280000|2022-01-28 17:01:20|2535.9|2531.9|2535.8|2531.8|2535.9|2531.9|2535.8|2531.8|8
1643389330000|2022-01-28 17:02:10|||||||||1
1643389370000|2022-01-28 17:02:50|2536.2|2532.2|2536.4|2532.4|2536.4|2532.4|2536.2|2532.2|2
1643389380000|2022-01-28 17:03:00|2536.8|2532.8|2536.7|2532.7|2536.8|2532.8|2536.7|2532.7|1
1643389390000|2022-01-28 17:03:10|2536.3|2532.3|2535.4|2531.4|2536.3|2532.3|2535.4|2531.4|1
1643389400000|2022-01-28 17:03:20|2534.3|2530.3|2533.9|2529.9|2534.3|2530.3|2533.9|2529.9|8
1643389410000|2022-01-28 17:03:30|||||||||5
1643389420000|2022-01-28 17:03:40|2533.3|2529.3|2533.8|2529.8|2533.9|2529.9|2532.9|2528.9|8
1643389440000|2022-01-28 17:04:00|||||||||1
1643389470000|2022-01-28 17:04:30|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|1
1643389480000|2022-01-28 17:04:40|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|6
1643389500000|2022-01-28 17:05:00|2530.3|2526.3|2530.7|2526.7|2530.7|2526.7|2530.3|2526.3|24
1643389510000|2022-01-28 17:05:10|||||||||5
1643389540000|2022-01-28 17:05:40|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|28
1643389550000|2022-01-28 17:05:50|||||||||3
1643389580000|2022-01-28 17:06:20|||||||||4
1643389590000|2022-01-28 17:06:30|||||||||1
1643389600000|2022-01-28 17:06:40|||||||||1
1643389620000|2022-01-28 17:07:00|||||||||4
1643389630000|2022-01-28 17:07:10|||||||||16
1643389640000|2022-01-28 17:07:20|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|5
1643389650000|2022-01-28 17:07:30|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|3
1643389660000|2022-01-28 17:07:40|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|7
1643389680000|2022-01-28 17:08:00|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|3
1643389700000|2022-01-28 17:08:20|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|0
1643389710000|2022-01-28 17:08:30|||||||||3
1643389740000|2022-01-28 17:09:00|2533.1|2529.1|2534.6|2530.6|2534.6|2530.6|2533.1|2529.1|6
1643389750000|2022-01-28 17:09:10|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|0
1643389760000|2022-01-28 17:09:20|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|19
1643389800000|2022-01-28 17:10:00|2533.6|2529.6|2533.6|2529.6|2533.7|2529.7|2533.6|2529.6|5
1643389810000|2022-01-28 17:10:10|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|1
1643389840000|2022-01-28 17:10:40|2533.2|2529.2|2533.6|2529.6|2533.6|2529.6|2533.2|2529.2|6
1643389850000|2022-01-28 17:10:50|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|0
1643389860000|2022-01-28 17:11:00|2533.6|2529.6|2533.7|2529.7|2533.7|2529.7|2533.6|2529.6|1
1643389890000|2022-01-28 17:11:30|||||||||1
1643389920000|2022-01-28 17:12:00|2533.6|2529.6|2533.7|2529.7|2533.7|2529.7|2533.1|2529.1|3
1643389930000|2022-01-28 17:12:10|2533.1|2529.1|2533.7|2529.7|2533.7|2529.7|2533.1|2529.1|2
1643389940000|2022-01-28 17:12:20|||||||||6
1643389960000|2022-01-28 17:12:40|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|1
1643389970000|2022-01-28 17:12:50|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|3
1643389980000|2022-01-28 17:13:00|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|2
1643389990000|2022-01-28 17:13:10|2534.7|2530.7|2535.1|2531.1|2535.6|2531.6|2534.7|2530.7|2
1643390000000|2022-01-28 17:13:20|2535.2|2531.2|2535.6|2531.6|2535.6|2531.6|2535.2|2531.2|0
1643390020000|2022-01-28 17:13:40|2535.1|2531.1|2532.7|2528.7|2535.1|2531.1|2532.7|2528.7|1
1643390030000|2022-01-28 17:13:50|2533.2|2529.2|2536.2|2532.2|2536.2|2532.2|2533.2|2529.2|11
1643390050000|2022-01-28 17:14:10|2534.3|2530.3|2534.7|2530.7|2534.7|2530.7|2533.8|2529.8|4
1643390070000|2022-01-28 17:14:30|2533.7|2529.7|2533.8|2529.8|2533.8|2529.8|2533.7|2529.7|0
1643390100000|2022-01-28 17:15:00|||||||||4
1643390130000|2022-01-28 17:15:30|2534.3|2530.3|2534.7|2530.7|2534.7|2530.7|2534.3|2530.3|2
1643390150000|2022-01-28 17:15:50|2534.6|2530.6|2534.2|2530.2|2534.6|2530.6|2534.2|2530.2|5
1643390160000|2022-01-28 17:16:00|2534.3|2530.3|2534.1|2530.1|2534.7|2530.7|2534.1|2530.1|3
1643390210000|2022-01-28 17:16:50|2533.1|2529.1|2533.2|2529.2|2533.2|2529.2|2533.1|2529.1|4
1643390220000|2022-01-28 17:17:00|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|0
1643390230000|2022-01-28 17:17:10|2533.7|2529.7|2533.1|2529.1|2533.7|2529.7|2533.1|2529.1|13
1643390250000|2022-01-28 17:17:30|||||||||2
1643390280000|2022-01-28 17:18:00|||||||||8
1643390290000|2022-01-28 17:18:10|2533.7|2529.7|2534.7|2530.7|2534.7|2530.7|2533.7|2529.7|6
1643390300000|2022-01-28 17:18:20|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|1
1643390310000|2022-01-28 17:18:30|2533.8|2529.8|2533.6|2529.6|2533.8|2529.8|2533.6|2529.6|11
1643390350000|2022-01-28 17:19:10|||||||||3
1643390360000|2022-01-28 17:19:20|2532.4|2528.4|2532.1|2528.1|2532.4|2528.4|2532.1|2528.1|2
1643390370000|2022-01-28 17:19:30|||||||||2
1643390400000|2022-01-28 17:20:00|||||||||1
1643390410000|2022-01-28 17:20:10|||||||||1
1643390420000|2022-01-28 17:20:20|||||||||1
1643390440000|2022-01-28 17:20:40|||||||||2
1643390460000|2022-01-28 17:21:00|||||||||1
1643390480000|2022-01-28 17:21:20|||||||||4
1643390550000|2022-01-28 17:22:30|||||||||10
1643390560000|2022-01-28 17:22:40|||||||||2
1643390580000|2022-01-28 17:23:00|||||||||1
1643390590000|2022-01-28 17:23:10|||||||||2
1643390600000|2022-01-28 17:23:20|2533.1|2529.1|2533.6|2529.6|2533.6|2529.6|2533.1|2529.1|1
1643390610000|2022-01-28 17:23:30|||||||||3
1643390630000|2022-01-28 17:23:50|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|0
1643390640000|2022-01-28 17:24:00|2534.7|2530.7|2535.1|2531.1|2535.1|2531.1|2534.7|2530.7|0
1643390650000|2022-01-28 17:24:10|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|0
1643390660000|2022-01-28 17:24:20|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|11
1643390670000|2022-01-28 17:24:30|||||||||1
1643390740000|2022-01-28 17:25:40|||||||||6
1643390750000|2022-01-28 17:25:50|2532.3|2528.3|2532.7|2528.7|2533.1|2529.1|2532.2|2528.2|4
1643390760000|2022-01-28 17:26:00|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|0
1643390830000|2022-01-28 17:27:10|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|4
1643390850000|2022-01-28 17:27:30|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|0
1643390870000|2022-01-28 17:27:50|||||||||3
1643390940000|2022-01-28 17:29:00|||||||||2
1643390960000|2022-01-28 17:29:20|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|4
1643390970000|2022-01-28 17:29:30|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|0
1643390990000|2022-01-28 17:29:50|2534.1|2530.1|2534.2|2530.2|2534.2|2530.2|2534.1|2530.1|2
1643391000000|2022-01-28 17:30:00|2534.1|2530.1|2533.3|2529.3|2534.2|2530.2|2533.3|2529.3|5
1643391010000|2022-01-28 17:30:10|||||||||1
1643391030000|2022-01-28 17:30:30|||||||||1
1643391040000|2022-01-28 17:30:40|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|1
1643391050000|2022-01-28 17:30:50|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|1
1643391070000|2022-01-28 17:31:10|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|0
1643391100000|2022-01-28 17:31:40|2533.3|2529.3|2534.3|2530.3|2534.3|2530.3|2533.3|2529.3|13
1643391110000|2022-01-28 17:31:50|||||||||5
1643391130000|2022-01-28 17:32:10|||||||||3
1643391150000|2022-01-28 17:32:30|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|5
1643391160000|2022-01-28 17:32:40|2534.8|2530.8|2534.3|2530.3|2534.8|2530.8|2534.3|2530.3|26
1643391190000|2022-01-28 17:33:10|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|1
1643391230000|2022-01-28 17:33:50|2533.9|2529.9|2533.3|2529.3|2533.9|2529.9|2532.8|2528.8|19
1643391240000|2022-01-28 17:34:00|2532.5|2528.5|2532.3|2528.3|2532.5|2528.5|2532.3|2528.3|1
1643391250000|2022-01-28 17:34:10|||||||||3
1643391260000|2022-01-28 17:34:20|2532.7|2528.7|2532.6|2528.6|2532.7|2528.7|2532.6|2528.6|5
1643391270000|2022-01-28 17:34:30|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|0
1643391280000|2022-01-28 17:34:40|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|1
1643391290000|2022-01-28 17:34:50|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|0
1643391320000|2022-01-28 17:35:20|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|8
1643391340000|2022-01-28 17:35:40|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|0
1643391350000|2022-01-28 17:35:50|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|0
1643391360000|2022-01-28 17:36:00|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|0
1643391380000|2022-01-28 17:36:20|||||||||3
1643391430000|2022-01-28 17:37:10|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|1
1643391460000|2022-01-28 17:37:40|||||||||5
1643391510000|2022-01-28 17:38:30|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|6
1643391540000|2022-01-28 17:39:00|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2
1643391550000|2022-01-28 17:39:10|2533.2|2529.2|2533.3|2529.3|2533.3|2529.3|2533.2|2529.2|2
1643391620000|2022-01-28 17:40:20|||||||||1
1643391640000|2022-01-28 17:40:40|||||||||3
1643391690000|2022-01-28 17:41:30|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|1
1643391710000|2022-01-28 17:41:50|2533.1|2529.1|2533.3|2529.3|2533.3|2529.3|2533.1|2529.1|11
1643391720000|2022-01-28 17:42:00|||||||||1
1643391730000|2022-01-28 17:42:10|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|3
1643391740000|2022-01-28 17:42:20|||||||||3
1643391750000|2022-01-28 17:42:30|2533.3|2529.3|2533.8|2529.8|2533.8|2529.8|2533.3|2529.3|2
1643391760000|2022-01-28 17:42:40|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|15
1643391770000|2022-01-28 17:42:50|||||||||3
1643391900000|2022-01-28 17:45:00|2534.7|2530.7|2534.3|2530.3|2534.7|2530.7|2534.3|2530.3|3
1643391910000|2022-01-28 17:45:10|2534.7|2530.7|2534.3|2530.3|2534.8|2530.8|2534.3|2530.3|8
1643391920000|2022-01-28 17:45:20|2534.7|2530.7|2534.3|2530.3|2534.7|2530.7|2534.3|2530.3|2
1643391930000|2022-01-28 17:45:30|2534.7|2530.7|2534.8|2530.8|2534.8|2530.8|2534.7|2530.7|1
1643391940000|2022-01-28 17:45:40|2534.3|2530.3|2534.9|2530.9|2534.9|2530.9|2534.3|2530.3|2
1643391960000|2022-01-28 17:46:00|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|0
1643391970000|2022-01-28 17:46:10|||||||||1
1643392020000|2022-01-28 17:47:00|2534.9|2530.9|2535.7|2531.7|2535.7|2531.7|2534.9|2530.9|1
1643392030000|2022-01-28 17:47:10|2535.3|2531.3|2535.7|2531.7|2535.7|2531.7|2535.3|2531.3|3
1643392080000|2022-01-28 17:48:00|||||||||1
1643392090000|2022-01-28 17:48:10|2534.8|2530.8|2534.7|2530.7|2534.8|2530.8|2534.7|2530.7|5
1643392100000|2022-01-28 17:48:20|||||||||3
1643392110000|2022-01-28 17:48:30|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2
1643392120000|2022-01-28 17:48:40|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|0
1643392150000|2022-01-28 17:49:10|||||||||3
1643392220000|2022-01-28 17:50:20|2534.8|2530.8|2535.2|2531.2|2535.2|2531.2|2534.8|2530.8|7
1643392230000|2022-01-28 17:50:30|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|3
1643392240000|2022-01-28 17:50:40|2535.3|2531.3|2535.2|2531.2|2535.3|2531.3|2535.2|2531.2|6
1643392250000|2022-01-28 17:50:50|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2
1643392260000|2022-01-28 17:51:00|||||||||2
1643392270000|2022-01-28 17:51:10|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|6
1643392280000|2022-01-28 17:51:20|||||||||3
1643392320000|2022-01-28 17:52:00|||||||||3
1643392360000|2022-01-28 17:52:40|||||||||2
1643392370000|2022-01-28 17:52:50|||||||||2
1643392380000|2022-01-28 17:53:00|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|1
1643392400000|2022-01-28 17:53:20|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|1
1643392410000|2022-01-28 17:53:30|2534.9|2530.9|2535.3|2531.3|2535.3|2531.3|2534.9|2530.9|1
1643392420000|2022-01-28 17:53:40|2534.8|2530.8|2534.9|2530.9|2534.9|2530.9|2534.8|2530.8|1
1643392440000|2022-01-28 17:54:00|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2534.8|2530.8|2
1643392450000|2022-01-28 17:54:10|||||||||2
1643392500000|2022-01-28 17:55:00|2535.2|2531.2|2534.8|2530.8|2535.2|2531.2|2534.8|2530.8|2
1643392510000|2022-01-28 17:55:10|2534.9|2530.9|2535.2|2531.2|2535.2|2531.2|2534.9|2530.9|1
1643392520000|2022-01-28 17:55:20|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|0
1643392530000|2022-01-28 17:55:30|2535.2|2531.2|2534.7|2530.7|2535.2|2531.2|2534.7|2530.7|1
1643392540000|2022-01-28 17:55:40|||||||||2
1643392560000|2022-01-28 17:56:00|||||||||1
1643392610000|2022-01-28 17:56:50|2534.8|2530.8|2535.3|2531.3|2535.3|2531.3|2534.8|2530.8|2
1643392620000|2022-01-28 17:57:00|2535.7|2531.7|2534.8|2530.8|2535.7|2531.7|2534.8|2530.8|4
1643392650000|2022-01-28 17:57:30|2534.9|2530.9|2535.7|2531.7|2535.7|2531.7|2534.9|2530.9|0
1643392660000|2022-01-28 17:57:40|2535.8|2531.8|2535.6|2531.6|2535.8|2531.8|2535.6|2531.6|3
1643392680000|2022-01-28 17:58:00|2535.2|2531.2|2534.8|2530.8|2535.7|2531.7|2534.8|2530.8|5
1643392690000|2022-01-28 17:58:10|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|0
1643392710000|2022-01-28 17:58:30|2535.2|2531.2|2535.2|2531.2|2535.2|2531.2|2535.2|2531.2|5
1643392720000|2022-01-28 17:58:40|2535.3|2531.3|2534.7|2530.7|2535.3|2531.3|2534.7|2530.7|1
1643392780000|2022-01-28 17:59:40|||||||||1
1643392790000|2022-01-28 17:59:50|||||||||2
1643392800000|2022-01-28 18:00:00|2533.9|2529.9|2534.8|2530.8|2534.8|2530.8|2533.7|2529.7|13
1643392810000|2022-01-28 18:00:10|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|7
1643392820000|2022-01-28 18:00:20|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.7|2530.7|1
1643392870000|2022-01-28 18:01:10|2534.9|2530.9|2534.8|2530.8|2534.9|2530.9|2534.8|2530.8|2
1643392880000|2022-01-28 18:01:20|2534.9|2530.9|2535.3|2531.3|2535.3|2531.3|2534.9|2530.9|2
1643392910000|2022-01-28 18:01:50|2534.8|2530.8|2535.3|2531.3|2535.3|2531.3|2534.8|2530.8|1
1643392920000|2022-01-28 18:02:00|||||||||4
1643392930000|2022-01-28 18:02:10|2534.8|2530.8|2535.3|2531.3|2535.3|2531.3|2534.8|2530.8|1
1643392960000|2022-01-28 18:02:40|2534.9|2530.9|2534.8|2530.8|2534.9|2530.9|2534.8|2530.8|1
1643392970000|2022-01-28 18:02:50|2534.9|2530.9|2535.3|2531.3|2535.3|2531.3|2534.9|2530.9|3
1643393000000|2022-01-28 18:03:20|2535.1|2531.1|2534.3|2530.3|2535.1|2531.1|2534.3|2530.3|1
1643393010000|2022-01-28 18:03:30|||||||||3
1643393040000|2022-01-28 18:04:00|||||||||2
1643393050000|2022-01-28 18:04:10|||||||||4
1643393070000|2022-01-28 18:04:30|2534.7|2530.7|2534.3|2530.3|2534.7|2530.7|2534.3|2530.3|11
1643393080000|2022-01-28 18:04:40|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|0
1643393100000|2022-01-28 18:05:00|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|0
1643393130000|2022-01-28 18:05:30|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|1
1643393140000|2022-01-28 18:05:40|2534.8|2530.8|2534.7|2530.7|2534.8|2530.8|2534.7|2530.7|5
1643393150000|2022-01-28 18:05:50|||||||||2
1643393220000|2022-01-28 18:07:00|||||||||2
1643393310000|2022-01-28 18:08:30|||||||||2
1643393390000|2022-01-28 18:09:50|2535.1|2531.1|2534.8|2530.8|2535.3|2531.3|2534.8|2530.8|2
1643393400000|2022-01-28 18:10:00|2535.2|2531.2|2534.7|2530.7|2535.2|2531.2|2534.7|2530.7|2
1643393410000|2022-01-28 18:10:10|||||||||2
1643393430000|2022-01-28 18:10:30|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2
1643393460000|2022-01-28 18:11:00|2535.3|2531.3|2536.1|2532.1|2536.1|2532.1|2535.2|2531.2|1
1643393470000|2022-01-28 18:11:10|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|1
1643393480000|2022-01-28 18:11:20|2536.1|2532.1|2535.7|2531.7|2536.1|2532.1|2535.7|2531.7|2
1643393520000|2022-01-28 18:12:00|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2
1643393530000|2022-01-28 18:12:10|2535.2|2531.2|2535.7|2531.7|2535.7|2531.7|2535.2|2531.2|2
1643393570000|2022-01-28 18:12:50|||||||||2
1643393580000|2022-01-28 18:13:00|||||||||1
1643393590000|2022-01-28 18:13:10|2536.1|2532.1|2536.2|2532.2|2536.2|2532.2|2536.1|2532.1|1
1643393620000|2022-01-28 18:13:40|2536.1|2532.1|2536.2|2532.2|2536.2|2532.2|2536.1|2532.1|3
1643393630000|2022-01-28 18:13:50|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|1
1643393650000|2022-01-28 18:14:10|||||||||5
1643393740000|2022-01-28 18:15:40|||||||||3
1643393790000|2022-01-28 18:16:30|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|8
1643393800000|2022-01-28 18:16:40|2537.7|2533.7|2537.2|2533.2|2537.7|2533.7|2537.2|2533.2|3
1643393810000|2022-01-28 18:16:50|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|0
1643393820000|2022-01-28 18:17:00|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|9
1643393830000|2022-01-28 18:17:10|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|5
1643393850000|2022-01-28 18:17:30|2538.1|2534.1|2537.7|2533.7|2538.1|2534.1|2537.7|2533.7|7
1643393860000|2022-01-28 18:17:40|||||||||1
1643393890000|2022-01-28 18:18:10|||||||||5
1643393910000|2022-01-28 18:18:30|||||||||9
1643393930000|2022-01-28 18:18:50|||||||||1
1643393940000|2022-01-28 18:19:00|||||||||1
1643394000000|2022-01-28 18:20:00|||||||||4
1643394010000|2022-01-28 18:20:10|2537.3|2533.3|2537.4|2533.4|2537.4|2533.4|2537.3|2533.3|3
1643394020000|2022-01-28 18:20:20|2538.2|2534.2|2538.3|2534.3|2538.3|2534.3|2538.2|2534.2|4
1643394040000|2022-01-28 18:20:40|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|0
1643394050000|2022-01-28 18:20:50|2538.3|2534.3|2538.2|2534.2|2538.3|2534.3|2538.2|2534.2|2
1643394060000|2022-01-28 18:21:00|||||||||1
1643394080000|2022-01-28 18:21:20|||||||||2
1643394100000|2022-01-28 18:21:40|||||||||1
1643394120000|2022-01-28 18:22:00|2538.3|2534.3|2538.2|2534.2|2538.3|2534.3|2538.2|2534.2|3
1643394150000|2022-01-28 18:22:30|2537.3|2533.3|2537.9|2533.9|2537.9|2533.9|2537.3|2533.3|5
1643394160000|2022-01-28 18:22:40|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|9
1643394170000|2022-01-28 18:22:50|||||||||2
1643394190000|2022-01-28 18:23:10|||||||||7
1643394200000|2022-01-28 18:23:20|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|9
1643394210000|2022-01-28 18:23:30|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|0
1643394220000|2022-01-28 18:23:40|2537.9|2533.9|2537.3|2533.3|2537.9|2533.9|2537.3|2533.3|6
1643394230000|2022-01-28 18:23:50|||||||||2
1643394240000|2022-01-28 18:24:00|2536.9|2532.9|2537.3|2533.3|2537.3|2533.3|2536.9|2532.9|4
1643394250000|2022-01-28 18:24:10|2536.8|2532.8|2537.3|2533.3|2537.3|2533.3|2536.8|2532.8|10
1643394260000|2022-01-28 18:24:20|2536|2532|2536.4|2532.4|2536.4|2532.4|2536|2532|2
1643394270000|2022-01-28 18:24:30|2536|2532|2536|2532|2536|2532|2536|2532|0
1643394310000|2022-01-28 18:25:10|2535.9|2531.9|2535.8|2531.8|2535.9|2531.9|2535.8|2531.8|6
1643394340000|2022-01-28 18:25:40|||||||||2
1643394360000|2022-01-28 18:26:00|||||||||2
1643394410000|2022-01-28 18:26:50|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|5
1643394420000|2022-01-28 18:27:00|||||||||3
1643394430000|2022-01-28 18:27:10|||||||||2
1643394440000|2022-01-28 18:27:20|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|4
1643394460000|2022-01-28 18:27:40|||||||||1
1643394470000|2022-01-28 18:27:50|2535.7|2531.7|2535.3|2531.3|2535.7|2531.7|2535.3|2531.3|5
1643394480000|2022-01-28 18:28:00|2535.7|2531.7|2535.6|2531.6|2535.7|2531.7|2535.6|2531.6|1
1643394520000|2022-01-28 18:28:40|||||||||4
1643394530000|2022-01-28 18:28:50|||||||||1
1643394540000|2022-01-28 18:29:00|2535.8|2531.8|2535.9|2531.9|2535.9|2531.9|2535.8|2531.8|8
1643394570000|2022-01-28 18:29:30|2536.1|2532.1|2535.9|2531.9|2536.5|2532.5|2535.9|2531.9|9
1643394580000|2022-01-28 18:29:40|2536|2532|2537.7|2533.7|2537.7|2533.7|2536|2532|4
1643394590000|2022-01-28 18:29:50|2538.6|2534.6|2539.7|2535.7|2539.7|2535.7|2537.8|2533.8|10
1643622300000|2022-01-31 09:45:00|2556.1|2552.1|2554.5|2550.5|2556.6|2552.6|2554.5|2550.5|6
1643622310000|2022-01-31 09:45:10|2554.4|2550.4|2554.5|2550.5|2554.5|2550.5|2554.4|2550.4|1
1643622320000|2022-01-31 09:45:20|2554.1|2550.1|2554.5|2550.5|2554.5|2550.5|2553.6|2549.6|57
1643622330000|2022-01-31 09:45:30|2554.1|2550.1|2555.6|2551.6|2555.7|2551.7|2554.1|2550.1|9
1643622340000|2022-01-31 09:45:40|2556.1|2552.1|2556.4|2552.4|2556.4|2552.4|2556.1|2552.1|36
1643622350000|2022-01-31 09:45:50|2556|2552|2554.4|2550.4|2556.5|2552.5|2554.4|2550.4|6
1643622360000|2022-01-31 09:46:00|2554.2|2550.2|2553.5|2549.5|2554.2|2550.2|2553.3|2549.3|9
1643622370000|2022-01-31 09:46:10|2553.9|2549.9|2552.7|2548.7|2553.9|2549.9|2552.7|2548.7|1
1643622380000|2022-01-31 09:46:20|2553|2549|2553.5|2549.5|2553.5|2549.5|2552.9|2548.9|10
1643622390000|2022-01-31 09:46:30|2554|2550|2554.4|2550.4|2554.4|2550.4|2554|2550|1
1643622400000|2022-01-31 09:46:40|||||||||6
1643622420000|2022-01-31 09:47:00|2554.3|2550.3|2553.5|2549.5|2554.3|2550.3|2553.4|2549.4|5
1643622450000|2022-01-31 09:47:30|2553.4|2549.4|2553.5|2549.5|2553.5|2549.5|2553.4|2549.4|3
1643622460000|2022-01-31 09:47:40|2552.7|2548.7|2553.5|2549.5|2553.5|2549.5|2552.7|2548.7|17
1643622470000|2022-01-31 09:47:50|2553|2549|2553.5|2549.5|2553.5|2549.5|2553|2549|6
1643622490000|2022-01-31 09:48:10|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|6
1643622500000|2022-01-31 09:48:20|2552.6|2548.6|2553.5|2549.5|2553.9|2549.9|2552.1|2548.1|46
1643622510000|2022-01-31 09:48:30|2553.9|2549.9|2553.6|2549.6|2553.9|2549.9|2553.5|2549.5|2
1643622520000|2022-01-31 09:48:40|2554.4|2550.4|2553.9|2549.9|2554.4|2550.4|2553.9|2549.9|3
1643622530000|2022-01-31 09:48:50|2553.8|2549.8|2553.9|2549.9|2553.9|2549.9|2553.5|2549.5|4
1643622540000|2022-01-31 09:49:00|2553.8|2549.8|2553|2549|2553.8|2549.8|2553|2549|7
1643622550000|2022-01-31 09:49:10|2552.9|2548.9|2553|2549|2553|2549|2552.9|2548.9|7
1643622560000|2022-01-31 09:49:20|2552.9|2548.9|2553|2549|2553|2549|2552.9|2548.9|2
1643622580000|2022-01-31 09:49:40|2552.9|2548.9|2553.9|2549.9|2554.4|2550.4|2552.9|2548.9|6
1643622590000|2022-01-31 09:49:50|2554|2550|2554.4|2550.4|2554.4|2550.4|2554|2550|1
1643622600000|2022-01-31 09:50:00|2554.1|2550.1|2552.4|2548.4|2554.1|2550.1|2552.4|2548.4|5
1643622610000|2022-01-31 09:50:10|2552.7|2548.7|2553.9|2549.9|2553.9|2549.9|2552.7|2548.7|6
1643622660000|2022-01-31 09:51:00|2554.4|2550.4|2553.9|2549.9|2554.4|2550.4|2553.9|2549.9|1
1643622690000|2022-01-31 09:51:30|2553.8|2549.8|2553.9|2549.9|2553.9|2549.9|2553.8|2549.8|1
1643622700000|2022-01-31 09:51:40|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|21
1643622710000|2022-01-31 09:51:50|2555.8|2551.8|2556|2552|2556|2552|2555.8|2551.8|3
1643622730000|2022-01-31 09:52:10|2557|2553|2557|2553|2557|2553|2557|2553|6
1643622740000|2022-01-31 09:52:20|2557.5|2553.5|2558.5|2554.5|2558.5|2554.5|2557.5|2553.5|10
1643622750000|2022-01-31 09:52:30|2558.4|2554.4|2558.5|2554.5|2558.6|2554.6|2558.4|2554.4|5
1643622760000|2022-01-31 09:52:40|2559.5|2555.5|2559.4|2555.4|2559.5|2555.5|2559.4|2555.4|21
1643622780000|2022-01-31 09:53:00|2559|2555|2557.4|2553.4|2559|2555|2557.4|2553.4|5
1643622790000|2022-01-31 09:53:10|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|3
1643622810000|2022-01-31 09:53:30|2557|2553|2557|2553|2557|2553|2557|2553|0
1643622820000|2022-01-31 09:53:40|2557.4|2553.4|2557.5|2553.5|2557.5|2553.5|2557.4|2553.4|1
1643622840000|2022-01-31 09:54:00|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|1
1643622850000|2022-01-31 09:54:10|2555.8|2551.8|2555.9|2551.9|2555.9|2551.9|2555.1|2551.1|0
1643622870000|2022-01-31 09:54:30|2556|2552|2556.4|2552.4|2556.4|2552.4|2556|2552|0
1643622880000|2022-01-31 09:54:40|2555.9|2551.9|2555.4|2551.4|2555.9|2551.9|2555.4|2551.4|21
1643622900000|2022-01-31 09:55:00|2555.3|2551.3|2553.9|2549.9|2555.3|2551.3|2553.3|2549.3|15
1643622920000|2022-01-31 09:55:20|2554|2550|2554|2550|2554|2550|2554|2550|3
1643622930000|2022-01-31 09:55:30|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.1|2549.1|4
1643622960000|2022-01-31 09:56:00|2553.4|2549.4|2553.5|2549.5|2553.5|2549.5|2553.4|2549.4|6
1643622970000|2022-01-31 09:56:10|2554|2550|2553.5|2549.5|2554|2550|2553.5|2549.5|2
1643622990000|2022-01-31 09:56:30|2553.4|2549.4|2553.5|2549.5|2553.5|2549.5|2553.4|2549.4|1
1643623010000|2022-01-31 09:56:50|2553.4|2549.4|2553.5|2549.5|2553.5|2549.5|2553.4|2549.4|3
1643623040000|2022-01-31 09:57:20|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|6
1643623050000|2022-01-31 09:57:30|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|0
1643623060000|2022-01-31 09:57:40|||||||||1
1643623100000|2022-01-31 09:58:20|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|1
1643623110000|2022-01-31 09:58:30|2553.5|2549.5|2554|2550|2554|2550|2552.7|2548.7|5
1643623120000|2022-01-31 09:58:40|2553.9|2549.9|2553.5|2549.5|2553.9|2549.9|2553.5|2549.5|0
1643623140000|2022-01-31 09:59:00|2553.9|2549.9|2554|2550|2554|2550|2553.9|2549.9|0
1643623150000|2022-01-31 09:59:10|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|1
1643623190000|2022-01-31 09:59:50|||||||||1
1643623200000|2022-01-31 10:00:00|||||||||1
1643623250000|2022-01-31 10:00:50|||||||||1
1643623260000|2022-01-31 10:01:00|2553.4|2549.4|2553.5|2549.5|2553.6|2549.6|2553.4|2549.4|2
1643623290000|2022-01-31 10:01:30|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|0
1643623320000|2022-01-31 10:02:00|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|1
1643623360000|2022-01-31 10:02:40|2552.7|2548.7|2552.5|2548.5|2553|2549|2552.4|2548.4|15
1643623380000|2022-01-31 10:03:00|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|2
1643623390000|2022-01-31 10:03:10|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|0
1643623420000|2022-01-31 10:03:40|2552.9|2548.9|2552.4|2548.4|2553|2549|2552.4|2548.4|5
1643623430000|2022-01-31 10:03:50|2551.5|2547.5|2551.4|2547.4|2551.5|2547.5|2551.4|2547.4|1
1643623450000|2022-01-31 10:04:10|2550.2|2546.2|2550.4|2546.4|2550.4|2546.4|2549.9|2545.9|9
1643623470000|2022-01-31 10:04:30|2550.3|2546.3|2548.8|2544.8|2550.3|2546.3|2548.8|2544.8|4
1643623480000|2022-01-31 10:04:40|||||||||2
1643623490000|2022-01-31 10:04:50|2546.2|2542.2|2545.3|2541.3|2546.2|2542.2|2545.3|2541.3|2
1643623500000|2022-01-31 10:05:00|2546.1|2542.1|2546.3|2542.3|2546.3|2542.3|2546.1|2542.1|3
1643623520000|2022-01-31 10:05:20|2545.2|2541.2|2545.2|2541.2|2545.3|2541.3|2545.2|2541.2|49
1643623530000|2022-01-31 10:05:30|2544.6|2540.6|2544.3|2540.3|2544.6|2540.6|2544.2|2540.2|5
1643623540000|2022-01-31 10:05:40|2544.2|2540.2|2543.3|2539.3|2544.2|2540.2|2543.2|2539.2|2
1643623550000|2022-01-31 10:05:50|2543.2|2539.2|2543.3|2539.3|2543.3|2539.3|2543.2|2539.2|1
1643623570000|2022-01-31 10:06:10|2543.2|2539.2|2543.3|2539.3|2543.3|2539.3|2543.2|2539.2|1
1643623580000|2022-01-31 10:06:20|2543.2|2539.2|2543.2|2539.2|2543.3|2539.3|2542.7|2538.7|2
1643623590000|2022-01-31 10:06:30|2543.3|2539.3|2543.2|2539.2|2543.7|2539.7|2543.2|2539.2|0
1643623600000|2022-01-31 10:06:40|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|20
1643623610000|2022-01-31 10:06:50|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|11
1643623620000|2022-01-31 10:07:00|2542.3|2538.3|2542.2|2538.2|2542.3|2538.3|2542.2|2538.2|1
1643623640000|2022-01-31 10:07:20|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|0
1643623650000|2022-01-31 10:07:30|2542.2|2538.2|2542.2|2538.2|2542.3|2538.3|2542.2|2538.2|0
1643623660000|2022-01-31 10:07:40|2542.3|2538.3|2543.2|2539.2|2543.2|2539.2|2542.3|2538.3|6
1643623670000|2022-01-31 10:07:50|||||||||1
1643623680000|2022-01-31 10:08:00|2543.3|2539.3|2543.2|2539.2|2543.3|2539.3|2543.2|2539.2|0
1643623700000|2022-01-31 10:08:20|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|0
1643623710000|2022-01-31 10:08:30|2543.2|2539.2|2542.8|2538.8|2543.2|2539.2|2542.7|2538.7|2
1643623720000|2022-01-31 10:08:40|2543.2|2539.2|2545.2|2541.2|2545.2|2541.2|2543.2|2539.2|3
1643623730000|2022-01-31 10:08:50|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|0
1643623740000|2022-01-31 10:09:00|2545.2|2541.2|2545.3|2541.3|2545.3|2541.3|2545.2|2541.2|1
1643623760000|2022-01-31 10:09:20|2545.2|2541.2|2544.8|2540.8|2545.2|2541.2|2544.8|2540.8|2
1643623770000|2022-01-31 10:09:30|2545.3|2541.3|2544.8|2540.8|2545.3|2541.3|2544.8|2540.8|2
1643623800000|2022-01-31 10:10:00|2545.2|2541.2|2545.2|2541.2|2545.8|2541.8|2545.2|2541.2|2
1643623810000|2022-01-31 10:10:10|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|0
1643623820000|2022-01-31 10:10:20|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|0
1643623830000|2022-01-31 10:10:30|2544.4|2540.4|2544.9|2540.9|2544.9|2540.9|2544.4|2540.4|1
1643623850000|2022-01-31 10:10:50|2544.4|2540.4|2544.9|2540.9|2544.9|2540.9|2543.9|2539.9|1
1643623860000|2022-01-31 10:11:00|2543.9|2539.9|2543.2|2539.2|2543.9|2539.9|2542.9|2538.9|3
1643623890000|2022-01-31 10:11:30|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|0
1643623900000|2022-01-31 10:11:40|2542.3|2538.3|2542.4|2538.4|2542.8|2538.8|2542.3|2538.3|0
1643623920000|2022-01-31 10:12:00|2543.2|2539.2|2543.2|2539.2|2543.3|2539.3|2543.2|2539.2|2
1643623930000|2022-01-31 10:12:10|2542.8|2538.8|2543.3|2539.3|2543.3|2539.3|2542.8|2538.8|1
1643623940000|2022-01-31 10:12:20|2542.8|2538.8|2543.2|2539.2|2543.2|2539.2|2542.3|2538.3|0
1643623980000|2022-01-31 10:13:00|2542.3|2538.3|2541.2|2537.2|2542.3|2538.3|2541.2|2537.2|3
1643623990000|2022-01-31 10:13:10|2541.3|2537.3|2542.8|2538.8|2542.8|2538.8|2541.2|2537.2|3
1643624020000|2022-01-31 10:13:40|2542.3|2538.3|2542.2|2538.2|2542.3|2538.3|2542.2|2538.2|0
1643624040000|2022-01-31 10:14:00|2541.8|2537.8|2542.2|2538.2|2542.3|2538.3|2541.3|2537.3|3
1643624050000|2022-01-31 10:14:10|2542.3|2538.3|2543.2|2539.2|2543.2|2539.2|2542.3|2538.3|1
1643624090000|2022-01-31 10:14:50|||||||||1
1643624110000|2022-01-31 10:15:10|2543.1|2539.1|2543.2|2539.2|2543.2|2539.2|2542.4|2538.4|0
1643624130000|2022-01-31 10:15:30|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2
1643624140000|2022-01-31 10:15:40|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|0
1643624170000|2022-01-31 10:16:10|2541.8|2537.8|2541.6|2537.6|2541.8|2537.8|2541.6|2537.6|0
1643624190000|2022-01-31 10:16:30|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2540.9|2536.9|0
1643624200000|2022-01-31 10:16:40|2541.3|2537.3|2541.6|2537.6|2541.8|2537.8|2541.3|2537.3|0
1643624220000|2022-01-31 10:17:00|2541.2|2537.2|2540.8|2536.8|2541.2|2537.2|2540.3|2536.3|2
1643624240000|2022-01-31 10:17:20|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|1
1643624250000|2022-01-31 10:17:30|2542.3|2538.3|2540.8|2536.8|2542.3|2538.3|2540.8|2536.8|8
1643624260000|2022-01-31 10:17:40|2541.4|2537.4|2541.8|2537.8|2541.8|2537.8|2541.4|2537.4|6
1643624290000|2022-01-31 10:18:10|2542.4|2538.4|2543.4|2539.4|2543.4|2539.4|2542.4|2538.4|2
1643624300000|2022-01-31 10:18:20|2544.2|2540.2|2543.8|2539.8|2544.2|2540.2|2543.8|2539.8|0
1643624320000|2022-01-31 10:18:40|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.2|2541.2|4
1643624330000|2022-01-31 10:18:50|2545.2|2541.2|2544.8|2540.8|2545.2|2541.2|2544.8|2540.8|1
1643624340000|2022-01-31 10:19:00|||||||||3
1643624430000|2022-01-31 10:20:30|2545.2|2541.2|2544.7|2540.7|2545.2|2541.2|2544.7|2540.7|0
1643624470000|2022-01-31 10:21:10|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|1
1643624550000|2022-01-31 10:22:30|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|0
1643624560000|2022-01-31 10:22:40|2544.2|2540.2|2543.8|2539.8|2544.6|2540.6|2543.7|2539.7|3
1643624570000|2022-01-31 10:22:50|||||||||1
1643624580000|2022-01-31 10:23:00|2544.2|2540.2|2544.4|2540.4|2544.4|2540.4|2544.2|2540.2|1
1643624610000|2022-01-31 10:23:30|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|6
1643624620000|2022-01-31 10:23:40|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|0
1643624680000|2022-01-31 10:24:40|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1643624690000|2022-01-31 10:24:50|2546|2542|2545.4|2541.4|2546|2542|2545.2|2541.2|1
1643624700000|2022-01-31 10:25:00|2545.8|2541.8|2545.8|2541.8|2546.3|2542.3|2545.7|2541.7|1
1643624730000|2022-01-31 10:25:30|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|1
1643624740000|2022-01-31 10:25:40|2546.8|2542.8|2547.4|2543.4|2547.4|2543.4|2546.8|2542.8|3
1643624750000|2022-01-31 10:25:50|2546.9|2542.9|2547.4|2543.4|2547.4|2543.4|2546.9|2542.9|1
1643624760000|2022-01-31 10:26:00|2547.3|2543.3|2547.4|2543.4|2547.4|2543.4|2546.9|2542.9|0
1643624770000|2022-01-31 10:26:10|2547.3|2543.3|2546.9|2542.9|2547.3|2543.3|2546.9|2542.9|0
1643624780000|2022-01-31 10:26:20|2546.8|2542.8|2546.4|2542.4|2546.8|2542.8|2546.4|2542.4|1
1643624790000|2022-01-31 10:26:30|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|0
1643624810000|2022-01-31 10:26:50|2547.3|2543.3|2547.4|2543.4|2547.4|2543.4|2547.3|2543.3|0
1643624840000|2022-01-31 10:27:20|||||||||1
1643624850000|2022-01-31 10:27:30|||||||||2
1643624940000|2022-01-31 10:29:00|||||||||1
1643624950000|2022-01-31 10:29:10|2546.5|2542.5|2546.4|2542.4|2546.5|2542.5|2546.4|2542.4|1
1643625000000|2022-01-31 10:30:00|2546.8|2542.8|2547.9|2543.9|2547.9|2543.9|2546.8|2542.8|1
1643625010000|2022-01-31 10:30:10|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1643625030000|2022-01-31 10:30:30|2547.3|2543.3|2547.4|2543.4|2547.4|2543.4|2546.9|2542.9|2
1643625040000|2022-01-31 10:30:40|2546.9|2542.9|2547.4|2543.4|2547.4|2543.4|2546.9|2542.9|0
1643625080000|2022-01-31 10:31:20|2547.9|2543.9|2547.4|2543.4|2547.9|2543.9|2547.4|2543.4|0
1643625180000|2022-01-31 10:33:00|2547.3|2543.3|2546.8|2542.8|2547.3|2543.3|2546.8|2542.8|1
1643625190000|2022-01-31 10:33:10|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|0
1643625220000|2022-01-31 10:33:40|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|0
1643625280000|2022-01-31 10:34:40|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1643625340000|2022-01-31 10:35:40|2547.2|2543.2|2546.3|2542.3|2547.2|2543.2|2546.3|2542.3|0
1643625360000|2022-01-31 10:36:00|2545.9|2541.9|2545.3|2541.3|2545.9|2541.9|2545.3|2541.3|1
1643625430000|2022-01-31 10:37:10|2546.1|2542.1|2546.3|2542.3|2546.3|2542.3|2546.1|2542.1|1
1643625510000|2022-01-31 10:38:30|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|1
1643625520000|2022-01-31 10:38:40|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|0
1643625530000|2022-01-31 10:38:50|2546.9|2542.9|2546.4|2542.4|2546.9|2542.9|2546.3|2542.3|6
1643625570000|2022-01-31 10:39:30|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|0
1643625660000|2022-01-31 10:41:00|2546.9|2542.9|2547.4|2543.4|2547.4|2543.4|2546.9|2542.9|0
1643625770000|2022-01-31 10:42:50|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|0
1643625810000|2022-01-31 10:43:30|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2
1643625820000|2022-01-31 10:43:40|2546.8|2542.8|2546.4|2542.4|2546.8|2542.8|2546.4|2542.4|1
1643625850000|2022-01-31 10:44:10|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|0
1643625860000|2022-01-31 10:44:20|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|1
1643625890000|2022-01-31 10:44:50|2546.7|2542.7|2546.8|2542.8|2546.8|2542.8|2546.7|2542.7|1
1643625900000|2022-01-31 10:45:00|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|0
1643625960000|2022-01-31 10:46:00|2547.1|2543.1|2547.3|2543.3|2547.3|2543.3|2547.1|2543.1|2
1643625970000|2022-01-31 10:46:10|2546.8|2542.8|2547.3|2543.3|2547.3|2543.3|2546.8|2542.8|0
1643625980000|2022-01-31 10:46:20|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|0
1643625990000|2022-01-31 10:46:30|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|0
1643626000000|2022-01-31 10:46:40|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2546.8|2542.8|1
1643626010000|2022-01-31 10:46:50|2546.3|2542.3|2547.2|2543.2|2547.3|2543.3|2546.3|2542.3|3
1643626020000|2022-01-31 10:47:00|2547.1|2543.1|2546.3|2542.3|2547.1|2543.1|2546.3|2542.3|0
1643626030000|2022-01-31 10:47:10|2547.2|2543.2|2546.4|2542.4|2547.2|2543.2|2546.4|2542.4|2
1643626040000|2022-01-31 10:47:20|2547.1|2543.1|2546.3|2542.3|2547.1|2543.1|2546.3|2542.3|0
1643626050000|2022-01-31 10:47:30|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1643626070000|2022-01-31 10:47:50|2546.3|2542.3|2546.6|2542.6|2546.7|2542.7|2546.3|2542.3|1
1643626080000|2022-01-31 10:48:00|2546.2|2542.2|2546.7|2542.7|2546.7|2542.7|2546.2|2542.2|0
1643626100000|2022-01-31 10:48:20|||||||||1
1643626120000|2022-01-31 10:48:40|2547.2|2543.2|2546.4|2542.4|2547.2|2543.2|2546.4|2542.4|1
1643626130000|2022-01-31 10:48:50|2547.1|2543.1|2546.2|2542.2|2547.1|2543.1|2546.2|2542.2|1
1643626230000|2022-01-31 10:50:30|2546.7|2542.7|2546.2|2542.2|2546.7|2542.7|2546.2|2542.2|0
1643626250000|2022-01-31 10:50:50|2546.3|2542.3|2546.2|2542.2|2546.7|2542.7|2546.2|2542.2|0
1643626310000|2022-01-31 10:51:50|2545.7|2541.7|2545.8|2541.8|2546.3|2542.3|2545.7|2541.7|1
1643626320000|2022-01-31 10:52:00|2546.2|2542.2|2547.3|2543.3|2547.3|2543.3|2545.7|2541.7|2
1643626330000|2022-01-31 10:52:10|2547.2|2543.2|2546.8|2542.8|2547.2|2543.2|2546.8|2542.8|0
1643626360000|2022-01-31 10:52:40|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|0
1643626410000|2022-01-31 10:53:30|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|0
1643626420000|2022-01-31 10:53:40|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|1
1643626450000|2022-01-31 10:54:10|2547.3|2543.3|2547.3|2543.3|2547.4|2543.4|2547.3|2543.3|1
1643626460000|2022-01-31 10:54:20|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2
1643626490000|2022-01-31 10:54:50|2547.3|2543.3|2547.4|2543.4|2547.4|2543.4|2547.3|2543.3|0
1643626530000|2022-01-31 10:55:30|2547.9|2543.9|2548.3|2544.3|2548.3|2544.3|2547.9|2543.9|1
1643626540000|2022-01-31 10:55:40|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|0
1643626560000|2022-01-31 10:56:00|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|0
1643626700000|2022-01-31 10:58:20|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|14
1643626720000|2022-01-31 10:58:40|2549.9|2545.9|2549.9|2545.9|2550|2546|2549.5|2545.5|4
1643626740000|2022-01-31 10:59:00|2549.3|2545.3|2549.3|2545.3|2549.4|2545.4|2549.3|2545.3|3
1643626750000|2022-01-31 10:59:10|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|0
1643626780000|2022-01-31 10:59:40|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.5|2545.5|0
1643626800000|2022-01-31 11:00:00|2549.8|2545.8|2549.4|2545.4|2549.8|2545.8|2549.4|2545.4|0
1643626810000|2022-01-31 11:00:10|2549.5|2545.5|2549.4|2545.4|2549.5|2545.5|2549.4|2545.4|1
1643626860000|2022-01-31 11:01:00|2549.9|2545.9|2550|2546|2550|2546|2549.9|2545.9|0
1643626890000|2022-01-31 11:01:30|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|0
1643626920000|2022-01-31 11:02:00|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|1
1643627040000|2022-01-31 11:04:00|||||||||1
1643627080000|2022-01-31 11:04:40|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1643627100000|2022-01-31 11:05:00|2549.9|2545.9|2550.4|2546.4|2550.4|2546.4|2549.4|2545.4|1
1643627150000|2022-01-31 11:05:50|2549.5|2545.5|2549.4|2545.4|2549.5|2545.5|2549.4|2545.4|2
1643627160000|2022-01-31 11:06:00|2549|2545|2549|2545|2549|2545|2549|2545|10
1643627170000|2022-01-31 11:06:10|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1643627200000|2022-01-31 11:06:40|2549|2545|2549|2545|2549|2545|2549|2545|2
1643627220000|2022-01-31 11:07:00|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1643627340000|2022-01-31 11:09:00|2550.5|2546.5|2550.4|2546.4|2550.5|2546.5|2550.4|2546.4|59
1643627350000|2022-01-31 11:09:10|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|9
1643627360000|2022-01-31 11:09:20|2550.5|2546.5|2550.1|2546.1|2550.5|2546.5|2550.1|2546.1|0
1643627390000|2022-01-31 11:09:50|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|1
1643627400000|2022-01-31 11:10:00|2550.5|2546.5|2549.6|2545.6|2550.5|2546.5|2549.6|2545.6|0
1643627410000|2022-01-31 11:10:10|2549.5|2545.5|2548.6|2544.6|2549.5|2545.5|2548.6|2544.6|0
1643627430000|2022-01-31 11:10:30|2549.1|2545.1|2549.6|2545.6|2549.6|2545.6|2549.1|2545.1|0
1643627460000|2022-01-31 11:11:00|2550.6|2546.6|2550.1|2546.1|2550.6|2546.6|2549.6|2545.6|2
1643627480000|2022-01-31 11:11:20|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|0
1643627490000|2022-01-31 11:11:30|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|0
1643627550000|2022-01-31 11:12:30|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|1
1643627560000|2022-01-31 11:12:40|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|0
1643627570000|2022-01-31 11:12:50|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|0
1643627590000|2022-01-31 11:13:10|2549.2|2545.2|2549.7|2545.7|2549.7|2545.7|2549.1|2545.1|1
1643627600000|2022-01-31 11:13:20|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|0
1643627610000|2022-01-31 11:13:30|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|0
1643627620000|2022-01-31 11:13:40|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|0
1643627640000|2022-01-31 11:14:00|2549.4|2545.4|2549.1|2545.1|2549.4|2545.4|2549.1|2545.1|4
1643627740000|2022-01-31 11:15:40|2548.6|2544.6|2549.1|2545.1|2549.1|2545.1|2548.6|2544.6|1
1643627750000|2022-01-31 11:15:50|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|0
1643627760000|2022-01-31 11:16:00|2548.8|2544.8|2549.6|2545.6|2549.6|2545.6|2548.8|2544.8|1
1643627800000|2022-01-31 11:16:40|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|0
1643627840000|2022-01-31 11:17:20|2550.5|2546.5|2550.7|2546.7|2550.7|2546.7|2550.5|2546.5|1
1643627880000|2022-01-31 11:18:00|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|3
1643627910000|2022-01-31 11:18:30|2549.6|2545.6|2549.2|2545.2|2549.6|2545.6|2549.2|2545.2|0
1643627930000|2022-01-31 11:18:50|2548.7|2544.7|2547.7|2543.7|2548.7|2544.7|2547.7|2543.7|1
1643627940000|2022-01-31 11:19:00|2547.2|2543.2|2548.2|2544.2|2548.2|2544.2|2547.2|2543.2|1
1643627960000|2022-01-31 11:19:20|2548.1|2544.1|2547.7|2543.7|2548.1|2544.1|2547.7|2543.7|0
1643628010000|2022-01-31 11:20:10|2548.1|2544.1|2548.2|2544.2|2548.2|2544.2|2548.1|2544.1|1
1643628060000|2022-01-31 11:21:00|||||||||1
1643628110000|2022-01-31 11:21:50|||||||||1
1643628200000|2022-01-31 11:23:20|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1643628220000|2022-01-31 11:23:40|||||||||2
1643628240000|2022-01-31 11:24:00|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|3
1643628260000|2022-01-31 11:24:20|2547.7|2543.7|2547.6|2543.6|2547.7|2543.7|2547.6|2543.6|1
1643628270000|2022-01-31 11:24:30|2547.2|2543.2|2546.6|2542.6|2547.2|2543.2|2546.6|2542.6|1
1643628280000|2022-01-31 11:24:40|2546.7|2542.7|2546.6|2542.6|2546.7|2542.7|2546.6|2542.6|0
1643628310000|2022-01-31 11:25:10|||||||||1
1643628320000|2022-01-31 11:25:20|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|0
1643628340000|2022-01-31 11:25:40|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2
1643628350000|2022-01-31 11:25:50|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.6|2543.6|2
1643628430000|2022-01-31 11:27:10|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|1
1643628450000|2022-01-31 11:27:30|2547.5|2543.5|2546.6|2542.6|2547.5|2543.5|2546.6|2542.6|1
1643628520000|2022-01-31 11:28:40|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|0
1643628540000|2022-01-31 11:29:00|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|4
1643628550000|2022-01-31 11:29:10|2545.7|2541.7|2545.1|2541.1|2545.7|2541.7|2545.1|2541.1|6
1643628570000|2022-01-31 11:29:30|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|0
1643628580000|2022-01-31 11:29:40|||||||||1
1643628600000|2022-01-31 11:30:00|2546.2|2542.2|2547.7|2543.7|2547.7|2543.7|2546.2|2542.2|4
1643628700000|2022-01-31 11:31:40|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|6
1643628960000|2022-01-31 11:36:00|2549.7|2545.7|2550.6|2546.6|2550.6|2546.6|2549.7|2545.7|1
1643629030000|2022-01-31 11:37:10|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|0
1643629050000|2022-01-31 11:37:30|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|1
1643629060000|2022-01-31 11:37:40|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|0
1643629100000|2022-01-31 11:38:20|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2
1643629210000|2022-01-31 11:40:10|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|0
1643629230000|2022-01-31 11:40:30|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.2|2546.2|0
1643629240000|2022-01-31 11:40:40|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2
1643629260000|2022-01-31 11:41:00|2551.3|2547.3|2551.2|2547.2|2551.3|2547.3|2551.2|2547.2|1
1643629290000|2022-01-31 11:41:30|||||||||1
1643629350000|2022-01-31 11:42:30|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|0
1643629390000|2022-01-31 11:43:10|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|0
1643629430000|2022-01-31 11:43:50|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|0
1643629440000|2022-01-31 11:44:00|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|0
1643629450000|2022-01-31 11:44:10|2550.4|2546.4|2548.8|2544.8|2550.4|2546.4|2548.8|2544.8|1
1643629460000|2022-01-31 11:44:20|2549.8|2545.8|2549.6|2545.6|2549.8|2545.8|2549.6|2545.6|0
1643629470000|2022-01-31 11:44:30|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|0
1643629480000|2022-01-31 11:44:40|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|0
1643629550000|2022-01-31 11:45:50|2549.3|2545.3|2549.8|2545.8|2549.8|2545.8|2549.3|2545.3|0
1643629560000|2022-01-31 11:46:00|2551.6|2547.6|2551.8|2547.8|2551.8|2547.8|2551.6|2547.6|8
1643629570000|2022-01-31 11:46:10|2553.3|2549.3|2550.7|2546.7|2553.3|2549.3|2550.7|2546.7|30
1643629580000|2022-01-31 11:46:20|2551.6|2547.6|2551.7|2547.7|2551.7|2547.7|2550.7|2546.7|8
1643629590000|2022-01-31 11:46:30|2551.6|2547.6|2551|2547|2551.6|2547.6|2550.7|2546.7|1
1643629600000|2022-01-31 11:46:40|2550.6|2546.6|2550.7|2546.7|2550.7|2546.7|2550.6|2546.6|2
1643629620000|2022-01-31 11:47:00|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|8
1643629630000|2022-01-31 11:47:10|2550.7|2546.7|2551.7|2547.7|2551.7|2547.7|2550.7|2546.7|1
1643629650000|2022-01-31 11:47:30|2552.1|2548.1|2551.7|2547.7|2552.1|2548.1|2551.2|2547.2|1
1643629660000|2022-01-31 11:47:40|2552.1|2548.1|2551.6|2547.6|2552.1|2548.1|2551.6|2547.6|0
1643629720000|2022-01-31 11:48:40|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|0
1643629730000|2022-01-31 11:48:50|2550.6|2546.6|2550.2|2546.2|2550.6|2546.6|2550.2|2546.2|0
1643629750000|2022-01-31 11:49:10|2550.6|2546.6|2549.7|2545.7|2550.6|2546.6|2549.6|2545.6|1
1643629760000|2022-01-31 11:49:20|2549.8|2545.8|2550.8|2546.8|2550.8|2546.8|2549.8|2545.8|1
1643629770000|2022-01-31 11:49:30|2551.2|2547.2|2550.7|2546.7|2551.2|2547.2|2550.6|2546.6|0
1643629780000|2022-01-31 11:49:40|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|0
1643629790000|2022-01-31 11:49:50|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|3
1643629800000|2022-01-31 11:50:00|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|0
1643629860000|2022-01-31 11:51:00|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|0
1643629870000|2022-01-31 11:51:10|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|0
1643629880000|2022-01-31 11:51:20|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|0
1643629950000|2022-01-31 11:52:30|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2
1643629960000|2022-01-31 11:52:40|2550.8|2546.8|2551.6|2547.6|2551.6|2547.6|2550.8|2546.8|1
1643629970000|2022-01-31 11:52:50|||||||||24
1643629990000|2022-01-31 11:53:10|2551.7|2547.7|2552.6|2548.6|2552.6|2548.6|2551.7|2547.7|1
1643630010000|2022-01-31 11:53:30|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|0
1643630030000|2022-01-31 11:53:50|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|1
1643630040000|2022-01-31 11:54:00|2551.7|2547.7|2551.8|2547.8|2551.8|2547.8|2551.7|2547.7|0
1643630050000|2022-01-31 11:54:10|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|0
1643630120000|2022-01-31 11:55:20|2551.6|2547.6|2551.8|2547.8|2551.8|2547.8|2551.6|2547.6|1
1643630130000|2022-01-31 11:55:30|2552.6|2548.6|2551.1|2547.1|2552.6|2548.6|2550.7|2546.7|0
1643630140000|2022-01-31 11:55:40|2550.6|2546.6|2551.7|2547.7|2551.7|2547.7|2550.6|2546.6|0
1643630150000|2022-01-31 11:55:50|2551.6|2547.6|2551.7|2547.7|2551.7|2547.7|2551.6|2547.6|0
1643630160000|2022-01-31 11:56:00|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1643630180000|2022-01-31 11:56:20|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|8
1643630190000|2022-01-31 11:56:30|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|0
1643630200000|2022-01-31 11:56:40|2549.1|2545.1|2548.7|2544.7|2549.6|2545.6|2548.7|2544.7|2
1643630210000|2022-01-31 11:56:50|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|12
1643630220000|2022-01-31 11:57:00|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|0
1643630230000|2022-01-31 11:57:10|2549.1|2545.1|2547.7|2543.7|2549.1|2545.1|2547.7|2543.7|0
1643630240000|2022-01-31 11:57:20|2548.2|2544.2|2548.6|2544.6|2548.6|2544.6|2548.2|2544.2|1
1643630250000|2022-01-31 11:57:30|||||||||1
1643630260000|2022-01-31 11:57:40|2548.5|2544.5|2547.6|2543.6|2548.5|2544.5|2547.6|2543.6|1
1643630280000|2022-01-31 11:58:00|2548.6|2544.6|2548.6|2544.6|2548.7|2544.7|2548.6|2544.6|1
1643630300000|2022-01-31 11:58:20|2548.4|2544.4|2547.6|2543.6|2548.4|2544.4|2547.6|2543.6|0
1643630330000|2022-01-31 11:58:50|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|0
1643630340000|2022-01-31 11:59:00|2546.6|2542.6|2546.1|2542.1|2546.6|2542.6|2546.1|2542.1|1
1643630350000|2022-01-31 11:59:10|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|1
1643630370000|2022-01-31 11:59:30|2546.1|2542.1|2545.7|2541.7|2546.7|2542.7|2545.7|2541.7|2
1643630380000|2022-01-31 11:59:40|2546.1|2542.1|2545.7|2541.7|2546.6|2542.6|2545.7|2541.7|0
1643630430000|2022-01-31 12:00:30|2545.3|2541.3|2544.6|2540.6|2545.3|2541.3|2544.6|2540.6|9
1643630440000|2022-01-31 12:00:40|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|7
1643630450000|2022-01-31 12:00:50|2542.8|2538.8|2542.1|2538.1|2542.8|2538.8|2541.6|2537.6|1
1643630460000|2022-01-31 12:01:00|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|0
1643630480000|2022-01-31 12:01:20|2541.3|2537.3|2543.7|2539.7|2543.7|2539.7|2541.1|2537.1|4
1643630490000|2022-01-31 12:01:30|2544.7|2540.7|2543.6|2539.6|2544.7|2540.7|2543.6|2539.6|4
1643630500000|2022-01-31 12:01:40|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|0
1643630620000|2022-01-31 12:03:40|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|1
1643630630000|2022-01-31 12:03:50|2542.7|2538.7|2542.6|2538.6|2542.7|2538.7|2542.6|2538.6|1
1643630670000|2022-01-31 12:04:30|||||||||23
1643630680000|2022-01-31 12:04:40|2543|2539|2543|2539|2543|2539|2543|2539|0
1643630700000|2022-01-31 12:05:00|2541|2537|2541|2537|2541|2537|2541|2537|1
1643630710000|2022-01-31 12:05:10|2540.6|2536.6|2540.4|2536.4|2540.6|2536.6|2539.5|2535.5|4
1643630720000|2022-01-31 12:05:20|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|1
1643630730000|2022-01-31 12:05:30|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|0
1643630740000|2022-01-31 12:05:40|2539.1|2535.1|2539.5|2535.5|2539.5|2535.5|2539|2535|0
1643630750000|2022-01-31 12:05:50|||||||||3
1643630760000|2022-01-31 12:06:00|2539.4|2535.4|2539.5|2535.5|2539.5|2535.5|2539|2535|3
1643630770000|2022-01-31 12:06:10|2539|2535|2539|2535|2539|2535|2539|2535|0
1643630790000|2022-01-31 12:06:30|2539.4|2535.4|2538|2534|2539.5|2535.5|2538|2534|5
1643630800000|2022-01-31 12:06:40|2538.4|2534.4|2538.4|2534.4|2538.9|2534.9|2538.4|2534.4|1
1643630820000|2022-01-31 12:07:00|2538.5|2534.5|2538.4|2534.4|2538.5|2534.5|2538.4|2534.4|2
1643630830000|2022-01-31 12:07:10|2538.5|2534.5|2538.4|2534.4|2538.5|2534.5|2538.4|2534.4|0
1643630850000|2022-01-31 12:07:30|2538|2534|2538|2534|2538|2534|2538|2534|1
1643630860000|2022-01-31 12:07:40|2538.4|2534.4|2537.5|2533.5|2538.4|2534.4|2537.4|2533.4|1
1643630870000|2022-01-31 12:07:50|2537.4|2533.4|2537.4|2533.4|2537.5|2533.5|2537.4|2533.4|1
1643630890000|2022-01-31 12:08:10|2537.5|2533.5|2537.4|2533.4|2537.5|2533.5|2537.4|2533.4|0
1643630920000|2022-01-31 12:08:40|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|10
1643630930000|2022-01-31 12:08:50|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|0
1643630970000|2022-01-31 12:09:30|2537.3|2533.3|2537.4|2533.4|2537.4|2533.4|2537.3|2533.3|3
1643630980000|2022-01-31 12:09:40|2537.3|2533.3|2536.9|2532.9|2537.3|2533.3|2536.9|2532.9|0
1643630990000|2022-01-31 12:09:50|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|1
1643631000000|2022-01-31 12:10:00|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|0
1643631010000|2022-01-31 12:10:10|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|0
1643631030000|2022-01-31 12:10:30|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2
1643631060000|2022-01-31 12:11:00|2538.5|2534.5|2539|2535|2539|2535|2538.5|2534.5|1
1643631080000|2022-01-31 12:11:20|||||||||1
1643631090000|2022-01-31 12:11:30|2538.9|2534.9|2538.5|2534.5|2538.9|2534.9|2538.5|2534.5|0
1643631110000|2022-01-31 12:11:50|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|0
1643631130000|2022-01-31 12:12:10|2537.9|2533.9|2537.4|2533.4|2537.9|2533.9|2537.4|2533.4|3
1643631140000|2022-01-31 12:12:20|2537.5|2533.5|2538.4|2534.4|2538.4|2534.4|2537.5|2533.5|2
1643631150000|2022-01-31 12:12:30|2537.5|2533.5|2538|2534|2538|2534|2537.5|2533.5|0
1643631180000|2022-01-31 12:13:00|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|0
1643631190000|2022-01-31 12:13:10|2539|2535|2539|2535|2539|2535|2539|2535|2
1643631280000|2022-01-31 12:14:40|2538.9|2534.9|2538.5|2534.5|2538.9|2534.9|2538.5|2534.5|0
1643631290000|2022-01-31 12:14:50|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|4
1643631400000|2022-01-31 12:16:40|2537.4|2533.4|2537.4|2533.4|2537.5|2533.5|2537.4|2533.4|1
1643631420000|2022-01-31 12:17:00|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|0
1643631430000|2022-01-31 12:17:10|2539|2535|2538.4|2534.4|2539|2535|2538.4|2534.4|3
1643631440000|2022-01-31 12:17:20|2538.1|2534.1|2538.5|2534.5|2538.5|2534.5|2538.1|2534.1|0
1643631450000|2022-01-31 12:17:30|2538.4|2534.4|2538.5|2534.5|2538.5|2534.5|2538.4|2534.4|1
1643631460000|2022-01-31 12:17:40|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|0
1643631490000|2022-01-31 12:18:10|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|0
1643631520000|2022-01-31 12:18:40|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|0
1643631580000|2022-01-31 12:19:40|2537.9|2533.9|2538.5|2534.5|2538.5|2534.5|2537.9|2533.9|2
1643631590000|2022-01-31 12:19:50|2538.4|2534.4|2537.4|2533.4|2538.4|2534.4|2537.4|2533.4|1
1643631600000|2022-01-31 12:20:00|2536.9|2532.9|2537.4|2533.4|2537.4|2533.4|2536.9|2532.9|3
1643631640000|2022-01-31 12:20:40|2536.9|2532.9|2537.4|2533.4|2537.4|2533.4|2536.9|2532.9|0
1643631660000|2022-01-31 12:21:00|2537.5|2533.5|2537.4|2533.4|2537.5|2533.5|2537.4|2533.4|1
1643631680000|2022-01-31 12:21:20|||||||||1
1643631700000|2022-01-31 12:21:40|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|0
1643631710000|2022-01-31 12:21:50|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|1
1643631750000|2022-01-31 12:22:30|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|0
1643631770000|2022-01-31 12:22:50|2537.6|2533.6|2538.5|2534.5|2538.5|2534.5|2537.6|2533.6|3
1643631780000|2022-01-31 12:23:00|2538.4|2534.4|2538.4|2534.4|2538.5|2534.5|2538.4|2534.4|0
1643631790000|2022-01-31 12:23:10|2538.5|2534.5|2538.4|2534.4|2538.5|2534.5|2538.4|2534.4|0
1643631800000|2022-01-31 12:23:20|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|0
1643631820000|2022-01-31 12:23:40|||||||||1
1643631830000|2022-01-31 12:23:50|2538.4|2534.4|2538.5|2534.5|2538.5|2534.5|2538.4|2534.4|0
1643631840000|2022-01-31 12:24:00|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|0
1643631930000|2022-01-31 12:25:30|2541|2537|2541.4|2537.4|2541.5|2537.5|2541|2537|27
1643631940000|2022-01-31 12:25:40|2541.5|2537.5|2541.4|2537.4|2541.5|2537.5|2541.4|2537.4|0
1643631960000|2022-01-31 12:26:00|2540.9|2536.9|2541|2537|2541|2537|2540.9|2536.9|1
1643631970000|2022-01-31 12:26:10|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|0
1643631980000|2022-01-31 12:26:20|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|1
1643631990000|2022-01-31 12:26:30|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|6
1643632000000|2022-01-31 12:26:40|2541.3|2537.3|2539.5|2535.5|2541.3|2537.3|2539.5|2535.5|1
1643632010000|2022-01-31 12:26:50|2539.7|2535.7|2540.5|2536.5|2540.5|2536.5|2539.7|2535.7|6
1643632070000|2022-01-31 12:27:50|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2
1643632090000|2022-01-31 12:28:10|2541|2537|2541.4|2537.4|2541.4|2537.4|2541|2537|0
1643632120000|2022-01-31 12:28:40|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2541.4|2537.4|1
1643632130000|2022-01-31 12:28:50|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|1
1643632200000|2022-01-31 12:30:00|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|1
1643632210000|2022-01-31 12:30:10|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|0
1643632220000|2022-01-31 12:30:20|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|1
1643632230000|2022-01-31 12:30:30|2540.5|2536.5|2539.9|2535.9|2540.5|2536.5|2539.9|2535.9|1
1643632240000|2022-01-31 12:30:40|2538.5|2534.5|2539.5|2535.5|2539.5|2535.5|2538.5|2534.5|3
1643632260000|2022-01-31 12:31:00|2539.1|2535.1|2539.5|2535.5|2540.4|2536.4|2538.9|2534.9|3
1643632270000|2022-01-31 12:31:10|2539.4|2535.4|2539.5|2535.5|2539.5|2535.5|2538.5|2534.5|2
1643632280000|2022-01-31 12:31:20|2539.4|2535.4|2538.4|2534.4|2539.4|2535.4|2538.4|2534.4|2
1643632290000|2022-01-31 12:31:30|2538.5|2534.5|2538.5|2534.5|2538.9|2534.9|2538.4|2534.4|0
1643632300000|2022-01-31 12:31:40|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|1
1643632320000|2022-01-31 12:32:00|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|0
1643632390000|2022-01-31 12:33:10|2539.9|2535.9|2541.5|2537.5|2541.5|2537.5|2539.9|2535.9|3
1643632410000|2022-01-31 12:33:30|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|1
1643632430000|2022-01-31 12:33:50|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|0
1643632440000|2022-01-31 12:34:00|2539.5|2535.5|2540.4|2536.4|2540.4|2536.4|2539.4|2535.4|0
1643632480000|2022-01-31 12:34:40|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|0
1643632490000|2022-01-31 12:34:50|2541.3|2537.3|2541.4|2537.4|2541.4|2537.4|2541.3|2537.3|1
1643632530000|2022-01-31 12:35:30|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|2540.5|2536.5|0
1643632540000|2022-01-31 12:35:40|2540.9|2536.9|2540.4|2536.4|2541|2537|2540.4|2536.4|1
1643632560000|2022-01-31 12:36:00|2540.5|2536.5|2541.5|2537.5|2541.5|2537.5|2540.5|2536.5|1
1643632570000|2022-01-31 12:36:10|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|33
1643632580000|2022-01-31 12:36:20|||||||||5
1643632590000|2022-01-31 12:36:30|2542.7|2538.7|2543.1|2539.1|2543.1|2539.1|2542.5|2538.5|1
1643632600000|2022-01-31 12:36:40|2543|2539|2542.6|2538.6|2543|2539|2542.6|2538.6|0
1643632620000|2022-01-31 12:37:00|2543|2539|2543.6|2539.6|2544.1|2540.1|2543|2539|14
1643632660000|2022-01-31 12:37:40|||||||||1
1643632710000|2022-01-31 12:38:30|2543.8|2539.8|2544.6|2540.6|2544.6|2540.6|2543.8|2539.8|1
1643632730000|2022-01-31 12:38:50|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|0
1643632760000|2022-01-31 12:39:20|2544.6|2540.6|2545.1|2541.1|2545.1|2541.1|2544.6|2540.6|0
1643632780000|2022-01-31 12:39:40|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|0
1643632940000|2022-01-31 12:42:20|2543.7|2539.7|2543.8|2539.8|2543.8|2539.8|2543.7|2539.7|0
1643632960000|2022-01-31 12:42:40|2543.9|2539.9|2544.3|2540.3|2544.3|2540.3|2543.9|2539.9|0
1643632970000|2022-01-31 12:42:50|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|1
1643632980000|2022-01-31 12:43:00|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|0
1643632990000|2022-01-31 12:43:10|2544.7|2540.7|2543.8|2539.8|2544.7|2540.7|2543.8|2539.8|3
1643633000000|2022-01-31 12:43:20|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|0
1643633020000|2022-01-31 12:43:40|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|0
1643633040000|2022-01-31 12:44:00|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|0
1643633160000|2022-01-31 12:46:00|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|0
1643633190000|2022-01-31 12:46:30|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.3|2538.3|1
1643633200000|2022-01-31 12:46:40|2543.2|2539.2|2543.7|2539.7|2543.7|2539.7|2543.2|2539.2|0
1643633240000|2022-01-31 12:47:20|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|1
1643633280000|2022-01-31 12:48:00|2543.9|2539.9|2543.8|2539.8|2543.9|2539.9|2543.8|2539.8|0
1643633300000|2022-01-31 12:48:20|2543.9|2539.9|2544.3|2540.3|2544.3|2540.3|2543.9|2539.9|0
1643633320000|2022-01-31 12:48:40|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|0
1643633410000|2022-01-31 12:50:10|||||||||1
1643633430000|2022-01-31 12:50:30|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|152
1643633440000|2022-01-31 12:50:40|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|17
1643633450000|2022-01-31 12:50:50|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|3
1643633460000|2022-01-31 12:51:00|2544.7|2540.7|2544.9|2540.9|2544.9|2540.9|2544.7|2540.7|1
1643633500000|2022-01-31 12:51:40|2545.5|2541.5|2543.9|2539.9|2545.5|2541.5|2543.8|2539.8|14
1643633510000|2022-01-31 12:51:50|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.3|2539.3|4
1643633520000|2022-01-31 12:52:00|2543.9|2539.9|2543.8|2539.8|2543.9|2539.9|2543.8|2539.8|0
1643633540000|2022-01-31 12:52:20|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.3|2539.3|153
1643633550000|2022-01-31 12:52:30|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|0
1643633560000|2022-01-31 12:52:40|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|0
1643633620000|2022-01-31 12:53:40|2543.2|2539.2|2543.3|2539.3|2543.3|2539.3|2543.2|2539.2|0
1643633630000|2022-01-31 12:53:50|2543.6|2539.6|2543.6|2539.6|2543.7|2539.7|2543.2|2539.2|1
1643633640000|2022-01-31 12:54:00|2543.1|2539.1|2543.7|2539.7|2543.7|2539.7|2543.1|2539.1|2
1643633650000|2022-01-31 12:54:10|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.2|2539.2|2
1643633690000|2022-01-31 12:54:50|2543.3|2539.3|2543.7|2539.7|2543.8|2539.8|2543.3|2539.3|4
1643633700000|2022-01-31 12:55:00|2543.3|2539.3|2543.2|2539.2|2543.3|2539.3|2543.2|2539.2|2
1643633710000|2022-01-31 12:55:10|2543.6|2539.6|2544.7|2540.7|2544.8|2540.8|2543.6|2539.6|14
1643633740000|2022-01-31 12:55:40|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|1
1643633750000|2022-01-31 12:55:50|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|0
1643633770000|2022-01-31 12:56:10|2544.6|2540.6|2543.8|2539.8|2544.6|2540.6|2543.8|2539.8|2
1643633810000|2022-01-31 12:56:50|2543.7|2539.7|2543.6|2539.6|2543.7|2539.7|2543.6|2539.6|0
1643633840000|2022-01-31 12:57:20|||||||||1
1643633880000|2022-01-31 12:58:00|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|0
1643633890000|2022-01-31 12:58:10|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|0
1643633920000|2022-01-31 12:58:40|2543.7|2539.7|2543.7|2539.7|2544.1|2540.1|2543.7|2539.7|2
1643633950000|2022-01-31 12:59:10|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|1
1643633980000|2022-01-31 12:59:40|2543.7|2539.7|2543.6|2539.6|2543.7|2539.7|2543.6|2539.6|1
1643633990000|2022-01-31 12:59:50|2543.1|2539.1|2543.5|2539.5|2543.6|2539.6|2543.1|2539.1|12
1643634000000|2022-01-31 13:00:00|2543.1|2539.1|2543.1|2539.1|2544.8|2540.8|2543.1|2539.1|34
1643634010000|2022-01-31 13:00:10|||||||||34
1643634020000|2022-01-31 13:00:20|2542.8|2538.8|2538.7|2534.7|2542.8|2538.8|2538.7|2534.7|17
1643634030000|2022-01-31 13:00:30|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2
1643634040000|2022-01-31 13:00:40|||||||||1
1643634050000|2022-01-31 13:00:50|2538.3|2534.3|2542.4|2538.4|2543|2539|2538.1|2534.1|23
1643634060000|2022-01-31 13:01:00|2542.5|2538.5|2541.4|2537.4|2542.5|2538.5|2541.4|2537.4|14
1643634070000|2022-01-31 13:01:10|2541|2537|2541|2537|2541|2537|2541|2537|1
1643634080000|2022-01-31 13:01:20|2540.9|2536.9|2540.5|2536.5|2540.9|2536.9|2540.5|2536.5|0
1643634090000|2022-01-31 13:01:30|2540.1|2536.1|2539.6|2535.6|2540.1|2536.1|2539.6|2535.6|4
1643634100000|2022-01-31 13:01:40|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|1
1643634110000|2022-01-31 13:01:50|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|1
1643634120000|2022-01-31 13:02:00|2540.1|2536.1|2541.7|2537.7|2541.7|2537.7|2540.1|2536.1|1
1643634130000|2022-01-31 13:02:10|2540.7|2536.7|2541.7|2537.7|2541.7|2537.7|2540.7|2536.7|11
1643634140000|2022-01-31 13:02:20|2541.6|2537.6|2541.7|2537.7|2541.7|2537.7|2541.1|2537.1|2
1643634160000|2022-01-31 13:02:40|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|20
1643634170000|2022-01-31 13:02:50|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|5
1643634180000|2022-01-31 13:03:00|2543.5|2539.5|2544.1|2540.1|2544.1|2540.1|2543.5|2539.5|2
1643634190000|2022-01-31 13:03:10|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|0
1643634210000|2022-01-31 13:03:30|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|0
1643634230000|2022-01-31 13:03:50|2543.1|2539.1|2542.7|2538.7|2543.1|2539.1|2542.7|2538.7|2
1643634250000|2022-01-31 13:04:10|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|3
1643634260000|2022-01-31 13:04:20|2541.2|2537.2|2541.3|2537.3|2541.3|2537.3|2540.9|2536.9|3
1643634280000|2022-01-31 13:04:40|2540.9|2536.9|2541.3|2537.3|2541.3|2537.3|2540.8|2536.8|1
1643634310000|2022-01-31 13:05:10|2541.4|2537.4|2543.7|2539.7|2543.8|2539.8|2541.4|2537.4|15
1643634320000|2022-01-31 13:05:20|||||||||2
1643634330000|2022-01-31 13:05:30|2542.8|2538.8|2542.3|2538.3|2542.8|2538.8|2541.7|2537.7|4
1643634340000|2022-01-31 13:05:40|2542.7|2538.7|2542.2|2538.2|2542.7|2538.7|2542.2|2538.2|0
1643634360000|2022-01-31 13:06:00|2541.7|2537.7|2542.7|2538.7|2542.7|2538.7|2541.7|2537.7|7
1643634390000|2022-01-31 13:06:30|||||||||1
1643634400000|2022-01-31 13:06:40|2543.6|2539.6|2543.1|2539.1|2543.6|2539.6|2542.7|2538.7|11
1643634410000|2022-01-31 13:06:50|2542.7|2538.7|2543.1|2539.1|2543.1|2539.1|2542.7|2538.7|16
1643634420000|2022-01-31 13:07:00|2542.7|2538.7|2542.7|2538.7|2543.1|2539.1|2542.7|2538.7|23
1643634430000|2022-01-31 13:07:10|2543.7|2539.7|2544.8|2540.8|2544.8|2540.8|2543.6|2539.6|21
1643634440000|2022-01-31 13:07:20|2544.7|2540.7|2544.2|2540.2|2544.7|2540.7|2544.2|2540.2|3
1643634450000|2022-01-31 13:07:30|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|19
1643634480000|2022-01-31 13:08:00|2545.3|2541.3|2545.2|2541.2|2545.7|2541.7|2544.8|2540.8|10
1643634490000|2022-01-31 13:08:10|2546.7|2542.7|2545.2|2541.2|2546.7|2542.7|2545.2|2541.2|6
1643634500000|2022-01-31 13:08:20|2545.3|2541.3|2545.2|2541.2|2546.2|2542.2|2545.2|2541.2|21
1643634520000|2022-01-31 13:08:40|2545.1|2541.1|2544.7|2540.7|2545.1|2541.1|2544.7|2540.7|1
1643634530000|2022-01-31 13:08:50|||||||||2
1643634600000|2022-01-31 13:10:00|||||||||5
1643634650000|2022-01-31 13:10:50|2545.2|2541.2|2545.7|2541.7|2545.7|2541.7|2545.2|2541.2|6
1643634660000|2022-01-31 13:11:00|2545.3|2541.3|2545.1|2541.1|2545.3|2541.3|2545.1|2541.1|6
1643634670000|2022-01-31 13:11:10|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|0
1643634710000|2022-01-31 13:11:50|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2
1643634740000|2022-01-31 13:12:20|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|1
1643634750000|2022-01-31 13:12:30|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|0
1643634780000|2022-01-31 13:13:00|2545.3|2541.3|2545.9|2541.9|2546.7|2542.7|2545.3|2541.3|13
1643634790000|2022-01-31 13:13:10|2545.5|2541.5|2548.9|2544.9|2549.7|2545.7|2545.5|2541.5|41
1643634800000|2022-01-31 13:13:20|2550|2546|2551.4|2547.4|2551.5|2547.5|2549.6|2545.6|21
1643634810000|2022-01-31 13:13:30|2551|2547|2550|2546|2551.4|2547.4|2550|2546|11
1643634820000|2022-01-31 13:13:40|2549|2545|2548|2544|2549|2545|2548|2544|7
1643634830000|2022-01-31 13:13:50|2548.1|2544.1|2549|2545|2549|2545|2548.1|2544.1|7
1643634840000|2022-01-31 13:14:00|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|0
1643634850000|2022-01-31 13:14:10|2548.1|2544.1|2548.5|2544.5|2548.5|2544.5|2548|2544|3
1643634860000|2022-01-31 13:14:20|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|1
1643634870000|2022-01-31 13:14:30|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|0
1643634890000|2022-01-31 13:14:50|2547.9|2543.9|2549.5|2545.5|2549.5|2545.5|2547.9|2543.9|14
1643634900000|2022-01-31 13:15:00|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|3
1643634910000|2022-01-31 13:15:10|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|6
1643634920000|2022-01-31 13:15:20|2548.9|2544.9|2549.1|2545.1|2549.1|2545.1|2548.9|2544.9|5
1643634930000|2022-01-31 13:15:30|2549.5|2545.5|2549.9|2545.9|2549.9|2545.9|2549.5|2545.5|5
1643634940000|2022-01-31 13:15:40|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1643634950000|2022-01-31 13:15:50|2549|2545|2549.3|2545.3|2549.5|2545.5|2549|2545|5
1643634960000|2022-01-31 13:16:00|2548.9|2544.9|2549.3|2545.3|2549.3|2545.3|2548|2544|3
1643634970000|2022-01-31 13:16:10|2549.4|2545.4|2549.4|2545.4|2549.5|2545.5|2549.4|2545.4|2
1643634980000|2022-01-31 13:16:20|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1643635010000|2022-01-31 13:16:50|2549.4|2545.4|2548.9|2544.9|2549.4|2545.4|2548.9|2544.9|3
1643635030000|2022-01-31 13:17:10|2547.9|2543.9|2547.8|2543.8|2547.9|2543.9|2547.4|2543.4|5
1643635040000|2022-01-31 13:17:20|2548.4|2544.4|2547.8|2543.8|2548.9|2544.9|2547.3|2543.3|9
1643635050000|2022-01-31 13:17:30|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|0
1643635060000|2022-01-31 13:17:40|2547.7|2543.7|2549.5|2545.5|2550.9|2546.9|2547.7|2543.7|21
1643635070000|2022-01-31 13:17:50|2549|2545|2547.9|2543.9|2549|2545|2547.9|2543.9|2
1643635080000|2022-01-31 13:18:00|2548.3|2544.3|2548.9|2544.9|2549.5|2545.5|2548|2544|7
1643635090000|2022-01-31 13:18:10|2549|2545|2549|2545|2549|2545|2549|2545|0
1643635100000|2022-01-31 13:18:20|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|0
1643635130000|2022-01-31 13:18:50|2548.2|2544.2|2547.9|2543.9|2548.2|2544.2|2547.9|2543.9|42
1643635140000|2022-01-31 13:19:00|2548.3|2544.3|2548.4|2544.4|2548.4|2544.4|2548.3|2544.3|9
1643635150000|2022-01-31 13:19:10|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|0
1643635170000|2022-01-31 13:19:30|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|1
1643635180000|2022-01-31 13:19:40|2548.4|2544.4|2548.9|2544.9|2548.9|2544.9|2548.4|2544.4|1
1643635190000|2022-01-31 13:19:50|||||||||1
1643635200000|2022-01-31 13:20:00|2548.3|2544.3|2547.8|2543.8|2548.3|2544.3|2547.8|2543.8|5
1643635210000|2022-01-31 13:20:10|2547.7|2543.7|2547.3|2543.3|2547.7|2543.7|2547.3|2543.3|1
1643635220000|2022-01-31 13:20:20|2546.9|2542.9|2546.3|2542.3|2546.9|2542.9|2546.3|2542.3|8
1643635230000|2022-01-31 13:20:30|2545.9|2541.9|2545.3|2541.3|2545.9|2541.9|2545.3|2541.3|7
1643635240000|2022-01-31 13:20:40|||||||||5
1643635260000|2022-01-31 13:21:00|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2
1643635270000|2022-01-31 13:21:10|2546.5|2542.5|2546.2|2542.2|2546.5|2542.5|2546.1|2542.1|1
1643635290000|2022-01-31 13:21:30|2546.6|2542.6|2546.2|2542.2|2546.6|2542.6|2546.1|2542.1|5
1643635300000|2022-01-31 13:21:40|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|0
1643635310000|2022-01-31 13:21:50|2546.7|2542.7|2548.7|2544.7|2548.7|2544.7|2546.7|2542.7|29
1643635320000|2022-01-31 13:22:00|2549.3|2545.3|2548.3|2544.3|2549.7|2545.7|2548.3|2544.3|14
1643635330000|2022-01-31 13:22:10|2549.3|2545.3|2548.7|2544.7|2549.3|2545.3|2548.7|2544.7|8
1643635340000|2022-01-31 13:22:20|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|0
1643635350000|2022-01-31 13:22:30|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|0
1643635360000|2022-01-31 13:22:40|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|10
1643635370000|2022-01-31 13:22:50|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|4
1643635410000|2022-01-31 13:23:30|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|5
1643635420000|2022-01-31 13:23:40|||||||||2
1643635430000|2022-01-31 13:23:50|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|3
1643635460000|2022-01-31 13:24:20|2548.7|2544.7|2548.3|2544.3|2548.7|2544.7|2548.3|2544.3|0
1643635480000|2022-01-31 13:24:40|2548.1|2544.1|2547.3|2543.3|2548.1|2544.1|2547.3|2543.3|3
1643635490000|2022-01-31 13:24:50|||||||||3
1643635500000|2022-01-31 13:25:00|2547.2|2543.2|2547.3|2543.3|2547.3|2543.3|2547.2|2543.2|1
1643635510000|2022-01-31 13:25:10|2547.2|2543.2|2548.7|2544.7|2548.7|2544.7|2547.2|2543.2|16
1643635520000|2022-01-31 13:25:20|2547.8|2543.8|2547.7|2543.7|2547.8|2543.8|2547.7|2543.7|2
1643635530000|2022-01-31 13:25:30|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|6
1643635550000|2022-01-31 13:25:50|2548.3|2544.3|2547.8|2543.8|2548.3|2544.3|2547.8|2543.8|2
1643635560000|2022-01-31 13:26:00|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.4|2543.4|0
1643635590000|2022-01-31 13:26:30|||||||||5
1643635630000|2022-01-31 13:27:10|2546.8|2542.8|2547.3|2543.3|2547.3|2543.3|2546.8|2542.8|7
1643635640000|2022-01-31 13:27:20|2547.2|2543.2|2547.3|2543.3|2547.3|2543.3|2547.2|2543.2|3
1643635650000|2022-01-31 13:27:30|||||||||1
1643635660000|2022-01-31 13:27:40|2548.7|2544.7|2549.8|2545.8|2549.8|2545.8|2548.7|2544.7|14
1643635670000|2022-01-31 13:27:50|2549.1|2545.1|2548.2|2544.2|2549.1|2545.1|2548.2|2544.2|2
1643635680000|2022-01-31 13:28:00|2547.8|2543.8|2547.7|2543.7|2548.1|2544.1|2547.7|2543.7|2
1643635710000|2022-01-31 13:28:30|2547.6|2543.6|2547.7|2543.7|2547.7|2543.7|2547.6|2543.6|5
1643635720000|2022-01-31 13:28:40|2547.8|2543.8|2548.2|2544.2|2548.2|2544.2|2547.8|2543.8|4
1643635740000|2022-01-31 13:29:00|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.3|2543.3|4
1643635750000|2022-01-31 13:29:10|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|0
1643635760000|2022-01-31 13:29:20|2549.6|2545.6|2549.2|2545.2|2549.6|2545.6|2549.2|2545.2|29
1643635770000|2022-01-31 13:29:30|2548.7|2544.7|2548.6|2544.6|2548.7|2544.7|2548.6|2544.6|6
1643635780000|2022-01-31 13:29:40|2548.7|2544.7|2548.6|2544.6|2548.7|2544.7|2548.6|2544.6|1
1643635790000|2022-01-31 13:29:50|2548.7|2544.7|2549.2|2545.2|2549.2|2545.2|2548.7|2544.7|0
1643635800000|2022-01-31 13:30:00|2548.6|2544.6|2547.6|2543.6|2548.6|2544.6|2547.6|2543.6|4
1643635810000|2022-01-31 13:30:10|2546.7|2542.7|2546.2|2542.2|2546.7|2542.7|2545.7|2541.7|3
1643635820000|2022-01-31 13:30:20|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|0
1643635830000|2022-01-31 13:30:30|||||||||1
1643635840000|2022-01-31 13:30:40|2545.6|2541.6|2545.7|2541.7|2545.7|2541.7|2545.6|2541.6|8
1643635860000|2022-01-31 13:31:00|||||||||1
1643635880000|2022-01-31 13:31:20|||||||||11
1643635910000|2022-01-31 13:31:50|||||||||1
1643635920000|2022-01-31 13:32:00|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|3
1643635930000|2022-01-31 13:32:10|2543.5|2539.5|2543.1|2539.1|2543.5|2539.5|2543.1|2539.1|61
1643635950000|2022-01-31 13:32:30|2541.6|2537.6|2540.7|2536.7|2541.6|2537.6|2540.7|2536.7|10
1643635960000|2022-01-31 13:32:40|2540.6|2536.6|2540.1|2536.1|2540.6|2536.6|2540.1|2536.1|5
1643635980000|2022-01-31 13:33:00|2539.7|2535.7|2541.7|2537.7|2541.7|2537.7|2539.7|2535.7|24
1643636000000|2022-01-31 13:33:20|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|1
1643636030000|2022-01-31 13:33:50|2541.2|2537.2|2541.7|2537.7|2541.7|2537.7|2541.2|2537.2|6
1643636040000|2022-01-31 13:34:00|2542.7|2538.7|2545.1|2541.1|2545.1|2541.1|2542.7|2538.7|29
1643636050000|2022-01-31 13:34:10|2545.7|2541.7|2544.6|2540.6|2545.7|2541.7|2544.6|2540.6|3
1643636100000|2022-01-31 13:35:00|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.6|2540.6|1
1643636110000|2022-01-31 13:35:10|2545.1|2541.1|2544.1|2540.1|2545.1|2541.1|2544.1|2540.1|3
1643636120000|2022-01-31 13:35:20|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|6
1643636130000|2022-01-31 13:35:30|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|11
1643636140000|2022-01-31 13:35:40|2545.1|2541.1|2545.3|2541.3|2545.3|2541.3|2545.1|2541.1|4
1643636150000|2022-01-31 13:35:50|2545.6|2541.6|2546.1|2542.1|2546.1|2542.1|2545.6|2541.6|0
1643636160000|2022-01-31 13:36:00|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|0
1643636190000|2022-01-31 13:36:30|2545.9|2541.9|2546.8|2542.8|2546.8|2542.8|2545.9|2541.9|4
1643636200000|2022-01-31 13:36:40|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|0
1643636210000|2022-01-31 13:36:50|2546.7|2542.7|2547.6|2543.6|2547.6|2543.6|2546.7|2542.7|3
1643636220000|2022-01-31 13:37:00|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|0
1643636240000|2022-01-31 13:37:20|||||||||1
1643636250000|2022-01-31 13:37:30|2548.5|2544.5|2548.7|2544.7|2548.8|2544.8|2548.5|2544.5|3
1643636260000|2022-01-31 13:37:40|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|8
1643636280000|2022-01-31 13:38:00|2547.3|2543.3|2546.8|2542.8|2547.3|2543.3|2546.8|2542.8|6
1643636290000|2022-01-31 13:38:10|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2546.8|2542.8|2
1643636310000|2022-01-31 13:38:30|2548.6|2544.6|2548.8|2544.8|2548.8|2544.8|2548.6|2544.6|7
1643636320000|2022-01-31 13:38:40|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1643636340000|2022-01-31 13:39:00|2548.8|2544.8|2548.2|2544.2|2548.8|2544.8|2548.2|2544.2|3
1643636350000|2022-01-31 13:39:10|2548.3|2544.3|2547.3|2543.3|2548.3|2544.3|2547.3|2543.3|4
1643636370000|2022-01-31 13:39:30|2546.7|2542.7|2547.7|2543.7|2547.7|2543.7|2546.1|2542.1|6
1643636380000|2022-01-31 13:39:40|2547.6|2543.6|2546.6|2542.6|2547.6|2543.6|2546.6|2542.6|1
1643636390000|2022-01-31 13:39:50|||||||||4
1643636400000|2022-01-31 13:40:00|2545.7|2541.7|2545.6|2541.6|2545.7|2541.7|2545.6|2541.6|2
1643636410000|2022-01-31 13:40:10|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|0
1643636420000|2022-01-31 13:40:20|2545.5|2541.5|2545.7|2541.7|2545.7|2541.7|2545.5|2541.5|1
1643636430000|2022-01-31 13:40:30|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|1
1643636460000|2022-01-31 13:41:00|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|8
1643636470000|2022-01-31 13:41:10|2545.1|2541.1|2545.3|2541.3|2545.3|2541.3|2545.1|2541.1|3
1643636480000|2022-01-31 13:41:20|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|21
1643636490000|2022-01-31 13:41:30|2545.3|2541.3|2545.1|2541.1|2545.3|2541.3|2545.1|2541.1|6
1643636510000|2022-01-31 13:41:50|2545.5|2541.5|2545.7|2541.7|2545.7|2541.7|2545.5|2541.5|7
1643636520000|2022-01-31 13:42:00|2546.1|2542.1|2545.6|2541.6|2546.1|2542.1|2545.6|2541.6|6
1643636530000|2022-01-31 13:42:10|2545.5|2541.5|2545.1|2541.1|2545.5|2541.5|2544.7|2540.7|5
1643636540000|2022-01-31 13:42:20|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|1
1643636580000|2022-01-31 13:43:00|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|1
1643636590000|2022-01-31 13:43:10|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|6
1643636610000|2022-01-31 13:43:30|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|0
1643636640000|2022-01-31 13:44:00|2545.6|2541.6|2545.7|2541.7|2545.7|2541.7|2545.6|2541.6|2
1643636650000|2022-01-31 13:44:10|||||||||6
1643636660000|2022-01-31 13:44:20|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|8
1643636680000|2022-01-31 13:44:40|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|3
1643636700000|2022-01-31 13:45:00|||||||||1
1643636710000|2022-01-31 13:45:10|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|0
1643636720000|2022-01-31 13:45:20|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|1
1643636730000|2022-01-31 13:45:30|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|5
1643636750000|2022-01-31 13:45:50|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|6
1643636760000|2022-01-31 13:46:00|2543.2|2539.2|2543.3|2539.3|2543.3|2539.3|2543.2|2539.2|2
1643636800000|2022-01-31 13:46:40|||||||||5
1643636810000|2022-01-31 13:46:50|2543.1|2539.1|2542.7|2538.7|2543.1|2539.1|2542.7|2538.7|4
1643636820000|2022-01-31 13:47:00|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|1
1643636850000|2022-01-31 13:47:30|2541.7|2537.7|2541.2|2537.2|2541.7|2537.7|2541.2|2537.2|7
1643636870000|2022-01-31 13:47:50|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|0
1643636880000|2022-01-31 13:48:00|2540.3|2536.3|2540.1|2536.1|2540.3|2536.3|2540.1|2536.1|4
1643636900000|2022-01-31 13:48:20|2539.2|2535.2|2538.7|2534.7|2539.2|2535.2|2538.7|2534.7|3
1643636910000|2022-01-31 13:48:30|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|0
1643636930000|2022-01-31 13:48:50|||||||||4
1643636940000|2022-01-31 13:49:00|2539.6|2535.6|2539.2|2535.2|2539.6|2535.6|2539.2|2535.2|37
1643636950000|2022-01-31 13:49:10|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|1
1643636970000|2022-01-31 13:49:30|2538.3|2534.3|2538.2|2534.2|2538.3|2534.3|2538.2|2534.2|1
1643636990000|2022-01-31 13:49:50|2538.3|2534.3|2538.7|2534.7|2538.7|2534.7|2538.3|2534.3|0
1643637010000|2022-01-31 13:50:10|2540.7|2536.7|2540.8|2536.8|2541.2|2537.2|2540.7|2536.7|4
1643637030000|2022-01-31 13:50:30|2541.2|2537.2|2541.7|2537.7|2541.7|2537.7|2541.2|2537.2|0
1643637040000|2022-01-31 13:50:40|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2
1643637050000|2022-01-31 13:50:50|2541.6|2537.6|2541.6|2537.6|2541.7|2537.7|2541.6|2537.6|8
1643637060000|2022-01-31 13:51:00|2541.7|2537.7|2541.6|2537.6|2541.7|2537.7|2541.6|2537.6|2
1643637070000|2022-01-31 13:51:10|2541.7|2537.7|2541.6|2537.6|2542.1|2538.1|2541.6|2537.6|6
1643637090000|2022-01-31 13:51:30|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|0
1643637100000|2022-01-31 13:51:40|2541.3|2537.3|2543.2|2539.2|2543.7|2539.7|2541.3|2537.3|12
1643637110000|2022-01-31 13:51:50|2543.6|2539.6|2542.6|2538.6|2543.6|2539.6|2542.6|2538.6|8
1643637120000|2022-01-31 13:52:00|2542.7|2538.7|2542.6|2538.6|2542.7|2538.7|2542.6|2538.6|2
1643637130000|2022-01-31 13:52:10|||||||||1
1643637150000|2022-01-31 13:52:30|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|10
1643637160000|2022-01-31 13:52:40|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|0
1643637170000|2022-01-31 13:52:50|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2
1643637190000|2022-01-31 13:53:10|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|0
1643637210000|2022-01-31 13:53:30|||||||||5
1643637220000|2022-01-31 13:53:40|||||||||1
1643637230000|2022-01-31 13:53:50|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|0
1643637240000|2022-01-31 13:54:00|||||||||1
1643637250000|2022-01-31 13:54:10|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|0
1643637260000|2022-01-31 13:54:20|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|1
1643637290000|2022-01-31 13:54:50|||||||||4
1643637300000|2022-01-31 13:55:00|2542.7|2538.7|2543.1|2539.1|2543.1|2539.1|2542.6|2538.6|1
1643637320000|2022-01-31 13:55:20|2543.3|2539.3|2544.7|2540.7|2544.8|2540.8|2543.3|2539.3|12
1643637330000|2022-01-31 13:55:30|2545|2541|2544.2|2540.2|2545|2541|2544.2|2540.2|3
1643637340000|2022-01-31 13:55:40|||||||||5
1643637350000|2022-01-31 13:55:50|2543.7|2539.7|2544.6|2540.6|2544.6|2540.6|2543.1|2539.1|3
1643637360000|2022-01-31 13:56:00|2544.7|2540.7|2545.2|2541.2|2545.2|2541.2|2544.6|2540.6|9
1643637370000|2022-01-31 13:56:10|2545.1|2541.1|2545.1|2541.1|2545.5|2541.5|2545.1|2541.1|1
1643637390000|2022-01-31 13:56:30|2545|2541|2544.6|2540.6|2545|2541|2544.6|2540.6|0
1643637410000|2022-01-31 13:56:50|2544.2|2540.2|2543.7|2539.7|2544.2|2540.2|2543.7|2539.7|1
1643637420000|2022-01-31 13:57:00|2544.2|2540.2|2545.7|2541.7|2545.7|2541.7|2544.2|2540.2|8
1643637430000|2022-01-31 13:57:10|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|27
1643637440000|2022-01-31 13:57:20|2545|2541|2544.2|2540.2|2545|2541|2544.1|2540.1|7
1643637450000|2022-01-31 13:57:30|2544.6|2540.6|2543.1|2539.1|2544.6|2540.6|2543.1|2539.1|6
1643637460000|2022-01-31 13:57:40|2543.5|2539.5|2543.6|2539.6|2543.6|2539.6|2543.5|2539.5|1
1643637480000|2022-01-31 13:58:00|2544.7|2540.7|2545.6|2541.6|2545.6|2541.6|2544.7|2540.7|23
1643637490000|2022-01-31 13:58:10|2545.7|2541.7|2545.6|2541.6|2545.7|2541.7|2545.6|2541.6|0
1643637510000|2022-01-31 13:58:30|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|1
1643637530000|2022-01-31 13:58:50|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2
1643637540000|2022-01-31 13:59:00|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|1
1643637580000|2022-01-31 13:59:40|2546.7|2542.7|2547.3|2543.3|2547.3|2543.3|2546.7|2542.7|10
1643637590000|2022-01-31 13:59:50|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2
1643637600000|2022-01-31 14:00:00|2546.7|2542.7|2546.8|2542.8|2546.8|2542.8|2546.7|2542.7|1
1643637610000|2022-01-31 14:00:10|2547.2|2543.2|2548.7|2544.7|2549.7|2545.7|2547.2|2543.2|27
1643637620000|2022-01-31 14:00:20|||||||||2
1643637630000|2022-01-31 14:00:30|2548.6|2544.6|2547.6|2543.6|2548.6|2544.6|2547.6|2543.6|7
1643637640000|2022-01-31 14:00:40|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|29
1643637660000|2022-01-31 14:01:00|2546.2|2542.2|2546.8|2542.8|2546.8|2542.8|2546.2|2542.2|4
1643637670000|2022-01-31 14:01:10|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|0
1643637680000|2022-01-31 14:01:20|||||||||1
1643637700000|2022-01-31 14:01:40|2546.6|2542.6|2546.9|2542.9|2547|2543|2546.6|2542.6|2
1643637710000|2022-01-31 14:01:50|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|1
1643637730000|2022-01-31 14:02:10|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|0
1643637750000|2022-01-31 14:02:30|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|0
1643637760000|2022-01-31 14:02:40|2548.2|2544.2|2548.8|2544.8|2548.8|2544.8|2548.2|2544.2|6
1643637830000|2022-01-31 14:03:50|||||||||1
1643637840000|2022-01-31 14:04:00|||||||||1
1643637850000|2022-01-31 14:04:10|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|0
1643637880000|2022-01-31 14:04:40|||||||||1
1643637890000|2022-01-31 14:04:50|||||||||1
1643637900000|2022-01-31 14:05:00|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|5
1643637920000|2022-01-31 14:05:20|2550.7|2546.7|2549.3|2545.3|2550.7|2546.7|2549.3|2545.3|8
1643637930000|2022-01-31 14:05:30|2550.2|2546.2|2549.7|2545.7|2550.2|2546.2|2549.7|2545.7|1
1643637940000|2022-01-31 14:05:40|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|0
1643637960000|2022-01-31 14:06:00|||||||||1
1643638020000|2022-01-31 14:07:00|||||||||4
1643638070000|2022-01-31 14:07:50|||||||||1
1643638080000|2022-01-31 14:08:00|2550.2|2546.2|2549.3|2545.3|2550.2|2546.2|2549.3|2545.3|8
1643638090000|2022-01-31 14:08:10|2548.7|2544.7|2548.3|2544.3|2548.7|2544.7|2548.3|2544.3|7
1643638110000|2022-01-31 14:08:30|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1643638140000|2022-01-31 14:09:00|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|1
1643638150000|2022-01-31 14:09:10|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1643638160000|2022-01-31 14:09:20|||||||||5
1643638170000|2022-01-31 14:09:30|||||||||1
1643638200000|2022-01-31 14:10:00|2549.2|2545.2|2549.3|2545.3|2549.7|2545.7|2549.2|2545.2|22
1643638210000|2022-01-31 14:10:10|2550.2|2546.2|2549.2|2545.2|2550.2|2546.2|2549.2|2545.2|8
1643638220000|2022-01-31 14:10:20|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|0
1643638260000|2022-01-31 14:11:00|2548.7|2544.7|2548.8|2544.8|2548.8|2544.8|2548.7|2544.7|2
1643638270000|2022-01-31 14:11:10|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|0
1643638280000|2022-01-31 14:11:20|2550.6|2546.6|2551.7|2547.7|2551.7|2547.7|2549.8|2545.8|13
1643638290000|2022-01-31 14:11:30|2551.3|2547.3|2551.7|2547.7|2551.7|2547.7|2551.3|2547.3|9
1643638300000|2022-01-31 14:11:40|2551.6|2547.6|2551.2|2547.2|2551.6|2547.6|2551.2|2547.2|1
1643638320000|2022-01-31 14:12:00|2551.6|2547.6|2551.6|2547.6|2551.7|2547.7|2551.2|2547.2|2
1643638330000|2022-01-31 14:12:10|2551.7|2547.7|2551.6|2547.6|2551.7|2547.7|2551.6|2547.6|0
1643638360000|2022-01-31 14:12:40|||||||||13
1643638370000|2022-01-31 14:12:50|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|0
1643638380000|2022-01-31 14:13:00|2551.3|2547.3|2552.7|2548.7|2552.7|2548.7|2551.3|2547.3|14
1643638410000|2022-01-31 14:13:30|2553.7|2549.7|2554.7|2550.7|2554.7|2550.7|2553.7|2549.7|22
1643638420000|2022-01-31 14:13:40|2554.8|2550.8|2554.7|2550.7|2554.8|2550.8|2554.7|2550.7|6
1643638430000|2022-01-31 14:13:50|2554.8|2550.8|2554.3|2550.3|2554.8|2550.8|2554.3|2550.3|7
1643638440000|2022-01-31 14:14:00|2553.9|2549.9|2554.8|2550.8|2554.8|2550.8|2553.9|2549.9|11
1643638450000|2022-01-31 14:14:10|||||||||1
1643638460000|2022-01-31 14:14:20|2554.7|2550.7|2554.8|2550.8|2554.8|2550.8|2554.7|2550.7|3
1643638480000|2022-01-31 14:14:40|2554.7|2550.7|2554.8|2550.8|2554.8|2550.8|2554.7|2550.7|0
1643638490000|2022-01-31 14:14:50|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|10
1643638500000|2022-01-31 14:15:00|||||||||3
1643638510000|2022-01-31 14:15:10|2553.7|2549.7|2553.1|2549.1|2554.1|2550.1|2553.1|2549.1|7
1643638520000|2022-01-31 14:15:20|2552.7|2548.7|2549.7|2545.7|2552.7|2548.7|2549.7|2545.7|14
1643638530000|2022-01-31 14:15:30|2549.3|2545.3|2548.1|2544.1|2549.3|2545.3|2548.1|2544.1|8
1643638540000|2022-01-31 14:15:40|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|5
1643638560000|2022-01-31 14:16:00|2549|2545|2547.1|2543.1|2549|2545|2547.1|2543.1|11
1643638570000|2022-01-31 14:16:10|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|14
1643638590000|2022-01-31 14:16:30|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1643638620000|2022-01-31 14:17:00|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|1
1643638660000|2022-01-31 14:17:40|||||||||10
1643638670000|2022-01-31 14:17:50|||||||||1
1643638690000|2022-01-31 14:18:10|||||||||10
1643638700000|2022-01-31 14:18:20|||||||||5
1643638720000|2022-01-31 14:18:40|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|3
1643638740000|2022-01-31 14:19:00|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2
1643638750000|2022-01-31 14:19:10|||||||||1
1643638780000|2022-01-31 14:19:40|||||||||4
1643638790000|2022-01-31 14:19:50|2549.7|2545.7|2549.6|2545.6|2550.1|2546.1|2549.6|2545.6|13
1643638800000|2022-01-31 14:20:00|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2548.1|2544.1|4
1643638810000|2022-01-31 14:20:10|2548.7|2544.7|2549.7|2545.7|2549.7|2545.7|2548.7|2544.7|5
1643638870000|2022-01-31 14:21:10|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|17
1643638900000|2022-01-31 14:21:40|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|4
1643638910000|2022-01-31 14:21:50|2551.1|2547.1|2550.7|2546.7|2551.1|2547.1|2550.7|2546.7|0
1643638920000|2022-01-31 14:22:00|2549.7|2545.7|2549.7|2545.7|2550.2|2546.2|2549.7|2545.7|4
1643638930000|2022-01-31 14:22:10|2550.6|2546.6|2550.7|2546.7|2550.7|2546.7|2550.6|2546.6|1
1643638960000|2022-01-31 14:22:40|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|0
1643638970000|2022-01-31 14:22:50|||||||||8
1643638980000|2022-01-31 14:23:00|2551.2|2547.2|2552.6|2548.6|2552.6|2548.6|2551.2|2547.2|13
1643638990000|2022-01-31 14:23:10|2552.8|2548.8|2553.7|2549.7|2553.7|2549.7|2552.8|2548.8|1
1643639000000|2022-01-31 14:23:20|2553.6|2549.6|2553.1|2549.1|2553.6|2549.6|2553.1|2549.1|1
1643639010000|2022-01-31 14:23:30|2552.7|2548.7|2551.7|2547.7|2552.7|2548.7|2551.7|2547.7|12
1643639030000|2022-01-31 14:23:50|2551.8|2547.8|2552.3|2548.3|2552.3|2548.3|2551.8|2547.8|0
1643639040000|2022-01-31 14:24:00|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.1|2548.1|7
1643639060000|2022-01-31 14:24:20|2554.1|2550.1|2553.6|2549.6|2554.1|2550.1|2553.6|2549.6|8
1643639070000|2022-01-31 14:24:30|2553.1|2549.1|2552.1|2548.1|2553.1|2549.1|2552.1|2548.1|19
1643639080000|2022-01-31 14:24:40|2551.6|2547.6|2552.1|2548.1|2552.1|2548.1|2551.6|2547.6|9
1643639100000|2022-01-31 14:25:00|2552.5|2548.5|2552.1|2548.1|2552.5|2548.5|2552.1|2548.1|8
1643639110000|2022-01-31 14:25:10|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|0
1643639120000|2022-01-31 14:25:20|||||||||20
1643639130000|2022-01-31 14:25:30|2553|2549|2553.5|2549.5|2553.5|2549.5|2552.7|2548.7|15
1643639140000|2022-01-31 14:25:40|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|0
1643639150000|2022-01-31 14:25:50|2552.5|2548.5|2552|2548|2552.5|2548.5|2551.5|2547.5|8
1643639160000|2022-01-31 14:26:00|2551.5|2547.5|2550.5|2546.5|2551.5|2547.5|2550.5|2546.5|26
1643639170000|2022-01-31 14:26:10|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|0
1643639180000|2022-01-31 14:26:20|2549|2545|2549.5|2545.5|2550|2546|2549|2545|9
1643639190000|2022-01-31 14:26:30|2550|2546|2550|2546|2550|2546|2550|2546|0
1643639200000|2022-01-31 14:26:40|2549.5|2545.5|2548.5|2544.5|2549.5|2545.5|2548.5|2544.5|9
1643639210000|2022-01-31 14:26:50|2549|2545|2549|2545|2549|2545|2549|2545|3
1643639220000|2022-01-31 14:27:00|2548.5|2544.5|2548|2544|2548.5|2544.5|2548|2544|1
1643639230000|2022-01-31 14:27:10|||||||||1
1643639260000|2022-01-31 14:27:40|||||||||5
1643639270000|2022-01-31 14:27:50|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|1
1643639280000|2022-01-31 14:28:00|2547|2543|2546.5|2542.5|2547|2543|2546.5|2542.5|10
1643639290000|2022-01-31 14:28:10|2547|2543|2547|2543|2547|2543|2546.5|2542.5|5
1643639310000|2022-01-31 14:28:30|2548.5|2544.5|2549|2545|2549|2545|2548.5|2544.5|15
1643639320000|2022-01-31 14:28:40|2548.9|2544.9|2548.5|2544.5|2548.9|2544.9|2548.5|2544.5|2
1643639340000|2022-01-31 14:29:00|2549|2545|2549.5|2545.5|2549.5|2545.5|2549|2545|6
1643639360000|2022-01-31 14:29:20|||||||||2
1643639370000|2022-01-31 14:29:30|||||||||1
1643639390000|2022-01-31 14:29:50|||||||||4
1643639400000|2022-01-31 14:30:00|2549|2545|2549|2545|2549|2545|2549|2545|5
1643639410000|2022-01-31 14:30:10|2549.1|2545.1|2549.5|2545.5|2549.5|2545.5|2549.1|2545.1|2
1643639420000|2022-01-31 14:30:20|2550|2546|2550|2546|2550|2546|2550|2546|2
1643639430000|2022-01-31 14:30:30|||||||||16
1643639460000|2022-01-31 14:31:00|2549.4|2545.4|2549.5|2545.5|2550|2546|2549|2545|9
1643639470000|2022-01-31 14:31:10|2549|2545|2547.5|2543.5|2549|2545|2547.5|2543.5|6
1643639480000|2022-01-31 14:31:20|2547|2543|2547|2543|2547|2543|2547|2543|1
1643639490000|2022-01-31 14:31:30|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|9
1643639500000|2022-01-31 14:31:40|2547.1|2543.1|2547|2543|2547.1|2543.1|2547|2543|4
1643639510000|2022-01-31 14:31:50|||||||||1
1643639570000|2022-01-31 14:32:50|||||||||3
1643639580000|2022-01-31 14:33:00|||||||||3
1643639590000|2022-01-31 14:33:10|||||||||3
1643639610000|2022-01-31 14:33:30|2548|2544|2548|2544|2548|2544|2548|2544|3
1643639620000|2022-01-31 14:33:40|||||||||3
1643639640000|2022-01-31 14:34:00|2548.2|2544.2|2549.5|2545.5|2549.5|2545.5|2548.2|2544.2|7
1643639650000|2022-01-31 14:34:10|||||||||1
1643639660000|2022-01-31 14:34:20|2550|2546|2551|2547|2551|2547|2550|2546|2
1643639670000|2022-01-31 14:34:30|||||||||2
1643639690000|2022-01-31 14:34:50|2551.5|2547.5|2551.6|2547.6|2551.6|2547.6|2551.5|2547.5|3
1643639700000|2022-01-31 14:35:00|2552|2548|2552|2548|2552.5|2548.5|2552|2548|3
1643639730000|2022-01-31 14:35:30|2552.5|2548.5|2551.5|2547.5|2553|2549|2551.5|2547.5|15
1643639750000|2022-01-31 14:35:50|||||||||1
1643639760000|2022-01-31 14:36:00|2551.4|2547.4|2551|2547|2551.4|2547.4|2551|2547|3
1643639770000|2022-01-31 14:36:10|2550.9|2546.9|2550|2546|2550.9|2546.9|2550|2546|2
1643639780000|2022-01-31 14:36:20|||||||||4
1643639790000|2022-01-31 14:36:30|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2
1643639800000|2022-01-31 14:36:40|2550|2546|2550|2546|2550|2546|2550|2546|0
1643639820000|2022-01-31 14:37:00|2549|2545|2549.5|2545.5|2550|2546|2549|2545|5
1643639830000|2022-01-31 14:37:10|2549|2545|2549|2545|2549|2545|2549|2545|0
1643639840000|2022-01-31 14:37:20|||||||||1
1643639850000|2022-01-31 14:37:30|||||||||2
1643639860000|2022-01-31 14:37:40|||||||||2
1643639870000|2022-01-31 14:37:50|2549.5|2545.5|2549|2545|2549.5|2545.5|2549|2545|6
1643639890000|2022-01-31 14:38:10|||||||||3
1643639910000|2022-01-31 14:38:30|||||||||2
1643639920000|2022-01-31 14:38:40|||||||||6
1643639940000|2022-01-31 14:39:00|2546.8|2542.8|2545.4|2541.4|2547.3|2543.3|2545.4|2541.4|26
1643639950000|2022-01-31 14:39:10|2545.3|2541.3|2544.3|2540.3|2545.3|2541.3|2544.2|2540.2|18
1643639960000|2022-01-31 14:39:20|2544.4|2540.4|2543.8|2539.8|2544.4|2540.4|2543.8|2539.8|4
1643639990000|2022-01-31 14:39:50|||||||||7
1643640000000|2022-01-31 14:40:00|||||||||4
1643640010000|2022-01-31 14:40:10|||||||||2
1643640030000|2022-01-31 14:40:30|2541.9|2537.9|2542.3|2538.3|2543.7|2539.7|2541.9|2537.9|16
1643640040000|2022-01-31 14:40:40|2542.2|2538.2|2541.3|2537.3|2542.2|2538.2|2540.4|2536.4|17
1643640050000|2022-01-31 14:40:50|2541.8|2537.8|2542.3|2538.3|2542.4|2538.4|2541.8|2537.8|9
1643640070000|2022-01-31 14:41:10|2541.8|2537.8|2544.3|2540.3|2544.4|2540.4|2541.8|2537.8|87
1643640080000|2022-01-31 14:41:20|2544.2|2540.2|2538.8|2534.8|2544.2|2540.2|2538.8|2534.8|30
1643640110000|2022-01-31 14:41:50|||||||||3
1643640120000|2022-01-31 14:42:00|||||||||29
1643640130000|2022-01-31 14:42:10|||||||||10
1643640140000|2022-01-31 14:42:20|||||||||15
1643640150000|2022-01-31 14:42:30|2540.6|2536.6|2543.4|2539.4|2544.2|2540.2|2540.4|2536.4|32
1643640160000|2022-01-31 14:42:40|2543.5|2539.5|2543.3|2539.3|2544.4|2540.4|2543.3|2539.3|5
1643640170000|2022-01-31 14:42:50|||||||||2
1643640180000|2022-01-31 14:43:00|2544|2540|2544.3|2540.3|2544.3|2540.3|2544|2540|6
1643640190000|2022-01-31 14:43:10|||||||||1
1643640200000|2022-01-31 14:43:20|2544.2|2540.2|2543.9|2539.9|2544.3|2540.3|2542.8|2538.8|44
1643640210000|2022-01-31 14:43:30|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|0
1643640220000|2022-01-31 14:43:40|2545.3|2541.3|2544.4|2540.4|2545.3|2541.3|2544.4|2540.4|32
1643640230000|2022-01-31 14:43:50|2544.9|2540.9|2544.8|2540.8|2544.9|2540.9|2544.8|2540.8|4
1643640240000|2022-01-31 14:44:00|2544.9|2540.9|2544.9|2540.9|2545.4|2541.4|2544.9|2540.9|1
1643640270000|2022-01-31 14:44:30|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|5
1643640280000|2022-01-31 14:44:40|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|0
1643640290000|2022-01-31 14:44:50|||||||||3
1643640300000|2022-01-31 14:45:00|2545.3|2541.3|2543.9|2539.9|2545.3|2541.3|2543|2539|39
1643640310000|2022-01-31 14:45:10|2544.3|2540.3|2544.4|2540.4|2544.4|2540.4|2544.3|2540.3|2
1643640320000|2022-01-31 14:45:20|2544.3|2540.3|2545.4|2541.4|2545.4|2541.4|2544.3|2540.3|11
1643640330000|2022-01-31 14:45:30|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|16
1643640340000|2022-01-31 14:45:40|2544.3|2540.3|2544.2|2540.2|2544.3|2540.3|2544.2|2540.2|4
1643640360000|2022-01-31 14:46:00|2543.8|2539.8|2542.4|2538.4|2543.8|2539.8|2542.4|2538.4|5
1643640370000|2022-01-31 14:46:10|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|1
1643640400000|2022-01-31 14:46:40|2543.1|2539.1|2543.3|2539.3|2543.3|2539.3|2543.1|2539.1|13
1643640410000|2022-01-31 14:46:50|2543.6|2539.6|2544.4|2540.4|2545.3|2541.3|2543.6|2539.6|38
1643640420000|2022-01-31 14:47:00|2544.3|2540.3|2544.3|2540.3|2544.4|2540.4|2544.3|2540.3|3
1643640430000|2022-01-31 14:47:10|2542.6|2538.6|2541.4|2537.4|2542.6|2538.6|2541.4|2537.4|10
1643640440000|2022-01-31 14:47:20|2541.8|2537.8|2541.3|2537.3|2541.8|2537.8|2541.3|2537.3|2
1643640450000|2022-01-31 14:47:30|2541.4|2537.4|2541.3|2537.3|2541.4|2537.4|2541.3|2537.3|2
1643640470000|2022-01-31 14:47:50|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|0
1643640480000|2022-01-31 14:48:00|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|1
1643640500000|2022-01-31 14:48:20|2542.2|2538.2|2542.8|2538.8|2542.8|2538.8|2541.8|2537.8|5
1643640510000|2022-01-31 14:48:30|2543.8|2539.8|2545.3|2541.3|2545.3|2541.3|2543.8|2539.8|30
1643640520000|2022-01-31 14:48:40|2544.8|2540.8|2544.3|2540.3|2544.8|2540.8|2544.3|2540.3|8
1643640530000|2022-01-31 14:48:50|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|1
1643640540000|2022-01-31 14:49:00|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|0
1643640550000|2022-01-31 14:49:10|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|3
1643640570000|2022-01-31 14:49:30|2543.8|2539.8|2543.2|2539.2|2543.8|2539.8|2541.8|2537.8|10
1643640580000|2022-01-31 14:49:40|2542.8|2538.8|2542.2|2538.2|2542.8|2538.8|2541.7|2537.7|9
1643640590000|2022-01-31 14:49:50|2541.3|2537.3|2541.8|2537.8|2541.8|2537.8|2541.3|2537.3|2
1643640600000|2022-01-31 14:50:00|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.3|2537.3|4
1643640620000|2022-01-31 14:50:20|2543.3|2539.3|2543.8|2539.8|2544.3|2540.3|2543.3|2539.3|9
1643640630000|2022-01-31 14:50:30|||||||||3
1643640640000|2022-01-31 14:50:40|2543.4|2539.4|2542.2|2538.2|2543.4|2539.4|2542.2|2538.2|4
1643640650000|2022-01-31 14:50:50|2541.4|2537.4|2538.8|2534.8|2541.4|2537.4|2538.8|2534.8|28
1643640660000|2022-01-31 14:51:00|2539.8|2535.8|2540.3|2536.3|2540.4|2536.4|2539.8|2535.8|15
1643640670000|2022-01-31 14:51:10|||||||||2
1643640710000|2022-01-31 14:51:50|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2540.3|2536.3|1
1643640720000|2022-01-31 14:52:00|2540.8|2536.8|2543.3|2539.3|2543.4|2539.4|2540.3|2536.3|31
1643640740000|2022-01-31 14:52:20|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|1
1643640750000|2022-01-31 14:52:30|2543.3|2539.3|2543.7|2539.7|2545.4|2541.4|2543.3|2539.3|23
1643640760000|2022-01-31 14:52:40|2543.3|2539.3|2542.8|2538.8|2543.3|2539.3|2542.8|2538.8|2
1643640770000|2022-01-31 14:52:50|2542.7|2538.7|2542.3|2538.3|2542.7|2538.7|2542.3|2538.3|6
1643640780000|2022-01-31 14:53:00|2542.4|2538.4|2542.8|2538.8|2542.8|2538.8|2542.4|2538.4|2
1643640790000|2022-01-31 14:53:10|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|5
1643640800000|2022-01-31 14:53:20|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|1
1643640810000|2022-01-31 14:53:30|2541.8|2537.8|2543.3|2539.3|2543.3|2539.3|2541.8|2537.8|3
1643640820000|2022-01-31 14:53:40|2543.4|2539.4|2544.4|2540.4|2544.4|2540.4|2543.4|2539.4|31
1643640830000|2022-01-31 14:53:50|2544.3|2540.3|2543.8|2539.8|2544.3|2540.3|2543.8|2539.8|7
1643640840000|2022-01-31 14:54:00|||||||||1
1643640850000|2022-01-31 14:54:10|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|0
1643640880000|2022-01-31 14:54:40|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|1
1643640900000|2022-01-31 14:55:00|||||||||3
1643640920000|2022-01-31 14:55:20|2544|2540|2544.4|2540.4|2544.4|2540.4|2544|2540|16
1643640930000|2022-01-31 14:55:30|2545.8|2541.8|2544.3|2540.3|2545.8|2541.8|2544.3|2540.3|32
1643640940000|2022-01-31 14:55:40|2544.2|2540.2|2544.4|2540.4|2544.4|2540.4|2543.8|2539.8|3
1643640950000|2022-01-31 14:55:50|2544.3|2540.3|2544.4|2540.4|2546.3|2542.3|2544.3|2540.3|64
1643640960000|2022-01-31 14:56:00|2543.8|2539.8|2542.7|2538.7|2544.4|2540.4|2542.7|2538.7|25
1643640970000|2022-01-31 14:56:10|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|0
1643640980000|2022-01-31 14:56:20|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.1|2538.1|73
1643640990000|2022-01-31 14:56:30|2542.1|2538.1|2542.2|2538.2|2542.2|2538.2|2542.1|2538.1|3
1643641000000|2022-01-31 14:56:40|||||||||6
1643641020000|2022-01-31 14:57:00|2542.8|2538.8|2544.2|2540.2|2544.2|2540.2|2542.8|2538.8|14
1643641030000|2022-01-31 14:57:10|2545.1|2541.1|2546.2|2542.2|2546.2|2542.2|2545.1|2541.1|7
1643641040000|2022-01-31 14:57:20|2546.1|2542.1|2545.7|2541.7|2546.1|2542.1|2545.3|2541.3|13
1643641050000|2022-01-31 14:57:30|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|4
1643641060000|2022-01-31 14:57:40|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|4
1643641070000|2022-01-31 14:57:50|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|1
1643641080000|2022-01-31 14:58:00|2546.2|2542.2|2546.1|2542.1|2546.2|2542.2|2546.1|2542.1|9
1643641090000|2022-01-31 14:58:10|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|1
1643641100000|2022-01-31 14:58:20|2547|2543|2546.6|2542.6|2547|2543|2546.6|2542.6|9
1643641110000|2022-01-31 14:58:30|2546.2|2542.2|2545.4|2541.4|2546.2|2542.2|2544.8|2540.8|9
1643641130000|2022-01-31 14:58:50|||||||||3
1643641140000|2022-01-31 14:59:00|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|13
1643641170000|2022-01-31 14:59:30|2546.6|2542.6|2546.8|2542.8|2546.8|2542.8|2546.4|2542.4|7
1643641180000|2022-01-31 14:59:40|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|3
1643641190000|2022-01-31 14:59:50|2547.4|2543.4|2546.8|2542.8|2547.4|2543.4|2546.8|2542.8|12
1643641200000|2022-01-31 15:00:00|2546.7|2542.7|2546.3|2542.3|2546.7|2542.7|2546.3|2542.3|6
1643641220000|2022-01-31 15:00:20|2546.9|2542.9|2548.4|2544.4|2548.4|2544.4|2546.9|2542.9|15
1643641230000|2022-01-31 15:00:30|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|5
1643641250000|2022-01-31 15:00:50|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|0
1643641260000|2022-01-31 15:01:00|2549.9|2545.9|2549.3|2545.3|2549.9|2545.9|2549.3|2545.3|18
1643641270000|2022-01-31 15:01:10|2548.9|2544.9|2548.8|2544.8|2548.9|2544.9|2548.8|2544.8|2
1643641280000|2022-01-31 15:01:20|||||||||1
1643641290000|2022-01-31 15:01:30|||||||||2
1643641310000|2022-01-31 15:01:50|||||||||4
1643641320000|2022-01-31 15:02:00|2547.8|2543.8|2547|2543|2547.8|2543.8|2546.4|2542.4|13
1643641330000|2022-01-31 15:02:10|2547.4|2543.4|2547.3|2543.3|2547.4|2543.4|2547.3|2543.3|3
1643641340000|2022-01-31 15:02:20|||||||||1
1643641350000|2022-01-31 15:02:30|||||||||1
1643641360000|2022-01-31 15:02:40|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1643641370000|2022-01-31 15:02:50|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|1
1643641380000|2022-01-31 15:03:00|2548.4|2544.4|2548.3|2544.3|2548.4|2544.4|2548.3|2544.3|8
1643641390000|2022-01-31 15:03:10|2548.2|2544.2|2547.4|2543.4|2548.2|2544.2|2547.3|2543.3|2
1643641400000|2022-01-31 15:03:20|2547.8|2543.8|2547.4|2543.4|2547.8|2543.8|2547.4|2543.4|6
1643641410000|2022-01-31 15:03:30|2547.3|2543.3|2547.4|2543.4|2547.4|2543.4|2547.3|2543.3|0
1643641420000|2022-01-31 15:03:40|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|1
1643641440000|2022-01-31 15:04:00|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|8
1643641450000|2022-01-31 15:04:10|||||||||1
1643641470000|2022-01-31 15:04:30|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|1
1643641480000|2022-01-31 15:04:40|||||||||1
1643641490000|2022-01-31 15:04:50|2549.4|2545.4|2549.3|2545.3|2549.4|2545.4|2549.3|2545.3|7
1643641510000|2022-01-31 15:05:10|||||||||1
1643641540000|2022-01-31 15:05:40|2549.2|2545.2|2548.3|2544.3|2549.2|2545.2|2548.3|2544.3|5
1643641550000|2022-01-31 15:05:50|2547.8|2543.8|2548.4|2544.4|2548.4|2544.4|2547.8|2543.8|6
1643641560000|2022-01-31 15:06:00|2548.5|2544.5|2548.9|2544.9|2548.9|2544.9|2548.5|2544.5|9
1643641570000|2022-01-31 15:06:10|2548.8|2544.8|2549.3|2545.3|2549.3|2545.3|2548.4|2544.4|6
1643641580000|2022-01-31 15:06:20|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|3
1643641590000|2022-01-31 15:06:30|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|3
1643641600000|2022-01-31 15:06:40|2550|2546|2550.4|2546.4|2550.4|2546.4|2550|2546|7
1643641610000|2022-01-31 15:06:50|2550.8|2546.8|2549.6|2545.6|2550.8|2546.8|2549.6|2545.6|12
1643641620000|2022-01-31 15:07:00|2548.8|2544.8|2547.9|2543.9|2549.4|2545.4|2547.9|2543.9|16
1643641630000|2022-01-31 15:07:10|2548|2544|2548.8|2544.8|2548.8|2544.8|2547.9|2543.9|2
1643641640000|2022-01-31 15:07:20|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|4
1643641650000|2022-01-31 15:07:30|2548.8|2544.8|2549.4|2545.4|2549.4|2545.4|2548.8|2544.8|4
1643641660000|2022-01-31 15:07:40|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|1
1643641680000|2022-01-31 15:08:00|2549.3|2545.3|2548.4|2544.4|2549.3|2545.3|2548.3|2544.3|4
1643641690000|2022-01-31 15:08:10|2548.3|2544.3|2547.8|2543.8|2548.3|2544.3|2547.8|2543.8|1
1643641700000|2022-01-31 15:08:20|||||||||1
1643641720000|2022-01-31 15:08:40|||||||||4
1643641730000|2022-01-31 15:08:50|||||||||1
1643641750000|2022-01-31 15:09:10|2548.1|2544.1|2548.5|2544.5|2548.5|2544.5|2548.1|2544.1|6
1643641760000|2022-01-31 15:09:20|2548.6|2544.6|2549|2545|2549|2545|2548.6|2544.6|2
1643641780000|2022-01-31 15:09:40|2549.8|2545.8|2550.3|2546.3|2550.3|2546.3|2549.8|2545.8|1
1643641790000|2022-01-31 15:09:50|||||||||1
1643641810000|2022-01-31 15:10:10|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|0
1643641820000|2022-01-31 15:10:20|||||||||5
1643641830000|2022-01-31 15:10:30|||||||||1
1643641840000|2022-01-31 15:10:40|||||||||4
1643641850000|2022-01-31 15:10:50|||||||||3
1643641860000|2022-01-31 15:11:00|2549.8|2545.8|2549.4|2545.4|2549.8|2545.8|2548.9|2544.9|1
1643641870000|2022-01-31 15:11:10|||||||||2
1643641900000|2022-01-31 15:11:40|2550.7|2546.7|2550.8|2546.8|2550.8|2546.8|2549.5|2545.5|14
1643641910000|2022-01-31 15:11:50|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|0
1643641920000|2022-01-31 15:12:00|2551.3|2547.3|2551.3|2547.3|2551.9|2547.9|2551.3|2547.3|255
1643641930000|2022-01-31 15:12:10|2551.8|2547.8|2551.3|2547.3|2551.8|2547.8|2550.9|2546.9|33
1643641940000|2022-01-31 15:12:20|2551.4|2547.4|2551.3|2547.3|2551.4|2547.4|2551.3|2547.3|2
1643641950000|2022-01-31 15:12:30|||||||||1
1643641960000|2022-01-31 15:12:40|2550.9|2546.9|2551.4|2547.4|2551.4|2547.4|2550.9|2546.9|7
1643641980000|2022-01-31 15:13:00|||||||||1
1643641990000|2022-01-31 15:13:10|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|6
1643642000000|2022-01-31 15:13:20|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|0
1643642010000|2022-01-31 15:13:30|||||||||1
1643642040000|2022-01-31 15:14:00|2551.5|2547.5|2551.9|2547.9|2551.9|2547.9|2551.5|2547.5|8
1643642050000|2022-01-31 15:14:10|||||||||5
1643642060000|2022-01-31 15:14:20|2552|2548|2551.9|2547.9|2552|2548|2551.9|2547.9|2
1643642070000|2022-01-31 15:14:30|2552|2548|2552|2548|2552|2548|2552|2548|1
1643642080000|2022-01-31 15:14:40|2552.8|2548.8|2553.9|2549.9|2553.9|2549.9|2552.8|2548.8|11
1643642090000|2022-01-31 15:14:50|||||||||5
1643642100000|2022-01-31 15:15:00|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|3
1643642110000|2022-01-31 15:15:10|2554.4|2550.4|2554.3|2550.3|2554.4|2550.4|2554.3|2550.3|2
1643642120000|2022-01-31 15:15:20|2554.4|2550.4|2554|2550|2554.4|2550.4|2554|2550|1
1643642130000|2022-01-31 15:15:30|2554.4|2550.4|2555.3|2551.3|2555.3|2551.3|2554.4|2550.4|10
1643642140000|2022-01-31 15:15:40|||||||||1
1643642150000|2022-01-31 15:15:50|||||||||2
1643642160000|2022-01-31 15:16:00|2555.4|2551.4|2554.9|2550.9|2555.4|2551.4|2554.8|2550.8|4
1643642170000|2022-01-31 15:16:10|2555|2551|2554.4|2550.4|2555|2551|2554.4|2550.4|2
1643642180000|2022-01-31 15:16:20|2554.1|2550.1|2554.4|2550.4|2554.5|2550.5|2554.1|2550.1|1
1643642190000|2022-01-31 15:16:30|||||||||6
1643642210000|2022-01-31 15:16:50|2553.4|2549.4|2553.5|2549.5|2554|2550|2553.4|2549.4|10
1643642220000|2022-01-31 15:17:00|2553.6|2549.6|2554.4|2550.4|2554.4|2550.4|2553.6|2549.6|1
1643642230000|2022-01-31 15:17:10|||||||||5
1643642240000|2022-01-31 15:17:20|2554|2550|2554.9|2550.9|2554.9|2550.9|2554|2550|4
1643642250000|2022-01-31 15:17:30|||||||||2
1643642260000|2022-01-31 15:17:40|||||||||5
1643642270000|2022-01-31 15:17:50|2555|2551|2554.9|2550.9|2555|2551|2554.9|2550.9|1
1643642290000|2022-01-31 15:18:10|2554.8|2550.8|2554.9|2550.9|2554.9|2550.9|2554.8|2550.8|6
1643642310000|2022-01-31 15:18:30|||||||||1
1643642320000|2022-01-31 15:18:40|2555|2551|2555|2551|2555|2551|2555|2551|1
1643642330000|2022-01-31 15:18:50|||||||||1
1643642340000|2022-01-31 15:19:00|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|0
1643642350000|2022-01-31 15:19:10|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|9
1643642360000|2022-01-31 15:19:20|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|50
1643642370000|2022-01-31 15:19:30|2556.5|2552.5|2556.5|2552.5|2556.6|2552.6|2556.5|2552.5|6
1643642380000|2022-01-31 15:19:40|||||||||1
1643642390000|2022-01-31 15:19:50|2556.2|2552.2|2556.2|2552.2|2556.2|2552.2|2556.2|2552.2|0
1643642400000|2022-01-31 15:20:00|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|4
1643642430000|2022-01-31 15:20:30|||||||||1
1643642440000|2022-01-31 15:20:40|||||||||1
1643642450000|2022-01-31 15:20:50|2557.2|2553.2|2556.1|2552.1|2557.2|2553.2|2556|2552|11
1643642460000|2022-01-31 15:21:00|2556.5|2552.5|2556.6|2552.6|2556.6|2552.6|2556.5|2552.5|2
1643642480000|2022-01-31 15:21:20|2556.2|2552.2|2556.1|2552.1|2556.2|2552.2|2556.1|2552.1|4
1643642490000|2022-01-31 15:21:30|2556.2|2552.2|2556.1|2552.1|2556.2|2552.2|2556|2552|2
1643642500000|2022-01-31 15:21:40|2556.2|2552.2|2556.1|2552.1|2556.2|2552.2|2556.1|2552.1|1
1643642520000|2022-01-31 15:22:00|2556.5|2552.5|2556.6|2552.6|2556.6|2552.6|2556.5|2552.5|2
1643642530000|2022-01-31 15:22:10|2556.5|2552.5|2556.5|2552.5|2556.6|2552.6|2556.1|2552.1|2
1643642540000|2022-01-31 15:22:20|2556.6|2552.6|2556.5|2552.5|2556.6|2552.6|2556.5|2552.5|4
1643642550000|2022-01-31 15:22:30|2556.1|2552.1|2556.2|2552.2|2556.2|2552.2|2556.1|2552.1|1
1643642560000|2022-01-31 15:22:40|2556.3|2552.3|2557.6|2553.6|2557.6|2553.6|2556.3|2552.3|1
1643642570000|2022-01-31 15:22:50|||||||||1
1643642600000|2022-01-31 15:23:20|||||||||1
1643642630000|2022-01-31 15:23:50|2557.2|2553.2|2557.6|2553.6|2557.6|2553.6|2557.2|2553.2|3
1643642650000|2022-01-31 15:24:10|||||||||1
1643642660000|2022-01-31 15:24:20|2559|2555|2559.2|2555.2|2559.2|2555.2|2559|2555|34
1643642670000|2022-01-31 15:24:30|2560|2556|2559|2555|2560|2556|2559|2555|7
1643642680000|2022-01-31 15:24:40|2559.1|2555.1|2559|2555|2559.1|2555.1|2559|2555|1
1643642700000|2022-01-31 15:25:00|2559.5|2555.5|2559.1|2555.1|2559.5|2555.5|2559.1|2555.1|6
1643642710000|2022-01-31 15:25:10|2559|2555|2559|2555|2559|2555|2559|2555|1
1643642720000|2022-01-31 15:25:20|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|1
1643642730000|2022-01-31 15:25:30|2559|2555|2559.1|2555.1|2559.1|2555.1|2559|2555|0
1643642740000|2022-01-31 15:25:40|2559|2555|2559.1|2555.1|2559.1|2555.1|2559|2555|1
1643642760000|2022-01-31 15:26:00|2559|2555|2559.1|2555.1|2559.1|2555.1|2559|2555|0
1643642770000|2022-01-31 15:26:10|2559.2|2555.2|2559.1|2555.1|2559.2|2555.2|2559.1|2555.1|2
1643642780000|2022-01-31 15:26:20|2559.2|2555.2|2559.6|2555.6|2559.6|2555.6|2559.1|2555.1|3
1643642790000|2022-01-31 15:26:30|2559.2|2555.2|2559.2|2555.2|2559.2|2555.2|2559.2|2555.2|6
1643642800000|2022-01-31 15:26:40|2559.6|2555.6|2559.7|2555.7|2559.7|2555.7|2559.6|2555.6|7
1643642810000|2022-01-31 15:26:50|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2559.2|2555.2|4
1643642820000|2022-01-31 15:27:00|2559.7|2555.7|2560.1|2556.1|2560.1|2556.1|2559.7|2555.7|5
1643642830000|2022-01-31 15:27:10|||||||||1
1643642840000|2022-01-31 15:27:20|2560.2|2556.2|2560.2|2556.2|2560.2|2556.2|2560.2|2556.2|1
1643642850000|2022-01-31 15:27:30|2560.1|2556.1|2560.2|2556.2|2560.2|2556.2|2560|2556|5
1643642860000|2022-01-31 15:27:40|||||||||15
1643642870000|2022-01-31 15:27:50|||||||||22
1643642880000|2022-01-31 15:28:00|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|28
1643642900000|2022-01-31 15:28:20|||||||||2
1643642910000|2022-01-31 15:28:30|2561.7|2557.7|2561.6|2557.6|2561.7|2557.7|2561.6|2557.6|10
1643642920000|2022-01-31 15:28:40|||||||||3
1643642930000|2022-01-31 15:28:50|2562.1|2558.1|2562.1|2558.1|2562.2|2558.2|2562.1|2558.1|4
1643642940000|2022-01-31 15:29:00|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|4
1643642950000|2022-01-31 15:29:10|||||||||3
1643642960000|2022-01-31 15:29:20|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|1
1643642970000|2022-01-31 15:29:30|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|2
1643642990000|2022-01-31 15:29:50|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|4
1643643000000|2022-01-31 15:30:00|2561.7|2557.7|2562.1|2558.1|2562.1|2558.1|2561.7|2557.7|2
1643643010000|2022-01-31 15:30:10|2562.2|2558.2|2562.1|2558.1|2562.2|2558.2|2561.7|2557.7|5
1643643020000|2022-01-31 15:30:20|||||||||1
1643643030000|2022-01-31 15:30:30|||||||||1
1643643040000|2022-01-31 15:30:40|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|1
1643643050000|2022-01-31 15:30:50|2561.2|2557.2|2559|2555|2561.2|2557.2|2559|2555|41
1643643060000|2022-01-31 15:31:00|2558.8|2554.8|2553|2549|2558.8|2554.8|2553|2549|50
1643643070000|2022-01-31 15:31:10|2552.6|2548.6|2553.2|2549.2|2553.2|2549.2|2552.6|2548.6|19
1643643080000|2022-01-31 15:31:20|2554|2550|2555|2551|2555.6|2551.6|2554|2550|9
1643643090000|2022-01-31 15:31:30|2555.4|2551.4|2555|2551|2555.5|2551.5|2555|2551|2
1643643100000|2022-01-31 15:31:40|2554.6|2550.6|2554|2550|2554.6|2550.6|2554|2550|5
1643643120000|2022-01-31 15:32:00|2553.6|2549.6|2556.1|2552.1|2556.1|2552.1|2553.6|2549.6|4
1643643130000|2022-01-31 15:32:10|2556|2552|2556.5|2552.5|2556.5|2552.5|2556|2552|6
1643643140000|2022-01-31 15:32:20|||||||||2
1643643150000|2022-01-31 15:32:30|2556.7|2552.7|2557.6|2553.6|2557.6|2553.6|2556.7|2552.7|4
1643643160000|2022-01-31 15:32:40|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|4
1643643170000|2022-01-31 15:32:50|2557.4|2553.4|2557.5|2553.5|2557.5|2553.5|2557.4|2553.4|2
1643643180000|2022-01-31 15:33:00|2557.4|2553.4|2557.5|2553.5|2557.6|2553.6|2557|2553|7
1643643190000|2022-01-31 15:33:10|||||||||2
1643643220000|2022-01-31 15:33:40|2558|2554|2557.5|2553.5|2558|2554|2557.5|2553.5|4
1643643230000|2022-01-31 15:33:50|2557.6|2553.6|2558|2554|2558|2554|2557.6|2553.6|0
1643643240000|2022-01-31 15:34:00|||||||||2
1643643260000|2022-01-31 15:34:20|2558.6|2554.6|2559.5|2555.5|2559.5|2555.5|2558.6|2554.6|6
1643643270000|2022-01-31 15:34:30|2559.6|2555.6|2560|2556|2560|2556|2559.5|2555.5|1
1643643280000|2022-01-31 15:34:40|2559.5|2555.5|2560|2556|2560|2556|2559.5|2555.5|0
1643643290000|2022-01-31 15:34:50|2559.9|2555.9|2559.9|2555.9|2559.9|2555.9|2559.9|2555.9|2
1643643300000|2022-01-31 15:35:00|2559.5|2555.5|2559|2555|2559.5|2555.5|2559|2555|1
1643643310000|2022-01-31 15:35:10|2559.1|2555.1|2560.5|2556.5|2560.5|2556.5|2559.1|2555.1|10
1643643320000|2022-01-31 15:35:20|2560.4|2556.4|2559.5|2555.5|2560.5|2556.5|2559.5|2555.5|5
1643643330000|2022-01-31 15:35:30|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|4
1643643340000|2022-01-31 15:35:40|2560.1|2556.1|2560.1|2556.1|2560.2|2556.2|2559.5|2555.5|17
1643643350000|2022-01-31 15:35:50|2560.2|2556.2|2560.1|2556.1|2560.2|2556.2|2560|2556|2
1643643360000|2022-01-31 15:36:00|2559.5|2555.5|2559.1|2555.1|2559.6|2555.6|2559|2555|6
1643643370000|2022-01-31 15:36:10|2559.5|2555.5|2560.1|2556.1|2560.1|2556.1|2559.5|2555.5|1
1643643380000|2022-01-31 15:36:20|||||||||3
1643643390000|2022-01-31 15:36:30|2560.2|2556.2|2560.5|2556.5|2560.6|2556.6|2560.2|2556.2|3
1643643400000|2022-01-31 15:36:40|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|2
1643643410000|2022-01-31 15:36:50|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|1
1643643420000|2022-01-31 15:37:00|2560.4|2556.4|2559.6|2555.6|2560.4|2556.4|2559|2555|9
1643643430000|2022-01-31 15:37:10|2560|2556|2560.5|2556.5|2560.5|2556.5|2560|2556|1
1643643440000|2022-01-31 15:37:20|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|2
1643643450000|2022-01-31 15:37:30|2561|2557|2561.6|2557.6|2561.7|2557.7|2561|2557|17
1643643460000|2022-01-31 15:37:40|2561.7|2557.7|2561.6|2557.6|2561.7|2557.7|2561.6|2557.6|2
1643643470000|2022-01-31 15:37:50|2561.7|2557.7|2561.7|2557.7|2562.1|2558.1|2561.6|2557.6|4
1643643480000|2022-01-31 15:38:00|2561.6|2557.6|2562.1|2558.1|2562.1|2558.1|2561.6|2557.6|2
1643643490000|2022-01-31 15:38:10|2562.2|2558.2|2562.6|2558.6|2562.6|2558.6|2562.2|2558.2|3
1643643500000|2022-01-31 15:38:20|||||||||1
1643643510000|2022-01-31 15:38:30|2561.6|2557.6|2561.6|2557.6|2561.7|2557.7|2561.6|2557.6|11
1643643520000|2022-01-31 15:38:40|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|7
1643643530000|2022-01-31 15:38:50|||||||||3
1643643540000|2022-01-31 15:39:00|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|2
1643643550000|2022-01-31 15:39:10|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|4
1643643560000|2022-01-31 15:39:20|2560.7|2556.7|2560.6|2556.6|2560.7|2556.7|2560.6|2556.6|7
1643643570000|2022-01-31 15:39:30|2560.7|2556.7|2560.7|2556.7|2561.1|2557.1|2560.7|2556.7|8
1643643580000|2022-01-31 15:39:40|2560.8|2556.8|2561.2|2557.2|2561.2|2557.2|2560.8|2556.8|4
1643643590000|2022-01-31 15:39:50|2562.2|2558.2|2562.2|2558.2|2562.2|2558.2|2562.2|2558.2|5
1643643600000|2022-01-31 15:40:00|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2561.6|2557.6|17
1643643610000|2022-01-31 15:40:10|2561.4|2557.4|2561.1|2557.1|2561.4|2557.4|2560.7|2556.7|12
1643643620000|2022-01-31 15:40:20|2561.6|2557.6|2561.7|2557.7|2561.7|2557.7|2561.6|2557.6|2
1643643630000|2022-01-31 15:40:30|||||||||6
1643643640000|2022-01-31 15:40:40|2561.6|2557.6|2561.2|2557.2|2561.6|2557.6|2561.2|2557.2|7
1643643660000|2022-01-31 15:41:00|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|1
1643643670000|2022-01-31 15:41:10|2561.5|2557.5|2561.1|2557.1|2561.5|2557.5|2561.1|2557.1|2
1643643680000|2022-01-31 15:41:20|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2
1643643690000|2022-01-31 15:41:30|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|2561.6|2557.6|1
1643643700000|2022-01-31 15:41:40|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|6
1643643720000|2022-01-31 15:42:00|2561.6|2557.6|2561.7|2557.7|2561.7|2557.7|2561.2|2557.2|6
1643643750000|2022-01-31 15:42:30|||||||||1
1643643770000|2022-01-31 15:42:50|2562.1|2558.1|2562.1|2558.1|2562.1|2558.1|2562|2558|6
1643643780000|2022-01-31 15:43:00|||||||||6
1643643790000|2022-01-31 15:43:10|2562.5|2558.5|2562.5|2558.5|2562.5|2558.5|2562.5|2558.5|0
1643643800000|2022-01-31 15:43:20|2562.2|2558.2|2562.5|2558.5|2563|2559|2562.1|2558.1|12
1643643810000|2022-01-31 15:43:30|||||||||2
1643643820000|2022-01-31 15:43:40|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|0
1643643830000|2022-01-31 15:43:50|2563|2559|2563|2559|2563|2559|2562.5|2558.5|9
1643643840000|2022-01-31 15:44:00|2562.6|2558.6|2563|2559|2563|2559|2562.5|2558.5|1
1643643850000|2022-01-31 15:44:10|||||||||6
1643643860000|2022-01-31 15:44:20|||||||||6
1643643870000|2022-01-31 15:44:30|2563.1|2559.1|2563.1|2559.1|2563.1|2559.1|2563.1|2559.1|1
1643643880000|2022-01-31 15:44:40|2562.7|2558.7|2561.6|2557.6|2562.7|2558.7|2561.6|2557.6|11
1643643890000|2022-01-31 15:44:50|||||||||1
1643643900000|2022-01-31 15:45:00|2561.7|2557.7|2563.2|2559.2|2563.2|2559.2|2561.7|2557.7|21
1643643910000|2022-01-31 15:45:10|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|3
1643643930000|2022-01-31 15:45:30|||||||||1
1643643960000|2022-01-31 15:46:00|2563.2|2559.2|2563.2|2559.2|2563.4|2559.4|2563.2|2559.2|15
1643643970000|2022-01-31 15:46:10|2563.6|2559.6|2563.2|2559.2|2563.6|2559.6|2563.2|2559.2|6
1643643980000|2022-01-31 15:46:20|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|1
1643643990000|2022-01-31 15:46:30|2563.1|2559.1|2563.2|2559.2|2563.2|2559.2|2563.1|2559.1|26
1643644000000|2022-01-31 15:46:40|||||||||1
1643644010000|2022-01-31 15:46:50|||||||||2
1643644020000|2022-01-31 15:47:00|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|8
1643644030000|2022-01-31 15:47:10|2562.2|2558.2|2560.4|2556.4|2562.2|2558.2|2560.4|2556.4|7
1643644040000|2022-01-31 15:47:20|2560|2556|2559.6|2555.6|2560.6|2556.6|2559.6|2555.6|7
1643644050000|2022-01-31 15:47:30|2559.7|2555.7|2560.5|2556.5|2560.5|2556.5|2559.7|2555.7|11
1643644060000|2022-01-31 15:47:40|2561|2557|2560.6|2556.6|2561|2557|2560.6|2556.6|3
1643644070000|2022-01-31 15:47:50|2560.5|2556.5|2561|2557|2561|2557|2560.5|2556.5|2
1643644090000|2022-01-31 15:48:10|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|0
1643644100000|2022-01-31 15:48:20|2561|2557|2561|2557|2561|2557|2561|2557|7
1643644110000|2022-01-31 15:48:30|2562.2|2558.2|2562.2|2558.2|2562.2|2558.2|2562.2|2558.2|5
1643644120000|2022-01-31 15:48:40|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|1
1643644140000|2022-01-31 15:49:00|2562.2|2558.2|2562.2|2558.2|2562.2|2558.2|2562.2|2558.2|0
1643644150000|2022-01-31 15:49:10|||||||||1
1643644180000|2022-01-31 15:49:40|||||||||4
1643644200000|2022-01-31 15:50:00|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|1
1643644210000|2022-01-31 15:50:10|2563|2559|2562.6|2558.6|2563|2559|2562.2|2558.2|7
1643644220000|2022-01-31 15:50:20|2563|2559|2563|2559|2563|2559|2563|2559|1
1643644230000|2022-01-31 15:50:30|2562.6|2558.6|2565.3|2561.3|2565.8|2561.8|2562.6|2558.6|244
1643644240000|2022-01-31 15:50:40|2564.8|2560.8|2563.6|2559.6|2564.8|2560.8|2563.6|2559.6|35
1643644250000|2022-01-31 15:50:50|2563.3|2559.3|2563.7|2559.7|2563.8|2559.8|2563.3|2559.3|4
1643644260000|2022-01-31 15:51:00|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|4
1643644270000|2022-01-31 15:51:10|2564.7|2560.7|2564.7|2560.7|2564.8|2560.8|2564.7|2560.7|4
1643644290000|2022-01-31 15:51:30|2565.1|2561.1|2566|2562|2566|2562|2565.1|2561.1|78
1643644300000|2022-01-31 15:51:40|2566.4|2562.4|2568.5|2564.5|2568.5|2564.5|2566.4|2562.4|148
1643644310000|2022-01-31 15:51:50|2568.1|2564.1|2568.6|2564.6|2568.7|2564.7|2568.1|2564.1|42
1643644320000|2022-01-31 15:52:00|2568.2|2564.2|2568.2|2564.2|2568.2|2564.2|2568.2|2564.2|0
1643644330000|2022-01-31 15:52:10|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|83
1643644340000|2022-01-31 15:52:20|2568.4|2564.4|2568.1|2564.1|2568.4|2564.4|2568|2564|14
1643644350000|2022-01-31 15:52:30|2568.6|2564.6|2568.2|2564.2|2568.6|2564.6|2568.1|2564.1|7
1643644360000|2022-01-31 15:52:40|2568.6|2564.6|2568.1|2564.1|2568.6|2564.6|2568.1|2564.1|0
1643644370000|2022-01-31 15:52:50|||||||||51
1643644380000|2022-01-31 15:53:00|2568.5|2564.5|2568.1|2564.1|2568.5|2564.5|2568.1|2564.1|8
1643644390000|2022-01-31 15:53:10|||||||||1
1643644410000|2022-01-31 15:53:30|2567.6|2563.6|2567.6|2563.6|2567.6|2563.6|2567.6|2563.6|5
1643644420000|2022-01-31 15:53:40|2568|2564|2568|2564|2568|2564|2568|2564|2
1643644430000|2022-01-31 15:53:50|||||||||2
1643644450000|2022-01-31 15:54:10|2567.9|2563.9|2568|2564|2568.1|2564.1|2567.5|2563.5|9
1643644460000|2022-01-31 15:54:20|2567.6|2563.6|2567.6|2563.6|2567.6|2563.6|2567.6|2563.6|1
1643644470000|2022-01-31 15:54:30|2568|2564|2567.5|2563.5|2568|2564|2567.5|2563.5|4
1643644480000|2022-01-31 15:54:40|2567.1|2563.1|2567.5|2563.5|2567.5|2563.5|2567.1|2563.1|3
1643644490000|2022-01-31 15:54:50|2566.7|2562.7|2567|2563|2567|2563|2566.6|2562.6|8
1643644500000|2022-01-31 15:55:00|2567.1|2563.1|2567.1|2563.1|2567.1|2563.1|2567.1|2563.1|3
1643644510000|2022-01-31 15:55:10|2568.4|2564.4|2567.6|2563.6|2568.4|2564.4|2567.6|2563.6|10
1643644520000|2022-01-31 15:55:20|2567.5|2563.5|2566.6|2562.6|2568.1|2564.1|2566.6|2562.6|14
1643644530000|2022-01-31 15:55:30|2567|2563|2566.5|2562.5|2567|2563|2566.5|2562.5|2
1643644540000|2022-01-31 15:55:40|2566.6|2562.6|2567.5|2563.5|2567.5|2563.5|2566.6|2562.6|8
1643644550000|2022-01-31 15:55:50|2567|2563|2567.5|2563.5|2567.5|2563.5|2567|2563|23
1643644560000|2022-01-31 15:56:00|2567.1|2563.1|2567|2563|2567.5|2563.5|2567|2563|23
1643644570000|2022-01-31 15:56:10|2566.5|2562.5|2567|2563|2567|2563|2566.5|2562.5|4
1643644580000|2022-01-31 15:56:20|||||||||1
1643644590000|2022-01-31 15:56:30|2566.5|2562.5|2566.5|2562.5|2566.5|2562.5|2566.5|2562.5|11
1643644600000|2022-01-31 15:56:40|||||||||5
1643644610000|2022-01-31 15:56:50|2567|2563|2567|2563|2567|2563|2567|2563|15
1643644620000|2022-01-31 15:57:00|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|1
1643644630000|2022-01-31 15:57:10|2566.5|2562.5|2566.6|2562.6|2566.6|2562.6|2566.5|2562.5|15
1643644640000|2022-01-31 15:57:20|2567|2563|2567.1|2563.1|2567.1|2563.1|2567|2563|5
1643644660000|2022-01-31 15:57:40|2568|2564|2568|2564|2568.1|2564.1|2567.6|2563.6|13
1643644670000|2022-01-31 15:57:50|2567.6|2563.6|2568.5|2564.5|2568.5|2564.5|2567.5|2563.5|12
1643644680000|2022-01-31 15:58:00|2568.1|2564.1|2568.1|2564.1|2568.1|2564.1|2568.1|2564.1|3
1643644690000|2022-01-31 15:58:10|2568|2564|2568.1|2564.1|2568.1|2564.1|2567.6|2563.6|8
1643644700000|2022-01-31 15:58:20|2567.5|2563.5|2568|2564|2568.1|2564.1|2567.5|2563.5|4
1643644710000|2022-01-31 15:58:30|2568.1|2564.1|2568.1|2564.1|2568.1|2564.1|2568.1|2564.1|3
1643644720000|2022-01-31 15:58:40|2567.7|2563.7|2567.6|2563.6|2567.7|2563.7|2567.6|2563.6|4
1643644730000|2022-01-31 15:58:50|2568|2564|2568|2564|2568.1|2564.1|2567.5|2563.5|4
1643644740000|2022-01-31 15:59:00|2568.1|2564.1|2568.7|2564.7|2568.7|2564.7|2568|2564|20
1643644750000|2022-01-31 15:59:10|2568.5|2564.5|2568.6|2564.6|2568.6|2564.6|2568.5|2564.5|8
1643644760000|2022-01-31 15:59:20|2568.5|2564.5|2568.5|2564.5|2568.5|2564.5|2568.5|2564.5|1
1643644770000|2022-01-31 15:59:30|||||||||4
1643644780000|2022-01-31 15:59:40|2568.1|2564.1|2568.1|2564.1|2568.1|2564.1|2568.1|2564.1|1
1643644790000|2022-01-31 15:59:50|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|8
1643644800000|2022-01-31 16:00:00|2569.7|2565.7|2569.2|2565.2|2569.7|2565.7|2569.2|2565.2|28
1643644810000|2022-01-31 16:00:10|2569.7|2565.7|2570.1|2566.1|2570.1|2566.1|2569.7|2565.7|1
1643644820000|2022-01-31 16:00:20|||||||||41
1643644830000|2022-01-31 16:00:30|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|6
1643644840000|2022-01-31 16:00:40|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|0
1643644850000|2022-01-31 16:00:50|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|3
1643644860000|2022-01-31 16:01:00|2570.1|2566.1|2570.7|2566.7|2570.7|2566.7|2570.1|2566.1|23
1643644870000|2022-01-31 16:01:10|2571.1|2567.1|2571.1|2567.1|2571.7|2567.7|2571.1|2567.1|35
1643644880000|2022-01-31 16:01:20|||||||||14
1643644890000|2022-01-31 16:01:30|2571.2|2567.2|2571.6|2567.6|2571.6|2567.6|2571.2|2567.2|21
1643644900000|2022-01-31 16:01:40|2571.5|2567.5|2571.5|2567.5|2571.5|2567.5|2571.5|2567.5|7
1643644910000|2022-01-31 16:01:50|2571.4|2567.4|2570.5|2566.5|2571.4|2567.4|2570.5|2566.5|21
1643644920000|2022-01-31 16:02:00|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|2569.5|2565.5|13
1643644930000|2022-01-31 16:02:10|2570|2566|2569.5|2565.5|2570.1|2566.1|2569.5|2565.5|327
1643644940000|2022-01-31 16:02:20|2570.5|2566.5|2570.5|2566.5|2570.5|2566.5|2570.5|2566.5|4
1643644950000|2022-01-31 16:02:30|2570.1|2566.1|2571.1|2567.1|2571.1|2567.1|2570.1|2566.1|12
1643644960000|2022-01-31 16:02:40|||||||||2
1643644970000|2022-01-31 16:02:50|2571.5|2567.5|2571.6|2567.6|2571.6|2567.6|2571.5|2567.5|23
1643644980000|2022-01-31 16:03:00|2572|2568|2572.1|2568.1|2572.5|2568.5|2572|2568|28
1643644990000|2022-01-31 16:03:10|2572.5|2568.5|2572.1|2568.1|2572.5|2568.5|2572|2568|3
1643645000000|2022-01-31 16:03:20|2572.5|2568.5|2573.5|2569.5|2573.5|2569.5|2572.5|2568.5|84
1643645010000|2022-01-31 16:03:30|2573.4|2569.4|2573.5|2569.5|2573.5|2569.5|2573.1|2569.1|15
1643645020000|2022-01-31 16:03:40|2573.6|2569.6|2573.5|2569.5|2574.1|2570.1|2573.5|2569.5|7
1643645040000|2022-01-31 16:04:00|||||||||1
1643645050000|2022-01-31 16:04:10|2573.1|2569.1|2574.1|2570.1|2574.1|2570.1|2573.1|2569.1|14
1643645060000|2022-01-31 16:04:20|2574|2570|2574|2570|2574.4|2570.4|2574|2570|6
1643645070000|2022-01-31 16:04:30|||||||||13
1643645080000|2022-01-31 16:04:40|2573.5|2569.5|2572.6|2568.6|2574|2570|2572.6|2568.6|31
1643645090000|2022-01-31 16:04:50|2572.5|2568.5|2573.1|2569.1|2573.1|2569.1|2572.5|2568.5|4
1643645100000|2022-01-31 16:05:00|||||||||4
1643645110000|2022-01-31 16:05:10|2573.5|2569.5|2574|2570|2574|2570|2573.5|2569.5|7
1643645120000|2022-01-31 16:05:20|2573.5|2569.5|2574.1|2570.1|2574.1|2570.1|2573.5|2569.5|5
1643645130000|2022-01-31 16:05:30|||||||||5
1643645140000|2022-01-31 16:05:40|2574|2570|2574|2570|2574|2570|2574|2570|10
1643645150000|2022-01-31 16:05:50|2573.6|2569.6|2573.5|2569.5|2573.6|2569.6|2573.5|2569.5|3
1643645160000|2022-01-31 16:06:00|2572.5|2568.5|2572|2568|2572.5|2568.5|2571.5|2567.5|22
1643645170000|2022-01-31 16:06:10|2571.9|2567.9|2571.5|2567.5|2571.9|2567.9|2571.5|2567.5|1
1643645180000|2022-01-31 16:06:20|2571.4|2567.4|2570|2566|2571.4|2567.4|2570|2566|15
1643645190000|2022-01-31 16:06:30|2570.1|2566.1|2569.5|2565.5|2570.1|2566.1|2569|2565|31
1643645200000|2022-01-31 16:06:40|2569.1|2565.1|2569|2565|2569.1|2565.1|2569|2565|11
1643645210000|2022-01-31 16:06:50|2569.4|2565.4|2569.6|2565.6|2569.6|2565.6|2569.4|2565.4|1
1643645220000|2022-01-31 16:07:00|2570|2566|2570.1|2566.1|2570.1|2566.1|2570|2566|1
1643645230000|2022-01-31 16:07:10|2570.5|2566.5|2572.1|2568.1|2572.1|2568.1|2570.5|2566.5|3
1643645240000|2022-01-31 16:07:20|||||||||2
1643645250000|2022-01-31 16:07:30|2572|2568|2572|2568|2572|2568|2572|2568|9
1643645260000|2022-01-31 16:07:40|||||||||2
1643645270000|2022-01-31 16:07:50|||||||||3
1643645280000|2022-01-31 16:08:00|2572.1|2568.1|2573|2569|2573|2569|2572.1|2568.1|4
1643645290000|2022-01-31 16:08:10|2573.1|2569.1|2574|2570|2574|2570|2573.1|2569.1|1
1643645300000|2022-01-31 16:08:20|2574.1|2570.1|2573.5|2569.5|2574.1|2570.1|2573.5|2569.5|5
1643645310000|2022-01-31 16:08:30|||||||||1
1643645320000|2022-01-31 16:08:40|2573|2569|2573|2569|2573.4|2569.4|2573|2569|11
1643645330000|2022-01-31 16:08:50|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|1
1643645340000|2022-01-31 16:09:00|||||||||3
1643645350000|2022-01-31 16:09:10|||||||||25
1643645360000|2022-01-31 16:09:20|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|2
1643645370000|2022-01-31 16:09:30|2574|2570|2573.1|2569.1|2574|2570|2573.1|2569.1|6
1643645380000|2022-01-31 16:09:40|||||||||1
1643645390000|2022-01-31 16:09:50|2573|2569|2573|2569|2573|2569|2573|2569|4
1643645400000|2022-01-31 16:10:00|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|1
1643645410000|2022-01-31 16:10:10|||||||||3
1643645420000|2022-01-31 16:10:20|||||||||3
1643645430000|2022-01-31 16:10:30|2573.5|2569.5|2574.1|2570.1|2574.1|2570.1|2573.5|2569.5|9
1643645440000|2022-01-31 16:10:40|||||||||1
1643645450000|2022-01-31 16:10:50|2574.3|2570.3|2574.2|2570.2|2574.7|2570.7|2574.2|2570.2|13
1643645460000|2022-01-31 16:11:00|2574.1|2570.1|2573.9|2569.9|2574.1|2570.1|2573.9|2569.9|7
1643645470000|2022-01-31 16:11:10|2573.5|2569.5|2574.5|2570.5|2574.5|2570.5|2573.5|2569.5|6
1643645490000|2022-01-31 16:11:30|||||||||1
1643645500000|2022-01-31 16:11:40|||||||||2
1643645510000|2022-01-31 16:11:50|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|133
1643645530000|2022-01-31 16:12:10|||||||||10
1643645540000|2022-01-31 16:12:20|||||||||1
1643645550000|2022-01-31 16:12:30|||||||||2
1643645560000|2022-01-31 16:12:40|2574.9|2570.9|2574.4|2570.4|2575.4|2571.4|2574.4|2570.4|7
1643645570000|2022-01-31 16:12:50|2573.5|2569.5|2573.4|2569.4|2573.5|2569.5|2573.4|2569.4|15
1643645580000|2022-01-31 16:13:00|||||||||3
1643645590000|2022-01-31 16:13:10|||||||||4
1643645610000|2022-01-31 16:13:30|||||||||1
1643645620000|2022-01-31 16:13:40|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|10
1643645630000|2022-01-31 16:13:50|2572.4|2568.4|2571.2|2567.2|2572.4|2568.4|2571.2|2567.2|5
1643645640000|2022-01-31 16:14:00|2570.4|2566.4|2570.9|2566.9|2570.9|2566.9|2570.4|2566.4|4
1643645650000|2022-01-31 16:14:10|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|0
1643645660000|2022-01-31 16:14:20|2571.9|2567.9|2571.4|2567.4|2571.9|2567.9|2571.4|2567.4|2
1643645690000|2022-01-31 16:14:50|||||||||1
1643645700000|2022-01-31 16:15:00|2571.5|2567.5|2572|2568|2572|2568|2571.5|2567.5|7
1643645710000|2022-01-31 16:15:10|2572.9|2568.9|2572.9|2568.9|2572.9|2568.9|2572.9|2568.9|2
1643645720000|2022-01-31 16:15:20|||||||||4
1643645730000|2022-01-31 16:15:30|||||||||1
1643645740000|2022-01-31 16:15:40|||||||||1
1643645750000|2022-01-31 16:15:50|||||||||1
1643645760000|2022-01-31 16:16:00|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|19
1643645770000|2022-01-31 16:16:10|||||||||2
1643645800000|2022-01-31 16:16:40|||||||||1
1643645810000|2022-01-31 16:16:50|2573.9|2569.9|2573.9|2569.9|2573.9|2569.9|2573.9|2569.9|2
1643645820000|2022-01-31 16:17:00|2572.4|2568.4|2573.9|2569.9|2573.9|2569.9|2572.4|2568.4|29
1643645830000|2022-01-31 16:17:10|||||||||1
1643645840000|2022-01-31 16:17:20|2573.8|2569.8|2573.4|2569.4|2573.8|2569.8|2573.4|2569.4|0
1643645850000|2022-01-31 16:17:30|||||||||1
1643645860000|2022-01-31 16:17:40|||||||||3
1643645880000|2022-01-31 16:18:00|2572.9|2568.9|2572.9|2568.9|2572.9|2568.9|2572.9|2568.9|1
1643645890000|2022-01-31 16:18:10|2572.8|2568.8|2572.9|2568.9|2572.9|2568.9|2572.4|2568.4|12
1643645900000|2022-01-31 16:18:20|2573.4|2569.4|2572.9|2568.9|2573.4|2569.4|2572.9|2568.9|2
1643645910000|2022-01-31 16:18:30|||||||||1
1643645930000|2022-01-31 16:18:50|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2
1643645950000|2022-01-31 16:19:10|||||||||1
1643645960000|2022-01-31 16:19:20|||||||||1
1643645970000|2022-01-31 16:19:30|||||||||4
1643645990000|2022-01-31 16:19:50|2571.9|2567.9|2571.9|2567.9|2571.9|2567.9|2571.9|2567.9|1
1643646000000|2022-01-31 16:20:00|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|1
1643646010000|2022-01-31 16:20:10|||||||||3
1643646020000|2022-01-31 16:20:20|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|15
1643646030000|2022-01-31 16:20:30|||||||||1
1643646040000|2022-01-31 16:20:40|2571.9|2567.9|2571.9|2567.9|2571.9|2567.9|2571.9|2567.9|4
1643646050000|2022-01-31 16:20:50|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|4
1643646070000|2022-01-31 16:21:10|2570.5|2566.5|2570.4|2566.4|2570.5|2566.5|2570.4|2566.4|8
1643646080000|2022-01-31 16:21:20|2570.8|2566.8|2570.9|2566.9|2571.4|2567.4|2570.8|2566.8|3
1643646090000|2022-01-31 16:21:30|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2
1643646110000|2022-01-31 16:21:50|2570.9|2566.9|2570.9|2566.9|2570.9|2566.9|2570.9|2566.9|1
1643646120000|2022-01-31 16:22:00|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|2
1643646150000|2022-01-31 16:22:30|2569.9|2565.9|2569.4|2565.4|2569.9|2565.9|2569.4|2565.4|8
1643646170000|2022-01-31 16:22:50|||||||||3
1643646180000|2022-01-31 16:23:00|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|4
1643646190000|2022-01-31 16:23:10|||||||||1
1643646200000|2022-01-31 16:23:20|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|1
1643646220000|2022-01-31 16:23:40|2570.5|2566.5|2569.4|2565.4|2570.5|2566.5|2569.4|2565.4|82
1643646230000|2022-01-31 16:23:50|2569.5|2565.5|2569.5|2565.5|2569.5|2565.5|2569.5|2565.5|3
1643646240000|2022-01-31 16:24:00|2569.9|2565.9|2569.4|2565.4|2569.9|2565.9|2569.4|2565.4|2
1643646260000|2022-01-31 16:24:20|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|17
1643646270000|2022-01-31 16:24:30|||||||||1
1643646280000|2022-01-31 16:24:40|2568.8|2564.8|2568.3|2564.3|2568.8|2564.8|2568.3|2564.3|14
1643646290000|2022-01-31 16:24:50|2568.2|2564.2|2568.4|2564.4|2568.4|2564.4|2567.3|2563.3|11
1643646300000|2022-01-31 16:25:00|2568.3|2564.3|2567.9|2563.9|2568.3|2564.3|2567.8|2563.8|6
1643646310000|2022-01-31 16:25:10|2568.3|2564.3|2568.3|2564.3|2568.3|2564.3|2568.3|2564.3|1
1643646320000|2022-01-31 16:25:20|2568.2|2564.2|2568.2|2564.2|2568.2|2564.2|2568.2|2564.2|1
1643646330000|2022-01-31 16:25:30|||||||||1
1643646340000|2022-01-31 16:25:40|2567.8|2563.8|2567.8|2563.8|2567.8|2563.8|2567.8|2563.8|1
1643646350000|2022-01-31 16:25:50|2567.9|2563.9|2569.3|2565.3|2569.3|2565.3|2567.9|2563.9|2
1643646360000|2022-01-31 16:26:00|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|2
1643646370000|2022-01-31 16:26:10|2570|2566|2570|2566|2570|2566|2570|2566|78
1643646390000|2022-01-31 16:26:30|||||||||1
1643646400000|2022-01-31 16:26:40|||||||||1
1643646410000|2022-01-31 16:26:50|||||||||5
1643646420000|2022-01-31 16:27:00|2569.9|2565.9|2569.4|2565.4|2569.9|2565.9|2569.4|2565.4|3
1643646430000|2022-01-31 16:27:10|2570|2566|2569.9|2565.9|2570|2566|2569.9|2565.9|8
1643646450000|2022-01-31 16:27:30|||||||||1
1643646460000|2022-01-31 16:27:40|||||||||3
1643646470000|2022-01-31 16:27:50|||||||||1
1643646490000|2022-01-31 16:28:10|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|12
1643646500000|2022-01-31 16:28:20|||||||||1
1643646510000|2022-01-31 16:28:30|2568.4|2564.4|2566.4|2562.4|2568.4|2564.4|2566.4|2562.4|17
1643646530000|2022-01-31 16:28:50|||||||||1
1643646540000|2022-01-31 16:29:00|||||||||3
1643646550000|2022-01-31 16:29:10|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|3
1643646560000|2022-01-31 16:29:20|||||||||2
1643646580000|2022-01-31 16:29:40|2564.1|2560.1|2564.4|2560.4|2564.9|2560.9|2564|2560|25
1643646590000|2022-01-31 16:29:50|2563.9|2559.9|2563.9|2559.9|2563.9|2559.9|2563.9|2559.9|6
1643646600000|2022-01-31 16:30:00|2564|2560|2564.4|2560.4|2564.4|2560.4|2564|2560|20
1643646610000|2022-01-31 16:30:10|2563.9|2559.9|2563.9|2559.9|2563.9|2559.9|2563.9|2559.9|2
1643646620000|2022-01-31 16:30:20|||||||||3
1643646630000|2022-01-31 16:30:30|2563.4|2559.4|2562.4|2558.4|2563.4|2559.4|2562.4|2558.4|3
1643646640000|2022-01-31 16:30:40|2562.3|2558.3|2562.4|2558.4|2562.4|2558.4|2561.9|2557.9|5
1643646650000|2022-01-31 16:30:50|2562.3|2558.3|2561.9|2557.9|2562.4|2558.4|2561.9|2557.9|15
1643646660000|2022-01-31 16:31:00|2562|2558|2562|2558|2562|2558|2562|2558|0
1643646670000|2022-01-31 16:31:10|2561.9|2557.9|2560.8|2556.8|2561.9|2557.9|2560.8|2556.8|5
1643646680000|2022-01-31 16:31:20|2560.4|2556.4|2560|2556|2560.4|2556.4|2560|2556|5
1643646690000|2022-01-31 16:31:30|||||||||2
1643646700000|2022-01-31 16:31:40|2563|2559|2564|2560|2564|2560|2563|2559|9
1643646710000|2022-01-31 16:31:50|2566|2562|2568|2564|2568|2564|2566|2562|15
1643646720000|2022-01-31 16:32:00|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|4
1643646730000|2022-01-31 16:32:10|2567.9|2563.9|2568|2564|2568|2564|2567.6|2563.6|95
1643646740000|2022-01-31 16:32:20|2567.6|2563.6|2567.2|2563.2|2568.1|2564.1|2567|2563|11
1643646750000|2022-01-31 16:32:30|2567.6|2563.6|2566|2562|2567.6|2563.6|2566|2562|6
1643646760000|2022-01-31 16:32:40|2566.2|2562.2|2567|2563|2567|2563|2566.2|2562.2|0
1643646770000|2022-01-31 16:32:50|2567.1|2563.1|2567.1|2563.1|2567.1|2563.1|2567.1|2563.1|2
1643646780000|2022-01-31 16:33:00|||||||||1
1643646790000|2022-01-31 16:33:10|2568.2|2564.2|2569|2565|2569.1|2565.1|2568.2|2564.2|10
1643646800000|2022-01-31 16:33:20|||||||||2
1643646810000|2022-01-31 16:33:30|2568.5|2564.5|2568|2564|2568.5|2564.5|2568|2564|2
1643646820000|2022-01-31 16:33:40|2567.6|2563.6|2567.6|2563.6|2567.6|2563.6|2567.6|2563.6|7
1643646830000|2022-01-31 16:33:50|2568.1|2564.1|2568|2564|2568.1|2564.1|2568|2564|11
1643646840000|2022-01-31 16:34:00|2567.5|2563.5|2567|2563|2567.5|2563.5|2566.1|2562.1|12
1643646850000|2022-01-31 16:34:10|2566.1|2562.1|2566.1|2562.1|2566.1|2562.1|2566.1|2562.1|3
1643646860000|2022-01-31 16:34:20|||||||||1
1643646870000|2022-01-31 16:34:30|2566|2562|2565.5|2561.5|2566|2562|2565.5|2561.5|4
1643646880000|2022-01-31 16:34:40|2566|2562|2566|2562|2566|2562|2566|2562|4
1643646890000|2022-01-31 16:34:50|2566.1|2562.1|2566.6|2562.6|2566.6|2562.6|2566.1|2562.1|0
1643646900000|2022-01-31 16:35:00|2567.1|2563.1|2567.1|2563.1|2567.1|2563.1|2567.1|2563.1|9
1643646910000|2022-01-31 16:35:10|2567|2563|2567|2563|2567.1|2563.1|2566.5|2562.5|3
1643646920000|2022-01-31 16:35:20|2567.1|2563.1|2567|2563|2567.1|2563.1|2567|2563|7
1643646930000|2022-01-31 16:35:30|||||||||1
1643646950000|2022-01-31 16:35:50|2567.1|2563.1|2567|2563|2567.1|2563.1|2566.6|2562.6|6
1643646960000|2022-01-31 16:36:00|2567.1|2563.1|2567.5|2563.5|2568.1|2564.1|2567.1|2563.1|6
1643646970000|2022-01-31 16:36:10|2568|2564|2568|2564|2568|2564|2568|2564|1
1643646980000|2022-01-31 16:36:20|2568.1|2564.1|2567|2563|2568.5|2564.5|2567|2563|11
1643646990000|2022-01-31 16:36:30|2567.3|2563.3|2567.1|2563.1|2568.1|2564.1|2567|2563|4
1643647010000|2022-01-31 16:36:50|2567|2563|2567.1|2563.1|2567.1|2563.1|2567|2563|1
1643647020000|2022-01-31 16:37:00|2567.2|2563.2|2567|2563|2567.2|2563.2|2566.5|2562.5|9
1643647030000|2022-01-31 16:37:10|2566.5|2562.5|2566.2|2562.2|2567.1|2563.1|2566.2|2562.2|5
1643647040000|2022-01-31 16:37:20|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|1
1643647050000|2022-01-31 16:37:30|2566.7|2562.7|2566.7|2562.7|2566.7|2562.7|2566.7|2562.7|0
1643647060000|2022-01-31 16:37:40|2569.1|2565.1|2569.2|2565.2|2569.2|2565.2|2569|2565|7
1643647070000|2022-01-31 16:37:50|2569.6|2565.6|2570|2566|2570.1|2566.1|2569.6|2565.6|5
1643647080000|2022-01-31 16:38:00|2568.5|2564.5|2568.5|2564.5|2568.5|2564.5|2568.5|2564.5|25
1643647090000|2022-01-31 16:38:10|2568|2564|2568.1|2564.1|2568.1|2564.1|2568|2564|7
1643647110000|2022-01-31 16:38:30|2568|2564|2568|2564|2568|2564|2568|2564|1
1643647120000|2022-01-31 16:38:40|2567.5|2563.5|2568|2564|2568.1|2564.1|2567.5|2563.5|2
1643647140000|2022-01-31 16:39:00|2566.8|2562.8|2567|2563|2567.1|2563.1|2566.8|2562.8|5
1643647150000|2022-01-31 16:39:10|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|14
1643647160000|2022-01-31 16:39:20|2565|2561|2564.6|2560.6|2565|2561|2564.1|2560.1|17
1643647170000|2022-01-31 16:39:30|2564.5|2560.5|2564.5|2560.5|2564.5|2560.5|2564.5|2560.5|1
1643647180000|2022-01-31 16:39:40|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|2
1643647190000|2022-01-31 16:39:50|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|3
1643647200000|2022-01-31 16:40:00|2563.6|2559.6|2564|2560|2564|2560|2563.6|2559.6|3
1643647210000|2022-01-31 16:40:10|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|1
1643647220000|2022-01-31 16:40:20|2564|2560|2563.5|2559.5|2564|2560|2563.5|2559.5|1
1643647230000|2022-01-31 16:40:30|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|4
1643647240000|2022-01-31 16:40:40|2564|2560|2564|2560|2564|2560|2564|2560|0
1643647260000|2022-01-31 16:41:00|||||||||1
1643647280000|2022-01-31 16:41:20|2563.5|2559.5|2564|2560|2564|2560|2563.5|2559.5|1
1643647290000|2022-01-31 16:41:30|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|0
1643647300000|2022-01-31 16:41:40|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|3
1643647310000|2022-01-31 16:41:50|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|3
1643647340000|2022-01-31 16:42:20|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|2
1643647350000|2022-01-31 16:42:30|||||||||2
1643647360000|2022-01-31 16:42:40|2563.5|2559.5|2562|2558|2563.5|2559.5|2562|2558|6
1643647370000|2022-01-31 16:42:50|||||||||1
1643647380000|2022-01-31 16:43:00|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|1
1643647390000|2022-01-31 16:43:10|2561.6|2557.6|2562.1|2558.1|2562.1|2558.1|2561.6|2557.6|2
1643647410000|2022-01-31 16:43:30|2562.5|2558.5|2562.5|2558.5|2562.5|2558.5|2562.5|2558.5|1
1643647420000|2022-01-31 16:43:40|2562.4|2558.4|2562|2558|2562.4|2558.4|2561.6|2557.6|10
1643647440000|2022-01-31 16:44:00|2561.5|2557.5|2561|2557|2561.5|2557.5|2561|2557|12
1643647450000|2022-01-31 16:44:10|||||||||8
1643647460000|2022-01-31 16:44:20|2561.1|2557.1|2560.5|2556.5|2561.1|2557.1|2560.5|2556.5|2
1643647470000|2022-01-31 16:44:30|||||||||11
1643647480000|2022-01-31 16:44:40|||||||||6
1643647500000|2022-01-31 16:45:00|2559.5|2555.5|2559|2555|2559.5|2555.5|2559|2555|20
1643647510000|2022-01-31 16:45:10|||||||||7
1643647520000|2022-01-31 16:45:20|2559.1|2555.1|2559|2555|2559.5|2555.5|2559|2555|9
1643647530000|2022-01-31 16:45:30|||||||||11
1643647540000|2022-01-31 16:45:40|||||||||8
1643647550000|2022-01-31 16:45:50|2559.5|2555.5|2559.1|2555.1|2559.5|2555.5|2559.1|2555.1|15
1643647560000|2022-01-31 16:46:00|2559.5|2555.5|2558.5|2554.5|2559.5|2555.5|2558.5|2554.5|11
1643647570000|2022-01-31 16:46:10|2558|2554|2558|2554|2558|2554|2558|2554|18
1643647580000|2022-01-31 16:46:20|2557.1|2553.1|2557|2553|2557.1|2553.1|2557|2553|11
1643647590000|2022-01-31 16:46:30|2557.1|2553.1|2559|2555|2559.1|2555.1|2557.1|2553.1|11
1643647600000|2022-01-31 16:46:40|2561.1|2557.1|2563|2559|2565.6|2561.6|2561.1|2557.1|65
1643647610000|2022-01-31 16:46:50|||||||||9
1643647620000|2022-01-31 16:47:00|2562.5|2558.5|2564|2560|2564.5|2560.5|2562.5|2558.5|39
1643647630000|2022-01-31 16:47:10|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|2563.1|2559.1|5
1643647640000|2022-01-31 16:47:20|2563|2559|2563.6|2559.6|2564|2560|2563|2559|117
1643647650000|2022-01-31 16:47:30|2563.5|2559.5|2565|2561|2565|2561|2563.3|2559.3|15
1643647660000|2022-01-31 16:47:40|2565.1|2561.1|2566.1|2562.1|2566.1|2562.1|2565.1|2561.1|58
1643647670000|2022-01-31 16:47:50|2565.7|2561.7|2566.6|2562.6|2566.7|2562.7|2565.5|2561.5|29
1643647680000|2022-01-31 16:48:00|2566.8|2562.8|2566.1|2562.1|2568.4|2564.4|2566.1|2562.1|202
1643647690000|2022-01-31 16:48:10|2566.2|2562.2|2568.1|2564.1|2568.1|2564.1|2566.2|2562.2|52
1643647700000|2022-01-31 16:48:20|2568.2|2564.2|2568.7|2564.7|2568.7|2564.7|2568.1|2564.1|110
1643647710000|2022-01-31 16:48:30|2568.9|2564.9|2568.3|2564.3|2568.9|2564.9|2568.3|2564.3|418
1643647720000|2022-01-31 16:48:40|2568.4|2564.4|2569.4|2565.4|2569.4|2565.4|2568.4|2564.4|65
1643647730000|2022-01-31 16:48:50|2569.3|2565.3|2569.9|2565.9|2569.9|2565.9|2569.3|2565.3|235
1643647740000|2022-01-31 16:49:00|2570.9|2566.9|2571.4|2567.4|2571.6|2567.6|2570.9|2566.9|171
1643647750000|2022-01-31 16:49:10|2571.1|2567.1|2571.3|2567.3|2571.5|2567.5|2570.9|2566.9|356
1643647760000|2022-01-31 16:49:20|2570.9|2566.9|2570.9|2566.9|2571.5|2567.5|2570.9|2566.9|227
1643647770000|2022-01-31 16:49:30|2570.5|2566.5|2570.9|2566.9|2570.9|2566.9|2570.5|2566.5|66
1643647780000|2022-01-31 16:49:40|2570.7|2566.7|2570.9|2566.9|2570.9|2566.9|2570.4|2566.4|86
1643647790000|2022-01-31 16:49:50|2569.9|2565.9|2569.9|2565.9|2570.3|2566.3|2569.3|2565.3|109
1643647800000|2022-01-31 16:50:00|2570|2566|2569.9|2565.9|2570.4|2566.4|2569.4|2565.4|15
1643647810000|2022-01-31 16:50:10|2570.3|2566.3|2570.3|2566.3|2570.3|2566.3|2570.3|2566.3|16
1643647820000|2022-01-31 16:50:20|2569.9|2565.9|2570.3|2566.3|2570.3|2566.3|2569.9|2565.9|36
1643647830000|2022-01-31 16:50:30|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|30
1643647840000|2022-01-31 16:50:40|||||||||12
1643647850000|2022-01-31 16:50:50|2570.3|2566.3|2570.9|2566.9|2570.9|2566.9|2570.3|2566.3|6
1643647860000|2022-01-31 16:51:00|2570.8|2566.8|2570.3|2566.3|2570.9|2566.9|2570.3|2566.3|13
1643647870000|2022-01-31 16:51:10|2570.9|2566.9|2570.3|2566.3|2570.9|2566.9|2570.3|2566.3|27
1643647880000|2022-01-31 16:51:20|||||||||3
1643647890000|2022-01-31 16:51:30|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|0
1643647900000|2022-01-31 16:51:40|2570.3|2566.3|2570.4|2566.4|2570.4|2566.4|2570.3|2566.3|11
1643647910000|2022-01-31 16:51:50|2570.3|2566.3|2570.3|2566.3|2570.3|2566.3|2570.3|2566.3|3
1643647920000|2022-01-31 16:52:00|2570.4|2566.4|2570.3|2566.3|2570.4|2566.4|2570.3|2566.3|0
1643647930000|2022-01-31 16:52:10|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|9
1643647940000|2022-01-31 16:52:20|2569.3|2565.3|2568.9|2564.9|2569.3|2565.3|2568.9|2564.9|6
1643647950000|2022-01-31 16:52:30|2569.3|2565.3|2568.9|2564.9|2569.3|2565.3|2568.9|2564.9|11
1643647960000|2022-01-31 16:52:40|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|2
1643647970000|2022-01-31 16:52:50|||||||||1
1643647980000|2022-01-31 16:53:00|||||||||1
1643647990000|2022-01-31 16:53:10|2568.3|2564.3|2568.3|2564.3|2568.3|2564.3|2568.3|2564.3|6
1643648000000|2022-01-31 16:53:20|2568.4|2564.4|2568.4|2564.4|2568.4|2564.4|2568.3|2564.3|2
1643648010000|2022-01-31 16:53:30|2568.3|2564.3|2568.7|2564.7|2568.8|2564.8|2568.3|2564.3|1
1643648020000|2022-01-31 16:53:40|||||||||2
1643648040000|2022-01-31 16:54:00|2568.3|2564.3|2568.3|2564.3|2568.3|2564.3|2568.3|2564.3|3
1643648050000|2022-01-31 16:54:10|||||||||4
1643648070000|2022-01-31 16:54:30|||||||||2
1643648090000|2022-01-31 16:54:50|2568.7|2564.7|2568.9|2564.9|2568.9|2564.9|2568.7|2564.7|5
1643648100000|2022-01-31 16:55:00|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|9
1643648110000|2022-01-31 16:55:10|2569.9|2565.9|2569.8|2565.8|2569.9|2565.9|2569.8|2565.8|3
1643648120000|2022-01-31 16:55:20|2568.9|2564.9|2568.9|2564.9|2568.9|2564.9|2568.9|2564.9|3
1643648130000|2022-01-31 16:55:30|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|1
1643648140000|2022-01-31 16:55:40|||||||||1
1643648180000|2022-01-31 16:56:20|2569.7|2565.7|2569.3|2565.3|2569.7|2565.7|2569.3|2565.3|11
1643648190000|2022-01-31 16:56:30|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|1
1643648200000|2022-01-31 16:56:40|||||||||1
1643648230000|2022-01-31 16:57:10|||||||||1
1643648240000|2022-01-31 16:57:20|||||||||1
1643648280000|2022-01-31 16:58:00|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|1
1643648290000|2022-01-31 16:58:10|||||||||1
1643648320000|2022-01-31 16:58:40|||||||||3
1643648330000|2022-01-31 16:58:50|2568.9|2564.9|2568.9|2564.9|2568.9|2564.9|2568.9|2564.9|1
1643648340000|2022-01-31 16:59:00|||||||||1
1643648370000|2022-01-31 16:59:30|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|0
1643648390000|2022-01-31 16:59:50|||||||||1
1643648400000|2022-01-31 17:00:00|||||||||2
1643648430000|2022-01-31 17:00:30|||||||||5
1643648460000|2022-01-31 17:01:00|||||||||6
1643648470000|2022-01-31 17:01:10|||||||||1
1643648490000|2022-01-31 17:01:30|||||||||1
1643648520000|2022-01-31 17:02:00|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|5
1643648530000|2022-01-31 17:02:10|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|3
1643648540000|2022-01-31 17:02:20|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|0
1643648570000|2022-01-31 17:02:50|2569.8|2565.8|2568.9|2564.9|2569.9|2565.9|2568.9|2564.9|11
1643648580000|2022-01-31 17:03:00|2569.3|2565.3|2569.2|2565.2|2569.3|2565.3|2569.2|2565.2|1
1643648590000|2022-01-31 17:03:10|||||||||3
1643648610000|2022-01-31 17:03:30|||||||||1
1643648620000|2022-01-31 17:03:40|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|1
1643648640000|2022-01-31 17:04:00|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|2
1643648670000|2022-01-31 17:04:30|2569.2|2565.2|2569.2|2565.2|2569.2|2565.2|2569.2|2565.2|2
1643648680000|2022-01-31 17:04:40|||||||||1
1643648710000|2022-01-31 17:05:10|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|0
1643648720000|2022-01-31 17:05:20|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|17
1643648730000|2022-01-31 17:05:30|||||||||10
1643648750000|2022-01-31 17:05:50|2569.8|2565.8|2569.7|2565.7|2569.8|2565.8|2569.7|2565.7|4
1643648760000|2022-01-31 17:06:00|||||||||2
1643648770000|2022-01-31 17:06:10|2569.3|2565.3|2569.4|2565.4|2569.9|2565.9|2568.9|2564.9|170
1643648780000|2022-01-31 17:06:20|2568.9|2564.9|2568.9|2564.9|2569|2565|2568.9|2564.9|70
1643648830000|2022-01-31 17:07:10|2568.7|2564.7|2568.4|2564.4|2568.7|2564.7|2568|2564|11
1643648840000|2022-01-31 17:07:20|||||||||109
1643648850000|2022-01-31 17:07:30|2567.9|2563.9|2567.9|2563.9|2567.9|2563.9|2567.9|2563.9|0
1643648860000|2022-01-31 17:07:40|||||||||1
1643648870000|2022-01-31 17:07:50|||||||||1
1643648880000|2022-01-31 17:08:00|||||||||1
1643648890000|2022-01-31 17:08:10|||||||||6
1643648900000|2022-01-31 17:08:20|2568.9|2564.9|2568.9|2564.9|2568.9|2564.9|2568.9|2564.9|61
1643648910000|2022-01-31 17:08:30|2568.8|2564.8|2569.5|2565.5|2569.5|2565.5|2568.4|2564.4|9
1643648920000|2022-01-31 17:08:40|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|1
1643648930000|2022-01-31 17:08:50|2569|2565|2568.9|2564.9|2569.3|2565.3|2568.9|2564.9|5
1643648940000|2022-01-31 17:09:00|||||||||1
1643648950000|2022-01-31 17:09:10|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|1
1643648970000|2022-01-31 17:09:30|||||||||3
1643649000000|2022-01-31 17:10:00|||||||||120
1643649010000|2022-01-31 17:10:10|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|4
1643649020000|2022-01-31 17:10:20|||||||||1
1643649050000|2022-01-31 17:10:50|||||||||1
1643649070000|2022-01-31 17:11:10|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|0
1643649090000|2022-01-31 17:11:30|||||||||3
1643649120000|2022-01-31 17:12:00|||||||||1
1643649150000|2022-01-31 17:12:30|||||||||1
1643649180000|2022-01-31 17:13:00|2569.7|2565.7|2569.3|2565.3|2569.8|2565.8|2569.3|2565.3|5
1643649200000|2022-01-31 17:13:20|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|1
1643649210000|2022-01-31 17:13:30|||||||||1
1643649230000|2022-01-31 17:13:50|||||||||3
1643649250000|2022-01-31 17:14:10|||||||||1
1643649280000|2022-01-31 17:14:40|||||||||1
1643649290000|2022-01-31 17:14:50|||||||||3
1643649300000|2022-01-31 17:15:00|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|0
1643649340000|2022-01-31 17:15:40|||||||||1
1643649370000|2022-01-31 17:16:10|||||||||3
1643649390000|2022-01-31 17:16:30|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|3
1643649400000|2022-01-31 17:16:40|2571.7|2567.7|2571.2|2567.2|2571.7|2567.7|2571.2|2567.2|7
1643649410000|2022-01-31 17:16:50|||||||||1
1643649420000|2022-01-31 17:17:00|2571.3|2567.3|2571.2|2567.2|2571.3|2567.3|2571.2|2567.2|1
1643649460000|2022-01-31 17:17:40|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|0
1643649480000|2022-01-31 17:18:00|2570.6|2566.6|2570.2|2566.2|2570.6|2566.6|2570.2|2566.2|2
1643649490000|2022-01-31 17:18:10|2571.1|2567.1|2571.3|2567.3|2572.2|2568.2|2571.1|2567.1|11
1643649500000|2022-01-31 17:18:20|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|3
1643649520000|2022-01-31 17:18:40|||||||||1
1643649530000|2022-01-31 17:18:50|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|9
1643649550000|2022-01-31 17:19:10|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|1
1643649630000|2022-01-31 17:20:30|2572.3|2568.3|2572.3|2568.3|2572.3|2568.3|2572.3|2568.3|4
1643649640000|2022-01-31 17:20:40|2571.9|2567.9|2571.8|2567.8|2571.9|2567.9|2571.8|2567.8|4
1643649650000|2022-01-31 17:20:50|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|1
1643649660000|2022-01-31 17:21:00|||||||||1
1643649700000|2022-01-31 17:21:40|||||||||1
1643649710000|2022-01-31 17:21:50|2571.7|2567.7|2571.8|2567.8|2571.8|2567.8|2571.7|2567.7|1
1643649720000|2022-01-31 17:22:00|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|0
1643649780000|2022-01-31 17:23:00|||||||||3
1643649790000|2022-01-31 17:23:10|2572.7|2568.7|2572.2|2568.2|2572.7|2568.7|2571.7|2567.7|5
1643649800000|2022-01-31 17:23:20|||||||||2
1643649810000|2022-01-31 17:23:30|2572.3|2568.3|2572.3|2568.3|2572.3|2568.3|2572.3|2568.3|0
1643649840000|2022-01-31 17:24:00|||||||||1
1643649850000|2022-01-31 17:24:10|||||||||1
1643649890000|2022-01-31 17:24:50|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|2
1643649900000|2022-01-31 17:25:00|2572.3|2568.3|2572.3|2568.3|2572.3|2568.3|2572.3|2568.3|2
1643649910000|2022-01-31 17:25:10|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|4
1643649920000|2022-01-31 17:25:20|||||||||9
1643649950000|2022-01-31 17:25:50|2571.3|2567.3|2571.3|2567.3|2571.3|2567.3|2571.3|2567.3|13
1643649960000|2022-01-31 17:26:00|2571.7|2567.7|2570.7|2566.7|2571.7|2567.7|2570.7|2566.7|14
1643649970000|2022-01-31 17:26:10|||||||||3
1643649980000|2022-01-31 17:26:20|||||||||2
1643649990000|2022-01-31 17:26:30|2570.3|2566.3|2570.3|2566.3|2570.3|2566.3|2570.3|2566.3|2
1643650000000|2022-01-31 17:26:40|||||||||2
1643650010000|2022-01-31 17:26:50|2569.9|2565.9|2570.7|2566.7|2570.7|2566.7|2569.9|2565.9|8
1643650020000|2022-01-31 17:27:00|2570.3|2566.3|2570.3|2566.3|2570.3|2566.3|2570.3|2566.3|2
1643650030000|2022-01-31 17:27:10|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|2
1643650050000|2022-01-31 17:27:30|2570.3|2566.3|2570.3|2566.3|2570.3|2566.3|2570.3|2566.3|4
1643650060000|2022-01-31 17:27:40|||||||||2
1643650090000|2022-01-31 17:28:10|||||||||1
1643650100000|2022-01-31 17:28:20|2570.2|2566.2|2569.7|2565.7|2570.2|2566.2|2569.3|2565.3|9
1643650120000|2022-01-31 17:28:40|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|0
1643650180000|2022-01-31 17:29:40|||||||||1
1643650190000|2022-01-31 17:29:50|||||||||3
1643650200000|2022-01-31 17:30:00|2569.2|2565.2|2568.3|2564.3|2569.2|2565.2|2568.3|2564.3|16
1643650210000|2022-01-31 17:30:10|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|0
1643650220000|2022-01-31 17:30:20|||||||||1
1643650230000|2022-01-31 17:30:30|2569.2|2565.2|2569.3|2565.3|2569.3|2565.3|2569.2|2565.2|1
1643650240000|2022-01-31 17:30:40|2568.4|2564.4|2568.8|2564.8|2568.9|2564.9|2568.3|2564.3|17
1643650250000|2022-01-31 17:30:50|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|2
1643650320000|2022-01-31 17:32:00|||||||||3
1643650350000|2022-01-31 17:32:30|||||||||1
1643650360000|2022-01-31 17:32:40|||||||||1
1643650370000|2022-01-31 17:32:50|||||||||7
1643650380000|2022-01-31 17:33:00|||||||||1
1643650420000|2022-01-31 17:33:40|||||||||1
1643650440000|2022-01-31 17:34:00|||||||||2
1643650450000|2022-01-31 17:34:10|2568.8|2564.8|2568.8|2564.8|2568.8|2564.8|2568.8|2564.8|2
1643650460000|2022-01-31 17:34:20|2569.2|2565.2|2569.3|2565.3|2569.3|2565.3|2568.8|2564.8|6
1643650470000|2022-01-31 17:34:30|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|1
1643650490000|2022-01-31 17:34:50|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|2
1643650500000|2022-01-31 17:35:00|2570.3|2566.3|2570.3|2566.3|2570.3|2566.3|2570.3|2566.3|1
1643650580000|2022-01-31 17:36:20|||||||||1
1643650590000|2022-01-31 17:36:30|||||||||4
1643650600000|2022-01-31 17:36:40|||||||||2
1643650650000|2022-01-31 17:37:30|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|1
1643650660000|2022-01-31 17:37:40|||||||||1
1643650670000|2022-01-31 17:37:50|2570.3|2566.3|2570.3|2566.3|2570.3|2566.3|2570.3|2566.3|1
1643650690000|2022-01-31 17:38:10|2569.9|2565.9|2569.7|2565.7|2569.9|2565.9|2569.7|2565.7|8
1643650700000|2022-01-31 17:38:20|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|2
1643650710000|2022-01-31 17:38:30|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|1
1643650730000|2022-01-31 17:38:50|2569.3|2565.3|2568.9|2564.9|2569.3|2565.3|2568.9|2564.9|5
1643650770000|2022-01-31 17:39:30|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|0
1643650820000|2022-01-31 17:40:20|||||||||2
1643650830000|2022-01-31 17:40:30|||||||||10
1643650840000|2022-01-31 17:40:40|||||||||1
1643650860000|2022-01-31 17:41:00|2569.5|2565.5|2571.2|2567.2|2571.2|2567.2|2569.5|2565.5|12
1643650870000|2022-01-31 17:41:10|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|4
1643650890000|2022-01-31 17:41:30|||||||||2
1643650900000|2022-01-31 17:41:40|||||||||2
1643650910000|2022-01-31 17:41:50|2571.2|2567.2|2570.7|2566.7|2571.2|2567.2|2570.7|2566.7|4
1643650950000|2022-01-31 17:42:30|||||||||2
1643650970000|2022-01-31 17:42:50|||||||||3
1643650990000|2022-01-31 17:43:10|||||||||1
1643651000000|2022-01-31 17:43:20|||||||||4
1643651040000|2022-01-31 17:44:00|||||||||2
1643651070000|2022-01-31 17:44:30|||||||||2
1643651080000|2022-01-31 17:44:40|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|186
1643651090000|2022-01-31 17:44:50|||||||||1
1643651100000|2022-01-31 17:45:00|||||||||1
1643651110000|2022-01-31 17:45:10|2570.6|2566.6|2570.6|2566.6|2570.6|2566.6|2570.6|2566.6|0
1643651150000|2022-01-31 17:45:50|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|3
1643651160000|2022-01-31 17:46:00|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|1
1643651190000|2022-01-31 17:46:30|||||||||3
1643651210000|2022-01-31 17:46:50|||||||||3
1643651220000|2022-01-31 17:47:00|||||||||1
1643651230000|2022-01-31 17:47:10|||||||||3
1643651250000|2022-01-31 17:47:30|||||||||2
1643651260000|2022-01-31 17:47:40|2571.6|2567.6|2571.6|2567.6|2571.7|2567.7|2571.6|2567.6|3
1643651270000|2022-01-31 17:47:50|||||||||9
1643651290000|2022-01-31 17:48:10|2570.7|2566.7|2570.6|2566.6|2570.7|2566.7|2570.6|2566.6|33
1643651300000|2022-01-31 17:48:20|2570.7|2566.7|2571.1|2567.1|2571.1|2567.1|2570.7|2566.7|4
1643651310000|2022-01-31 17:48:30|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|2571.1|2567.1|4
1643651320000|2022-01-31 17:48:40|||||||||3
1643651330000|2022-01-31 17:48:50|2571.3|2567.3|2571.3|2567.3|2571.3|2567.3|2571.3|2567.3|2
1643651350000|2022-01-31 17:49:10|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|0
1643651360000|2022-01-31 17:49:20|||||||||1
1643651370000|2022-01-31 17:49:30|||||||||1
1643651420000|2022-01-31 17:50:20|2570.8|2566.8|2570.8|2566.8|2570.8|2566.8|2570.8|2566.8|2
1643651430000|2022-01-31 17:50:30|||||||||1
1643651440000|2022-01-31 17:50:40|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|2570.8|2566.8|5
1643651450000|2022-01-31 17:50:50|2571.3|2567.3|2571.3|2567.3|2571.3|2567.3|2571.3|2567.3|2
1643651460000|2022-01-31 17:51:00|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|0
1643651470000|2022-01-31 17:51:10|||||||||1
1643651510000|2022-01-31 17:51:50|2570.8|2566.8|2570.8|2566.8|2570.8|2566.8|2570.8|2566.8|2
1643651550000|2022-01-31 17:52:30|||||||||1
1643651590000|2022-01-31 17:53:10|||||||||1
1643651600000|2022-01-31 17:53:20|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|2
1643651610000|2022-01-31 17:53:30|2570.8|2566.8|2570.8|2566.8|2570.8|2566.8|2570.8|2566.8|0
1643651620000|2022-01-31 17:53:40|||||||||1
1643651630000|2022-01-31 17:53:50|2571.3|2567.3|2571.8|2567.8|2571.8|2567.8|2571.3|2567.3|3
1643651670000|2022-01-31 17:54:30|||||||||2
1643651690000|2022-01-31 17:54:50|2572.3|2568.3|2572.2|2568.2|2572.3|2568.3|2572.2|2568.2|13
1643651700000|2022-01-31 17:55:00|2572.3|2568.3|2572.8|2568.8|2572.8|2568.8|2571.8|2567.8|2
1643651710000|2022-01-31 17:55:10|||||||||1
1643651760000|2022-01-31 17:56:00|2571.8|2567.8|2571.8|2567.8|2571.8|2567.8|2571.8|2567.8|13
1643651770000|2022-01-31 17:56:10|2572.2|2568.2|2571.8|2567.8|2572.3|2568.3|2571.8|2567.8|9
1643651780000|2022-01-31 17:56:20|2571.3|2567.3|2571.8|2567.8|2571.8|2567.8|2571.3|2567.3|4
1643651790000|2022-01-31 17:56:30|2572.3|2568.3|2571.8|2567.8|2572.3|2568.3|2571.8|2567.8|1
1643651800000|2022-01-31 17:56:40|2571.3|2567.3|2571.8|2567.8|2571.8|2567.8|2571.3|2567.3|7
1643651810000|2022-01-31 17:56:50|2571.3|2567.3|2571.8|2567.8|2571.8|2567.8|2571.3|2567.3|1
1643651830000|2022-01-31 17:57:10|2570.6|2566.6|2570.6|2566.6|2570.6|2566.6|2570.6|2566.6|13
1643651840000|2022-01-31 17:57:20|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|2
1643651850000|2022-01-31 17:57:30|2571.3|2567.3|2571.3|2567.3|2571.3|2567.3|2571.3|2567.3|33
1643651860000|2022-01-31 17:57:40|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|4
1643651870000|2022-01-31 17:57:50|2571.3|2567.3|2571.3|2567.3|2571.3|2567.3|2571.3|2567.3|3
1643651880000|2022-01-31 17:58:00|2570.8|2566.8|2571.3|2567.3|2571.3|2567.3|2570.8|2566.8|3
1643651910000|2022-01-31 17:58:30|||||||||1
1643651920000|2022-01-31 17:58:40|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|2
1643651940000|2022-01-31 17:59:00|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|0
1643651950000|2022-01-31 17:59:10|2572.3|2568.3|2572.3|2568.3|2572.3|2568.3|2572.3|2568.3|1
1643651960000|2022-01-31 17:59:20|||||||||3
1643651970000|2022-01-31 17:59:30|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|0
1643651980000|2022-01-31 17:59:40|2572.8|2568.8|2572.8|2568.8|2573.2|2569.2|2572.8|2568.8|7
1643652010000|2022-01-31 18:00:10|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|0
1643652050000|2022-01-31 18:00:50|||||||||5
1643652070000|2022-01-31 18:01:10|2572.8|2568.8|2573.2|2569.2|2573.2|2569.2|2572.8|2568.8|6
1643652080000|2022-01-31 18:01:20|2573.3|2569.3|2573.3|2569.3|2573.3|2569.3|2573.3|2569.3|1
1643652090000|2022-01-31 18:01:30|2573.8|2569.8|2573.8|2569.8|2573.8|2569.8|2573.8|2569.8|6
1643652100000|2022-01-31 18:01:40|||||||||4
1643652110000|2022-01-31 18:01:50|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|2
1643652140000|2022-01-31 18:02:20|||||||||2
1643652160000|2022-01-31 18:02:40|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|1
1643652170000|2022-01-31 18:02:50|2575.2|2571.2|2574.7|2570.7|2575.2|2571.2|2574.7|2570.7|152
1643652180000|2022-01-31 18:03:00|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|0
1643652220000|2022-01-31 18:03:40|2574.3|2570.3|2574.8|2570.8|2574.8|2570.8|2574.3|2570.3|2
1643652230000|2022-01-31 18:03:50|2574.3|2570.3|2574.3|2570.3|2574.8|2570.8|2574.3|2570.3|2
1643652240000|2022-01-31 18:04:00|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|1
1643652250000|2022-01-31 18:04:10|||||||||4
1643652270000|2022-01-31 18:04:30|2574.7|2570.7|2574.8|2570.8|2574.8|2570.8|2574.3|2570.3|1
1643652280000|2022-01-31 18:04:40|||||||||2
1643652290000|2022-01-31 18:04:50|||||||||2
1643652320000|2022-01-31 18:05:20|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|23
1643652330000|2022-01-31 18:05:30|2575.8|2571.8|2575.3|2571.3|2575.8|2571.8|2575.3|2571.3|21
1643652340000|2022-01-31 18:05:40|||||||||3
1643652350000|2022-01-31 18:05:50|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|2
1643652360000|2022-01-31 18:06:00|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|5
1643652370000|2022-01-31 18:06:10|||||||||3
1643652380000|2022-01-31 18:06:20|||||||||1
1643652400000|2022-01-31 18:06:40|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|1
1643652460000|2022-01-31 18:07:40|||||||||3
1643652480000|2022-01-31 18:08:00|||||||||3
1643652490000|2022-01-31 18:08:10|||||||||11
1643652500000|2022-01-31 18:08:20|2575.1|2571.1|2575.2|2571.2|2575.2|2571.2|2575.1|2571.1|10
1643652520000|2022-01-31 18:08:40|||||||||1
1643652550000|2022-01-31 18:09:10|||||||||2
1643652580000|2022-01-31 18:09:40|2574.8|2570.8|2575.2|2571.2|2575.2|2571.2|2574.7|2570.7|1
1643652590000|2022-01-31 18:09:50|||||||||1
1643652640000|2022-01-31 18:10:40|||||||||3
1643652650000|2022-01-31 18:10:50|||||||||1
1643652690000|2022-01-31 18:11:30|||||||||1
1643652730000|2022-01-31 18:12:10|||||||||2
1643652740000|2022-01-31 18:12:20|2575.1|2571.1|2574.7|2570.7|2575.1|2571.1|2574.6|2570.6|4
1643652750000|2022-01-31 18:12:30|2574.8|2570.8|2575.2|2571.2|2575.2|2571.2|2574.8|2570.8|0
1643652790000|2022-01-31 18:13:10|||||||||1
1643652820000|2022-01-31 18:13:40|2574.6|2570.6|2574.6|2570.6|2574.6|2570.6|2574.6|2570.6|6
1643652830000|2022-01-31 18:13:50|||||||||3
1643652900000|2022-01-31 18:15:00|||||||||1
1643652920000|2022-01-31 18:15:20|||||||||2
1643652930000|2022-01-31 18:15:30|||||||||1
1643652960000|2022-01-31 18:16:00|||||||||1
1643653010000|2022-01-31 18:16:50|||||||||2
1643653020000|2022-01-31 18:17:00|||||||||1
1643653030000|2022-01-31 18:17:10|||||||||3
1643653040000|2022-01-31 18:17:20|||||||||1
1643653050000|2022-01-31 18:17:30|||||||||1
1643653100000|2022-01-31 18:18:20|2575.2|2571.2|2575.2|2571.2|2575.3|2571.3|2575.2|2571.2|82
1643653130000|2022-01-31 18:18:50|2575.3|2571.3|2575.2|2571.2|2575.7|2571.7|2575.2|2571.2|27
1643653160000|2022-01-31 18:19:20|||||||||1
1643653180000|2022-01-31 18:19:40|2575.3|2571.3|2575.4|2571.4|2575.4|2571.4|2575.3|2571.3|81
1643653190000|2022-01-31 18:19:50|||||||||2
1643653200000|2022-01-31 18:20:00|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|1
1643653210000|2022-01-31 18:20:10|||||||||1
1643653230000|2022-01-31 18:20:30|2574.9|2570.9|2575.4|2571.4|2575.4|2571.4|2574.9|2570.9|1
1643653250000|2022-01-31 18:20:50|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|3
1643653280000|2022-01-31 18:21:20|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|2574.8|2570.8|2
1643653290000|2022-01-31 18:21:30|2574.8|2570.8|2575.2|2571.2|2575.2|2571.2|2574.8|2570.8|1
1643653300000|2022-01-31 18:21:40|2574.8|2570.8|2575.2|2571.2|2575.2|2571.2|2574.8|2570.8|1
1643653320000|2022-01-31 18:22:00|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|3
1643653340000|2022-01-31 18:22:20|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|1
1643653370000|2022-01-31 18:22:50|||||||||2
1643653420000|2022-01-31 18:23:40|2574.8|2570.8|2574.6|2570.6|2574.8|2570.8|2574.6|2570.6|10
1643653430000|2022-01-31 18:23:50|||||||||1
1643653450000|2022-01-31 18:24:10|||||||||13
1643653460000|2022-01-31 18:24:20|||||||||3
1643653480000|2022-01-31 18:24:40|||||||||5
1643653490000|2022-01-31 18:24:50|||||||||1
1643653510000|2022-01-31 18:25:10|||||||||3
1643653520000|2022-01-31 18:25:20|2574.2|2570.2|2574.2|2570.2|2574.2|2570.2|2574.2|2570.2|15
1643653540000|2022-01-31 18:25:40|2574.6|2570.6|2574.6|2570.6|2574.6|2570.6|2574.6|2570.6|0
1643653550000|2022-01-31 18:25:50|||||||||2
1643653560000|2022-01-31 18:26:00|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|0
1643653570000|2022-01-31 18:26:10|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|0
1643653590000|2022-01-31 18:26:30|||||||||1
1643653600000|2022-01-31 18:26:40|2574.7|2570.7|2574.6|2570.6|2574.7|2570.7|2574.6|2570.6|5
1643653610000|2022-01-31 18:26:50|2575.1|2571.1|2574.7|2570.7|2575.1|2571.1|2574.7|2570.7|2
1643653620000|2022-01-31 18:27:00|2574.3|2570.3|2574.3|2570.3|2574.3|2570.3|2574.2|2570.2|7
1643653630000|2022-01-31 18:27:10|2574.2|2570.2|2574.2|2570.2|2574.2|2570.2|2574.2|2570.2|0
1643653640000|2022-01-31 18:27:20|2574.6|2570.6|2574.7|2570.7|2574.7|2570.7|2574.2|2570.2|8
1643653650000|2022-01-31 18:27:30|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|2
1643653660000|2022-01-31 18:27:40|2574.7|2570.7|2574.3|2570.3|2574.7|2570.7|2574.3|2570.3|4
1643653680000|2022-01-31 18:28:00|2574.2|2570.2|2574.2|2570.2|2574.2|2570.2|2574.2|2570.2|1
1643653690000|2022-01-31 18:28:10|||||||||1
1643653720000|2022-01-31 18:28:40|||||||||5
1643653730000|2022-01-31 18:28:50|||||||||7
1643653740000|2022-01-31 18:29:00|||||||||2
1643653770000|2022-01-31 18:29:30|||||||||2
1643653780000|2022-01-31 18:29:40|2574.8|2570.8|2574.3|2570.3|2574.8|2570.8|2574.3|2570.3|12
1643653790000|2022-01-31 18:29:50|2575.2|2571.2|2575.7|2571.7|2575.7|2571.7|2574.7|2570.7|19
1643708700000|2022-02-01 09:45:00|2574.1|2570.1|2573.9|2569.9|2574.1|2570.1|2573.9|2569.9|8
1643708710000|2022-02-01 09:45:10|2574.1|2570.1|2581.2|2577.2|2584|2580|2574.1|2570.1|62
1643708720000|2022-02-01 09:45:20|2581.7|2577.7|2581.4|2577.4|2581.7|2577.7|2580.8|2576.8|16
1643708730000|2022-02-01 09:45:30|2580.9|2576.9|2580.9|2576.9|2580.9|2576.9|2580.9|2576.9|3
1643708740000|2022-02-01 09:45:40|2581.3|2577.3|2584|2580|2584|2580|2581.3|2577.3|20
1643708760000|2022-02-01 09:46:00|2584.4|2580.4|2586.9|2582.9|2586.9|2582.9|2584.4|2580.4|7
1643708770000|2022-02-01 09:46:10|2588.4|2584.4|2586.4|2582.4|2588.4|2584.4|2586.3|2582.3|18
1643708780000|2022-02-01 09:46:20|2586.5|2582.5|2587|2583|2587|2583|2586.5|2582.5|1
1643708790000|2022-02-01 09:46:30|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|0
1643708800000|2022-02-01 09:46:40|2586.5|2582.5|2586.4|2582.4|2586.5|2582.5|2586.4|2582.4|12
1643708810000|2022-02-01 09:46:50|2585.3|2581.3|2584.8|2580.8|2585.3|2581.3|2584.8|2580.8|3
1643708850000|2022-02-01 09:47:30|2588|2584|2588|2584|2588|2584|2588|2584|52
1643708860000|2022-02-01 09:47:40|2588.4|2584.4|2594.4|2590.4|2594.4|2590.4|2588.4|2584.4|13
1643708870000|2022-02-01 09:47:50|2593.9|2589.9|2594.4|2590.4|2594.4|2590.4|2593.9|2589.9|14
1643708880000|2022-02-01 09:48:00|2594.5|2590.5|2593.4|2589.4|2594.9|2590.9|2593.4|2589.4|10
1643708890000|2022-02-01 09:48:10|2591.9|2587.9|2592.1|2588.1|2592.1|2588.1|2591.9|2587.9|14
1643708900000|2022-02-01 09:48:20|2594.9|2590.9|2594.9|2590.9|2594.9|2590.9|2594.9|2590.9|12
1643708910000|2022-02-01 09:48:30|||||||||5
1643708920000|2022-02-01 09:48:40|2595|2591|2595.1|2591.1|2597.6|2593.6|2595|2591|180
1643708930000|2022-02-01 09:48:50|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|18
1643708940000|2022-02-01 09:49:00|2592.5|2588.5|2592|2588|2592.5|2588.5|2592|2588|13
1643708950000|2022-02-01 09:49:10|2591.9|2587.9|2595.5|2591.5|2595.5|2591.5|2591.5|2587.5|65
1643708960000|2022-02-01 09:49:20|2596|2592|2597.6|2593.6|2597.6|2593.6|2596|2592|8
1643708970000|2022-02-01 09:49:30|2598.9|2594.9|2598|2594|2598.9|2594.9|2598|2594|43
1643708980000|2022-02-01 09:49:40|||||||||20
1643708990000|2022-02-01 09:49:50|||||||||11
1643709000000|2022-02-01 09:50:00|2599.6|2595.6|2602.5|2598.5|2603.1|2599.1|2599.6|2595.6|50
1643709010000|2022-02-01 09:50:10|2602|2598|2600|2596|2602|2598|2600|2596|13
1643709030000|2022-02-01 09:50:30|2599.5|2595.5|2598.5|2594.5|2600|2596|2598|2594|32
1643709040000|2022-02-01 09:50:40|2599|2595|2599|2595|2599|2595|2599|2595|0
1643709050000|2022-02-01 09:50:50|2597|2593|2597|2593|2597.5|2593.5|2597|2593|19
1643709060000|2022-02-01 09:51:00|||||||||1
1643709070000|2022-02-01 09:51:10|2597.1|2593.1|2596|2592|2597.1|2593.1|2596|2592|5
1643709090000|2022-02-01 09:51:30|2595|2591|2595.5|2591.5|2595.5|2591.5|2595|2591|5
1643709100000|2022-02-01 09:51:40|2595.1|2591.1|2596.1|2592.1|2596.1|2592.1|2595.1|2591.1|2
1643709110000|2022-02-01 09:51:50|2596.5|2592.5|2601.5|2597.5|2601.5|2597.5|2596.5|2592.5|15
1643709120000|2022-02-01 09:52:00|2602|2598|2600.5|2596.5|2602|2598|2600|2596|84
1643709140000|2022-02-01 09:52:20|2602|2598|2602|2598|2602|2598|2602|2598|8
1643709150000|2022-02-01 09:52:30|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|7
1643709160000|2022-02-01 09:52:40|2600.5|2596.5|2600.6|2596.6|2601|2597|2600.5|2596.5|3
1643709170000|2022-02-01 09:52:50|2601|2597|2600|2596|2601|2597|2600|2596|10
1643709190000|2022-02-01 09:53:10|2601|2597|2600.9|2596.9|2601.2|2597.2|2600.4|2596.4|117
1643709210000|2022-02-01 09:53:30|2600|2596|2600|2596|2600|2596|2600|2596|11
1643709220000|2022-02-01 09:53:40|2600.1|2596.1|2602.4|2598.4|2603.4|2599.4|2600.1|2596.1|21
1643709230000|2022-02-01 09:53:50|2603.4|2599.4|2603.3|2599.3|2603.4|2599.4|2603.3|2599.3|3
1643709240000|2022-02-01 09:54:00|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|0
1643709250000|2022-02-01 09:54:10|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|13
1643709270000|2022-02-01 09:54:30|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2
1643709280000|2022-02-01 09:54:40|2602.1|2598.1|2601.2|2597.2|2602.1|2598.1|2601.2|2597.2|0
1643709290000|2022-02-01 09:54:50|2602|2598|2602.2|2598.2|2602.2|2598.2|2602|2598|2
1643709300000|2022-02-01 09:55:00|2602.3|2598.3|2602.2|2598.2|2602.6|2598.6|2602.2|2598.2|3
1643709310000|2022-02-01 09:55:10|2602.1|2598.1|2601.6|2597.6|2602.1|2598.1|2601.6|2597.6|1
1643709320000|2022-02-01 09:55:20|2601.7|2597.7|2602.1|2598.1|2602.1|2598.1|2601.7|2597.7|0
1643709330000|2022-02-01 09:55:30|2601.6|2597.6|2602.1|2598.1|2602.1|2598.1|2601.6|2597.6|0
1643709340000|2022-02-01 09:55:40|2602.6|2598.6|2602.7|2598.7|2602.7|2598.7|2602.6|2598.6|10
1643709360000|2022-02-01 09:56:00|2602.9|2598.9|2602.2|2598.2|2604|2600|2602.2|2598.2|46
1643709370000|2022-02-01 09:56:10|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|1
1643709380000|2022-02-01 09:56:20|2603|2599|2603|2599|2603|2599|2603|2599|3
1643709420000|2022-02-01 09:57:00|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|3
1643709430000|2022-02-01 09:57:10|2604.5|2600.5|2604.7|2600.7|2604.7|2600.7|2604.5|2600.5|4
1643709440000|2022-02-01 09:57:20|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|3
1643709450000|2022-02-01 09:57:30|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|9
1643709460000|2022-02-01 09:57:40|2603|2599|2602.6|2598.6|2603|2599|2602.6|2598.6|5
1643709470000|2022-02-01 09:57:50|2602.5|2598.5|2602.1|2598.1|2602.5|2598.5|2602.1|2598.1|0
1643709480000|2022-02-01 09:58:00|2601.7|2597.7|2601.1|2597.1|2601.7|2597.7|2600.6|2596.6|4
1643709490000|2022-02-01 09:58:10|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|1
1643709500000|2022-02-01 09:58:20|2601.7|2597.7|2602.1|2598.1|2602.2|2598.2|2601.7|2597.7|2
1643709530000|2022-02-01 09:58:50|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|2
1643709540000|2022-02-01 09:59:00|||||||||5
1643709570000|2022-02-01 09:59:30|||||||||1
1643709580000|2022-02-01 09:59:40|||||||||3
1643709600000|2022-02-01 10:00:00|||||||||1
1643709610000|2022-02-01 10:00:10|2600.9|2596.9|2601.7|2597.7|2602.1|2598.1|2600.9|2596.9|4
1643709620000|2022-02-01 10:00:20|2602.1|2598.1|2602.6|2598.6|2602.6|2598.6|2602.1|2598.1|1
1643709630000|2022-02-01 10:00:30|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|0
1643709640000|2022-02-01 10:00:40|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|2
1643709660000|2022-02-01 10:01:00|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|5
1643709690000|2022-02-01 10:01:30|2600.8|2596.8|2600.6|2596.6|2600.8|2596.8|2600.6|2596.6|4
1643709710000|2022-02-01 10:01:50|2601|2597|2601.6|2597.6|2601.7|2597.7|2601|2597|9
1643709760000|2022-02-01 10:02:40|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|1
1643709780000|2022-02-01 10:03:00|2602.1|2598.1|2602.2|2598.2|2602.2|2598.2|2602.1|2598.1|3
1643709790000|2022-02-01 10:03:10|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|1
1643709810000|2022-02-01 10:03:30|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|0
1643709820000|2022-02-01 10:03:40|2601.7|2597.7|2602.2|2598.2|2602.2|2598.2|2601.7|2597.7|1
1643709840000|2022-02-01 10:04:00|2602.3|2598.3|2602.8|2598.8|2602.8|2598.8|2602.3|2598.3|1
1643709850000|2022-02-01 10:04:10|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|0
1643709870000|2022-02-01 10:04:30|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|0
1643709900000|2022-02-01 10:05:00|2604.7|2600.7|2605.3|2601.3|2605.3|2601.3|2604.7|2600.7|5
1643709910000|2022-02-01 10:05:10|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|4
1643709930000|2022-02-01 10:05:30|||||||||1
1643709940000|2022-02-01 10:05:40|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|0
1643709950000|2022-02-01 10:05:50|2604.8|2600.8|2604.7|2600.7|2604.8|2600.8|2604.7|2600.7|3
1643709960000|2022-02-01 10:06:00|2603.9|2599.9|2603.7|2599.7|2603.9|2599.9|2603.7|2599.7|1
1643709980000|2022-02-01 10:06:20|||||||||1
1643710000000|2022-02-01 10:06:40|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|1
1643710010000|2022-02-01 10:06:50|2605.2|2601.2|2605.6|2601.6|2605.7|2601.7|2605.2|2601.2|6
1643710020000|2022-02-01 10:07:00|2605.2|2601.2|2609.2|2605.2|2609.3|2605.3|2605.2|2601.2|18
1643710030000|2022-02-01 10:07:10|2609.6|2605.6|2609.7|2605.7|2609.7|2605.7|2609.6|2605.6|1
1643710040000|2022-02-01 10:07:20|2609.8|2605.8|2610.3|2606.3|2610.7|2606.7|2609.8|2605.8|1
1643710050000|2022-02-01 10:07:30|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|2611.8|2607.8|125
1643710060000|2022-02-01 10:07:40|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|7
1643710070000|2022-02-01 10:07:50|2612.1|2608.1|2613.2|2609.2|2613.2|2609.2|2612.1|2608.1|2
1643710080000|2022-02-01 10:08:00|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|3
1643710090000|2022-02-01 10:08:10|2613.7|2609.7|2612.7|2608.7|2613.7|2609.7|2612.6|2608.6|16
1643710100000|2022-02-01 10:08:20|2612.6|2608.6|2611.6|2607.6|2612.6|2608.6|2611.6|2607.6|3
1643710110000|2022-02-01 10:08:30|2611.7|2607.7|2610.1|2606.1|2611.7|2607.7|2610.1|2606.1|4
1643710120000|2022-02-01 10:08:40|2609.9|2605.9|2609.1|2605.1|2609.9|2605.9|2609.1|2605.1|5
1643710130000|2022-02-01 10:08:50|2609.5|2605.5|2609.7|2605.7|2609.7|2605.7|2609.5|2605.5|2
1643710140000|2022-02-01 10:09:00|2609.6|2605.6|2609.7|2605.7|2609.7|2605.7|2609.6|2605.6|5
1643710170000|2022-02-01 10:09:30|2609.6|2605.6|2609.7|2605.7|2609.7|2605.7|2609.6|2605.6|2
1643710180000|2022-02-01 10:09:40|2609.9|2605.9|2611.2|2607.2|2611.2|2607.2|2609.9|2605.9|3
1643710200000|2022-02-01 10:10:00|2611.6|2607.6|2611.2|2607.2|2611.6|2607.6|2611.2|2607.2|4
1643710230000|2022-02-01 10:10:30|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|0
1643710240000|2022-02-01 10:10:40|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|1
1643710260000|2022-02-01 10:11:00|2611.6|2607.6|2612.7|2608.7|2612.7|2608.7|2611.6|2607.6|5
1643710270000|2022-02-01 10:11:10|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|5
1643710280000|2022-02-01 10:11:20|2612.3|2608.3|2612.7|2608.7|2612.7|2608.7|2612.3|2608.3|0
1643710290000|2022-02-01 10:11:30|2611.8|2607.8|2612.3|2608.3|2612.3|2608.3|2611.8|2607.8|6
1643710310000|2022-02-01 10:11:50|2612.7|2608.7|2612.7|2608.7|2612.7|2608.7|2612.3|2608.3|12
1643710320000|2022-02-01 10:12:00|||||||||11
1643710330000|2022-02-01 10:12:10|||||||||5
1643710340000|2022-02-01 10:12:20|2614.2|2610.2|2616.2|2612.2|2616.2|2612.2|2614.2|2610.2|19
1643710350000|2022-02-01 10:12:30|2615.8|2611.8|2615.3|2611.3|2616.2|2612.2|2614.4|2610.4|12
1643710360000|2022-02-01 10:12:40|2616.3|2612.3|2615.3|2611.3|2616.3|2612.3|2615.3|2611.3|8
1643710390000|2022-02-01 10:13:10|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|17
1643710400000|2022-02-01 10:13:20|2617.3|2613.3|2617.9|2613.9|2617.9|2613.9|2617.3|2613.3|2
1643710410000|2022-02-01 10:13:30|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|2
1643710420000|2022-02-01 10:13:40|2617|2613|2617|2613|2617.5|2613.5|2617|2613|8
1643710430000|2022-02-01 10:13:50|2617.9|2613.9|2618.5|2614.5|2618.5|2614.5|2617.9|2613.9|1
1643710440000|2022-02-01 10:14:00|2618|2614|2618.5|2614.5|2618.5|2614.5|2618|2614|3
1643710450000|2022-02-01 10:14:10|2618.3|2614.3|2617.5|2613.5|2618.3|2614.3|2617.5|2613.5|5
1643710470000|2022-02-01 10:14:30|2617|2613|2617.5|2613.5|2617.5|2613.5|2617|2613|6
1643710480000|2022-02-01 10:14:40|2617|2613|2617.5|2613.5|2617.5|2613.5|2617|2613|1
1643710490000|2022-02-01 10:14:50|2616.9|2612.9|2617.5|2613.5|2617.5|2613.5|2616.9|2612.9|20
1643710500000|2022-02-01 10:15:00|2618.5|2614.5|2619.5|2615.5|2619.5|2615.5|2618.5|2614.5|10
1643710510000|2022-02-01 10:15:10|2620.5|2616.5|2623|2619|2623|2619|2620.5|2616.5|30
1643710520000|2022-02-01 10:15:20|2623.5|2619.5|2626.5|2622.5|2626.5|2622.5|2623.5|2619.5|13
1643710530000|2022-02-01 10:15:30|2626|2622|2626.5|2622.5|2626.5|2622.5|2625.5|2621.5|8
1643710540000|2022-02-01 10:15:40|2625.6|2621.6|2625.4|2621.4|2626.5|2622.5|2625.4|2621.4|10
1643710550000|2022-02-01 10:15:50|2625|2621|2623.9|2619.9|2625|2621|2623|2619|20
1643710560000|2022-02-01 10:16:00|2623.5|2619.5|2621.4|2617.4|2623.5|2619.5|2621.4|2617.4|10
1643710570000|2022-02-01 10:16:10|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2620.9|2616.9|11
1643710580000|2022-02-01 10:16:20|2623.4|2619.4|2626|2622|2626|2622|2623.4|2619.4|25
1643710590000|2022-02-01 10:16:30|2626.4|2622.4|2628.4|2624.4|2628.4|2624.4|2626.4|2622.4|92
1643710600000|2022-02-01 10:16:40|2628|2624|2628|2624|2628|2624|2628|2624|0
1643710610000|2022-02-01 10:16:50|2627|2623|2627.4|2623.4|2627.4|2623.4|2627|2623|9
1643710620000|2022-02-01 10:17:00|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|0
1643710630000|2022-02-01 10:17:10|2626.9|2622.9|2626.5|2622.5|2626.9|2622.9|2626.5|2622.5|1
1643710640000|2022-02-01 10:17:20|2625.6|2621.6|2625.5|2621.5|2625.9|2621.9|2625|2621|19
1643710650000|2022-02-01 10:17:30|||||||||5
1643710660000|2022-02-01 10:17:40|2625|2621|2625|2621|2625|2621|2625|2621|7
1643710680000|2022-02-01 10:18:00|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|0
1643710700000|2022-02-01 10:18:20|2624.9|2620.9|2623.9|2619.9|2624.9|2620.9|2623.9|2619.9|3
1643710710000|2022-02-01 10:18:30|2622.9|2618.9|2623.4|2619.4|2623.4|2619.4|2622.9|2618.9|4
1643710730000|2022-02-01 10:18:50|2623|2619|2622.9|2618.9|2623|2619|2622.9|2618.9|4
1643710740000|2022-02-01 10:19:00|2622.8|2618.8|2623|2619|2623|2619|2622.8|2618.8|6
1643710750000|2022-02-01 10:19:10|2624.5|2620.5|2625.4|2621.4|2625.4|2621.4|2624.5|2620.5|7
1643710760000|2022-02-01 10:19:20|2625.3|2621.3|2624.9|2620.9|2625.3|2621.3|2624.9|2620.9|2
1643710770000|2022-02-01 10:19:30|2624.4|2620.4|2624.5|2620.5|2624.5|2620.5|2624.4|2620.4|6
1643710780000|2022-02-01 10:19:40|2625.3|2621.3|2624.4|2620.4|2625.3|2621.3|2624.4|2620.4|0
1643710790000|2022-02-01 10:19:50|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|3
1643710800000|2022-02-01 10:20:00|2623.4|2619.4|2623.3|2619.3|2623.4|2619.4|2623.3|2619.3|0
1643710810000|2022-02-01 10:20:10|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|0
1643710820000|2022-02-01 10:20:20|2623|2619|2623|2619|2623|2619|2623|2619|6
1643710850000|2022-02-01 10:20:50|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|8
1643710880000|2022-02-01 10:21:20|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|43
1643710900000|2022-02-01 10:21:40|2622.3|2618.3|2622.4|2618.4|2622.4|2618.4|2622.3|2618.3|1
1643710910000|2022-02-01 10:21:50|2623.5|2619.5|2623|2619|2623.5|2619.5|2623|2619|6
1643710920000|2022-02-01 10:22:00|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|0
1643710930000|2022-02-01 10:22:10|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|0
1643710940000|2022-02-01 10:22:20|2622.9|2618.9|2622|2618|2623|2619|2622|2618|18
1643710960000|2022-02-01 10:22:40|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|0
1643710970000|2022-02-01 10:22:50|||||||||1
1643710980000|2022-02-01 10:23:00|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|18
1643710990000|2022-02-01 10:23:10|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|0
1643711000000|2022-02-01 10:23:20|2621|2617|2620.9|2616.9|2621|2617|2620.9|2616.9|0
1643711020000|2022-02-01 10:23:40|2621|2617|2621.4|2617.4|2621.4|2617.4|2621|2617|1
1643711030000|2022-02-01 10:23:50|||||||||40
1643711040000|2022-02-01 10:24:00|2621.5|2617.5|2620.9|2616.9|2621.9|2617.9|2620.9|2616.9|4
1643711090000|2022-02-01 10:24:50|2621.4|2617.4|2622.4|2618.4|2622.4|2618.4|2621.4|2617.4|3
1643711100000|2022-02-01 10:25:00|2622|2618|2622.9|2618.9|2622.9|2618.9|2621.9|2617.9|1
1643711110000|2022-02-01 10:25:10|2623|2619|2623|2619|2623|2619|2623|2619|1
1643711120000|2022-02-01 10:25:20|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|0
1643711130000|2022-02-01 10:25:30|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|4
1643711150000|2022-02-01 10:25:50|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|0
1643711160000|2022-02-01 10:26:00|2623.1|2619.1|2623.5|2619.5|2623.5|2619.5|2622.9|2618.9|31
1643711170000|2022-02-01 10:26:10|2623.6|2619.6|2624.4|2620.4|2624.4|2620.4|2623.6|2619.6|0
1643711180000|2022-02-01 10:26:20|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|25
1643711210000|2022-02-01 10:26:50|2623.8|2619.8|2623.6|2619.6|2623.8|2619.8|2623.6|2619.6|1
1643711220000|2022-02-01 10:27:00|2624|2620|2623.9|2619.9|2624|2620|2623.9|2619.9|1
1643711260000|2022-02-01 10:27:40|2624|2620|2624|2620|2624|2620|2624|2620|1
1643711280000|2022-02-01 10:28:00|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|0
1643711290000|2022-02-01 10:28:10|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|1
1643711300000|2022-02-01 10:28:20|2625.9|2621.9|2625|2621|2625.9|2621.9|2624.9|2620.9|1
1643711310000|2022-02-01 10:28:30|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|4
1643711330000|2022-02-01 10:28:50|2624.3|2620.3|2623.9|2619.9|2624.3|2620.3|2623.9|2619.9|0
1643711340000|2022-02-01 10:29:00|2624|2620|2624.4|2620.4|2624.4|2620.4|2624|2620|0
1643711360000|2022-02-01 10:29:20|2622.8|2618.8|2622.8|2618.8|2622.8|2618.8|2622.8|2618.8|6
1643711370000|2022-02-01 10:29:30|2622.4|2618.4|2621.9|2617.9|2622.4|2618.4|2621.9|2617.9|1
1643711380000|2022-02-01 10:29:40|2620.4|2616.4|2620.4|2616.4|2621.4|2617.4|2620|2616|7
1643711390000|2022-02-01 10:29:50|2619.9|2615.9|2620|2616|2620|2616|2619.9|2615.9|1
1643711400000|2022-02-01 10:30:00|2619.7|2615.7|2619.4|2615.4|2620|2616|2618.9|2614.9|10
1643711410000|2022-02-01 10:30:10|2619.6|2615.6|2620.5|2616.5|2620.6|2616.6|2619.6|2615.6|3
1643711420000|2022-02-01 10:30:20|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|0
1643711430000|2022-02-01 10:30:30|2621|2617|2622|2618|2622|2618|2621|2617|8
1643711440000|2022-02-01 10:30:40|2622.5|2618.5|2622|2618|2622.5|2618.5|2622|2618|0
1643711470000|2022-02-01 10:31:10|||||||||3
1643711480000|2022-02-01 10:31:20|2622.6|2618.6|2623|2619|2623|2619|2622.6|2618.6|1
1643711500000|2022-02-01 10:31:40|2622.9|2618.9|2622.4|2618.4|2622.9|2618.9|2622.4|2618.4|1
1643711510000|2022-02-01 10:31:50|2623|2619|2623|2619|2623|2619|2623|2619|5
1643711520000|2022-02-01 10:32:00|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|0
1643711530000|2022-02-01 10:32:10|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|0
1643711540000|2022-02-01 10:32:20|2624|2620|2624|2620|2624|2620|2624|2620|1
1643711560000|2022-02-01 10:32:40|2624.1|2620.1|2624.9|2620.9|2624.9|2620.9|2624.1|2620.1|0
1643711570000|2022-02-01 10:32:50|||||||||1
1643711580000|2022-02-01 10:33:00|2625|2621|2625|2621|2625|2621|2625|2621|5
1643711630000|2022-02-01 10:33:50|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|1
1643711640000|2022-02-01 10:34:00|||||||||4
1643711670000|2022-02-01 10:34:30|||||||||1
1643711690000|2022-02-01 10:34:50|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|0
1643711700000|2022-02-01 10:35:00|2625.9|2621.9|2625.5|2621.5|2625.9|2621.9|2625.5|2621.5|7
1643711710000|2022-02-01 10:35:10|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|1
1643711720000|2022-02-01 10:35:20|2625.3|2621.3|2625.3|2621.3|2625.3|2621.3|2625.3|2621.3|0
1643711730000|2022-02-01 10:35:30|||||||||1
1643711740000|2022-02-01 10:35:40|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|0
1643711760000|2022-02-01 10:36:00|||||||||4
1643711770000|2022-02-01 10:36:10|||||||||4
1643711780000|2022-02-01 10:36:20|||||||||1
1643711790000|2022-02-01 10:36:30|2625.3|2621.3|2624.9|2620.9|2625.3|2621.3|2624.9|2620.9|3
1643711810000|2022-02-01 10:36:50|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|7
1643711820000|2022-02-01 10:37:00|2629.4|2625.4|2630.9|2626.9|2630.9|2626.9|2629.4|2625.4|14
1643711830000|2022-02-01 10:37:10|2630.8|2626.8|2633.3|2629.3|2633.4|2629.4|2630.6|2626.6|25
1643711840000|2022-02-01 10:37:20|2632.9|2628.9|2633.2|2629.2|2633.3|2629.3|2632.9|2628.9|5
1643711850000|2022-02-01 10:37:30|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|0
1643711860000|2022-02-01 10:37:40|2631.9|2627.9|2632.5|2628.5|2632.5|2628.5|2631.8|2627.8|20
1643711870000|2022-02-01 10:37:50|||||||||12
1643711880000|2022-02-01 10:38:00|2633|2629|2632.9|2628.9|2633|2629|2632.9|2628.9|11
1643711890000|2022-02-01 10:38:10|2631.9|2627.9|2631.4|2627.4|2631.9|2627.9|2630.9|2626.9|13
1643711900000|2022-02-01 10:38:20|2630.9|2626.9|2630.9|2626.9|2631|2627|2629.2|2625.2|13
1643711950000|2022-02-01 10:39:10|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2
1643711960000|2022-02-01 10:39:20|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|4
1643711970000|2022-02-01 10:39:30|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|0
1643711990000|2022-02-01 10:39:50|2631.6|2627.6|2631.5|2627.5|2631.6|2627.6|2631.5|2627.5|155
1643712000000|2022-02-01 10:40:00|2631.1|2627.1|2631.1|2627.1|2632.1|2628.1|2631.1|2627.1|21
1643712020000|2022-02-01 10:40:20|||||||||1
1643712040000|2022-02-01 10:40:40|2631.9|2627.9|2632|2628|2632|2628|2631.9|2627.9|1
1643712050000|2022-02-01 10:40:50|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|0
1643712060000|2022-02-01 10:41:00|2631.5|2627.5|2631.1|2627.1|2631.5|2627.5|2631.1|2627.1|2
1643712070000|2022-02-01 10:41:10|2631.6|2627.6|2631.1|2627.1|2631.6|2627.6|2631.1|2627.1|2
1643712090000|2022-02-01 10:41:30|||||||||4
1643712100000|2022-02-01 10:41:40|2629.6|2625.6|2629.1|2625.1|2629.6|2625.6|2629.1|2625.1|2
1643712110000|2022-02-01 10:41:50|2628.1|2624.1|2627.6|2623.6|2628.1|2624.1|2627.6|2623.6|8
1643712120000|2022-02-01 10:42:00|2627.1|2623.1|2627.6|2623.6|2627.6|2623.6|2627.1|2623.1|5
1643712130000|2022-02-01 10:42:10|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|1
1643712150000|2022-02-01 10:42:30|2626.6|2622.6|2626|2622|2626.6|2622.6|2625.5|2621.5|5
1643712180000|2022-02-01 10:43:00|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|0
1643712200000|2022-02-01 10:43:20|2625.5|2621.5|2625.1|2621.1|2625.5|2621.5|2625.1|2621.1|0
1643712210000|2022-02-01 10:43:30|||||||||1
1643712220000|2022-02-01 10:43:40|2624.1|2620.1|2624|2620|2624.1|2620.1|2623.6|2619.6|1
1643712240000|2022-02-01 10:44:00|2625|2621|2625|2621|2625|2621|2625|2621|3
1643712250000|2022-02-01 10:44:10|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|0
1643712260000|2022-02-01 10:44:20|||||||||1
1643712270000|2022-02-01 10:44:30|2623|2619|2623.6|2619.6|2623.6|2619.6|2623|2619|4
1643712280000|2022-02-01 10:44:40|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|2
1643712290000|2022-02-01 10:44:50|2623.6|2619.6|2624|2620|2624|2620|2623.1|2619.1|3
1643712300000|2022-02-01 10:45:00|2624.1|2620.1|2624.6|2620.6|2625.1|2621.1|2624.1|2620.1|2
1643712310000|2022-02-01 10:45:10|2625.1|2621.1|2625|2621|2625.6|2621.6|2625|2621|4
1643712330000|2022-02-01 10:45:30|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|0
1643712340000|2022-02-01 10:45:40|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|39
1643712350000|2022-02-01 10:45:50|2622.9|2618.9|2625.4|2621.4|2625.4|2621.4|2622.9|2618.9|11
1643712360000|2022-02-01 10:46:00|2626.4|2622.4|2626.8|2622.8|2626.9|2622.9|2626.4|2622.4|3
1643712370000|2022-02-01 10:46:10|2626.4|2622.4|2625.9|2621.9|2626.4|2622.4|2625.9|2621.9|0
1643712380000|2022-02-01 10:46:20|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|1
1643712410000|2022-02-01 10:46:50|||||||||1
1643712420000|2022-02-01 10:47:00|2627|2623|2627|2623|2627|2623|2627|2623|5
1643712430000|2022-02-01 10:47:10|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|0
1643712450000|2022-02-01 10:47:30|||||||||1
1643712460000|2022-02-01 10:47:40|2627.5|2623.5|2627.3|2623.3|2627.9|2623.9|2626.5|2622.5|4
1643712480000|2022-02-01 10:48:00|2627.4|2623.4|2627.8|2623.8|2627.8|2623.8|2627.4|2623.4|0
1643712490000|2022-02-01 10:48:10|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|0
1643712510000|2022-02-01 10:48:30|||||||||1
1643712540000|2022-02-01 10:49:00|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|0
1643712560000|2022-02-01 10:49:20|2628.3|2624.3|2629.4|2625.4|2629.4|2625.4|2628.3|2624.3|1
1643712570000|2022-02-01 10:49:30|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|1
1643712580000|2022-02-01 10:49:40|2629|2625|2629|2625|2629|2625|2629|2625|0
1643712600000|2022-02-01 10:50:00|2629.4|2625.4|2629.4|2625.4|2629.9|2625.9|2629.4|2625.4|1
1643712620000|2022-02-01 10:50:20|2628.6|2624.6|2628|2624|2628.6|2624.6|2628|2624|7
1643712630000|2022-02-01 10:50:30|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|0
1643712660000|2022-02-01 10:51:00|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2
1643712690000|2022-02-01 10:51:30|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|0
1643712700000|2022-02-01 10:51:40|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|3
1643712710000|2022-02-01 10:51:50|2628.3|2624.3|2628.5|2624.5|2628.5|2624.5|2628.3|2624.3|5
1643712720000|2022-02-01 10:52:00|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|5
1643712730000|2022-02-01 10:52:10|2628.5|2624.5|2628.4|2624.4|2628.5|2624.5|2628.4|2624.4|2
1643712740000|2022-02-01 10:52:20|||||||||1
1643712750000|2022-02-01 10:52:30|||||||||1
1643712760000|2022-02-01 10:52:40|2627.4|2623.4|2626.9|2622.9|2627.4|2623.4|2626.5|2622.5|6
1643712770000|2022-02-01 10:52:50|||||||||1
1643712810000|2022-02-01 10:53:30|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|0
1643712820000|2022-02-01 10:53:40|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2
1643712830000|2022-02-01 10:53:50|||||||||2
1643712840000|2022-02-01 10:54:00|2627.3|2623.3|2627.4|2623.4|2627.4|2623.4|2627.3|2623.3|1
1643712910000|2022-02-01 10:55:10|||||||||11
1643712950000|2022-02-01 10:55:50|||||||||1
1643712960000|2022-02-01 10:56:00|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|0
1643713010000|2022-02-01 10:56:50|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.5|2624.5|1
1643713030000|2022-02-01 10:57:10|2628.5|2624.5|2628.6|2624.6|2628.6|2624.6|2628.5|2624.5|2
1643713040000|2022-02-01 10:57:20|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|0
1643713070000|2022-02-01 10:57:50|2627.6|2623.6|2627.6|2623.6|2628|2624|2627.6|2623.6|8
1643713080000|2022-02-01 10:58:00|2628|2624|2627|2623|2628|2624|2626.5|2622.5|9
1643713090000|2022-02-01 10:58:10|2626.8|2622.8|2624.4|2620.4|2626.8|2622.8|2624.3|2620.3|28
1643713110000|2022-02-01 10:58:30|2624.8|2620.8|2622.9|2618.9|2624.8|2620.8|2622.9|2618.9|13
1643713120000|2022-02-01 10:58:40|2622.8|2618.8|2622.3|2618.3|2622.8|2618.8|2622.3|2618.3|2
1643713130000|2022-02-01 10:58:50|2621.9|2617.9|2621.5|2617.5|2621.9|2617.9|2620.9|2616.9|6
1643713140000|2022-02-01 10:59:00|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|0
1643713150000|2022-02-01 10:59:10|2621.4|2617.4|2620.9|2616.9|2621.4|2617.4|2620.9|2616.9|2
1643713200000|2022-02-01 11:00:00|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|10
1643713210000|2022-02-01 11:00:10|2620.7|2616.7|2620.8|2616.8|2620.8|2616.8|2620.7|2616.7|6
1643713220000|2022-02-01 11:00:20|||||||||3
1643713230000|2022-02-01 11:00:30|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|0
1643713260000|2022-02-01 11:01:00|2621.2|2617.2|2621.4|2617.4|2621.4|2617.4|2621.2|2617.2|1
1643713270000|2022-02-01 11:01:10|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|1
1643713310000|2022-02-01 11:01:50|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|6
1643713320000|2022-02-01 11:02:00|||||||||2
1643713370000|2022-02-01 11:02:50|2623.3|2619.3|2622.5|2618.5|2623.3|2619.3|2622.5|2618.5|0
1643713400000|2022-02-01 11:03:20|||||||||1
1643713430000|2022-02-01 11:03:50|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|3
1643713440000|2022-02-01 11:04:00|2622.9|2618.9|2623.4|2619.4|2623.4|2619.4|2622.9|2618.9|1
1643713450000|2022-02-01 11:04:10|||||||||3
1643713470000|2022-02-01 11:04:30|2623.8|2619.8|2623.4|2619.4|2623.8|2619.8|2623.4|2619.4|2
1643713480000|2022-02-01 11:04:40|2623.9|2619.9|2624|2620|2624.5|2620.5|2623.9|2619.9|1
1643713490000|2022-02-01 11:04:50|2624.9|2620.9|2624.8|2620.8|2624.9|2620.9|2624.8|2620.8|0
1643713500000|2022-02-01 11:05:00|2624.9|2620.9|2626|2622|2626|2622|2624.9|2620.9|6
1643713510000|2022-02-01 11:05:10|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|0
1643713520000|2022-02-01 11:05:20|2626.6|2622.6|2627.4|2623.4|2627.4|2623.4|2626.6|2622.6|0
1643713560000|2022-02-01 11:06:00|2627|2623|2626.4|2622.4|2627.4|2623.4|2626.4|2622.4|2
1643713570000|2022-02-01 11:06:10|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|0
1643713580000|2022-02-01 11:06:20|2625.5|2621.5|2625|2621|2626|2622|2625|2621|25
1643713600000|2022-02-01 11:06:40|2625.4|2621.4|2624.8|2620.8|2625.4|2621.4|2624.8|2620.8|2
1643713610000|2022-02-01 11:06:50|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|4
1643713620000|2022-02-01 11:07:00|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|7
1643713630000|2022-02-01 11:07:10|2626|2622|2626|2622|2626|2622|2626|2622|0
1643713640000|2022-02-01 11:07:20|2625|2621|2625|2621|2625|2621|2625|2621|1
1643713690000|2022-02-01 11:08:10|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|3
1643713710000|2022-02-01 11:08:30|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|0
1643713720000|2022-02-01 11:08:40|2625.3|2621.3|2627.3|2623.3|2627.3|2623.3|2625.3|2621.3|5
1643713730000|2022-02-01 11:08:50|2627.2|2623.2|2628.3|2624.3|2628.3|2624.3|2626.8|2622.8|2
1643713740000|2022-02-01 11:09:00|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|1
1643713760000|2022-02-01 11:09:20|||||||||2
1643713770000|2022-02-01 11:09:30|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|0
1643713780000|2022-02-01 11:09:40|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|0
1643713800000|2022-02-01 11:10:00|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|3
1643713860000|2022-02-01 11:11:00|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|0
1643713870000|2022-02-01 11:11:10|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|0
1643713900000|2022-02-01 11:11:40|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|1
1643713910000|2022-02-01 11:11:50|2626.9|2622.9|2627.1|2623.1|2627.3|2623.3|2626.9|2622.9|4
1643713920000|2022-02-01 11:12:00|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|0
1643713930000|2022-02-01 11:12:10|2628.3|2624.3|2629|2625|2629|2625|2628.3|2624.3|4
1643713970000|2022-02-01 11:12:50|2629.9|2625.9|2630|2626|2630|2626|2629.9|2625.9|9
1643713980000|2022-02-01 11:13:00|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|4
1643713990000|2022-02-01 11:13:10|2629.3|2625.3|2628.5|2624.5|2629.3|2625.3|2628.5|2624.5|0
1643714020000|2022-02-01 11:13:40|||||||||1
1643714040000|2022-02-01 11:14:00|2628.6|2624.6|2628.2|2624.2|2628.6|2624.6|2628.2|2624.2|2
1643714050000|2022-02-01 11:14:10|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|0
1643714060000|2022-02-01 11:14:20|2628.5|2624.5|2628.6|2624.6|2628.6|2624.6|2628.5|2624.5|3
1643714080000|2022-02-01 11:14:40|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|0
1643714120000|2022-02-01 11:15:20|2629.5|2625.5|2629.9|2625.9|2629.9|2625.9|2629.5|2625.5|0
1643714140000|2022-02-01 11:15:40|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|1
1643714160000|2022-02-01 11:16:00|2629.5|2625.5|2630|2626|2630|2626|2629.5|2625.5|6
1643714190000|2022-02-01 11:16:30|||||||||1
1643714210000|2022-02-01 11:16:50|2629.4|2625.4|2629.5|2625.5|2629.5|2625.5|2629.4|2625.4|11
1643714220000|2022-02-01 11:17:00|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|0
1643714250000|2022-02-01 11:17:30|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|65
1643714260000|2022-02-01 11:17:40|2631|2627|2631|2627|2631.3|2627.3|2630.5|2626.5|8
1643714270000|2022-02-01 11:17:50|2631.9|2627.9|2632.4|2628.4|2632.4|2628.4|2631.9|2627.9|2
1643714280000|2022-02-01 11:18:00|2632|2628|2632|2628|2632|2628|2632|2628|1
1643714300000|2022-02-01 11:18:20|2631.9|2627.9|2631.4|2627.4|2631.9|2627.9|2631.4|2627.4|7
1643714310000|2022-02-01 11:18:30|2631|2627|2631|2627|2631|2627|2631|2627|0
1643714320000|2022-02-01 11:18:40|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|0
1643714340000|2022-02-01 11:19:00|2631|2627|2630.9|2626.9|2631|2627|2630.9|2626.9|0
1643714350000|2022-02-01 11:19:10|2631|2627|2631|2627|2631|2627|2631|2627|1
1643714370000|2022-02-01 11:19:30|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|0
1643714380000|2022-02-01 11:19:40|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|0
1643714400000|2022-02-01 11:20:00|2630.4|2626.4|2629.4|2625.4|2630.4|2626.4|2629.4|2625.4|0
1643714420000|2022-02-01 11:20:20|2630|2626|2630|2626|2630|2626|2629.9|2625.9|7
1643714430000|2022-02-01 11:20:30|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|0
1643714460000|2022-02-01 11:21:00|2630.5|2626.5|2630.5|2626.5|2630.9|2626.9|2629.9|2625.9|8
1643714470000|2022-02-01 11:21:10|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|0
1643714500000|2022-02-01 11:21:40|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|0
1643714510000|2022-02-01 11:21:50|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|5
1643714520000|2022-02-01 11:22:00|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|0
1643714550000|2022-02-01 11:22:30|2630.5|2626.5|2630.4|2626.4|2630.5|2626.5|2630.4|2626.4|4
1643714580000|2022-02-01 11:23:00|2630.5|2626.5|2630.9|2626.9|2630.9|2626.9|2630.5|2626.5|0
1643714760000|2022-02-01 11:26:00|||||||||7
1643714800000|2022-02-01 11:26:40|2631.9|2627.9|2631.4|2627.4|2631.9|2627.9|2631.4|2627.4|1
1643714810000|2022-02-01 11:26:50|2631.9|2627.9|2631.4|2627.4|2631.9|2627.9|2631.4|2627.4|5
1643714820000|2022-02-01 11:27:00|2631|2627|2631.9|2627.9|2631.9|2627.9|2631|2627|0
1643714830000|2022-02-01 11:27:10|2632|2628|2630.9|2626.9|2632.5|2628.5|2630.9|2626.9|10
1643714840000|2022-02-01 11:27:20|2631|2627|2631|2627|2631|2627|2630.9|2626.9|0
1643714850000|2022-02-01 11:27:30|2630.9|2626.9|2630.6|2626.6|2630.9|2626.9|2630.6|2626.6|0
1643714860000|2022-02-01 11:27:40|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|2630.4|2626.4|2
1643714870000|2022-02-01 11:27:50|2631|2627|2631|2627|2631|2627|2631|2627|0
1643714880000|2022-02-01 11:28:00|2631.5|2627.5|2631|2627|2631.5|2627.5|2631|2627|0
1643714890000|2022-02-01 11:28:10|2631.1|2627.1|2631.9|2627.9|2631.9|2627.9|2631.1|2627.1|0
1643714900000|2022-02-01 11:28:20|2630.7|2626.7|2630.5|2626.5|2630.7|2626.7|2630.5|2626.5|4
1643714910000|2022-02-01 11:28:30|2630.4|2626.4|2629.8|2625.8|2630.4|2626.4|2629.8|2625.8|1
1643714920000|2022-02-01 11:28:40|2629.9|2625.9|2630|2626|2630|2626|2629.9|2625.9|0
1643714930000|2022-02-01 11:28:50|||||||||2
1643714940000|2022-02-01 11:29:00|2630.1|2626.1|2630.5|2626.5|2630.5|2626.5|2630.1|2626.1|0
1643714960000|2022-02-01 11:29:20|2630|2626|2630|2626|2630|2626|2630|2626|0
1643714970000|2022-02-01 11:29:30|2630.4|2626.4|2631|2627|2631|2627|2630.4|2626.4|3
1643715010000|2022-02-01 11:30:10|||||||||1
1643715020000|2022-02-01 11:30:20|2631.1|2627.1|2631.9|2627.9|2631.9|2627.9|2631.1|2627.1|1
1643715030000|2022-02-01 11:30:30|||||||||2
1643715060000|2022-02-01 11:31:00|2632|2628|2632|2628|2632|2628|2632|2628|6
1643715070000|2022-02-01 11:31:10|2632.5|2628.5|2632|2628|2632.5|2628.5|2632|2628|1
1643715080000|2022-02-01 11:31:20|||||||||1
1643715110000|2022-02-01 11:31:50|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632|2628|8
1643715120000|2022-02-01 11:32:00|||||||||1
1643715130000|2022-02-01 11:32:10|2632|2628|2632|2628|2632|2628|2632|2628|6
1643715140000|2022-02-01 11:32:20|||||||||1
1643715150000|2022-02-01 11:32:30|||||||||1
1643715170000|2022-02-01 11:32:50|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|1
1643715180000|2022-02-01 11:33:00|2631.4|2627.4|2631.4|2627.4|2631.9|2627.9|2631.4|2627.4|1
1643715210000|2022-02-01 11:33:30|2631.8|2627.8|2631|2627|2631.8|2627.8|2631|2627|5
1643715230000|2022-02-01 11:33:50|||||||||1
1643715300000|2022-02-01 11:35:00|2631.6|2627.6|2631.1|2627.1|2632|2628|2631.1|2627.1|8
1643715310000|2022-02-01 11:35:10|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|0
1643715330000|2022-02-01 11:35:30|2632|2628|2631|2627|2632|2628|2631|2627|0
1643715360000|2022-02-01 11:36:00|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|0
1643715370000|2022-02-01 11:36:10|2631.9|2627.9|2632.1|2628.1|2632.1|2628.1|2631.9|2627.9|4
1643715380000|2022-02-01 11:36:20|2632|2628|2632|2628|2632|2628|2632|2628|1
1643715410000|2022-02-01 11:36:50|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|3
1643715420000|2022-02-01 11:37:00|2632.2|2628.2|2632.6|2628.6|2632.6|2628.6|2632.2|2628.2|5
1643715440000|2022-02-01 11:37:20|2632.7|2628.7|2632.2|2628.2|2632.7|2628.7|2632.2|2628.2|1
1643715450000|2022-02-01 11:37:30|2632.7|2628.7|2633.2|2629.2|2633.2|2629.2|2632.7|2628.7|7
1643715460000|2022-02-01 11:37:40|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|0
1643715470000|2022-02-01 11:37:50|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|15
1643715480000|2022-02-01 11:38:00|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|1
1643715530000|2022-02-01 11:38:50|2633.5|2629.5|2633.6|2629.6|2633.6|2629.6|2633.5|2629.5|1
1643715550000|2022-02-01 11:39:10|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|0
1643715610000|2022-02-01 11:40:10|2633.1|2629.1|2633.2|2629.2|2633.2|2629.2|2633.1|2629.1|6
1643715630000|2022-02-01 11:40:30|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|0
1643715650000|2022-02-01 11:40:50|||||||||44
1643715660000|2022-02-01 11:41:00|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|0
1643715670000|2022-02-01 11:41:10|2633.2|2629.2|2633.1|2629.1|2633.2|2629.2|2633.1|2629.1|3
1643715680000|2022-02-01 11:41:20|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|7
1643715690000|2022-02-01 11:41:30|2633.2|2629.2|2633.6|2629.6|2633.6|2629.6|2633.2|2629.2|4
1643715710000|2022-02-01 11:41:50|||||||||3
1643715720000|2022-02-01 11:42:00|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|0
1643715730000|2022-02-01 11:42:10|2633.5|2629.5|2633.7|2629.7|2633.7|2629.7|2633.5|2629.5|5
1643715740000|2022-02-01 11:42:20|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|5
1643715760000|2022-02-01 11:42:40|2633.1|2629.1|2633.6|2629.6|2633.6|2629.6|2633.1|2629.1|5
1643715770000|2022-02-01 11:42:50|||||||||1
1643715780000|2022-02-01 11:43:00|2633.7|2629.7|2633.1|2629.1|2633.7|2629.7|2632.7|2628.7|30
1643715790000|2022-02-01 11:43:10|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|0
1643715820000|2022-02-01 11:43:40|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|3
1643715880000|2022-02-01 11:44:40|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|0
1643715920000|2022-02-01 11:45:20|2633.1|2629.1|2633.2|2629.2|2633.2|2629.2|2633.1|2629.1|0
1643715930000|2022-02-01 11:45:30|2633.1|2629.1|2633.7|2629.7|2633.7|2629.7|2633.1|2629.1|8
1643715940000|2022-02-01 11:45:40|2633.8|2629.8|2634.7|2630.7|2634.7|2630.7|2633.8|2629.8|45
1643715950000|2022-02-01 11:45:50|2635.5|2631.5|2636.2|2632.2|2636.2|2632.2|2635.5|2631.5|9
1643715960000|2022-02-01 11:46:00|2636.6|2632.6|2636.7|2632.7|2636.7|2632.7|2636.6|2632.6|2
1643715970000|2022-02-01 11:46:10|2637.7|2633.7|2637.6|2633.6|2638.1|2634.1|2637.6|2633.6|16
1643715990000|2022-02-01 11:46:30|2638|2634|2638|2634|2638|2634|2638|2634|0
1643716000000|2022-02-01 11:46:40|||||||||3
1643716020000|2022-02-01 11:47:00|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|0
1643716050000|2022-02-01 11:47:30|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|0
1643716070000|2022-02-01 11:47:50|2635.1|2631.1|2635.2|2631.2|2635.2|2631.2|2635.1|2631.1|24
1643716080000|2022-02-01 11:48:00|2635.1|2631.1|2634.7|2630.7|2635.2|2631.2|2634.7|2630.7|1
1643716090000|2022-02-01 11:48:10|2635.1|2631.1|2635.2|2631.2|2635.2|2631.2|2635.1|2631.1|4
1643716130000|2022-02-01 11:48:50|2633.9|2629.9|2634|2630|2634|2630|2633.9|2629.9|1
1643716140000|2022-02-01 11:49:00|2633.2|2629.2|2633|2629|2634|2630|2633|2629|2
1643716150000|2022-02-01 11:49:10|2632.2|2628.2|2632|2628|2632.2|2628.2|2632|2628|7
1643716160000|2022-02-01 11:49:20|2631.6|2627.6|2631|2627|2631.6|2627.6|2631|2627|72
1643716170000|2022-02-01 11:49:30|2632|2628|2632|2628|2632|2628|2632|2628|3
1643716190000|2022-02-01 11:49:50|2631.5|2627.5|2631.8|2627.8|2631.8|2627.8|2631.5|2627.5|2
1643716200000|2022-02-01 11:50:00|2631|2627|2631.5|2627.5|2632|2628|2631|2627|2
1643716210000|2022-02-01 11:50:10|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|0
1643716230000|2022-02-01 11:50:30|2631|2627|2631.1|2627.1|2631.1|2627.1|2631|2627|1
1643716270000|2022-02-01 11:51:10|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|4
1643716280000|2022-02-01 11:51:20|2632.2|2628.2|2631.6|2627.6|2632.2|2628.2|2631.6|2627.6|5
1643716290000|2022-02-01 11:51:30|2632|2628|2631.1|2627.1|2632|2628|2631.1|2627.1|3
1643716300000|2022-02-01 11:51:40|||||||||1
1643716310000|2022-02-01 11:51:50|||||||||2
1643716340000|2022-02-01 11:52:20|||||||||2
1643716360000|2022-02-01 11:52:40|2631.2|2627.2|2632|2628|2632|2628|2631.2|2627.2|5
1643716380000|2022-02-01 11:53:00|2631.1|2627.1|2630.6|2626.6|2632|2628|2630.6|2626.6|1
1643716390000|2022-02-01 11:53:10|||||||||2
1643716420000|2022-02-01 11:53:40|2630.5|2626.5|2629.1|2625.1|2630.5|2626.5|2629.1|2625.1|1
1643716440000|2022-02-01 11:54:00|2629.5|2625.5|2630.2|2626.2|2630.2|2626.2|2629.5|2625.5|7
1643716450000|2022-02-01 11:54:10|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|1
1643716460000|2022-02-01 11:54:20|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|1
1643716470000|2022-02-01 11:54:30|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|0
1643716480000|2022-02-01 11:54:40|||||||||1
1643716490000|2022-02-01 11:54:50|2629|2625|2629.1|2625.1|2629.1|2625.1|2629|2625|73
1643716500000|2022-02-01 11:55:00|||||||||1
1643716510000|2022-02-01 11:55:10|2628.2|2624.2|2628.1|2624.1|2628.2|2624.2|2628.1|2624.1|1
1643716530000|2022-02-01 11:55:30|||||||||2
1643716550000|2022-02-01 11:55:50|2628.2|2624.2|2627.1|2623.1|2628.2|2624.2|2627.1|2623.1|2
1643716560000|2022-02-01 11:56:00|2627.5|2623.5|2627.1|2623.1|2627.5|2623.5|2627.1|2623.1|2
1643716570000|2022-02-01 11:56:10|||||||||1
1643716580000|2022-02-01 11:56:20|2627.9|2623.9|2628|2624|2628|2624|2627.9|2623.9|2
1643716590000|2022-02-01 11:56:30|2627.6|2623.6|2627.6|2623.6|2628|2624|2627.5|2623.5|1
1643716630000|2022-02-01 11:57:10|||||||||1
1643716660000|2022-02-01 11:57:40|2627.5|2623.5|2627.1|2623.1|2627.5|2623.5|2627.1|2623.1|1
1643716680000|2022-02-01 11:58:00|2627.5|2623.5|2627.1|2623.1|2628|2624|2627.1|2623.1|9
1643716690000|2022-02-01 11:58:10|2627.2|2623.2|2627.1|2623.1|2628|2624|2627.1|2623.1|1
1643716720000|2022-02-01 11:58:40|2627.3|2623.3|2628.2|2624.2|2628.2|2624.2|2627.3|2623.3|7
1643716730000|2022-02-01 11:58:50|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|0
1643716750000|2022-02-01 11:59:10|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|3
1643716860000|2022-02-01 12:01:00|2629.7|2625.7|2630.1|2626.1|2630.1|2626.1|2629.7|2625.7|0
1643716870000|2022-02-01 12:01:10|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|3
1643716880000|2022-02-01 12:01:20|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|1
1643716900000|2022-02-01 12:01:40|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|0
1643716910000|2022-02-01 12:01:50|2629.5|2625.5|2629.6|2625.6|2629.6|2625.6|2629.5|2625.5|1
1643716930000|2022-02-01 12:02:10|2628.8|2624.8|2629|2625|2629.4|2625.4|2628.8|2624.8|2
1643716950000|2022-02-01 12:02:30|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2
1643716960000|2022-02-01 12:02:40|2629|2625|2629|2625|2629|2625|2629|2625|1
1643716970000|2022-02-01 12:02:50|2628.6|2624.6|2629|2625|2629|2625|2628.6|2624.6|1
1643716990000|2022-02-01 12:03:10|2629.1|2625.1|2630|2626|2630|2626|2629.1|2625.1|2
1643717030000|2022-02-01 12:03:50|2630.1|2626.1|2631|2627|2631|2627|2630.1|2626.1|3
1643717050000|2022-02-01 12:04:10|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|0
1643717070000|2022-02-01 12:04:30|2631|2627|2631|2627|2631|2627|2631|2627|0
1643717120000|2022-02-01 12:05:20|||||||||1
1643717160000|2022-02-01 12:06:00|2631.3|2627.3|2632.1|2628.1|2632.6|2628.6|2631.3|2627.3|3
1643717170000|2022-02-01 12:06:10|2632.5|2628.5|2632.6|2628.6|2632.6|2628.6|2632.5|2628.5|2
1643717200000|2022-02-01 12:06:40|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|0
1643717210000|2022-02-01 12:06:50|2632.5|2628.5|2632.6|2628.6|2632.6|2628.6|2632.5|2628.5|2
1643717220000|2022-02-01 12:07:00|||||||||35
1643717250000|2022-02-01 12:07:30|2632.5|2628.5|2632.1|2628.1|2632.5|2628.5|2632.1|2628.1|0
1643717260000|2022-02-01 12:07:40|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|1
1643717270000|2022-02-01 12:07:50|2631.1|2627.1|2632|2628|2632|2628|2631.1|2627.1|2
1643717280000|2022-02-01 12:08:00|2631.6|2627.6|2631.1|2627.1|2631.6|2627.6|2631.1|2627.1|0
1643717340000|2022-02-01 12:09:00|2632|2628|2632|2628|2632|2628|2632|2628|1
1643717410000|2022-02-01 12:10:10|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|0
1643717420000|2022-02-01 12:10:20|2631.1|2627.1|2632|2628|2632|2628|2631.1|2627.1|1
1643717430000|2022-02-01 12:10:30|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|3
1643717460000|2022-02-01 12:11:00|2633|2629|2634.6|2630.6|2634.7|2630.7|2633|2629|10
1643717470000|2022-02-01 12:11:10|2634.5|2630.5|2634.1|2630.1|2634.5|2630.5|2634.1|2630.1|0
1643717490000|2022-02-01 12:11:30|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2
1643717500000|2022-02-01 12:11:40|2633.8|2629.8|2634.7|2630.7|2634.7|2630.7|2633.8|2629.8|5
1643717510000|2022-02-01 12:11:50|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|5
1643717520000|2022-02-01 12:12:00|2633.7|2629.7|2633.2|2629.2|2633.7|2629.7|2633.2|2629.2|2
1643717530000|2022-02-01 12:12:10|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|0
1643717600000|2022-02-01 12:13:20|2633.7|2629.7|2634.1|2630.1|2634.1|2630.1|2633.7|2629.7|3
1643717610000|2022-02-01 12:13:30|2633.7|2629.7|2633.2|2629.2|2633.7|2629.7|2633.2|2629.2|1
1643717660000|2022-02-01 12:14:20|2633.1|2629.1|2632|2628|2633.1|2629.1|2632|2628|3
1643717680000|2022-02-01 12:14:40|2631.2|2627.2|2631|2627|2631.2|2627.2|2631|2627|8
1643717690000|2022-02-01 12:14:50|2630.9|2626.9|2631.1|2627.1|2631.1|2627.1|2630.5|2626.5|1
1643717700000|2022-02-01 12:15:00|2631.6|2627.6|2631.1|2627.1|2631.6|2627.6|2631.1|2627.1|2
1643717710000|2022-02-01 12:15:10|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|1
1643717740000|2022-02-01 12:15:40|2631.5|2627.5|2631.1|2627.1|2631.5|2627.5|2631.1|2627.1|0
1643717770000|2022-02-01 12:16:10|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|3
1643717790000|2022-02-01 12:16:30|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|0
1643717810000|2022-02-01 12:16:50|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|1
1643717820000|2022-02-01 12:17:00|2632.3|2628.3|2632.2|2628.2|2632.3|2628.3|2632.2|2628.2|5
1643717840000|2022-02-01 12:17:20|2632.1|2628.1|2631|2627|2632.1|2628.1|2631|2627|3
1643717980000|2022-02-01 12:19:40|2630.6|2626.6|2631|2627|2631|2627|2630.5|2626.5|1
1643717990000|2022-02-01 12:19:50|2630.9|2626.9|2630.5|2626.5|2630.9|2626.9|2630.5|2626.5|0
1643718010000|2022-02-01 12:20:10|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|1
1643718020000|2022-02-01 12:20:20|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|0
1643718060000|2022-02-01 12:21:00|2628.9|2624.9|2628.3|2624.3|2628.9|2624.9|2628.3|2624.3|27
1643718070000|2022-02-01 12:21:10|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|0
1643718080000|2022-02-01 12:21:20|2627.3|2623.3|2627.4|2623.4|2627.4|2623.4|2627.3|2623.3|1
1643718090000|2022-02-01 12:21:30|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|1
1643718100000|2022-02-01 12:21:40|2627.3|2623.3|2626.9|2622.9|2627.3|2623.3|2626.9|2622.9|6
1643718110000|2022-02-01 12:21:50|||||||||2
1643718130000|2022-02-01 12:22:10|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|3
1643718180000|2022-02-01 12:23:00|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|1
1643718190000|2022-02-01 12:23:10|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|8
1643718220000|2022-02-01 12:23:40|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|4
1643718240000|2022-02-01 12:24:00|2626.3|2622.3|2626.3|2622.3|2626.3|2622.3|2626.3|2622.3|0
1643718250000|2022-02-01 12:24:10|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2
1643718270000|2022-02-01 12:24:30|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|0
1643718280000|2022-02-01 12:24:40|2624.8|2620.8|2625.3|2621.3|2625.3|2621.3|2624.8|2620.8|0
1643718290000|2022-02-01 12:24:50|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|1
1643718300000|2022-02-01 12:25:00|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|4
1643718310000|2022-02-01 12:25:10|2624.4|2620.4|2624.8|2620.8|2624.8|2620.8|2624.4|2620.4|1
1643718320000|2022-02-01 12:25:20|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|79
1643718360000|2022-02-01 12:26:00|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|5
1643718410000|2022-02-01 12:26:50|||||||||2
1643718570000|2022-02-01 12:29:30|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|4
1643718590000|2022-02-01 12:29:50|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2
1643718600000|2022-02-01 12:30:00|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|3
1643718610000|2022-02-01 12:30:10|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|0
1643718630000|2022-02-01 12:30:30|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|11
1643718640000|2022-02-01 12:30:40|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|11
1643718660000|2022-02-01 12:31:00|2626.1|2622.1|2628.4|2624.4|2628.4|2624.4|2626.1|2622.1|11
1643718670000|2022-02-01 12:31:10|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|11
1643718680000|2022-02-01 12:31:20|2626.9|2622.9|2627.4|2623.4|2627.4|2623.4|2626.9|2622.9|5
1643718720000|2022-02-01 12:32:00|2627|2623|2627|2623|2627|2623|2627|2623|0
1643718730000|2022-02-01 12:32:10|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2
1643718780000|2022-02-01 12:33:00|||||||||3
1643718790000|2022-02-01 12:33:10|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2
1643718810000|2022-02-01 12:33:30|2627.8|2623.8|2627.9|2623.9|2628.4|2624.4|2627.8|2623.8|7
1643718820000|2022-02-01 12:33:40|2628|2624|2628|2624|2628|2624|2628|2624|0
1643718830000|2022-02-01 12:33:50|||||||||2
1643718900000|2022-02-01 12:35:00|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|0
1643718910000|2022-02-01 12:35:10|2628|2624|2628.4|2624.4|2628.4|2624.4|2627.9|2623.9|2
1643718930000|2022-02-01 12:35:30|2628|2624|2628|2624|2628|2624|2628|2624|0
1643718940000|2022-02-01 12:35:40|2627.9|2623.9|2627.5|2623.5|2627.9|2623.9|2627.5|2623.5|1
1643718950000|2022-02-01 12:35:50|2627.9|2623.9|2627.4|2623.4|2627.9|2623.9|2627.4|2623.4|4
1643718960000|2022-02-01 12:36:00|2627.9|2623.9|2627|2623|2627.9|2623.9|2627|2623|2
1643719010000|2022-02-01 12:36:50|2628|2624|2628|2624|2628|2624|2628|2624|6
1643719020000|2022-02-01 12:37:00|2628.5|2624.5|2628.5|2624.5|2628.9|2624.9|2628.5|2624.5|1
1643719030000|2022-02-01 12:37:10|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|0
1643719050000|2022-02-01 12:37:30|2628|2624|2628|2624|2628|2624|2628|2624|5
1643719060000|2022-02-01 12:37:40|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|8
1643719090000|2022-02-01 12:38:10|2626.9|2622.9|2627|2623|2627|2623|2626.8|2622.8|6
1643719110000|2022-02-01 12:38:30|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|0
1643719120000|2022-02-01 12:38:40|2627|2623|2627|2623|2627|2623|2627|2623|0
1643719130000|2022-02-01 12:38:50|||||||||1
1643719150000|2022-02-01 12:39:10|2626.8|2622.8|2627.1|2623.1|2627.5|2623.5|2626.8|2622.8|3
1643719170000|2022-02-01 12:39:30|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|0
1643719180000|2022-02-01 12:39:40|||||||||4
1643719200000|2022-02-01 12:40:00|2627|2623|2626.9|2622.9|2627.4|2623.4|2626.8|2622.8|13
1643719210000|2022-02-01 12:40:10|||||||||2
1643719230000|2022-02-01 12:40:30|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|1
1643719240000|2022-02-01 12:40:40|||||||||1
1643719260000|2022-02-01 12:41:00|2626.8|2622.8|2627|2623|2627|2623|2626.8|2622.8|1
1643719270000|2022-02-01 12:41:10|2627.3|2623.3|2626.4|2622.4|2627.3|2623.3|2626.4|2622.4|1
1643719290000|2022-02-01 12:41:30|||||||||3
1643719300000|2022-02-01 12:41:40|2625.9|2621.9|2626.8|2622.8|2626.8|2622.8|2625.9|2621.9|0
1643719330000|2022-02-01 12:42:10|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|0
1643719340000|2022-02-01 12:42:20|||||||||4
1643719370000|2022-02-01 12:42:50|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2
1643719380000|2022-02-01 12:43:00|2627|2623|2627|2623|2627|2623|2627|2623|0
1643719390000|2022-02-01 12:43:10|2627.4|2623.4|2627.9|2623.9|2627.9|2623.9|2627.4|2623.4|1
1643719400000|2022-02-01 12:43:20|||||||||2
1643719510000|2022-02-01 12:45:10|||||||||5
1643719530000|2022-02-01 12:45:30|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|7
1643719540000|2022-02-01 12:45:40|2626.9|2622.9|2627.4|2623.4|2627.4|2623.4|2626.9|2622.9|2
1643719600000|2022-02-01 12:46:40|2627|2623|2627|2623|2627|2623|2627|2623|0
1643719620000|2022-02-01 12:47:00|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|0
1643719680000|2022-02-01 12:48:00|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|0
1643719690000|2022-02-01 12:48:10|2627|2623|2627.9|2623.9|2627.9|2623.9|2626.9|2622.9|3
1643719710000|2022-02-01 12:48:30|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|1
1643719720000|2022-02-01 12:48:40|2627|2623|2627|2623|2627|2623|2627|2623|0
1643719740000|2022-02-01 12:49:00|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|0
1643719750000|2022-02-01 12:49:10|2627.3|2623.3|2627|2623|2627.3|2623.3|2626.9|2622.9|4
1643719760000|2022-02-01 12:49:20|2627.4|2623.4|2627.9|2623.9|2627.9|2623.9|2627.4|2623.4|40
1643719800000|2022-02-01 12:50:00|||||||||1
1643719810000|2022-02-01 12:50:10|||||||||4
1643719860000|2022-02-01 12:51:00|2628|2624|2628|2624|2628|2624|2628|2624|10
1643719870000|2022-02-01 12:51:10|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|7
1643719890000|2022-02-01 12:51:30|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|0
1643719920000|2022-02-01 12:52:00|2628.1|2624.1|2627.9|2623.9|2628.1|2624.1|2627.9|2623.9|2
1643719930000|2022-02-01 12:52:10|2627.8|2623.8|2627.9|2623.9|2627.9|2623.9|2627.3|2623.3|4
1643719980000|2022-02-01 12:53:00|2628.3|2624.3|2629.9|2625.9|2629.9|2625.9|2628.3|2624.3|12
1643719990000|2022-02-01 12:53:10|2630|2626|2629.9|2625.9|2630|2626|2629.9|2625.9|2
1643720040000|2022-02-01 12:54:00|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|0
1643720050000|2022-02-01 12:54:10|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|3
1643720070000|2022-02-01 12:54:30|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|0
1643720100000|2022-02-01 12:55:00|2629.3|2625.3|2628.9|2624.9|2629.3|2625.3|2628.8|2624.8|4
1643720110000|2022-02-01 12:55:10|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|0
1643720120000|2022-02-01 12:55:20|2628.9|2624.9|2628.3|2624.3|2628.9|2624.9|2628.3|2624.3|1
1643720170000|2022-02-01 12:56:10|2628.4|2624.4|2628.8|2624.8|2628.8|2624.8|2628.4|2624.4|3
1643720200000|2022-02-01 12:56:40|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|0
1643720210000|2022-02-01 12:56:50|2625.4|2621.4|2628|2624|2628|2624|2625.4|2621.4|3
1643720220000|2022-02-01 12:57:00|2628.5|2624.5|2626.9|2622.9|2628.5|2624.5|2626.9|2622.9|9
1643720230000|2022-02-01 12:57:10|2627|2623|2627|2623|2627|2623|2627|2623|1
1643720250000|2022-02-01 12:57:30|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2
1643720270000|2022-02-01 12:57:50|||||||||3
1643720280000|2022-02-01 12:58:00|||||||||2
1643720300000|2022-02-01 12:58:20|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|0
1643720310000|2022-02-01 12:58:30|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|3
1643720320000|2022-02-01 12:58:40|||||||||2
1643720380000|2022-02-01 12:59:40|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|1
1643720390000|2022-02-01 12:59:50|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|5
1643720400000|2022-02-01 13:00:00|2629.4|2625.4|2629.7|2625.7|2629.7|2625.7|2628.5|2624.5|28
1643720410000|2022-02-01 13:00:10|2630.5|2626.5|2630.5|2626.5|2630.9|2626.9|2630.5|2626.5|15
1643720420000|2022-02-01 13:00:20|2630.1|2626.1|2629.1|2625.1|2630.1|2626.1|2629.1|2625.1|19
1643720430000|2022-02-01 13:00:30|2629.2|2625.2|2629.1|2625.1|2629.2|2625.2|2629.1|2625.1|5
1643720440000|2022-02-01 13:00:40|2630|2626|2629.1|2625.1|2630|2626|2629|2625|86
1643720450000|2022-02-01 13:00:50|2629.5|2625.5|2629|2625|2629.5|2625.5|2628.9|2624.9|12
1643720460000|2022-02-01 13:01:00|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2
1643720470000|2022-02-01 13:01:10|||||||||10
1643720490000|2022-02-01 13:01:30|||||||||3
1643720500000|2022-02-01 13:01:40|2629.3|2625.3|2631.5|2627.5|2631.9|2627.9|2629.3|2625.3|24
1643720510000|2022-02-01 13:01:50|2631|2627|2632.1|2628.1|2632.1|2628.1|2631|2627|7
1643720520000|2022-02-01 13:02:00|||||||||2
1643720530000|2022-02-01 13:02:10|2631.5|2627.5|2632.4|2628.4|2632.4|2628.4|2631.5|2627.5|6
1643720550000|2022-02-01 13:02:30|2632|2628|2632.1|2628.1|2632.1|2628.1|2632|2628|3
1643720560000|2022-02-01 13:02:40|2632.5|2628.5|2632.1|2628.1|2632.5|2628.5|2632.1|2628.1|3
1643720570000|2022-02-01 13:02:50|2632.6|2628.6|2632.5|2628.5|2632.7|2628.7|2632.5|2628.5|13
1643720580000|2022-02-01 13:03:00|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|4
1643720590000|2022-02-01 13:03:10|2633.1|2629.1|2633.7|2629.7|2633.7|2629.7|2633.1|2629.1|5
1643720600000|2022-02-01 13:03:20|||||||||8
1643720610000|2022-02-01 13:03:30|||||||||11
1643720620000|2022-02-01 13:03:40|||||||||6
1643720630000|2022-02-01 13:03:50|||||||||3
1643720640000|2022-02-01 13:04:00|||||||||10
1643720650000|2022-02-01 13:04:10|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|7
1643720660000|2022-02-01 13:04:20|2635|2631|2635.2|2631.2|2635.7|2631.7|2635|2631|17
1643720670000|2022-02-01 13:04:30|2634.7|2630.7|2635.2|2631.2|2635.2|2631.2|2634.7|2630.7|1
1643720680000|2022-02-01 13:04:40|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|3
1643720690000|2022-02-01 13:04:50|2634.3|2630.3|2633.5|2629.5|2634.3|2630.3|2633.5|2629.5|9
1643720700000|2022-02-01 13:05:00|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2
1643720710000|2022-02-01 13:05:10|||||||||2
1643720730000|2022-02-01 13:05:30|2633.9|2629.9|2634.2|2630.2|2634.3|2630.3|2633.9|2629.9|11
1643720740000|2022-02-01 13:05:40|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|0
1643720750000|2022-02-01 13:05:50|2634|2630|2633.6|2629.6|2634|2630|2633.6|2629.6|5
1643720760000|2022-02-01 13:06:00|2634|2630|2633.6|2629.6|2634.1|2630.1|2633.2|2629.2|17
1643720770000|2022-02-01 13:06:10|2633.7|2629.7|2633.5|2629.5|2634.1|2630.1|2633.1|2629.1|15
1643720780000|2022-02-01 13:06:20|2633|2629|2633|2629|2633|2629|2633|2629|1
1643720790000|2022-02-01 13:06:30|2632.5|2628.5|2633.1|2629.1|2633.1|2629.1|2632|2628|14
1643720800000|2022-02-01 13:06:40|2633.5|2629.5|2632|2628|2633.5|2629.5|2632|2628|4
1643720810000|2022-02-01 13:06:50|2631|2627|2630.5|2626.5|2631|2627|2630.5|2626.5|1
1643720820000|2022-02-01 13:07:00|2631.1|2627.1|2629.6|2625.6|2631.1|2627.1|2629|2625|21
1643720830000|2022-02-01 13:07:10|2629.1|2625.1|2629|2625|2629.1|2625.1|2629|2625|1
1643720840000|2022-02-01 13:07:20|2628.5|2624.5|2628.5|2624.5|2629|2625|2628.5|2624.5|2
1643720850000|2022-02-01 13:07:30|2629|2625|2628.5|2624.5|2629|2625|2628.5|2624.5|0
1643720880000|2022-02-01 13:08:00|2628|2624|2627.5|2623.5|2628|2624|2627.5|2623.5|17
1643720890000|2022-02-01 13:08:10|||||||||2
1643720900000|2022-02-01 13:08:20|2627.9|2623.9|2628.1|2624.1|2628.1|2624.1|2627.9|2623.9|10
1643720920000|2022-02-01 13:08:40|||||||||7
1643720930000|2022-02-01 13:08:50|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|4
1643720940000|2022-02-01 13:09:00|||||||||2
1643720960000|2022-02-01 13:09:20|2627.6|2623.6|2628|2624|2628|2624|2627.5|2623.5|25
1643720990000|2022-02-01 13:09:50|2627.5|2623.5|2628|2624|2628.5|2624.5|2627.5|2623.5|6
1643721000000|2022-02-01 13:10:00|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|0
1643721010000|2022-02-01 13:10:10|2628.5|2624.5|2628.5|2624.5|2629.1|2625.1|2628.5|2624.5|11
1643721020000|2022-02-01 13:10:20|2629.1|2625.1|2629.6|2625.6|2629.6|2625.6|2629.1|2625.1|21
1643721030000|2022-02-01 13:10:30|2630|2626|2630|2626|2630|2626|2630|2626|0
1643721040000|2022-02-01 13:10:40|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|6
1643721050000|2022-02-01 13:10:50|2629|2625|2629|2625|2629|2625|2629|2625|9
1643721060000|2022-02-01 13:11:00|2628.5|2624.5|2629|2625|2629.1|2625.1|2628.5|2624.5|1
1643721110000|2022-02-01 13:11:50|2628.2|2624.2|2628.2|2624.2|2628.2|2624.2|2627.9|2623.9|24
1643721180000|2022-02-01 13:13:00|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|7
1643721210000|2022-02-01 13:13:30|2627.1|2623.1|2626.7|2622.7|2627.1|2623.1|2626.7|2622.7|3
1643721220000|2022-02-01 13:13:40|2627.5|2623.5|2627.1|2623.1|2627.5|2623.5|2627.1|2623.1|1
1643721230000|2022-02-01 13:13:50|2627|2623|2627.1|2623.1|2627.1|2623.1|2627|2623|2
1643721240000|2022-02-01 13:14:00|||||||||2
1643721250000|2022-02-01 13:14:10|2628.2|2624.2|2627.2|2623.2|2628.4|2624.4|2627.2|2623.2|10
1643721260000|2022-02-01 13:14:20|||||||||1
1643721270000|2022-02-01 13:14:30|||||||||2
1643721280000|2022-02-01 13:14:40|2627.1|2623.1|2626.5|2622.5|2627.1|2623.1|2626.5|2622.5|16
1643721290000|2022-02-01 13:14:50|2627|2623|2627|2623|2627|2623|2626.6|2622.6|5
1643721300000|2022-02-01 13:15:00|2626.6|2622.6|2627|2623|2627|2623|2626.5|2622.5|8
1643721310000|2022-02-01 13:15:10|2626.5|2622.5|2626.6|2622.6|2627|2623|2626.5|2622.5|9
1643721320000|2022-02-01 13:15:20|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|1
1643721330000|2022-02-01 13:15:30|||||||||2
1643721340000|2022-02-01 13:15:40|||||||||2
1643721350000|2022-02-01 13:15:50|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|12
1643721360000|2022-02-01 13:16:00|2628.3|2624.3|2629.1|2625.1|2629.1|2625.1|2628.3|2624.3|2
1643721370000|2022-02-01 13:16:10|2628.2|2624.2|2628.2|2624.2|2628.2|2624.2|2628.2|2624.2|4
1643721380000|2022-02-01 13:16:20|||||||||1
1643721390000|2022-02-01 13:16:30|||||||||4
1643721400000|2022-02-01 13:16:40|||||||||3
1643721410000|2022-02-01 13:16:50|2628.6|2624.6|2630.1|2626.1|2630.2|2626.2|2628.6|2624.6|6
1643721420000|2022-02-01 13:17:00|2630.2|2626.2|2630.1|2626.1|2630.2|2626.2|2630.1|2626.1|2
1643721440000|2022-02-01 13:17:20|||||||||4
1643721460000|2022-02-01 13:17:40|2630.9|2626.9|2631|2627|2631.1|2627.1|2630.9|2626.9|15
1643721470000|2022-02-01 13:17:50|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631|2627|0
1643721480000|2022-02-01 13:18:00|2631|2627|2631|2627|2631.1|2627.1|2631|2627|4
1643721490000|2022-02-01 13:18:10|2631.5|2627.5|2631.1|2627.1|2631.5|2627.5|2631|2627|4
1643721500000|2022-02-01 13:18:20|2631.5|2627.5|2632.5|2628.5|2632.5|2628.5|2631.5|2627.5|16
1643721510000|2022-02-01 13:18:30|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2
1643721520000|2022-02-01 13:18:40|||||||||1
1643721530000|2022-02-01 13:18:50|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.6|2628.6|2
1643721540000|2022-02-01 13:19:00|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|1
1643721550000|2022-02-01 13:19:10|2633|2629|2634.7|2630.7|2635.2|2631.2|2633|2629|18
1643721570000|2022-02-01 13:19:30|2635.1|2631.1|2635.3|2631.3|2635.3|2631.3|2635.1|2631.1|1
1643721580000|2022-02-01 13:19:40|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|6
1643721600000|2022-02-01 13:20:00|2636.5|2632.5|2637.1|2633.1|2637.1|2633.1|2636.5|2632.5|27
1643721610000|2022-02-01 13:20:10|2637.5|2633.5|2638.5|2634.5|2638.5|2634.5|2637.5|2633.5|16
1643721620000|2022-02-01 13:20:20|2638.6|2634.6|2638|2634|2638.6|2634.6|2638|2634|21
1643721630000|2022-02-01 13:20:30|2638.3|2634.3|2639.1|2635.1|2639.2|2635.2|2638.3|2634.3|9
1643721640000|2022-02-01 13:20:40|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|4
1643721650000|2022-02-01 13:20:50|||||||||2
1643721670000|2022-02-01 13:21:10|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|0
1643721700000|2022-02-01 13:21:40|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|4
1643721710000|2022-02-01 13:21:50|||||||||31
1643721720000|2022-02-01 13:22:00|2639|2635|2639.1|2635.1|2639.1|2635.1|2638.1|2634.1|31
1643721730000|2022-02-01 13:22:10|2638.6|2634.6|2638.6|2634.6|2639.1|2635.1|2638.1|2634.1|8
1643721740000|2022-02-01 13:22:20|2638.5|2634.5|2638.5|2634.5|2639.1|2635.1|2638.5|2634.5|3
1643721750000|2022-02-01 13:22:30|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|3
1643721760000|2022-02-01 13:22:40|2637.9|2633.9|2638.1|2634.1|2638.1|2634.1|2637.5|2633.5|2
1643721780000|2022-02-01 13:23:00|2638.9|2634.9|2639|2635|2639|2635|2638.9|2634.9|2
1643721790000|2022-02-01 13:23:10|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|4
1643721800000|2022-02-01 13:23:20|||||||||2
1643721820000|2022-02-01 13:23:40|2639.1|2635.1|2639.5|2635.5|2639.5|2635.5|2639.1|2635.1|2
1643721830000|2022-02-01 13:23:50|||||||||1
1643721860000|2022-02-01 13:24:20|||||||||35
1643721890000|2022-02-01 13:24:50|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|3
1643721900000|2022-02-01 13:25:00|||||||||1
1643721910000|2022-02-01 13:25:10|2639.5|2635.5|2639.1|2635.1|2639.5|2635.5|2639.1|2635.1|10
1643721920000|2022-02-01 13:25:20|2639.5|2635.5|2639.1|2635.1|2639.7|2635.7|2639.1|2635.1|18
1643721930000|2022-02-01 13:25:30|2639.2|2635.2|2639.1|2635.1|2639.2|2635.2|2639.1|2635.1|3
1643721940000|2022-02-01 13:25:40|||||||||2
1643721950000|2022-02-01 13:25:50|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|16
1643721960000|2022-02-01 13:26:00|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|1
1643721970000|2022-02-01 13:26:10|2639.6|2635.6|2639.7|2635.7|2639.7|2635.7|2639.6|2635.6|12
1643722000000|2022-02-01 13:26:40|||||||||3
1643722010000|2022-02-01 13:26:50|||||||||13
1643722020000|2022-02-01 13:27:00|2640.5|2636.5|2640.7|2636.7|2640.7|2636.7|2640.5|2636.5|23
1643722030000|2022-02-01 13:27:10|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|33
1643722040000|2022-02-01 13:27:20|2641.5|2637.5|2639.7|2635.7|2641.5|2637.5|2639.6|2635.6|20
1643722050000|2022-02-01 13:27:30|2640|2636|2640.1|2636.1|2640.1|2636.1|2639.5|2635.5|13
1643722060000|2022-02-01 13:27:40|2640|2636|2639.6|2635.6|2640.1|2636.1|2639.6|2635.6|2
1643722070000|2022-02-01 13:27:50|2640.1|2636.1|2640.5|2636.5|2640.5|2636.5|2640.1|2636.1|1
1643722080000|2022-02-01 13:28:00|2640.1|2636.1|2638.5|2634.5|2640.1|2636.1|2638.1|2634.1|67
1643722090000|2022-02-01 13:28:10|2638.6|2634.6|2638.7|2634.7|2638.7|2634.7|2638.5|2634.5|17
1643722110000|2022-02-01 13:28:30|2638.6|2634.6|2638.7|2634.7|2638.7|2634.7|2638.6|2634.6|4
1643722130000|2022-02-01 13:28:50|2638.5|2634.5|2638.6|2634.6|2638.6|2634.6|2638.5|2634.5|4
1643722140000|2022-02-01 13:29:00|2638.7|2634.7|2638.1|2634.1|2638.7|2634.7|2638.1|2634.1|1
1643722150000|2022-02-01 13:29:10|2638.2|2634.2|2638.6|2634.6|2638.7|2634.7|2638.2|2634.2|2
1643722160000|2022-02-01 13:29:20|2638.7|2634.7|2638.6|2634.6|2639.1|2635.1|2638.6|2634.6|2
1643722170000|2022-02-01 13:29:30|2638.7|2634.7|2639.1|2635.1|2639.1|2635.1|2638.7|2634.7|1
1643722190000|2022-02-01 13:29:50|2637.1|2633.1|2635.5|2631.5|2637.1|2633.1|2635.5|2631.5|4
1643722200000|2022-02-01 13:30:00|2636|2632|2635.1|2631.1|2636.1|2632.1|2635.1|2631.1|14
1643722210000|2022-02-01 13:30:10|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|7
1643722220000|2022-02-01 13:30:20|2635.7|2631.7|2635.2|2631.2|2636.1|2632.1|2635.2|2631.2|7
1643722230000|2022-02-01 13:30:30|2635.6|2631.6|2635.6|2631.6|2636.1|2632.1|2635.1|2631.1|3
1643722260000|2022-02-01 13:31:00|2635.2|2631.2|2635.3|2631.3|2635.3|2631.3|2635.2|2631.2|0
1643722270000|2022-02-01 13:31:10|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|3
1643722290000|2022-02-01 13:31:30|2632.9|2628.9|2632.9|2628.9|2634.5|2630.5|2632.9|2628.9|208
1643722300000|2022-02-01 13:31:40|||||||||4
1643722310000|2022-02-01 13:31:50|2632.8|2628.8|2631.7|2627.7|2632.8|2628.8|2631.7|2627.7|217
1643722320000|2022-02-01 13:32:00|2631.9|2627.9|2630.1|2626.1|2632.8|2628.8|2630.1|2626.1|32
1643722330000|2022-02-01 13:32:10|2629.8|2625.8|2629.2|2625.2|2629.8|2625.8|2629.2|2625.2|3
1643722340000|2022-02-01 13:32:20|2628.7|2624.7|2627.8|2623.8|2628.7|2624.7|2627.3|2623.3|19
1643722350000|2022-02-01 13:32:30|2628.2|2624.2|2629.4|2625.4|2629.4|2625.4|2628.2|2624.2|6
1643722360000|2022-02-01 13:32:40|2630.3|2626.3|2629.9|2625.9|2630.3|2626.3|2629.9|2625.9|2
1643722370000|2022-02-01 13:32:50|2630.2|2626.2|2627.7|2623.7|2630.2|2626.2|2627.7|2623.7|22
1643722380000|2022-02-01 13:33:00|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|3
1643722440000|2022-02-01 13:34:00|2628.3|2624.3|2628.4|2624.4|2628.4|2624.4|2628.3|2624.3|4
1643722450000|2022-02-01 13:34:10|2628.8|2624.8|2628.4|2624.4|2628.8|2624.8|2628.3|2624.3|3
1643722460000|2022-02-01 13:34:20|2628.3|2624.3|2627.7|2623.7|2628.3|2624.3|2627.7|2623.7|6
1643722470000|2022-02-01 13:34:30|2627.3|2623.3|2627.4|2623.4|2627.4|2623.4|2627.3|2623.3|0
1643722490000|2022-02-01 13:34:50|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2
1643722500000|2022-02-01 13:35:00|2628.3|2624.3|2626.2|2622.2|2628.3|2624.3|2626.2|2622.2|13
1643722510000|2022-02-01 13:35:10|2626.3|2622.3|2626.2|2622.2|2626.8|2622.8|2626.2|2622.2|8
1643722520000|2022-02-01 13:35:20|||||||||1
1643722530000|2022-02-01 13:35:30|2625.8|2621.8|2626.2|2622.2|2626.8|2622.8|2625.8|2621.8|13
1643722560000|2022-02-01 13:36:00|2626.6|2622.6|2626.9|2622.9|2626.9|2622.9|2626.6|2622.6|5
1643722570000|2022-02-01 13:36:10|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|0
1643722580000|2022-02-01 13:36:20|2627.8|2623.8|2627.3|2623.3|2628.3|2624.3|2627.3|2623.3|10
1643722590000|2022-02-01 13:36:30|2627.7|2623.7|2627.4|2623.4|2627.8|2623.8|2627.2|2623.2|7
1643722600000|2022-02-01 13:36:40|2627.2|2623.2|2626.7|2622.7|2627.2|2623.2|2626.7|2622.7|6
1643722610000|2022-02-01 13:36:50|2626.8|2622.8|2627.8|2623.8|2627.8|2623.8|2626.7|2622.7|7
1643722620000|2022-02-01 13:37:00|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|10
1643722640000|2022-02-01 13:37:20|||||||||15
1643722650000|2022-02-01 13:37:30|2627.3|2623.3|2627.9|2623.9|2627.9|2623.9|2627.3|2623.3|17
1643722660000|2022-02-01 13:37:40|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|0
1643722670000|2022-02-01 13:37:50|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|0
1643722690000|2022-02-01 13:38:10|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|1
1643722720000|2022-02-01 13:38:40|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|8
1643722730000|2022-02-01 13:38:50|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|1
1643722740000|2022-02-01 13:39:00|2629.9|2625.9|2630.4|2626.4|2630.4|2626.4|2629.9|2625.9|4
1643722750000|2022-02-01 13:39:10|2630.8|2626.8|2630.6|2626.6|2630.8|2626.8|2630.6|2626.6|8
1643722760000|2022-02-01 13:39:20|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|2
1643722790000|2022-02-01 13:39:50|2630.3|2626.3|2630.8|2626.8|2630.8|2626.8|2630.3|2626.3|5
1643722800000|2022-02-01 13:40:00|||||||||2
1643722810000|2022-02-01 13:40:10|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|3
1643722830000|2022-02-01 13:40:30|2631.8|2627.8|2631.3|2627.3|2631.8|2627.8|2631.3|2627.3|6
1643722840000|2022-02-01 13:40:40|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|1
1643722860000|2022-02-01 13:41:00|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|1
1643722890000|2022-02-01 13:41:30|2631.1|2627.1|2629.8|2625.8|2631.1|2627.1|2629.7|2625.7|7
1643722900000|2022-02-01 13:41:40|2630.2|2626.2|2630.7|2626.7|2630.8|2626.8|2630.2|2626.2|3
1643722910000|2022-02-01 13:41:50|2630.3|2626.3|2628.2|2624.2|2630.3|2626.3|2628.2|2624.2|12
1643722920000|2022-02-01 13:42:00|2628.8|2624.8|2629.8|2625.8|2629.8|2625.8|2628.8|2624.8|7
1643722930000|2022-02-01 13:42:10|||||||||1
1643722940000|2022-02-01 13:42:20|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|3
1643722950000|2022-02-01 13:42:30|2628.7|2624.7|2628.8|2624.8|2628.8|2624.8|2628.7|2624.7|0
1643722960000|2022-02-01 13:42:40|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2
1643722970000|2022-02-01 13:42:50|2628.8|2624.8|2628.2|2624.2|2628.8|2624.8|2628.2|2624.2|5
1643722980000|2022-02-01 13:43:00|2628.4|2624.4|2628.7|2624.7|2628.7|2624.7|2628.4|2624.4|12
1643722990000|2022-02-01 13:43:10|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.7|2624.7|51
1643723000000|2022-02-01 13:43:20|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|3
1643723010000|2022-02-01 13:43:30|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|0
1643723020000|2022-02-01 13:43:40|2629.3|2625.3|2629.7|2625.7|2629.7|2625.7|2629.3|2625.3|3
1643723050000|2022-02-01 13:44:10|2628.8|2624.8|2628.3|2624.3|2628.8|2624.8|2628.3|2624.3|2
1643723060000|2022-02-01 13:44:20|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|0
1643723070000|2022-02-01 13:44:30|2629.3|2625.3|2628.8|2624.8|2629.7|2625.7|2628.3|2624.3|18
1643723080000|2022-02-01 13:44:40|||||||||2
1643723090000|2022-02-01 13:44:50|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|1
1643723100000|2022-02-01 13:45:00|2628.3|2624.3|2628.8|2624.8|2628.8|2624.8|2628.3|2624.3|1
1643723110000|2022-02-01 13:45:10|2629.3|2625.3|2629.3|2625.3|2629.3|2625.3|2629.3|2625.3|4
1643723120000|2022-02-01 13:45:20|2629.4|2625.4|2630.7|2626.7|2630.7|2626.7|2629.4|2625.4|10
1643723130000|2022-02-01 13:45:30|2630.3|2626.3|2629.9|2625.9|2630.4|2626.4|2629.9|2625.9|7
1643723140000|2022-02-01 13:45:40|2630|2626|2630.4|2626.4|2630.4|2626.4|2630|2626|0
1643723150000|2022-02-01 13:45:50|2630.8|2626.8|2630.9|2626.9|2630.9|2626.9|2630.8|2626.8|14
1643723170000|2022-02-01 13:46:10|||||||||1
1643723180000|2022-02-01 13:46:20|||||||||1
1643723190000|2022-02-01 13:46:30|||||||||1
1643723210000|2022-02-01 13:46:50|2630.7|2626.7|2627.9|2623.9|2630.7|2626.7|2627.8|2623.8|11
1643723220000|2022-02-01 13:47:00|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|0
1643723260000|2022-02-01 13:47:40|||||||||7
1643723280000|2022-02-01 13:48:00|2628.4|2624.4|2627.8|2623.8|2628.4|2624.4|2627.7|2623.7|6
1643723290000|2022-02-01 13:48:10|||||||||1
1643723320000|2022-02-01 13:48:40|||||||||3
1643723340000|2022-02-01 13:49:00|||||||||2
1643723350000|2022-02-01 13:49:10|2628.2|2624.2|2628.4|2624.4|2628.4|2624.4|2628.2|2624.2|3
1643723360000|2022-02-01 13:49:20|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|7
1643723370000|2022-02-01 13:49:30|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|9
1643723390000|2022-02-01 13:49:50|2630|2626|2630|2626|2630|2626|2630|2626|12
1643723400000|2022-02-01 13:50:00|2630.8|2626.8|2630.4|2626.4|2631|2627|2630.3|2626.3|28
1643723420000|2022-02-01 13:50:20|||||||||26
1643723430000|2022-02-01 13:50:30|2630|2626|2630|2626|2630|2626|2630|2626|1
1643723440000|2022-02-01 13:50:40|||||||||5
1643723450000|2022-02-01 13:50:50|||||||||2
1643723480000|2022-02-01 13:51:20|2629.9|2625.9|2628|2624|2629.9|2625.9|2628|2624|14
1643723490000|2022-02-01 13:51:30|||||||||4
1643723500000|2022-02-01 13:51:40|||||||||2
1643723520000|2022-02-01 13:52:00|2628.1|2624.1|2630|2626|2630|2626|2628.1|2624.1|14
1643723550000|2022-02-01 13:52:30|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|0
1643723560000|2022-02-01 13:52:40|2630|2626|2631|2627|2631|2627|2630|2626|2
1643723570000|2022-02-01 13:52:50|||||||||1
1643723580000|2022-02-01 13:53:00|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|3
1643723590000|2022-02-01 13:53:10|2631|2627|2631|2627|2631|2627|2631|2627|0
1643723600000|2022-02-01 13:53:20|||||||||1
1643723610000|2022-02-01 13:53:30|||||||||1
1643723620000|2022-02-01 13:53:40|||||||||2
1643723630000|2022-02-01 13:53:50|2631.4|2627.4|2631.5|2627.5|2631.5|2627.5|2631.4|2627.4|3
1643723640000|2022-02-01 13:54:00|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|0
1643723650000|2022-02-01 13:54:10|2631|2627|2631|2627|2631|2627|2631|2627|0
1643723680000|2022-02-01 13:54:40|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|0
1643723700000|2022-02-01 13:55:00|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|18
1643723710000|2022-02-01 13:55:10|||||||||1
1643723740000|2022-02-01 13:55:40|2630|2626|2630|2626|2630|2626|2630|2626|1
1643723760000|2022-02-01 13:56:00|2631|2627|2631|2627|2631|2627|2631|2627|3
1643723800000|2022-02-01 13:56:40|2631.4|2627.4|2632|2628|2632|2628|2631.4|2627.4|4
1643723810000|2022-02-01 13:56:50|||||||||1
1643723820000|2022-02-01 13:57:00|||||||||8
1643723830000|2022-02-01 13:57:10|||||||||5
1643723850000|2022-02-01 13:57:30|2632.5|2628.5|2633.7|2629.7|2633.7|2629.7|2632.5|2628.5|164
1643723860000|2022-02-01 13:57:40|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|0
1643723870000|2022-02-01 13:57:50|||||||||1
1643723880000|2022-02-01 13:58:00|2634.2|2630.2|2634.5|2630.5|2634.5|2630.5|2634.1|2630.1|11
1643723910000|2022-02-01 13:58:30|||||||||2
1643723920000|2022-02-01 13:58:40|2633.6|2629.6|2634.1|2630.1|2634.1|2630.1|2633.6|2629.6|2
1643723930000|2022-02-01 13:58:50|||||||||3
1643723940000|2022-02-01 13:59:00|2634.5|2630.5|2634.6|2630.6|2634.6|2630.6|2634.5|2630.5|5
1643723950000|2022-02-01 13:59:10|2634.5|2630.5|2633.1|2629.1|2634.5|2630.5|2633.1|2629.1|54
1643723960000|2022-02-01 13:59:20|2633|2629|2633.5|2629.5|2633.5|2629.5|2633|2629|1
1643724000000|2022-02-01 14:00:00|||||||||3
1643724010000|2022-02-01 14:00:10|2633|2629|2633|2629|2633|2629|2633|2629|0
1643724020000|2022-02-01 14:00:20|2632.5|2628.5|2632|2628|2632.5|2628.5|2631|2627|3
1643724030000|2022-02-01 14:00:30|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|0
1643724040000|2022-02-01 14:00:40|2632|2628|2632|2628|2632.1|2628.1|2632|2628|3
1643724060000|2022-02-01 14:01:00|2631.6|2627.6|2632.1|2628.1|2632.1|2628.1|2631.6|2627.6|0
1643724070000|2022-02-01 14:01:10|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|5
1643724080000|2022-02-01 14:01:20|2631.1|2627.1|2630.6|2626.6|2631.1|2627.1|2630.2|2626.2|6
1643724100000|2022-02-01 14:01:40|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|0
1643724110000|2022-02-01 14:01:50|2630.6|2626.6|2630.1|2626.1|2630.6|2626.6|2630.1|2626.1|16
1643724120000|2022-02-01 14:02:00|2631|2627|2631.1|2627.1|2631.1|2627.1|2631|2627|0
1643724200000|2022-02-01 14:03:20|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|6
1643724230000|2022-02-01 14:03:50|||||||||1
1643724240000|2022-02-01 14:04:00|2630.6|2626.6|2632|2628|2632|2628|2630.6|2626.6|4
1643724250000|2022-02-01 14:04:10|2631|2627|2631|2627|2631|2627|2631|2627|7
1643724290000|2022-02-01 14:04:50|2631.1|2627.1|2631.6|2627.6|2631.6|2627.6|2631.1|2627.1|0
1643724300000|2022-02-01 14:05:00|2632|2628|2630.6|2626.6|2632|2628|2630.2|2626.2|42
1643724310000|2022-02-01 14:05:10|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|3
1643724320000|2022-02-01 14:05:20|2630.2|2626.2|2630.1|2626.1|2630.2|2626.2|2630.1|2626.1|75
1643724330000|2022-02-01 14:05:30|2630.2|2626.2|2630.6|2626.6|2630.6|2626.6|2630.2|2626.2|0
1643724350000|2022-02-01 14:05:50|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|0
1643724360000|2022-02-01 14:06:00|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|0
1643724370000|2022-02-01 14:06:10|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|0
1643724390000|2022-02-01 14:06:30|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2
1643724420000|2022-02-01 14:07:00|2629.1|2625.1|2628.5|2624.5|2629.1|2625.1|2628.5|2624.5|18
1643724430000|2022-02-01 14:07:10|2628.1|2624.1|2629|2625|2629|2625|2628.1|2624.1|4
1643724450000|2022-02-01 14:07:30|2629.1|2625.1|2629|2625|2629.1|2625.1|2629|2625|2
1643724480000|2022-02-01 14:08:00|2628.5|2624.5|2629|2625|2629|2625|2628.5|2624.5|5
1643724530000|2022-02-01 14:08:50|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|0
1643724560000|2022-02-01 14:09:20|||||||||3
1643724570000|2022-02-01 14:09:30|||||||||1
1643724590000|2022-02-01 14:09:50|2628.6|2624.6|2629.5|2625.5|2629.5|2625.5|2628.6|2624.6|5
1643724600000|2022-02-01 14:10:00|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2
1643724610000|2022-02-01 14:10:10|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2628.5|2624.5|5
1643724620000|2022-02-01 14:10:20|2629.1|2625.1|2629.1|2625.1|2629.5|2625.5|2629.1|2625.1|2
1643724630000|2022-02-01 14:10:30|2629.5|2625.5|2629|2625|2629.5|2625.5|2629|2625|0
1643724640000|2022-02-01 14:10:40|2629.1|2625.1|2629|2625|2629.1|2625.1|2629|2625|3
1643724690000|2022-02-01 14:11:30|||||||||1
1643724700000|2022-02-01 14:11:40|||||||||1
1643724710000|2022-02-01 14:11:50|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|1
1643724720000|2022-02-01 14:12:00|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628|2624|9
1643724730000|2022-02-01 14:12:10|2628|2624|2628|2624|2628|2624|2628|2624|0
1643724750000|2022-02-01 14:12:30|||||||||1
1643724770000|2022-02-01 14:12:50|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2
1643724780000|2022-02-01 14:13:00|2628.2|2624.2|2628.5|2624.5|2628.6|2624.6|2628.2|2624.2|0
1643724790000|2022-02-01 14:13:10|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|0
1643724800000|2022-02-01 14:13:20|||||||||1
1643724810000|2022-02-01 14:13:30|||||||||1
1643724820000|2022-02-01 14:13:40|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|0
1643724830000|2022-02-01 14:13:50|||||||||3
1643724840000|2022-02-01 14:14:00|||||||||5
1643724850000|2022-02-01 14:14:10|2627.5|2623.5|2628|2624|2628.1|2624.1|2627.5|2623.5|9
1643724860000|2022-02-01 14:14:20|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|0
1643724870000|2022-02-01 14:14:30|||||||||2
1643724880000|2022-02-01 14:14:40|2627|2623|2627|2623|2627|2623|2627|2623|2
1643724900000|2022-02-01 14:15:00|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|0
1643724910000|2022-02-01 14:15:10|2627.5|2623.5|2627.6|2623.6|2627.6|2623.6|2627.5|2623.5|48
1643724930000|2022-02-01 14:15:30|2628|2624|2628|2624|2628|2624|2628|2624|2
1643724940000|2022-02-01 14:15:40|2627.5|2623.5|2628|2624|2628|2624|2627.5|2623.5|0
1643724990000|2022-02-01 14:16:30|||||||||1
1643725000000|2022-02-01 14:16:40|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|0
1643725030000|2022-02-01 14:17:10|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|1
1643725050000|2022-02-01 14:17:30|2628|2624|2629.1|2625.1|2629.1|2625.1|2628|2624|9
1643725070000|2022-02-01 14:17:50|||||||||3
1643725080000|2022-02-01 14:18:00|||||||||4
1643725110000|2022-02-01 14:18:30|||||||||1
1643725140000|2022-02-01 14:19:00|2629.2|2625.2|2630.5|2626.5|2630.5|2626.5|2629.2|2625.2|59
1643725150000|2022-02-01 14:19:10|||||||||9
1643725160000|2022-02-01 14:19:20|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|6
1643725170000|2022-02-01 14:19:30|||||||||1
1643725200000|2022-02-01 14:20:00|||||||||1
1643725210000|2022-02-01 14:20:10|||||||||5
1643725220000|2022-02-01 14:20:20|||||||||2
1643725230000|2022-02-01 14:20:30|||||||||1
1643725240000|2022-02-01 14:20:40|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|26
1643725250000|2022-02-01 14:20:50|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|14
1643725260000|2022-02-01 14:21:00|2632.1|2628.1|2632.6|2628.6|2632.7|2628.7|2632.1|2628.1|6
1643725270000|2022-02-01 14:21:10|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|1
1643725300000|2022-02-01 14:21:40|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|23
1643725340000|2022-02-01 14:22:20|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|4
1643725350000|2022-02-01 14:22:30|||||||||1
1643725370000|2022-02-01 14:22:50|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|15
1643725380000|2022-02-01 14:23:00|2634.3|2630.3|2634.7|2630.7|2634.7|2630.7|2634.3|2630.3|0
1643725390000|2022-02-01 14:23:10|2635.1|2631.1|2635.2|2631.2|2635.6|2631.6|2635.1|2631.1|4
1643725400000|2022-02-01 14:23:20|||||||||2
1643725410000|2022-02-01 14:23:30|2634.7|2630.7|2635.2|2631.2|2635.2|2631.2|2634.7|2630.7|8
1643725430000|2022-02-01 14:23:50|2635.1|2631.1|2634.7|2630.7|2635.1|2631.1|2634.7|2630.7|0
1643725440000|2022-02-01 14:24:00|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|25
1643725450000|2022-02-01 14:24:10|||||||||1
1643725460000|2022-02-01 14:24:20|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|1
1643725470000|2022-02-01 14:24:30|2635.7|2631.7|2635.6|2631.6|2635.7|2631.7|2635.6|2631.6|2
1643725480000|2022-02-01 14:24:40|2635.7|2631.7|2635.6|2631.6|2636.1|2632.1|2635.6|2631.6|10
1643725500000|2022-02-01 14:25:00|2635.7|2631.7|2636.1|2632.1|2636.1|2632.1|2635.7|2631.7|5
1643725510000|2022-02-01 14:25:10|2636.7|2632.7|2637.1|2633.1|2637.1|2633.1|2636.7|2632.7|6
1643725520000|2022-02-01 14:25:20|2637.2|2633.2|2637.7|2633.7|2637.7|2633.7|2637.2|2633.2|1
1643725530000|2022-02-01 14:25:30|||||||||1
1643725540000|2022-02-01 14:25:40|||||||||1
1643725550000|2022-02-01 14:25:50|2637.6|2633.6|2636.7|2632.7|2637.6|2633.6|2636.7|2632.7|4
1643725560000|2022-02-01 14:26:00|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|0
1643725570000|2022-02-01 14:26:10|2637.2|2633.2|2636.7|2632.7|2637.2|2633.2|2636.7|2632.7|22
1643725580000|2022-02-01 14:26:20|2637.1|2633.1|2637.6|2633.6|2637.6|2633.6|2637.1|2633.1|2
1643725590000|2022-02-01 14:26:30|||||||||1
1643725600000|2022-02-01 14:26:40|2637.1|2633.1|2637.2|2633.2|2637.2|2633.2|2637.1|2633.1|0
1643725610000|2022-02-01 14:26:50|||||||||3
1643725630000|2022-02-01 14:27:10|||||||||1
1643725640000|2022-02-01 14:27:20|2637.7|2633.7|2637.3|2633.3|2637.7|2633.7|2637.3|2633.3|134
1643725660000|2022-02-01 14:27:40|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2
1643725670000|2022-02-01 14:27:50|2637.2|2633.2|2637.3|2633.3|2637.3|2633.3|2637.2|2633.2|11
1643725680000|2022-02-01 14:28:00|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2636.7|2632.7|11
1643725690000|2022-02-01 14:28:10|2637.6|2633.6|2637.3|2633.3|2637.6|2633.6|2637.3|2633.3|0
1643725700000|2022-02-01 14:28:20|2637.7|2633.7|2637.8|2633.8|2637.8|2633.8|2637.7|2633.7|1
1643725710000|2022-02-01 14:28:30|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|0
1643725720000|2022-02-01 14:28:40|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|0
1643725730000|2022-02-01 14:28:50|2638.7|2634.7|2639.4|2635.4|2639.4|2635.4|2638.7|2634.7|12
1643725740000|2022-02-01 14:29:00|||||||||2
1643725750000|2022-02-01 14:29:10|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|1
1643725780000|2022-02-01 14:29:40|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|1
1643725790000|2022-02-01 14:29:50|2637.3|2633.3|2637.2|2633.2|2637.7|2633.7|2636.9|2632.9|15
1643725800000|2022-02-01 14:30:00|2637.4|2633.4|2638.2|2634.2|2638.4|2634.4|2637.4|2633.4|31
1643725810000|2022-02-01 14:30:10|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.2|2634.2|1
1643725820000|2022-02-01 14:30:20|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2
1643725830000|2022-02-01 14:30:30|2637.9|2633.9|2638.9|2634.9|2638.9|2634.9|2637.9|2633.9|8
1643725840000|2022-02-01 14:30:40|2639.3|2635.3|2638.9|2634.9|2639.3|2635.3|2638.9|2634.9|15
1643725850000|2022-02-01 14:30:50|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|4
1643725860000|2022-02-01 14:31:00|||||||||2
1643725880000|2022-02-01 14:31:20|||||||||13
1643725890000|2022-02-01 14:31:30|||||||||19
1643725900000|2022-02-01 14:31:40|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|5
1643725910000|2022-02-01 14:31:50|2639.3|2635.3|2639.2|2635.2|2639.3|2635.3|2639.2|2635.2|0
1643725920000|2022-02-01 14:32:00|2639.3|2635.3|2639.2|2635.2|2639.3|2635.3|2639.2|2635.2|9
1643725930000|2022-02-01 14:32:10|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.2|2635.2|0
1643725950000|2022-02-01 14:32:30|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|4
1643725970000|2022-02-01 14:32:50|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1643725980000|2022-02-01 14:33:00|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|0
1643725990000|2022-02-01 14:33:10|2638.9|2634.9|2638.8|2634.8|2638.9|2634.9|2638.8|2634.8|3
1643726000000|2022-02-01 14:33:20|2639.2|2635.2|2639.3|2635.3|2639.3|2635.3|2639.2|2635.2|3
1643726040000|2022-02-01 14:34:00|||||||||4
1643726070000|2022-02-01 14:34:30|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2
1643726080000|2022-02-01 14:34:40|2639.9|2635.9|2640.3|2636.3|2640.7|2636.7|2639.9|2635.9|13
1643726090000|2022-02-01 14:34:50|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|7
1643726110000|2022-02-01 14:35:10|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|0
1643726120000|2022-02-01 14:35:20|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|11
1643726130000|2022-02-01 14:35:30|||||||||5
1643726140000|2022-02-01 14:35:40|||||||||1
1643726150000|2022-02-01 14:35:50|||||||||5
1643726170000|2022-02-01 14:36:10|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1643726180000|2022-02-01 14:36:20|||||||||2
1643726200000|2022-02-01 14:36:40|||||||||1
1643726230000|2022-02-01 14:37:10|||||||||2
1643726250000|2022-02-01 14:37:30|||||||||7
1643726260000|2022-02-01 14:37:40|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|4
1643726270000|2022-02-01 14:37:50|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|1
1643726290000|2022-02-01 14:38:10|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|1
1643726310000|2022-02-01 14:38:30|||||||||1
1643726340000|2022-02-01 14:39:00|||||||||2
1643726350000|2022-02-01 14:39:10|2640.3|2636.3|2639.9|2635.9|2640.3|2636.3|2639.9|2635.9|6
1643726360000|2022-02-01 14:39:20|2638.4|2634.4|2636.9|2632.9|2638.4|2634.4|2636.3|2632.3|65
1643726370000|2022-02-01 14:39:30|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|4
1643726380000|2022-02-01 14:39:40|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|4
1643726390000|2022-02-01 14:39:50|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|2636.8|2632.8|10
1643726400000|2022-02-01 14:40:00|2636.8|2632.8|2635.9|2631.9|2636.8|2632.8|2635.8|2631.8|4
1643726410000|2022-02-01 14:40:10|2636.3|2632.3|2640.9|2636.9|2640.9|2636.9|2635.7|2631.7|80
1643726420000|2022-02-01 14:40:20|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|12
1643726430000|2022-02-01 14:40:30|2640.9|2636.9|2640.8|2636.8|2640.9|2636.9|2640.8|2636.8|9
1643726440000|2022-02-01 14:40:40|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2640.3|2636.3|9
1643726460000|2022-02-01 14:41:00|2640.5|2636.5|2640.9|2636.9|2640.9|2636.9|2640.4|2636.4|3
1643726480000|2022-02-01 14:41:20|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|5
1643726490000|2022-02-01 14:41:30|||||||||1
1643726500000|2022-02-01 14:41:40|2640.5|2636.5|2640.7|2636.7|2640.7|2636.7|2640.3|2636.3|26
1643726520000|2022-02-01 14:42:00|2640.3|2636.3|2639.3|2635.3|2640.3|2636.3|2636.7|2632.7|22
1643726530000|2022-02-01 14:42:10|2639.5|2635.5|2639.4|2635.4|2639.8|2635.8|2639.4|2635.4|3
1643726540000|2022-02-01 14:42:20|2639.8|2635.8|2639.9|2635.9|2639.9|2635.9|2639.8|2635.8|1
1643726550000|2022-02-01 14:42:30|2639.8|2635.8|2639.3|2635.3|2639.8|2635.8|2639.3|2635.3|11
1643726560000|2022-02-01 14:42:40|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2
1643726570000|2022-02-01 14:42:50|||||||||1
1643726580000|2022-02-01 14:43:00|2638.7|2634.7|2638.3|2634.3|2638.7|2634.7|2637.9|2633.9|6
1643726590000|2022-02-01 14:43:10|2638.2|2634.2|2638.3|2634.3|2638.3|2634.3|2638.2|2634.2|3
1643726600000|2022-02-01 14:43:20|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2
1643726610000|2022-02-01 14:43:30|2637.8|2633.8|2638.4|2634.4|2638.4|2634.4|2637.3|2633.3|4
1643726620000|2022-02-01 14:43:40|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|44
1643726630000|2022-02-01 14:43:50|2637.9|2633.9|2637.7|2633.7|2638.2|2634.2|2637.7|2633.7|2
1643726640000|2022-02-01 14:44:00|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2
1643726650000|2022-02-01 14:44:10|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|1
1643726660000|2022-02-01 14:44:20|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|256
1643726670000|2022-02-01 14:44:30|||||||||3
1643726690000|2022-02-01 14:44:50|||||||||2
1643726700000|2022-02-01 14:45:00|2636.6|2632.6|2636.1|2632.1|2636.6|2632.6|2635.6|2631.6|10
1643726710000|2022-02-01 14:45:10|2636|2632|2636.1|2632.1|2636.1|2632.1|2635.6|2631.6|5
1643726720000|2022-02-01 14:45:20|2635.7|2631.7|2636.3|2632.3|2637.1|2633.1|2635.7|2631.7|12
1643726730000|2022-02-01 14:45:30|2636.7|2632.7|2637.2|2633.2|2637.2|2633.2|2636.1|2632.1|30
1643726740000|2022-02-01 14:45:40|2637.1|2633.1|2635.6|2631.6|2637.1|2633.1|2635.6|2631.6|152
1643726750000|2022-02-01 14:45:50|2635.1|2631.1|2632.9|2628.9|2635.1|2631.1|2632.9|2628.9|11
1643726760000|2022-02-01 14:46:00|2633|2629|2632.8|2628.8|2633|2629|2632.8|2628.8|4
1643726770000|2022-02-01 14:46:10|2632.4|2628.4|2633|2629|2633|2629|2632.4|2628.4|8
1643726780000|2022-02-01 14:46:20|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|3
1643726790000|2022-02-01 14:46:30|2634.4|2630.4|2634.5|2630.5|2634.5|2630.5|2634.4|2630.4|12
1643726800000|2022-02-01 14:46:40|2634.1|2630.1|2634.6|2630.6|2634.6|2630.6|2633.9|2629.9|13
1643726810000|2022-02-01 14:46:50|2635|2631|2635|2631|2635|2631|2635|2631|0
1643726820000|2022-02-01 14:47:00|2634.5|2630.5|2633.5|2629.5|2634.5|2630.5|2633.5|2629.5|9
1643726830000|2022-02-01 14:47:10|2633.4|2629.4|2633|2629|2633.4|2629.4|2633|2629|1
1643726850000|2022-02-01 14:47:30|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2
1643726860000|2022-02-01 14:47:40|2633|2629|2632.8|2628.8|2633|2629|2632.8|2628.8|33
1643726870000|2022-02-01 14:47:50|2633.2|2629.2|2633.3|2629.3|2633.3|2629.3|2633.2|2629.2|4
1643726880000|2022-02-01 14:48:00|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.3|2629.3|1
1643726890000|2022-02-01 14:48:10|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|0
1643726900000|2022-02-01 14:48:20|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|6
1643726910000|2022-02-01 14:48:30|2634.3|2630.3|2634.9|2630.9|2635.2|2631.2|2634.3|2630.3|3
1643726940000|2022-02-01 14:49:00|2635.4|2631.4|2635|2631|2635.4|2631.4|2634.8|2630.8|16
1643726960000|2022-02-01 14:49:20|||||||||13
1643726970000|2022-02-01 14:49:30|2634.8|2630.8|2633.4|2629.4|2634.8|2630.8|2633.3|2629.3|14
1643726980000|2022-02-01 14:49:40|2633.8|2629.8|2634.2|2630.2|2634.2|2630.2|2633.8|2629.8|3
1643727000000|2022-02-01 14:50:00|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|0
1643727010000|2022-02-01 14:50:10|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|5
1643727040000|2022-02-01 14:50:40|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|0
1643727050000|2022-02-01 14:50:50|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|5
1643727080000|2022-02-01 14:51:20|||||||||2
1643727110000|2022-02-01 14:51:50|2635.4|2631.4|2635.3|2631.3|2635.4|2631.4|2635.2|2631.2|6
1643727120000|2022-02-01 14:52:00|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.3|2631.3|4
1643727130000|2022-02-01 14:52:10|2635.6|2631.6|2637.4|2633.4|2637.4|2633.4|2635.6|2631.6|4
1643727140000|2022-02-01 14:52:20|||||||||4
1643727160000|2022-02-01 14:52:40|2637.5|2633.5|2638.3|2634.3|2638.3|2634.3|2637.5|2633.5|0
1643727170000|2022-02-01 14:52:50|2638|2634|2638.4|2634.4|2638.4|2634.4|2637.8|2633.8|9
1643727180000|2022-02-01 14:53:00|||||||||7
1643727190000|2022-02-01 14:53:10|2637.4|2633.4|2637.8|2633.8|2637.9|2633.9|2637.4|2633.4|10
1643727210000|2022-02-01 14:53:30|||||||||1
1643727230000|2022-02-01 14:53:50|2638|2634|2638.4|2634.4|2638.4|2634.4|2638|2634|3
1643727260000|2022-02-01 14:54:20|||||||||2
1643727270000|2022-02-01 14:54:30|||||||||1
1643727280000|2022-02-01 14:54:40|||||||||2
1643727300000|2022-02-01 14:55:00|2638.2|2634.2|2638.4|2634.4|2638.4|2634.4|2638.2|2634.2|10
1643727310000|2022-02-01 14:55:10|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|0
1643727330000|2022-02-01 14:55:30|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2
1643727340000|2022-02-01 14:55:40|2639.4|2635.4|2639.9|2635.9|2639.9|2635.9|2639.4|2635.4|2
1643727350000|2022-02-01 14:55:50|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2
1643727360000|2022-02-01 14:56:00|||||||||2
1643727370000|2022-02-01 14:56:10|2638.2|2634.2|2638.3|2634.3|2638.3|2634.3|2638.2|2634.2|7
1643727380000|2022-02-01 14:56:20|2638.4|2634.4|2638.3|2634.3|2638.4|2634.4|2638.3|2634.3|2
1643727400000|2022-02-01 14:56:40|||||||||2
1643727410000|2022-02-01 14:56:50|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|4
1643727430000|2022-02-01 14:57:10|||||||||2
1643727450000|2022-02-01 14:57:30|2637.7|2633.7|2637.8|2633.8|2637.8|2633.8|2637.7|2633.7|15
1643727460000|2022-02-01 14:57:40|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|2
1643727480000|2022-02-01 14:58:00|||||||||4
1643727510000|2022-02-01 14:58:30|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2
1643727520000|2022-02-01 14:58:40|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|4
1643727540000|2022-02-01 14:59:00|2638.2|2634.2|2637.8|2633.8|2638.2|2634.2|2637.8|2633.8|1
1643727550000|2022-02-01 14:59:10|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|5
1643727560000|2022-02-01 14:59:20|||||||||4
1643727570000|2022-02-01 14:59:30|||||||||7
1643727580000|2022-02-01 14:59:40|2638.6|2634.6|2639.4|2635.4|2639.4|2635.4|2638.6|2634.6|11
1643727590000|2022-02-01 14:59:50|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|11
1643727600000|2022-02-01 15:00:00|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|5
1643727610000|2022-02-01 15:00:10|2638.8|2634.8|2638.8|2634.8|2639|2635|2638.4|2634.4|58
1643727620000|2022-02-01 15:00:20|2638.9|2634.9|2638.8|2634.8|2638.9|2634.9|2638.8|2634.8|3
1643727630000|2022-02-01 15:00:30|||||||||2
1643727640000|2022-02-01 15:00:40|2638.9|2634.9|2637.9|2633.9|2638.9|2634.9|2637.8|2633.8|12
1643727650000|2022-02-01 15:00:50|2637.8|2633.8|2636.4|2632.4|2637.8|2633.8|2636.4|2632.4|9
1643727660000|2022-02-01 15:01:00|2636.3|2632.3|2635.2|2631.2|2636.3|2632.3|2635.2|2631.2|10
1643727670000|2022-02-01 15:01:10|2634.8|2630.8|2634.2|2630.2|2634.8|2630.8|2634.2|2630.2|5
1643727680000|2022-02-01 15:01:20|||||||||3
1643727690000|2022-02-01 15:01:30|2633.4|2629.4|2633.2|2629.2|2634.2|2630.2|2633.2|2629.2|92
1643727700000|2022-02-01 15:01:40|2632.3|2628.3|2633.2|2629.2|2633.2|2629.2|2632.2|2628.2|7
1643727710000|2022-02-01 15:01:50|2633.1|2629.1|2632.1|2628.1|2633.1|2629.1|2632.1|2628.1|6
1643727720000|2022-02-01 15:02:00|2632.2|2628.2|2632.2|2628.2|2632.2|2628.2|2632.2|2628.2|2
1643727740000|2022-02-01 15:02:20|||||||||1
1643727750000|2022-02-01 15:02:30|2632.7|2628.7|2633.8|2629.8|2633.8|2629.8|2632.7|2628.7|6
1643727760000|2022-02-01 15:02:40|2634.6|2630.6|2634.2|2630.2|2634.6|2630.6|2634.2|2630.2|1
1643727770000|2022-02-01 15:02:50|||||||||5
1643727780000|2022-02-01 15:03:00|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|13
1643727790000|2022-02-01 15:03:10|2634.6|2630.6|2634.1|2630.1|2634.6|2630.6|2634.1|2630.1|9
1643727800000|2022-02-01 15:03:20|2634.2|2630.2|2634.7|2630.7|2634.7|2630.7|2634.2|2630.2|7
1643727810000|2022-02-01 15:03:30|||||||||3
1643727820000|2022-02-01 15:03:40|2634.6|2630.6|2634.7|2630.7|2634.7|2630.7|2634.2|2630.2|3
1643727830000|2022-02-01 15:03:50|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|4
1643727840000|2022-02-01 15:04:00|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.2|2630.2|2
1643727850000|2022-02-01 15:04:10|2635.2|2631.2|2634.7|2630.7|2635.2|2631.2|2634.6|2630.6|4
1643727860000|2022-02-01 15:04:20|||||||||3
1643727870000|2022-02-01 15:04:30|2635.4|2631.4|2637.3|2633.3|2637.4|2633.4|2635.4|2631.4|38
1643727880000|2022-02-01 15:04:40|2637.2|2633.2|2636.8|2632.8|2637.2|2633.2|2636.8|2632.8|1
1643727890000|2022-02-01 15:04:50|2636.4|2632.4|2636.2|2632.2|2636.4|2632.4|2636.2|2632.2|9
1643727900000|2022-02-01 15:05:00|||||||||1
1643727920000|2022-02-01 15:05:20|2636.1|2632.1|2635.2|2631.2|2636.1|2632.1|2635.2|2631.2|13
1643727930000|2022-02-01 15:05:30|||||||||52
1643727940000|2022-02-01 15:05:40|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|0
1643727980000|2022-02-01 15:06:20|2635.2|2631.2|2635.4|2631.4|2635.4|2631.4|2635|2631|69
1643727990000|2022-02-01 15:06:30|2635|2631|2632.5|2628.5|2635|2631|2632.5|2628.5|3
1643728000000|2022-02-01 15:06:40|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|1
1643728010000|2022-02-01 15:06:50|2632.8|2628.8|2631.9|2627.9|2632.8|2628.8|2631.9|2627.9|75
1643728020000|2022-02-01 15:07:00|2631.8|2627.8|2631.7|2627.7|2631.8|2627.8|2631.7|2627.7|14
1643728030000|2022-02-01 15:07:10|2632.2|2628.2|2632.2|2628.2|2632.2|2628.2|2632.2|2628.2|14
1643728040000|2022-02-01 15:07:20|2632.3|2628.3|2632.7|2628.7|2632.7|2628.7|2632.2|2628.2|5
1643728050000|2022-02-01 15:07:30|||||||||3
1643728060000|2022-02-01 15:07:40|||||||||5
1643728070000|2022-02-01 15:07:50|||||||||8
1643728080000|2022-02-01 15:08:00|||||||||3
1643728090000|2022-02-01 15:08:10|||||||||4
1643728100000|2022-02-01 15:08:20|||||||||2
1643728110000|2022-02-01 15:08:30|||||||||2
1643728120000|2022-02-01 15:08:40|2632.6|2628.6|2631.7|2627.7|2632.6|2628.6|2631.7|2627.7|14
1643728130000|2022-02-01 15:08:50|2632.1|2628.1|2632.2|2628.2|2632.2|2628.2|2632.1|2628.1|2
1643728140000|2022-02-01 15:09:00|2631.7|2627.7|2632.2|2628.2|2632.7|2628.7|2631.7|2627.7|5
1643728150000|2022-02-01 15:09:10|||||||||7
1643728160000|2022-02-01 15:09:20|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|4
1643728170000|2022-02-01 15:09:30|||||||||2
1643728180000|2022-02-01 15:09:40|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|2
1643728190000|2022-02-01 15:09:50|||||||||8
1643728200000|2022-02-01 15:10:00|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|17
1643728210000|2022-02-01 15:10:10|2632.6|2628.6|2631.7|2627.7|2632.6|2628.6|2631.7|2627.7|4
1643728230000|2022-02-01 15:10:30|2631.9|2627.9|2632.2|2628.2|2632.3|2628.3|2631.9|2627.9|4
1643728240000|2022-02-01 15:10:40|2632.3|2628.3|2632.2|2628.2|2632.3|2628.3|2632.2|2628.2|2
1643728260000|2022-02-01 15:11:00|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|0
1643728270000|2022-02-01 15:11:10|||||||||1
1643728280000|2022-02-01 15:11:20|2632.3|2628.3|2631.7|2627.7|2632.7|2628.7|2631.7|2627.7|3
1643728290000|2022-02-01 15:11:30|2632.1|2628.1|2631.7|2627.7|2632.1|2628.1|2631.7|2627.7|1
1643728300000|2022-02-01 15:11:40|||||||||2
1643728310000|2022-02-01 15:11:50|2630.8|2626.8|2630.7|2626.7|2630.8|2626.8|2630.7|2626.7|56
1643728320000|2022-02-01 15:12:00|||||||||3
1643728330000|2022-02-01 15:12:10|2631.2|2627.2|2630.3|2626.3|2631.2|2627.2|2629.9|2625.9|1
1643728340000|2022-02-01 15:12:20|2630.7|2626.7|2630.3|2626.3|2630.7|2626.7|2630.3|2626.3|2
1643728350000|2022-02-01 15:12:30|2630.8|2626.8|2631.3|2627.3|2631.3|2627.3|2630.8|2626.8|45
1643728360000|2022-02-01 15:12:40|2631.4|2627.4|2633.9|2629.9|2633.9|2629.9|2631.4|2627.4|16
1643728370000|2022-02-01 15:12:50|2634.8|2630.8|2634.9|2630.9|2634.9|2630.9|2634.8|2630.8|11
1643728380000|2022-02-01 15:13:00|2634.4|2630.4|2634.3|2630.3|2634.4|2630.4|2634.3|2630.3|29
1643728390000|2022-02-01 15:13:10|2634.4|2630.4|2634.8|2630.8|2634.9|2630.9|2634.4|2630.4|13
1643728410000|2022-02-01 15:13:30|||||||||1
1643728420000|2022-02-01 15:13:40|||||||||2
1643728440000|2022-02-01 15:14:00|||||||||3
1643728470000|2022-02-01 15:14:30|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2
1643728480000|2022-02-01 15:14:40|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|12
1643728500000|2022-02-01 15:15:00|2634.8|2630.8|2634.3|2630.3|2634.8|2630.8|2634.3|2630.3|5
1643728510000|2022-02-01 15:15:10|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2
1643728520000|2022-02-01 15:15:20|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|3
1643728530000|2022-02-01 15:15:30|2636.4|2632.4|2635.9|2631.9|2636.4|2632.4|2635.9|2631.9|34
1643728540000|2022-02-01 15:15:40|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|8
1643728550000|2022-02-01 15:15:50|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|0
1643728560000|2022-02-01 15:16:00|||||||||3
1643728570000|2022-02-01 15:16:10|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|5
1643728580000|2022-02-01 15:16:20|||||||||1
1643728590000|2022-02-01 15:16:30|||||||||2
1643728600000|2022-02-01 15:16:40|||||||||2
1643728610000|2022-02-01 15:16:50|2635.9|2631.9|2634.8|2630.8|2635.9|2631.9|2634.7|2630.7|23
1643728620000|2022-02-01 15:17:00|||||||||2
1643728640000|2022-02-01 15:17:20|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|3
1643728660000|2022-02-01 15:17:40|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|1
1643728670000|2022-02-01 15:17:50|||||||||6
1643728680000|2022-02-01 15:18:00|2635.3|2631.3|2635.1|2631.1|2635.3|2631.3|2635.1|2631.1|10
1643728690000|2022-02-01 15:18:10|2634.8|2630.8|2635.3|2631.3|2635.3|2631.3|2634.8|2630.8|2
1643728700000|2022-02-01 15:18:20|2634.9|2630.9|2638|2634|2638|2634|2634.9|2630.9|24
1643728710000|2022-02-01 15:18:30|2637.6|2633.6|2638.5|2634.5|2638.6|2634.6|2637.6|2633.6|10
1643728720000|2022-02-01 15:18:40|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|1
1643728730000|2022-02-01 15:18:50|2637.6|2633.6|2637.5|2633.5|2637.6|2633.6|2637.5|2633.5|2
1643728740000|2022-02-01 15:19:00|2638.1|2634.1|2638.2|2634.2|2638.2|2634.2|2637.6|2633.6|15
1643728750000|2022-02-01 15:19:10|2638.6|2634.6|2638.1|2634.1|2638.6|2634.6|2638.1|2634.1|46
1643728770000|2022-02-01 15:19:30|2639.1|2635.1|2638.9|2634.9|2639.1|2635.1|2638.9|2634.9|1
1643728780000|2022-02-01 15:19:40|2638.6|2634.6|2639|2635|2639|2635|2638.6|2634.6|10
1643728790000|2022-02-01 15:19:50|||||||||2
1643728810000|2022-02-01 15:20:10|2639.1|2635.1|2639|2635|2639.1|2635.1|2639|2635|3
1643728820000|2022-02-01 15:20:20|2639.2|2635.2|2640.1|2636.1|2640.1|2636.1|2639.2|2635.2|29
1643728830000|2022-02-01 15:20:30|2640.6|2636.6|2641.1|2637.1|2641.1|2637.1|2640.6|2636.6|46
1643728840000|2022-02-01 15:20:40|2640.5|2636.5|2641.1|2637.1|2641.1|2637.1|2640.5|2636.5|27
1643728850000|2022-02-01 15:20:50|||||||||1
1643728860000|2022-02-01 15:21:00|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1643728880000|2022-02-01 15:21:20|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2
1643728890000|2022-02-01 15:21:30|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|1
1643728900000|2022-02-01 15:21:40|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|7
1643728910000|2022-02-01 15:21:50|2641.6|2637.6|2641.6|2637.6|2641.7|2637.7|2641.6|2637.6|0
1643728920000|2022-02-01 15:22:00|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|11
1643728930000|2022-02-01 15:22:10|||||||||2
1643728940000|2022-02-01 15:22:20|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|31
1643728950000|2022-02-01 15:22:30|2642.1|2638.1|2642.4|2638.4|2642.4|2638.4|2641.7|2637.7|111
1643728960000|2022-02-01 15:22:40|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|22
1643728970000|2022-02-01 15:22:50|2641.8|2637.8|2641.7|2637.7|2641.8|2637.8|2641.7|2637.7|26
1643728980000|2022-02-01 15:23:00|||||||||51
1643728990000|2022-02-01 15:23:10|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|1
1643729010000|2022-02-01 15:23:30|2640.2|2636.2|2640.1|2636.1|2640.2|2636.2|2640.1|2636.1|19
1643729020000|2022-02-01 15:23:40|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|0
1643729040000|2022-02-01 15:24:00|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|1
1643729070000|2022-02-01 15:24:30|||||||||2
1643729100000|2022-02-01 15:25:00|||||||||4
1643729110000|2022-02-01 15:25:10|||||||||2
1643729120000|2022-02-01 15:25:20|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2
1643729130000|2022-02-01 15:25:30|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|0
1643729140000|2022-02-01 15:25:40|||||||||12
1643729150000|2022-02-01 15:25:50|2640.1|2636.1|2640.6|2636.6|2640.6|2636.6|2640.1|2636.1|11
1643729160000|2022-02-01 15:26:00|||||||||2
1643729170000|2022-02-01 15:26:10|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|4
1643729180000|2022-02-01 15:26:20|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|0
1643729190000|2022-02-01 15:26:30|2640.1|2636.1|2640.7|2636.7|2640.7|2636.7|2640.1|2636.1|11
1643729200000|2022-02-01 15:26:40|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|81
1643729210000|2022-02-01 15:26:50|||||||||1
1643729220000|2022-02-01 15:27:00|2641.2|2637.2|2641.9|2637.9|2641.9|2637.9|2641.2|2637.2|100
1643729230000|2022-02-01 15:27:10|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.2|2638.2|2
1643729240000|2022-02-01 15:27:20|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2
1643729250000|2022-02-01 15:27:30|||||||||1
1643729260000|2022-02-01 15:27:40|||||||||2
1643729270000|2022-02-01 15:27:50|||||||||1
1643729280000|2022-02-01 15:28:00|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|13
1643729290000|2022-02-01 15:28:10|||||||||1
1643729300000|2022-02-01 15:28:20|||||||||1
1643729310000|2022-02-01 15:28:30|||||||||1
1643729320000|2022-02-01 15:28:40|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|1
1643729330000|2022-02-01 15:28:50|2642.2|2638.2|2642.4|2638.4|2642.4|2638.4|2642.2|2638.2|11
1643729340000|2022-02-01 15:29:00|||||||||2
1643729350000|2022-02-01 15:29:10|||||||||1
1643729360000|2022-02-01 15:29:20|||||||||2
1643729370000|2022-02-01 15:29:30|||||||||1
1643729380000|2022-02-01 15:29:40|2641.9|2637.9|2642.2|2638.2|2642.4|2638.4|2641.8|2637.8|17
1643729390000|2022-02-01 15:29:50|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2
1643729400000|2022-02-01 15:30:00|2641.2|2637.2|2641.8|2637.8|2642.2|2638.2|2641.2|2637.2|5
1643729410000|2022-02-01 15:30:10|2641.4|2637.4|2642.3|2638.3|2642.3|2638.3|2641.4|2637.4|7
1643729430000|2022-02-01 15:30:30|2641.9|2637.9|2642.4|2638.4|2642.4|2638.4|2641.9|2637.9|2
1643729440000|2022-02-01 15:30:40|2642.3|2638.3|2642.3|2638.3|2642.4|2638.4|2642.3|2638.3|4
1643729450000|2022-02-01 15:30:50|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|1
1643729460000|2022-02-01 15:31:00|||||||||5
1643729470000|2022-02-01 15:31:10|2642.9|2638.9|2642.4|2638.4|2642.9|2638.9|2642.4|2638.4|4
1643729480000|2022-02-01 15:31:20|2642.9|2638.9|2643.3|2639.3|2643.3|2639.3|2642.6|2638.6|17
1643729490000|2022-02-01 15:31:30|2642.9|2638.9|2643.6|2639.6|2643.6|2639.6|2642.9|2638.9|21
1643729500000|2022-02-01 15:31:40|2644.8|2640.8|2645.1|2641.1|2645.5|2641.5|2643.7|2639.7|13
1643729510000|2022-02-01 15:31:50|2645.2|2641.2|2645.6|2641.6|2645.6|2641.6|2645.2|2641.2|7
1643729520000|2022-02-01 15:32:00|2646|2642|2645.6|2641.6|2646|2642|2645.5|2641.5|11
1643729530000|2022-02-01 15:32:10|2646|2642|2646|2642|2646|2642|2646|2642|0
1643729540000|2022-02-01 15:32:20|2646.1|2642.1|2646|2642|2646.5|2642.5|2645.6|2641.6|28
1643729550000|2022-02-01 15:32:30|2646.1|2642.1|2645.6|2641.6|2646.1|2642.1|2645.6|2641.6|11
1643729560000|2022-02-01 15:32:40|2646|2642|2645.6|2641.6|2646|2642|2645.6|2641.6|3
1643729570000|2022-02-01 15:32:50|||||||||1
1643729580000|2022-02-01 15:33:00|||||||||1
1643729590000|2022-02-01 15:33:10|2646|2642|2645.6|2641.6|2646|2642|2645.6|2641.6|13
1643729600000|2022-02-01 15:33:20|2646|2642|2645.6|2641.6|2646|2642|2645.5|2641.5|7
1643729620000|2022-02-01 15:33:40|2645.5|2641.5|2645.5|2641.5|2645.6|2641.6|2645.5|2641.5|1
1643729630000|2022-02-01 15:33:50|2645.6|2641.6|2645.5|2641.5|2645.6|2641.6|2645.5|2641.5|4
1643729640000|2022-02-01 15:34:00|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|1
1643729650000|2022-02-01 15:34:10|2646|2642|2646|2642|2646|2642|2646|2642|1
1643729660000|2022-02-01 15:34:20|2646.4|2642.4|2646.6|2642.6|2646.6|2642.6|2646.4|2642.4|7
1643729670000|2022-02-01 15:34:30|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|3
1643729690000|2022-02-01 15:34:50|||||||||8
1643729700000|2022-02-01 15:35:00|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|5
1643729710000|2022-02-01 15:35:10|||||||||11
1643729720000|2022-02-01 15:35:20|2647|2643|2647.1|2643.1|2647.5|2643.5|2647|2643|10
1643729730000|2022-02-01 15:35:30|2647|2643|2647|2643|2647|2643|2646.6|2642.6|5
1643729740000|2022-02-01 15:35:40|2645.6|2641.6|2645.6|2641.6|2645.7|2641.7|2645.6|2641.6|24
1643729750000|2022-02-01 15:35:50|2645.7|2641.7|2645.6|2641.6|2646|2642|2645.6|2641.6|6
1643729760000|2022-02-01 15:36:00|||||||||7
1643729770000|2022-02-01 15:36:10|||||||||1
1643729780000|2022-02-01 15:36:20|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|8
1643729790000|2022-02-01 15:36:30|2646.5|2642.5|2647|2643|2647|2643|2646.5|2642.5|30
1643729800000|2022-02-01 15:36:40|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|8
1643729810000|2022-02-01 15:36:50|||||||||4
1643729820000|2022-02-01 15:37:00|2646.5|2642.5|2646.6|2642.6|2646.6|2642.6|2646.5|2642.5|9
1643729830000|2022-02-01 15:37:10|2647|2643|2647|2643|2647|2643|2647|2643|0
1643729840000|2022-02-01 15:37:20|||||||||1
1643729850000|2022-02-01 15:37:30|2647.4|2643.4|2647.6|2643.6|2647.6|2643.6|2647.4|2643.4|3
1643729860000|2022-02-01 15:37:40|2648|2644|2647.6|2643.6|2648.4|2644.4|2647.6|2643.6|6
1643729870000|2022-02-01 15:37:50|2648|2644|2648.1|2644.1|2648.1|2644.1|2648|2644|14
1643729880000|2022-02-01 15:38:00|2648.5|2644.5|2648.6|2644.6|2648.6|2644.6|2648.4|2644.4|3
1643729890000|2022-02-01 15:38:10|2649|2645|2648.5|2644.5|2649|2645|2648.5|2644.5|15
1643729900000|2022-02-01 15:38:20|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2
1643729910000|2022-02-01 15:38:30|||||||||1
1643729920000|2022-02-01 15:38:40|2649.1|2645.1|2649|2645|2649.1|2645.1|2649|2645|6
1643729930000|2022-02-01 15:38:50|2648.6|2644.6|2648.6|2644.6|2649|2645|2648.6|2644.6|17
1643729940000|2022-02-01 15:39:00|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|5
1643729950000|2022-02-01 15:39:10|||||||||2
1643729960000|2022-02-01 15:39:20|||||||||1
1643729970000|2022-02-01 15:39:30|||||||||2
1643729980000|2022-02-01 15:39:40|2649.5|2645.5|2649.4|2645.4|2649.5|2645.5|2649.4|2645.4|14
1643729990000|2022-02-01 15:39:50|||||||||2
1643730000000|2022-02-01 15:40:00|2649|2645|2649|2645|2649|2645|2649|2645|4
1643730010000|2022-02-01 15:40:10|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|17
1643730020000|2022-02-01 15:40:20|||||||||1
1643730030000|2022-02-01 15:40:30|||||||||6
1643730040000|2022-02-01 15:40:40|2650|2646|2650|2646|2650|2646|2650|2646|15
1643730050000|2022-02-01 15:40:50|||||||||2
1643730060000|2022-02-01 15:41:00|2649.6|2645.6|2648.6|2644.6|2649.6|2645.6|2648.6|2644.6|15
1643730070000|2022-02-01 15:41:10|||||||||1
1643730090000|2022-02-01 15:41:30|2648.7|2644.7|2649|2645|2649.1|2645.1|2648.7|2644.7|3
1643730100000|2022-02-01 15:41:40|2648.6|2644.6|2649|2645|2649|2645|2648.6|2644.6|6
1643730110000|2022-02-01 15:41:50|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|3
1643730120000|2022-02-01 15:42:00|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|7
1643730130000|2022-02-01 15:42:10|2648.2|2644.2|2648.1|2644.1|2648.2|2644.2|2648|2644|2
1643730150000|2022-02-01 15:42:30|2648|2644|2647.6|2643.6|2648|2644|2647.5|2643.5|9
1643730160000|2022-02-01 15:42:40|||||||||2
1643730170000|2022-02-01 15:42:50|2647.4|2643.4|2646.4|2642.4|2647.4|2643.4|2646.4|2642.4|14
1643730180000|2022-02-01 15:43:00|2646.5|2642.5|2646.5|2642.5|2646.6|2642.6|2646.5|2642.5|7
1643730190000|2022-02-01 15:43:10|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|0
1643730200000|2022-02-01 15:43:20|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|5
1643730210000|2022-02-01 15:43:30|||||||||12
1643730220000|2022-02-01 15:43:40|||||||||10
1643730230000|2022-02-01 15:43:50|||||||||7
1643730240000|2022-02-01 15:44:00|||||||||6
1643730260000|2022-02-01 15:44:20|||||||||5
1643730270000|2022-02-01 15:44:30|||||||||2
1643730280000|2022-02-01 15:44:40|||||||||13
1643730290000|2022-02-01 15:44:50|||||||||10
1643730300000|2022-02-01 15:45:00|||||||||24
1643730310000|2022-02-01 15:45:10|||||||||11
1643730320000|2022-02-01 15:45:20|||||||||2
1643730330000|2022-02-01 15:45:30|||||||||19
1643730340000|2022-02-01 15:45:40|||||||||6
1643730350000|2022-02-01 15:45:50|||||||||22
1643730360000|2022-02-01 15:46:00|||||||||3
1643730370000|2022-02-01 15:46:10|2645.4|2641.4|2646.4|2642.4|2646.4|2642.4|2645.4|2641.4|14
1643730380000|2022-02-01 15:46:20|2646.8|2642.8|2646.4|2642.4|2647.2|2643.2|2646.4|2642.4|72
1643730390000|2022-02-01 15:46:30|||||||||2
1643730400000|2022-02-01 15:46:40|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|1
1643730420000|2022-02-01 15:47:00|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|4
1643730440000|2022-02-01 15:47:20|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2
1643730450000|2022-02-01 15:47:30|||||||||2
1643730470000|2022-02-01 15:47:50|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|1
1643730480000|2022-02-01 15:48:00|||||||||2
1643730490000|2022-02-01 15:48:10|||||||||1
1643730500000|2022-02-01 15:48:20|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|2
1643730530000|2022-02-01 15:48:50|||||||||114
1643730540000|2022-02-01 15:49:00|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2645.2|2641.2|32
1643730550000|2022-02-01 15:49:10|||||||||2
1643730560000|2022-02-01 15:49:20|||||||||3
1643730570000|2022-02-01 15:49:30|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|1
1643730580000|2022-02-01 15:49:40|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|4
1643730590000|2022-02-01 15:49:50|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|6
1643730600000|2022-02-01 15:50:00|2646.1|2642.1|2646.2|2642.2|2646.2|2642.2|2645.7|2641.7|16
1643730610000|2022-02-01 15:50:10|2647.1|2643.1|2646.7|2642.7|2647.1|2643.1|2646.7|2642.7|0
1643730620000|2022-02-01 15:50:20|2646.2|2642.2|2647.2|2643.2|2647.2|2643.2|2646.2|2642.2|24
1643730630000|2022-02-01 15:50:30|2646.2|2642.2|2648|2644|2648|2644|2646.2|2642.2|71
1643730640000|2022-02-01 15:50:40|2648.4|2644.4|2648|2644|2648.4|2644.4|2648|2644|56
1643730650000|2022-02-01 15:50:50|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|1
1643730660000|2022-02-01 15:51:00|2648.7|2644.7|2649.1|2645.1|2649.1|2645.1|2648.7|2644.7|6
1643730670000|2022-02-01 15:51:10|2649.4|2645.4|2649.1|2645.1|2649.4|2645.4|2649|2645|3
1643730680000|2022-02-01 15:51:20|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|1
1643730690000|2022-02-01 15:51:30|2650.4|2646.4|2650.6|2646.6|2650.6|2646.6|2650|2646|13
1643730700000|2022-02-01 15:51:40|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.4|2646.4|13
1643730710000|2022-02-01 15:51:50|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|19
1643730720000|2022-02-01 15:52:00|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|0
1643730730000|2022-02-01 15:52:10|2651.5|2647.5|2651.6|2647.6|2651.6|2647.6|2651.5|2647.5|14
1643730740000|2022-02-01 15:52:20|2653.1|2649.1|2653.6|2649.6|2653.6|2649.6|2653.1|2649.1|2
1643730750000|2022-02-01 15:52:30|||||||||2
1643730760000|2022-02-01 15:52:40|2653.4|2649.4|2653.4|2649.4|2653.5|2649.5|2653.4|2649.4|43
1643730770000|2022-02-01 15:52:50|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|9
1643730780000|2022-02-01 15:53:00|2653.3|2649.3|2653.2|2649.2|2653.3|2649.3|2653.2|2649.2|6
1643730790000|2022-02-01 15:53:10|2653.3|2649.3|2653.4|2649.4|2653.4|2649.4|2653.2|2649.2|7
1643730800000|2022-02-01 15:53:20|||||||||2
1643730810000|2022-02-01 15:53:30|||||||||1
1643730820000|2022-02-01 15:53:40|2653.8|2649.8|2654.4|2650.4|2654.4|2650.4|2653.8|2649.8|6
1643730860000|2022-02-01 15:54:20|||||||||2
1643730870000|2022-02-01 15:54:30|||||||||39
1643730880000|2022-02-01 15:54:40|||||||||3
1643730900000|2022-02-01 15:55:00|2655.2|2651.2|2655.4|2651.4|2655.4|2651.4|2655.2|2651.2|1
1643730910000|2022-02-01 15:55:10|||||||||3
1643730920000|2022-02-01 15:55:20|2656.2|2652.2|2659.8|2655.8|2659.8|2655.8|2656.2|2652.2|8
1643730930000|2022-02-01 15:55:30|2660.2|2656.2|2660.4|2656.4|2660.4|2656.4|2660.2|2656.2|38
1643730940000|2022-02-01 15:55:40|2660.3|2656.3|2660.4|2656.4|2660.4|2656.4|2660.3|2656.3|21
1643730960000|2022-02-01 15:56:00|2659.3|2655.3|2658.4|2654.4|2659.4|2655.4|2658.4|2654.4|4
1643730970000|2022-02-01 15:56:10|2659.3|2655.3|2659.5|2655.5|2660.4|2656.4|2659.3|2655.3|24
1643730980000|2022-02-01 15:56:20|2660.2|2656.2|2660.4|2656.4|2660.4|2656.4|2658.4|2654.4|22
1643730990000|2022-02-01 15:56:30|||||||||4
1643731000000|2022-02-01 15:56:40|||||||||3
1643731010000|2022-02-01 15:56:50|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|18
1643731020000|2022-02-01 15:57:00|2658.8|2654.8|2656.8|2652.8|2658.8|2654.8|2656.2|2652.2|37
1643731030000|2022-02-01 15:57:10|2657.2|2653.2|2656.8|2652.8|2657.2|2653.2|2656.8|2652.8|23
1643731050000|2022-02-01 15:57:30|||||||||1
1643731060000|2022-02-01 15:57:40|2656.9|2652.9|2657.2|2653.2|2658.4|2654.4|2656.9|2652.9|7
1643731070000|2022-02-01 15:57:50|2656.4|2652.4|2656.2|2652.2|2656.4|2652.4|2656.2|2652.2|13
1643731080000|2022-02-01 15:58:00|2656.3|2652.3|2656.2|2652.2|2656.3|2652.3|2656.2|2652.2|3
1643731090000|2022-02-01 15:58:10|2655.4|2651.4|2655.3|2651.3|2656.2|2652.2|2655.2|2651.2|13
1643731100000|2022-02-01 15:58:20|2655.4|2651.4|2655.7|2651.7|2655.8|2651.8|2655.4|2651.4|1
1643731110000|2022-02-01 15:58:30|2655.3|2651.3|2655.2|2651.2|2655.3|2651.3|2655.2|2651.2|3
1643731120000|2022-02-01 15:58:40|||||||||2
1643731130000|2022-02-01 15:58:50|2655.1|2651.1|2655.4|2651.4|2655.4|2651.4|2654.2|2650.2|17
1643731140000|2022-02-01 15:59:00|2655.8|2651.8|2655.3|2651.3|2655.8|2651.8|2655.2|2651.2|6
1643731150000|2022-02-01 15:59:10|2655.2|2651.2|2655.2|2651.2|2655.3|2651.3|2655.2|2651.2|5
1643731160000|2022-02-01 15:59:20|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|1
1643731170000|2022-02-01 15:59:30|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|3
1643731180000|2022-02-01 15:59:40|||||||||2
1643731190000|2022-02-01 15:59:50|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|4
1643731200000|2022-02-01 16:00:00|2655.3|2651.3|2655.2|2651.2|2655.3|2651.3|2655.2|2651.2|11
1643731210000|2022-02-01 16:00:10|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.2|2651.2|2
1643731220000|2022-02-01 16:00:20|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|1
1643731230000|2022-02-01 16:00:30|2654.3|2650.3|2654.8|2650.8|2655.2|2651.2|2654.3|2650.3|51
1643731240000|2022-02-01 16:00:40|2655.2|2651.2|2655.4|2651.4|2655.4|2651.4|2654.8|2650.8|18
1643731250000|2022-02-01 16:00:50|||||||||25
1643731260000|2022-02-01 16:01:00|2655.2|2651.2|2653.7|2649.7|2655.2|2651.2|2653.7|2649.7|20
1643731270000|2022-02-01 16:01:10|2653.2|2649.2|2653.4|2649.4|2653.4|2649.4|2653.2|2649.2|7
1643731280000|2022-02-01 16:01:20|2653.7|2649.7|2653.2|2649.2|2653.7|2649.7|2653.2|2649.2|8
1643731290000|2022-02-01 16:01:30|||||||||6
1643731300000|2022-02-01 16:01:40|||||||||2
1643731310000|2022-02-01 16:01:50|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|8
1643731320000|2022-02-01 16:02:00|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|8
1643731340000|2022-02-01 16:02:20|||||||||1
1643731370000|2022-02-01 16:02:50|||||||||3
1643731380000|2022-02-01 16:03:00|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|14
1643731390000|2022-02-01 16:03:10|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|4
1643731400000|2022-02-01 16:03:20|||||||||1
1643731410000|2022-02-01 16:03:30|2654.2|2650.2|2654.1|2650.1|2654.2|2650.2|2654.1|2650.1|16
1643731420000|2022-02-01 16:03:40|||||||||9
1643731440000|2022-02-01 16:04:00|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|61
1643731460000|2022-02-01 16:04:20|||||||||2
1643731480000|2022-02-01 16:04:40|2653.3|2649.3|2653.7|2649.7|2653.7|2649.7|2653.3|2649.3|5
1643731490000|2022-02-01 16:04:50|||||||||2
1643731500000|2022-02-01 16:05:00|||||||||2
1643731510000|2022-02-01 16:05:10|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2
1643731540000|2022-02-01 16:05:40|||||||||1
1643731550000|2022-02-01 16:05:50|||||||||1
1643731570000|2022-02-01 16:06:10|||||||||3
1643731580000|2022-02-01 16:06:20|||||||||1
1643731590000|2022-02-01 16:06:30|||||||||2
1643731600000|2022-02-01 16:06:40|||||||||1
1643731610000|2022-02-01 16:06:50|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|10
1643731620000|2022-02-01 16:07:00|2651.1|2647.1|2651.8|2647.8|2651.8|2647.8|2651.1|2647.1|5
1643731630000|2022-02-01 16:07:10|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2
1643731640000|2022-02-01 16:07:20|||||||||2
1643731650000|2022-02-01 16:07:30|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|3
1643731660000|2022-02-01 16:07:40|2652.3|2648.3|2652.7|2648.7|2652.7|2648.7|2652.1|2648.1|11
1643731670000|2022-02-01 16:07:50|2652.8|2648.8|2653.2|2649.2|2653.2|2649.2|2652.8|2648.8|1
1643731680000|2022-02-01 16:08:00|2653.1|2649.1|2652.3|2648.3|2653.1|2649.1|2652.3|2648.3|0
1643731700000|2022-02-01 16:08:20|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|1
1643731720000|2022-02-01 16:08:40|||||||||2
1643731730000|2022-02-01 16:08:50|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|15
1643731740000|2022-02-01 16:09:00|2651.7|2647.7|2650.3|2646.3|2651.7|2647.7|2649.3|2645.3|19
1643731750000|2022-02-01 16:09:10|||||||||1
1643731760000|2022-02-01 16:09:20|||||||||1
1643731770000|2022-02-01 16:09:30|2650.1|2646.1|2649.3|2645.3|2650.1|2646.1|2649.3|2645.3|16
1643731780000|2022-02-01 16:09:40|||||||||4
1643731790000|2022-02-01 16:09:50|||||||||3
1643731800000|2022-02-01 16:10:00|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|6
1643731810000|2022-02-01 16:10:10|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|1
1643731820000|2022-02-01 16:10:20|||||||||2
1643731830000|2022-02-01 16:10:30|||||||||1
1643731860000|2022-02-01 16:11:00|2649.3|2645.3|2648.6|2644.6|2649.3|2645.3|2648.1|2644.1|31
1643731870000|2022-02-01 16:11:10|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|1
1643731880000|2022-02-01 16:11:20|2648.6|2644.6|2648.7|2644.7|2648.7|2644.7|2648.6|2644.6|0
1643731900000|2022-02-01 16:11:40|2649.1|2645.1|2649.3|2645.3|2649.3|2645.3|2649.1|2645.1|1
1643731910000|2022-02-01 16:11:50|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|7
1643731920000|2022-02-01 16:12:00|||||||||2
1643731940000|2022-02-01 16:12:20|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|3
1643731950000|2022-02-01 16:12:30|||||||||1
1643731960000|2022-02-01 16:12:40|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|12
1643731970000|2022-02-01 16:12:50|2647.3|2643.3|2647.2|2643.2|2647.3|2643.3|2647.1|2643.1|7
1643731980000|2022-02-01 16:13:00|2647.3|2643.3|2646.2|2642.2|2647.3|2643.3|2646.2|2642.2|5
1643731990000|2022-02-01 16:13:10|2646.1|2642.1|2646.3|2642.3|2646.3|2642.3|2646.1|2642.1|4
1643732000000|2022-02-01 16:13:20|||||||||2
1643732010000|2022-02-01 16:13:30|2646.1|2642.1|2645.3|2641.3|2646.1|2642.1|2644.2|2640.2|12
1643732020000|2022-02-01 16:13:40|2645.2|2641.2|2642.8|2638.8|2645.2|2641.2|2642.8|2638.8|24
1643732030000|2022-02-01 16:13:50|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|15
1643732040000|2022-02-01 16:14:00|2644.1|2640.1|2645.8|2641.8|2645.8|2641.8|2644.1|2640.1|15
1643732050000|2022-02-01 16:14:10|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|4
1643732060000|2022-02-01 16:14:20|2646.8|2642.8|2646.3|2642.3|2646.8|2642.8|2646.3|2642.3|8
1643732070000|2022-02-01 16:14:30|||||||||2
1643732090000|2022-02-01 16:14:50|||||||||1
1643732100000|2022-02-01 16:15:00|||||||||6
1643732110000|2022-02-01 16:15:10|2646.4|2642.4|2647.3|2643.3|2647.3|2643.3|2646.4|2642.4|14
1643732120000|2022-02-01 16:15:20|2646.8|2642.8|2648.4|2644.4|2648.4|2644.4|2646.8|2642.8|14
1643732130000|2022-02-01 16:15:30|2647.8|2643.8|2648.4|2644.4|2649.3|2645.3|2647.8|2643.8|14
1643732140000|2022-02-01 16:15:40|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.3|2644.3|11
1643732150000|2022-02-01 16:15:50|2648.3|2644.3|2649.4|2645.4|2649.4|2645.4|2648.3|2644.3|31
1643732160000|2022-02-01 16:16:00|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2
1643732180000|2022-02-01 16:16:20|||||||||2
1643732210000|2022-02-01 16:16:50|2649.4|2645.4|2649.1|2645.1|2649.4|2645.4|2649.1|2645.1|25
1643732220000|2022-02-01 16:17:00|2648.3|2644.3|2647.7|2643.7|2648.3|2644.3|2647.3|2643.3|7
1643732230000|2022-02-01 16:17:10|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|3
1643732260000|2022-02-01 16:17:40|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|8
1643732270000|2022-02-01 16:17:50|2646.4|2642.4|2645.3|2641.3|2646.4|2642.4|2645.3|2641.3|22
1643732280000|2022-02-01 16:18:00|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|0
1643732300000|2022-02-01 16:18:20|||||||||1
1643732320000|2022-02-01 16:18:40|2646.3|2642.3|2647.3|2643.3|2647.3|2643.3|2646.3|2642.3|8
1643732330000|2022-02-01 16:18:50|||||||||3
1643732350000|2022-02-01 16:19:10|2644.9|2640.9|2645.8|2641.8|2645.8|2641.8|2644.9|2640.9|1
1643732360000|2022-02-01 16:19:20|2646.7|2642.7|2646.8|2642.8|2646.8|2642.8|2646.7|2642.7|1
1643732370000|2022-02-01 16:19:30|||||||||1
1643732380000|2022-02-01 16:19:40|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|9
1643732390000|2022-02-01 16:19:50|||||||||1
1643732400000|2022-02-01 16:20:00|||||||||5
1643732410000|2022-02-01 16:20:10|||||||||1
1643732420000|2022-02-01 16:20:20|||||||||7
1643732430000|2022-02-01 16:20:30|2647.5|2643.5|2648.3|2644.3|2648.3|2644.3|2647.5|2643.5|4
1643732440000|2022-02-01 16:20:40|2647.4|2643.4|2647.3|2643.3|2647.8|2643.8|2646.9|2642.9|27
1643732450000|2022-02-01 16:20:50|2647.4|2643.4|2647.4|2643.4|2647.4|2643.4|2647.4|2643.4|0
1643732470000|2022-02-01 16:21:10|2647.8|2643.8|2647.3|2643.3|2647.8|2643.8|2647.3|2643.3|1
1643732480000|2022-02-01 16:21:20|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|1
1643732500000|2022-02-01 16:21:40|||||||||1
1643732510000|2022-02-01 16:21:50|||||||||1
1643732520000|2022-02-01 16:22:00|2648.3|2644.3|2649.4|2645.4|2649.4|2645.4|2648.3|2644.3|4
1643732530000|2022-02-01 16:22:10|||||||||1
1643732540000|2022-02-01 16:22:20|||||||||8
1643732550000|2022-02-01 16:22:30|2649.3|2645.3|2649.3|2645.3|2649.4|2645.4|2649.3|2645.3|6
1643732560000|2022-02-01 16:22:40|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|0
1643732570000|2022-02-01 16:22:50|2649.3|2645.3|2649.4|2645.4|2649.4|2645.4|2649.3|2645.3|6
1643732580000|2022-02-01 16:23:00|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2
1643732590000|2022-02-01 16:23:10|2649.4|2645.4|2649.3|2645.3|2649.4|2645.4|2649.3|2645.3|2
1643732600000|2022-02-01 16:23:20|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|1
1643732630000|2022-02-01 16:23:50|||||||||1
1643732640000|2022-02-01 16:24:00|||||||||1
1643732660000|2022-02-01 16:24:20|2650.8|2646.8|2650.3|2646.3|2650.8|2646.8|2650.3|2646.3|29
1643732670000|2022-02-01 16:24:30|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|0
1643732680000|2022-02-01 16:24:40|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|2650.4|2646.4|2
1643732690000|2022-02-01 16:24:50|2650.8|2646.8|2650.4|2646.4|2650.8|2646.8|2650.4|2646.4|0
1643732700000|2022-02-01 16:25:00|||||||||1
1643732710000|2022-02-01 16:25:10|||||||||6
1643732730000|2022-02-01 16:25:30|||||||||1
1643732740000|2022-02-01 16:25:40|2650.8|2646.8|2650.4|2646.4|2650.8|2646.8|2650.4|2646.4|5
1643732750000|2022-02-01 16:25:50|||||||||1
1643732760000|2022-02-01 16:26:00|2651.3|2647.3|2652.4|2648.4|2652.4|2648.4|2651.3|2647.3|11
1643732770000|2022-02-01 16:26:10|||||||||1
1643732780000|2022-02-01 16:26:20|2652.3|2648.3|2651.4|2647.4|2652.3|2648.3|2651.4|2647.4|15
1643732790000|2022-02-01 16:26:30|||||||||2
1643732800000|2022-02-01 16:26:40|2651.9|2647.9|2651.8|2647.8|2651.9|2647.9|2651.8|2647.8|2
1643732820000|2022-02-01 16:27:00|2651.4|2647.4|2649.3|2645.3|2651.4|2647.4|2649.3|2645.3|6
1643732830000|2022-02-01 16:27:10|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|0
1643732840000|2022-02-01 16:27:20|||||||||3
1643732850000|2022-02-01 16:27:30|2649.3|2645.3|2649.3|2645.3|2649.8|2645.8|2649.3|2645.3|7
1643732860000|2022-02-01 16:27:40|2648.8|2644.8|2648.3|2644.3|2648.8|2644.8|2648.3|2644.3|6
1643732870000|2022-02-01 16:27:50|||||||||12
1643732880000|2022-02-01 16:28:00|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|4
1643732890000|2022-02-01 16:28:10|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|1
1643732900000|2022-02-01 16:28:20|2649.8|2645.8|2649.9|2645.9|2649.9|2645.9|2649.8|2645.8|9
1643732910000|2022-02-01 16:28:30|||||||||1
1643732920000|2022-02-01 16:28:40|||||||||2
1643732930000|2022-02-01 16:28:50|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|1
1643732940000|2022-02-01 16:29:00|||||||||4
1643732950000|2022-02-01 16:29:10|||||||||4
1643732960000|2022-02-01 16:29:20|||||||||1
1643732970000|2022-02-01 16:29:30|||||||||2
1643732980000|2022-02-01 16:29:40|||||||||4
1643733000000|2022-02-01 16:30:00|||||||||2
1643733010000|2022-02-01 16:30:10|2649.3|2645.3|2649.8|2645.8|2649.8|2645.8|2649.3|2645.3|3
1643733030000|2022-02-01 16:30:30|||||||||6
1643733040000|2022-02-01 16:30:40|||||||||7
1643733050000|2022-02-01 16:30:50|2650.3|2646.3|2651.3|2647.3|2651.3|2647.3|2650.3|2646.3|4
1643733060000|2022-02-01 16:31:00|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.3|2647.3|7
1643733070000|2022-02-01 16:31:10|||||||||1
1643733080000|2022-02-01 16:31:20|||||||||2
1643733090000|2022-02-01 16:31:30|||||||||1
1643733100000|2022-02-01 16:31:40|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|2
1643733110000|2022-02-01 16:31:50|2651.8|2647.8|2650.3|2646.3|2651.8|2647.8|2650.3|2646.3|13
1643733120000|2022-02-01 16:32:00|2649.3|2645.3|2648.3|2644.3|2649.3|2645.3|2648.3|2644.3|11
1643733130000|2022-02-01 16:32:10|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|0
1643733140000|2022-02-01 16:32:20|||||||||10
1643733150000|2022-02-01 16:32:30|2647.7|2643.7|2647.3|2643.3|2647.8|2643.8|2647.3|2643.3|3
1643733160000|2022-02-01 16:32:40|2646.8|2642.8|2646.3|2642.3|2646.8|2642.8|2646.3|2642.3|14
1643733170000|2022-02-01 16:32:50|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|6
1643733180000|2022-02-01 16:33:00|||||||||4
1643733190000|2022-02-01 16:33:10|2646.9|2642.9|2647.4|2643.4|2647.4|2643.4|2646.9|2642.9|3
1643733200000|2022-02-01 16:33:20|2647.3|2643.3|2646.3|2642.3|2647.3|2643.3|2646.3|2642.3|6
1643733210000|2022-02-01 16:33:30|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|1
1643733220000|2022-02-01 16:33:40|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|2645.8|2641.8|4
1643733230000|2022-02-01 16:33:50|||||||||2
1643733240000|2022-02-01 16:34:00|2645.8|2641.8|2645.9|2641.9|2645.9|2641.9|2645.8|2641.8|2
1643733250000|2022-02-01 16:34:10|2645.8|2641.8|2648.4|2644.4|2648.4|2644.4|2645.8|2641.8|7
1643733260000|2022-02-01 16:34:20|2648.5|2644.5|2648.4|2644.4|2648.5|2644.5|2648.4|2644.4|2
1643733270000|2022-02-01 16:34:30|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2648.6|2644.6|2
1643733280000|2022-02-01 16:34:40|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|7
1643733290000|2022-02-01 16:34:50|||||||||11
1643733300000|2022-02-01 16:35:00|||||||||6
1643733310000|2022-02-01 16:35:10|2651|2647|2651.1|2647.1|2651.1|2647.1|2651|2647|31
1643733320000|2022-02-01 16:35:20|2651.5|2647.5|2651|2647|2651.6|2647.6|2651|2647|2
1643733330000|2022-02-01 16:35:30|2650.6|2646.6|2650.4|2646.4|2650.6|2646.6|2650.4|2646.4|1
1643733340000|2022-02-01 16:35:40|2650|2646|2650|2646|2650|2646|2650|2646|1
1643733350000|2022-02-01 16:35:50|||||||||4
1643733360000|2022-02-01 16:36:00|2651|2647|2651|2647|2651|2647|2651|2647|2
1643733370000|2022-02-01 16:36:10|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|1
1643733380000|2022-02-01 16:36:20|||||||||8
1643733390000|2022-02-01 16:36:30|2652.4|2648.4|2652|2648|2652.4|2648.4|2652|2648|4
1643733400000|2022-02-01 16:36:40|2651.9|2647.9|2652|2648|2652|2648|2651.9|2647.9|18
1643733410000|2022-02-01 16:36:50|||||||||4
1643733420000|2022-02-01 16:37:00|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|5
1643733430000|2022-02-01 16:37:10|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|1
1643733440000|2022-02-01 16:37:20|2652.1|2648.1|2652.1|2648.1|2652.5|2648.5|2652.1|2648.1|2
1643733450000|2022-02-01 16:37:30|2652.5|2648.5|2652|2648|2652.5|2648.5|2652|2648|1
1643733460000|2022-02-01 16:37:40|2652.3|2648.3|2653.1|2649.1|2653.1|2649.1|2652.3|2648.3|8
1643733470000|2022-02-01 16:37:50|2653.6|2649.6|2652|2648|2653.6|2649.6|2652|2648|25
1643733480000|2022-02-01 16:38:00|2651|2647|2650.4|2646.4|2651|2647|2650.4|2646.4|28
1643733490000|2022-02-01 16:38:10|2650.9|2646.9|2650.4|2646.4|2650.9|2646.9|2650.4|2646.4|2
1643733500000|2022-02-01 16:38:20|2649.4|2645.4|2648.9|2644.9|2649.4|2645.4|2648.9|2644.9|21
1643733510000|2022-02-01 16:38:30|2648.4|2644.4|2648.5|2644.5|2648.5|2644.5|2648.4|2644.4|2
1643733520000|2022-02-01 16:38:40|2648.9|2644.9|2649|2645|2649|2645|2648.5|2644.5|1
1643733540000|2022-02-01 16:39:00|2649.1|2645.1|2650|2646|2650|2646|2649.1|2645.1|3
1643733550000|2022-02-01 16:39:10|2650.1|2646.1|2650.6|2646.6|2650.6|2646.6|2650.1|2646.1|5
1643733560000|2022-02-01 16:39:20|2651|2647|2651|2647|2651|2647|2651|2647|7
1643733570000|2022-02-01 16:39:30|2650.6|2646.6|2651.5|2647.5|2651.5|2647.5|2650.6|2646.6|6
1643733580000|2022-02-01 16:39:40|||||||||4
1643733590000|2022-02-01 16:39:50|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|1
1643733600000|2022-02-01 16:40:00|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|2651.4|2647.4|8
1643733610000|2022-02-01 16:40:10|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|5
1643733620000|2022-02-01 16:40:20|2651.2|2647.2|2649.9|2645.9|2651.2|2647.2|2649.4|2645.4|28
1643733630000|2022-02-01 16:40:30|2650|2646|2650|2646|2650|2646|2650|2646|2
1643733640000|2022-02-01 16:40:40|2649.9|2645.9|2650|2646|2650|2646|2649.9|2645.9|1
1643733650000|2022-02-01 16:40:50|||||||||7
1643733660000|2022-02-01 16:41:00|2650.8|2646.8|2651|2647|2651|2647|2650.5|2646.5|3
1643733670000|2022-02-01 16:41:10|2650.6|2646.6|2650.4|2646.4|2650.6|2646.6|2650.4|2646.4|4
1643733680000|2022-02-01 16:41:20|||||||||9
1643733690000|2022-02-01 16:41:30|2650.6|2646.6|2651.6|2647.6|2651.6|2647.6|2650.6|2646.6|8
1643733700000|2022-02-01 16:41:40|2651.7|2647.7|2652.1|2648.1|2652.1|2648.1|2651.7|2647.7|4
1643733710000|2022-02-01 16:41:50|2651.6|2647.6|2651.6|2647.6|2652.1|2648.1|2651.6|2647.6|5
1643733720000|2022-02-01 16:42:00|2651.7|2647.7|2652.4|2648.4|2652.5|2648.5|2651.7|2647.7|5
1643733730000|2022-02-01 16:42:10|||||||||8
1643733740000|2022-02-01 16:42:20|||||||||1
1643733750000|2022-02-01 16:42:30|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|7
1643733760000|2022-02-01 16:42:40|||||||||2
1643733770000|2022-02-01 16:42:50|||||||||3
1643733780000|2022-02-01 16:43:00|2651.5|2647.5|2652.5|2648.5|2652.6|2648.6|2651.5|2647.5|6
1643733790000|2022-02-01 16:43:10|||||||||3
1643733800000|2022-02-01 16:43:20|||||||||12
1643733810000|2022-02-01 16:43:30|2652.6|2648.6|2652.5|2648.5|2652.6|2648.6|2652.5|2648.5|32
1643733820000|2022-02-01 16:43:40|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|1
1643733830000|2022-02-01 16:43:50|2652.4|2648.4|2652|2648|2652.4|2648.4|2652|2648|10
1643733840000|2022-02-01 16:44:00|2652.4|2648.4|2652|2648|2652.4|2648.4|2652|2648|0
1643733850000|2022-02-01 16:44:10|2652.4|2648.4|2653.4|2649.4|2653.4|2649.4|2652.4|2648.4|10
1643733860000|2022-02-01 16:44:20|2652.1|2648.1|2652|2648|2652.5|2648.5|2652|2648|10
1643733870000|2022-02-01 16:44:30|||||||||1
1643733880000|2022-02-01 16:44:40|||||||||1
1643733890000|2022-02-01 16:44:50|||||||||1
1643733900000|2022-02-01 16:45:00|2652.6|2648.6|2653.4|2649.4|2653.4|2649.4|2652.6|2648.6|31
1643733910000|2022-02-01 16:45:10|2652.9|2648.9|2653|2649|2653|2649|2652|2648|10
1643733920000|2022-02-01 16:45:20|2653.8|2649.8|2653.9|2649.9|2653.9|2649.9|2653.8|2649.8|1
1643733930000|2022-02-01 16:45:30|2652.6|2648.6|2653.9|2649.9|2653.9|2649.9|2652.6|2648.6|3
1643733950000|2022-02-01 16:45:50|2653.4|2649.4|2653.4|2649.4|2653.4|2649.4|2653.4|2649.4|2
1643733960000|2022-02-01 16:46:00|||||||||6
1643733970000|2022-02-01 16:46:10|2654|2650|2654.7|2650.7|2655.8|2651.8|2654|2650|169
1643733980000|2022-02-01 16:46:20|2655.1|2651.1|2655.6|2651.6|2655.7|2651.7|2654.7|2650.7|56
1643733990000|2022-02-01 16:46:30|2655.2|2651.2|2655.1|2651.1|2655.6|2651.6|2655.1|2651.1|17
1643734000000|2022-02-01 16:46:40|2655.2|2651.2|2655.1|2651.1|2655.2|2651.2|2655.1|2651.1|6
1643734010000|2022-02-01 16:46:50|2655.6|2651.6|2655.6|2651.6|2655.7|2651.7|2655.6|2651.6|11
1643734020000|2022-02-01 16:47:00|2655.8|2651.8|2656.2|2652.2|2656.3|2652.3|2655.8|2651.8|22
1643734030000|2022-02-01 16:47:10|2656.3|2652.3|2657.8|2653.8|2657.8|2653.8|2656.3|2652.3|59
1643734040000|2022-02-01 16:47:20|2657.6|2653.6|2657.9|2653.9|2657.9|2653.9|2657.2|2653.2|123
1643734050000|2022-02-01 16:47:30|||||||||20
1643734060000|2022-02-01 16:47:40|2657.8|2653.8|2656.8|2652.8|2657.8|2653.8|2656.8|2652.8|52
1643734070000|2022-02-01 16:47:50|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2655.8|2651.8|67
1643734080000|2022-02-01 16:48:00|2655.9|2651.9|2651.1|2647.1|2656.8|2652.8|2651.1|2647.1|291
1643734090000|2022-02-01 16:48:10|2651.6|2647.6|2651.9|2647.9|2652.6|2648.6|2651.1|2647.1|76
1643734100000|2022-02-01 16:48:20|2651|2647|2653|2649|2653.2|2649.2|2651|2647|251
1643734110000|2022-02-01 16:48:30|2653.4|2649.4|2654.6|2650.6|2654.6|2650.6|2653.4|2649.4|52
1643734120000|2022-02-01 16:48:40|2654.4|2650.4|2655|2651|2655.6|2651.6|2654|2650|157
1643734130000|2022-02-01 16:48:50|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|98
1643734140000|2022-02-01 16:49:00|2654|2650|2652.9|2648.9|2654.4|2650.4|2652.9|2648.9|113
1643734150000|2022-02-01 16:49:10|2653.9|2649.9|2653.8|2649.8|2653.9|2649.9|2653.8|2649.8|70
1643734160000|2022-02-01 16:49:20|2653.9|2649.9|2653.9|2649.9|2654.8|2650.8|2653.8|2649.8|89
1643734170000|2022-02-01 16:49:30|2653.3|2649.3|2654.8|2650.8|2654.9|2650.9|2653.3|2649.3|127
1643734180000|2022-02-01 16:49:40|2654.9|2650.9|2655.8|2651.8|2655.8|2651.8|2654.3|2650.3|168
1643734190000|2022-02-01 16:49:50|2655.9|2651.9|2657.9|2653.9|2657.9|2653.9|2655.3|2651.3|156
1643734200000|2022-02-01 16:50:00|2658.4|2654.4|2657.3|2653.3|2658.8|2654.8|2656.9|2652.9|110
1643734210000|2022-02-01 16:50:10|2657.7|2653.7|2655.3|2651.3|2658.3|2654.3|2655.3|2651.3|36
1643734220000|2022-02-01 16:50:20|2654.3|2650.3|2653.7|2649.7|2654.3|2650.3|2653.7|2649.7|90
1643734230000|2022-02-01 16:50:30|2653.1|2649.1|2652.7|2648.7|2653.3|2649.3|2652.7|2648.7|8
1643734240000|2022-02-01 16:50:40|||||||||1
1643734250000|2022-02-01 16:50:50|2652.8|2648.8|2652.7|2648.7|2652.8|2648.8|2652.7|2648.7|7
1643734260000|2022-02-01 16:51:00|2651.7|2647.7|2651.7|2647.7|2651.7|2647.7|2651.7|2647.7|1
1643734280000|2022-02-01 16:51:20|2651.3|2647.3|2650.7|2646.7|2651.3|2647.3|2650.7|2646.7|1
1643734290000|2022-02-01 16:51:30|2649.7|2645.7|2650.2|2646.2|2650.6|2646.6|2649.7|2645.7|5
1643734300000|2022-02-01 16:51:40|2650.3|2646.3|2650.2|2646.2|2650.6|2646.6|2650.2|2646.2|2
1643734310000|2022-02-01 16:51:50|2651.1|2647.1|2651.1|2647.1|2651.1|2647.1|2651.1|2647.1|6
1643734320000|2022-02-01 16:52:00|2650.7|2646.7|2650.6|2646.6|2650.7|2646.7|2650.6|2646.6|2
1643734330000|2022-02-01 16:52:10|2650.7|2646.7|2651.1|2647.1|2651.1|2647.1|2650.7|2646.7|0
1643734340000|2022-02-01 16:52:20|2651.5|2647.5|2652.2|2648.2|2652.2|2648.2|2651.5|2647.5|3
1643734350000|2022-02-01 16:52:30|2652.1|2648.1|2650.2|2646.2|2652.1|2648.1|2650.1|2646.1|15
1643734360000|2022-02-01 16:52:40|2650.6|2646.6|2650.8|2646.8|2651.3|2647.3|2650.6|2646.6|16
1643734370000|2022-02-01 16:52:50|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|0
1643734390000|2022-02-01 16:53:10|2651.1|2647.1|2651.2|2647.2|2651.2|2647.2|2651.1|2647.1|2
1643734410000|2022-02-01 16:53:30|2651.1|2647.1|2651.1|2647.1|2651.1|2647.1|2651.1|2647.1|0
1643734420000|2022-02-01 16:53:40|||||||||1
1643734430000|2022-02-01 16:53:50|2651.2|2647.2|2651.7|2647.7|2651.7|2647.7|2651.2|2647.2|1
1643734450000|2022-02-01 16:54:10|2651.1|2647.1|2651.3|2647.3|2651.3|2647.3|2651.1|2647.1|15
1643734470000|2022-02-01 16:54:30|2652.1|2648.1|2652.6|2648.6|2652.7|2648.7|2652.1|2648.1|31
1643734490000|2022-02-01 16:54:50|||||||||1
1643734500000|2022-02-01 16:55:00|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|2651.9|2647.9|21
1643734510000|2022-02-01 16:55:10|2652.5|2648.5|2652.1|2648.1|2652.5|2648.5|2652.1|2648.1|8
1643734520000|2022-02-01 16:55:20|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|3
1643734540000|2022-02-01 16:55:40|2652.3|2648.3|2652.1|2648.1|2652.3|2648.3|2652.1|2648.1|3
1643734550000|2022-02-01 16:55:50|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2
1643734570000|2022-02-01 16:56:10|2651.7|2647.7|2651.7|2647.7|2651.7|2647.7|2651.7|2647.7|0
1643734600000|2022-02-01 16:56:40|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|0
1643734620000|2022-02-01 16:57:00|2651.7|2647.7|2651.7|2647.7|2651.7|2647.7|2651.7|2647.7|0
1643734660000|2022-02-01 16:57:40|2651.3|2647.3|2651.7|2647.7|2651.7|2647.7|2651.3|2647.3|2
1643734680000|2022-02-01 16:58:00|2651.3|2647.3|2650.5|2646.5|2651.3|2647.3|2650.3|2646.3|23
1643734690000|2022-02-01 16:58:10|2649.7|2645.7|2651.3|2647.3|2651.7|2647.7|2649.7|2645.7|5
1643734720000|2022-02-01 16:58:40|2651.7|2647.7|2651.7|2647.7|2651.7|2647.7|2651.7|2647.7|0
1643734740000|2022-02-01 16:59:00|2650.8|2646.8|2650.7|2646.7|2650.8|2646.8|2650.7|2646.7|10
1643734760000|2022-02-01 16:59:20|2650.3|2646.3|2651.7|2647.7|2651.7|2647.7|2650.3|2646.3|3
1643734770000|2022-02-01 16:59:30|||||||||1
1643734800000|2022-02-01 17:00:00|||||||||1
1643734810000|2022-02-01 17:00:10|||||||||1
1643734820000|2022-02-01 17:00:20|||||||||3
1643734830000|2022-02-01 17:00:30|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2
1643734840000|2022-02-01 17:00:40|2651.7|2647.7|2651.7|2647.7|2651.7|2647.7|2651.7|2647.7|5
1643734850000|2022-02-01 17:00:50|||||||||1
1643734860000|2022-02-01 17:01:00|2651.6|2647.6|2650.7|2646.7|2651.6|2647.6|2650.2|2646.2|33
1643734890000|2022-02-01 17:01:30|||||||||7
1643734930000|2022-02-01 17:02:10|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|0
1643734950000|2022-02-01 17:02:30|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|0
1643734960000|2022-02-01 17:02:40|||||||||1
1643734970000|2022-02-01 17:02:50|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|51
1643734980000|2022-02-01 17:03:00|2650.1|2646.1|2650.1|2646.1|2650.5|2646.5|2650.1|2646.1|8
1643735000000|2022-02-01 17:03:20|2650.5|2646.5|2650.1|2646.1|2650.5|2646.5|2650.1|2646.1|2
1643735010000|2022-02-01 17:03:30|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|0
1643735020000|2022-02-01 17:03:40|||||||||2
1643735060000|2022-02-01 17:04:20|||||||||1
1643735120000|2022-02-01 17:05:20|2650.7|2646.7|2651.1|2647.1|2651.7|2647.7|2650.7|2646.7|23
1643735210000|2022-02-01 17:06:50|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|51
1643735310000|2022-02-01 17:08:30|2651.7|2647.7|2651.7|2647.7|2651.7|2647.7|2651.7|2647.7|1
1643735340000|2022-02-01 17:09:00|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|0
1643735380000|2022-02-01 17:09:40|2652.2|2648.2|2652.1|2648.1|2652.2|2648.2|2652.1|2648.1|14
1643735390000|2022-02-01 17:09:50|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|4
1643735400000|2022-02-01 17:10:00|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|0
1643735410000|2022-02-01 17:10:10|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|2651.1|2647.1|42
1643735430000|2022-02-01 17:10:30|2651.6|2647.6|2652.1|2648.1|2652.1|2648.1|2651.6|2647.6|7
1643735440000|2022-02-01 17:10:40|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|2
1643735450000|2022-02-01 17:10:50|||||||||1
1643735460000|2022-02-01 17:11:00|2652.1|2648.1|2651.6|2647.6|2652.5|2648.5|2651.6|2647.6|7
1643735470000|2022-02-01 17:11:10|2651.1|2647.1|2651.1|2647.1|2651.1|2647.1|2651.1|2647.1|7
1643735490000|2022-02-01 17:11:30|||||||||1
1643735520000|2022-02-01 17:12:00|2651.9|2647.9|2652.1|2648.1|2652.1|2648.1|2651.9|2647.9|5
1643735540000|2022-02-01 17:12:20|2651.1|2647.1|2650.1|2646.1|2651.1|2647.1|2650.1|2646.1|14
1643735570000|2022-02-01 17:12:50|||||||||3
1643735580000|2022-02-01 17:13:00|||||||||1
1643735600000|2022-02-01 17:13:20|||||||||3
1643735620000|2022-02-01 17:13:40|2649.7|2645.7|2650.1|2646.1|2650.1|2646.1|2649.7|2645.7|13
1643735630000|2022-02-01 17:13:50|||||||||2
1643735650000|2022-02-01 17:14:10|2649.7|2645.7|2649.6|2645.6|2649.7|2645.7|2649.6|2645.6|2
1643735660000|2022-02-01 17:14:20|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|0
1643735670000|2022-02-01 17:14:30|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|2
1643735680000|2022-02-01 17:14:40|||||||||6
1643735690000|2022-02-01 17:14:50|||||||||6
1643735700000|2022-02-01 17:15:00|||||||||7
1643735710000|2022-02-01 17:15:10|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|1
1643735730000|2022-02-01 17:15:30|||||||||1
1643735750000|2022-02-01 17:15:50|2649.7|2645.7|2650.1|2646.1|2650.1|2646.1|2649.7|2645.7|5
1643735760000|2022-02-01 17:16:00|2649.7|2645.7|2649.6|2645.6|2650.1|2646.1|2649.6|2645.6|2
1643735770000|2022-02-01 17:16:10|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|2
1643735780000|2022-02-01 17:16:20|||||||||1
1643735790000|2022-02-01 17:16:30|||||||||2
1643735800000|2022-02-01 17:16:40|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|27
1643735810000|2022-02-01 17:16:50|2649.5|2645.5|2649.4|2645.4|2649.5|2645.5|2649.4|2645.4|2
1643735820000|2022-02-01 17:17:00|||||||||1
1643735840000|2022-02-01 17:17:20|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|26
1643735860000|2022-02-01 17:17:40|||||||||1
1643735880000|2022-02-01 17:18:00|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2
1643735900000|2022-02-01 17:18:20|2650.6|2646.6|2651.5|2647.5|2651.5|2647.5|2650.6|2646.6|4
1643735910000|2022-02-01 17:18:30|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|4
1643735920000|2022-02-01 17:18:40|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|1
1643735940000|2022-02-01 17:19:00|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|3
1643735970000|2022-02-01 17:19:30|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|0
1643736010000|2022-02-01 17:20:10|||||||||3
1643736020000|2022-02-01 17:20:20|||||||||1
1643736050000|2022-02-01 17:20:50|2650.9|2646.9|2651|2647|2651|2647|2650.9|2646.9|4
1643736060000|2022-02-01 17:21:00|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|3
1643736100000|2022-02-01 17:21:40|||||||||2
1643736110000|2022-02-01 17:21:50|||||||||1
1643736130000|2022-02-01 17:22:10|2650.4|2646.4|2649.9|2645.9|2650.4|2646.4|2649.9|2645.9|6
1643736150000|2022-02-01 17:22:30|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|0
1643736180000|2022-02-01 17:23:00|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|0
1643736210000|2022-02-01 17:23:30|||||||||4
1643736220000|2022-02-01 17:23:40|2650|2646|2650.4|2646.4|2650.4|2646.4|2650|2646|1
1643736230000|2022-02-01 17:23:50|2650.9|2646.9|2650.9|2646.9|2651.4|2647.4|2650.9|2646.9|8
1643736240000|2022-02-01 17:24:00|2651|2647|2651.4|2647.4|2651.4|2647.4|2651|2647|4
1643736250000|2022-02-01 17:24:10|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|6
1643736260000|2022-02-01 17:24:20|||||||||5
1643736270000|2022-02-01 17:24:30|2651|2647|2650.9|2646.9|2651.4|2647.4|2650.9|2646.9|6
1643736300000|2022-02-01 17:25:00|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|1
1643736310000|2022-02-01 17:25:10|2651|2647|2651|2647|2651|2647|2651|2647|0
1643736330000|2022-02-01 17:25:30|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|0
1643736350000|2022-02-01 17:25:50|||||||||1
1643736380000|2022-02-01 17:26:20|||||||||2
1643736400000|2022-02-01 17:26:40|2651.4|2647.4|2650.9|2646.9|2651.4|2647.4|2650.9|2646.9|8
1643736410000|2022-02-01 17:26:50|||||||||8
1643736420000|2022-02-01 17:27:00|||||||||7
1643736430000|2022-02-01 17:27:10|||||||||1
1643736450000|2022-02-01 17:27:30|||||||||1
1643736510000|2022-02-01 17:28:30|||||||||5
1643736520000|2022-02-01 17:28:40|2651.8|2647.8|2651.9|2647.9|2651.9|2647.9|2650.9|2646.9|11
1643736540000|2022-02-01 17:29:00|||||||||1
1643736600000|2022-02-01 17:30:00|2651|2647|2651|2647|2651.4|2647.4|2650.9|2646.9|15
1643736610000|2022-02-01 17:30:10|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|0
1643736640000|2022-02-01 17:30:40|||||||||1
1643736660000|2022-02-01 17:31:00|||||||||1
1643736670000|2022-02-01 17:31:10|2650.8|2646.8|2648.9|2644.9|2650.8|2646.8|2648.9|2644.9|16
1643736680000|2022-02-01 17:31:20|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|1
1643736700000|2022-02-01 17:31:40|||||||||1
1643736740000|2022-02-01 17:32:20|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|13
1643736760000|2022-02-01 17:32:40|||||||||8
1643736770000|2022-02-01 17:32:50|2647.9|2643.9|2648.5|2644.5|2648.5|2644.5|2647.9|2643.9|9
1643736790000|2022-02-01 17:33:10|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|0
1643736800000|2022-02-01 17:33:20|||||||||1
1643736830000|2022-02-01 17:33:50|||||||||1
1643736870000|2022-02-01 17:34:30|||||||||1
1643736900000|2022-02-01 17:35:00|2648.5|2644.5|2648.4|2644.4|2648.5|2644.5|2648.4|2644.4|14
1643736940000|2022-02-01 17:35:40|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|1
1643736960000|2022-02-01 17:36:00|||||||||1
1643736970000|2022-02-01 17:36:10|||||||||1
1643737010000|2022-02-01 17:36:50|||||||||3
1643737020000|2022-02-01 17:37:00|||||||||1
1643737030000|2022-02-01 17:37:10|||||||||3
1643737070000|2022-02-01 17:37:50|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|30
1643737080000|2022-02-01 17:38:00|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|3
1643737090000|2022-02-01 17:38:10|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|7
1643737100000|2022-02-01 17:38:20|||||||||2
1643737120000|2022-02-01 17:38:40|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.3|2645.3|5
1643737130000|2022-02-01 17:38:50|2649|2645|2648.8|2644.8|2649|2645|2648.8|2644.8|1
1643737140000|2022-02-01 17:39:00|||||||||1
1643737180000|2022-02-01 17:39:40|2646.9|2642.9|2647.4|2643.4|2647.4|2643.4|2646.4|2642.4|36
1643737200000|2022-02-01 17:40:00|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|2
1643737210000|2022-02-01 17:40:10|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|0
1643737230000|2022-02-01 17:40:30|||||||||2
1643737260000|2022-02-01 17:41:00|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|1
1643737300000|2022-02-01 17:41:40|2648.4|2644.4|2647.3|2643.3|2648.4|2644.4|2647.3|2643.3|8
1643737310000|2022-02-01 17:41:50|2647.4|2643.4|2647.8|2643.8|2647.8|2643.8|2647.3|2643.3|2
1643737320000|2022-02-01 17:42:00|2646.9|2642.9|2646.8|2642.8|2646.9|2642.9|2646.8|2642.8|11
1643737370000|2022-02-01 17:42:50|||||||||1
1643737380000|2022-02-01 17:43:00|||||||||4
1643737400000|2022-02-01 17:43:20|||||||||3
1643737410000|2022-02-01 17:43:30|||||||||5
1643737430000|2022-02-01 17:43:50|2647.3|2643.3|2647.8|2643.8|2647.8|2643.8|2647.3|2643.3|6
1643737470000|2022-02-01 17:44:30|||||||||1
1643737500000|2022-02-01 17:45:00|2647.9|2643.9|2647.8|2643.8|2647.9|2643.9|2647.8|2643.8|8
1643737520000|2022-02-01 17:45:20|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|3
1643737530000|2022-02-01 17:45:30|2647.8|2643.8|2648.3|2644.3|2648.3|2644.3|2647.8|2643.8|5
1643737540000|2022-02-01 17:45:40|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|10
1643737560000|2022-02-01 17:46:00|||||||||1
1643737570000|2022-02-01 17:46:10|||||||||2
1643737600000|2022-02-01 17:46:40|||||||||1
1643737620000|2022-02-01 17:47:00|||||||||1
1643737700000|2022-02-01 17:48:20|||||||||1
1643737710000|2022-02-01 17:48:30|||||||||2
1643737730000|2022-02-01 17:48:50|||||||||2
1643737740000|2022-02-01 17:49:00|||||||||1
1643737790000|2022-02-01 17:49:50|2647.4|2643.4|2647.4|2643.4|2647.4|2643.4|2647.4|2643.4|1
1643737800000|2022-02-01 17:50:00|2647.8|2643.8|2647.4|2643.4|2647.8|2643.8|2647.4|2643.4|2
1643737810000|2022-02-01 17:50:10|2648.2|2644.2|2649.3|2645.3|2649.8|2645.8|2648.2|2644.2|13
1643737820000|2022-02-01 17:50:20|2649.4|2645.4|2649.7|2645.7|2649.7|2645.7|2649.4|2645.4|0
1643737830000|2022-02-01 17:50:30|2649.3|2645.3|2649.4|2645.4|2649.4|2645.4|2649.3|2645.3|3
1643737840000|2022-02-01 17:50:40|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|0
1643737870000|2022-02-01 17:51:10|2649.6|2645.6|2648.3|2644.3|2649.6|2645.6|2648.3|2644.3|2
1643737880000|2022-02-01 17:51:20|2648.4|2644.4|2648.3|2644.3|2648.4|2644.4|2648.3|2644.3|1
1643737900000|2022-02-01 17:51:40|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|0
1643737920000|2022-02-01 17:52:00|2648.4|2644.4|2648.3|2644.3|2648.4|2644.4|2648.3|2644.3|2
1643737950000|2022-02-01 17:52:30|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|0
1643737980000|2022-02-01 17:53:00|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|0
1643738010000|2022-02-01 17:53:30|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|1
1643738020000|2022-02-01 17:53:40|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|0
1643738080000|2022-02-01 17:54:40|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|0
1643738100000|2022-02-01 17:55:00|2648.8|2644.8|2648.4|2644.4|2648.8|2644.8|2648.4|2644.4|1
1643738110000|2022-02-01 17:55:10|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|0
1643738130000|2022-02-01 17:55:30|2648.4|2644.4|2648.8|2644.8|2648.8|2644.8|2648.3|2644.3|6
1643738210000|2022-02-01 17:56:50|2649.3|2645.3|2649.8|2645.8|2649.8|2645.8|2649.3|2645.3|11
1643738230000|2022-02-01 17:57:10|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|0
1643738260000|2022-02-01 17:57:40|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|0
1643738280000|2022-02-01 17:58:00|2649.2|2645.2|2649.3|2645.3|2649.9|2645.9|2649.2|2645.2|5
1643738300000|2022-02-01 17:58:20|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|2648.8|2644.8|2
1643738310000|2022-02-01 17:58:30|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|0
1643738400000|2022-02-01 18:00:00|2648.9|2644.9|2649.3|2645.3|2649.3|2645.3|2648.9|2644.9|7
1643738410000|2022-02-01 18:00:10|2649.7|2645.7|2649.8|2645.8|2649.8|2645.8|2648.8|2644.8|9
1643738430000|2022-02-01 18:00:30|||||||||1
1643738440000|2022-02-01 18:00:40|||||||||9
1643738520000|2022-02-01 18:02:00|||||||||1
1643738580000|2022-02-01 18:03:00|2649.4|2645.4|2648.8|2644.8|2649.8|2645.8|2648.8|2644.8|11
1643738590000|2022-02-01 18:03:10|||||||||2
1643738600000|2022-02-01 18:03:20|||||||||1
1643738640000|2022-02-01 18:04:00|||||||||1
1643738720000|2022-02-01 18:05:20|2648.4|2644.4|2648.8|2644.8|2648.8|2644.8|2648.4|2644.4|2
1643738730000|2022-02-01 18:05:30|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|1
1643738740000|2022-02-01 18:05:40|2649|2645|2649|2645|2649|2645|2649|2645|0
1643738760000|2022-02-01 18:06:00|2648.8|2644.8|2648.4|2644.4|2648.8|2644.8|2648.3|2644.3|6
1643738780000|2022-02-01 18:06:20|||||||||1
1643738820000|2022-02-01 18:07:00|2648.3|2644.3|2648.4|2644.4|2648.4|2644.4|2648.3|2644.3|3
1643739000000|2022-02-01 18:10:00|2648.3|2644.3|2648.4|2644.4|2648.4|2644.4|2648.3|2644.3|2
1643739120000|2022-02-01 18:12:00|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|5
1643739130000|2022-02-01 18:12:10|||||||||2
1643739140000|2022-02-01 18:12:20|2648.2|2644.2|2648.4|2644.4|2648.4|2644.4|2648.2|2644.2|4
1643739160000|2022-02-01 18:12:40|2648|2644|2648|2644|2648|2644|2648|2644|0
1643739180000|2022-02-01 18:13:00|||||||||1
1643739210000|2022-02-01 18:13:30|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|4
1643739220000|2022-02-01 18:13:40|2650|2646|2650|2646|2650.4|2646.4|2650|2646|62
1643739240000|2022-02-01 18:14:00|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|0
1643739300000|2022-02-01 18:15:00|2650.1|2646.1|2649.5|2645.5|2650.1|2646.1|2649.5|2645.5|7
1643739350000|2022-02-01 18:15:50|2650.4|2646.4|2650.5|2646.5|2650.5|2646.5|2650.4|2646.4|8
1643739360000|2022-02-01 18:16:00|||||||||4
1643739410000|2022-02-01 18:16:50|||||||||1
1643739480000|2022-02-01 18:18:00|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|1
1643739550000|2022-02-01 18:19:10|||||||||1
1643739560000|2022-02-01 18:19:20|||||||||1
1643739580000|2022-02-01 18:19:40|||||||||1
1643739610000|2022-02-01 18:20:10|2650|2646|2650|2646|2650|2646|2650|2646|0
1643739620000|2022-02-01 18:20:20|2650.4|2646.4|2650|2646|2650.4|2646.4|2650|2646|4
1643739630000|2022-02-01 18:20:30|2650.4|2646.4|2649.8|2645.8|2650.4|2646.4|2649.8|2645.8|12
1643739650000|2022-02-01 18:20:50|||||||||3
1643739740000|2022-02-01 18:22:20|||||||||4
1643739750000|2022-02-01 18:22:30|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|6
1643739770000|2022-02-01 18:22:50|||||||||1
1643739780000|2022-02-01 18:23:00|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|6
1643739790000|2022-02-01 18:23:10|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|0
1643739830000|2022-02-01 18:23:50|2650.1|2646.1|2650.3|2646.3|2650.3|2646.3|2650.1|2646.1|10
1643739840000|2022-02-01 18:24:00|||||||||2
1643739850000|2022-02-01 18:24:10|2650.4|2646.4|2650.8|2646.8|2650.8|2646.8|2650.4|2646.4|18
1643739870000|2022-02-01 18:24:30|2651.6|2647.6|2651.8|2647.8|2651.8|2647.8|2651.6|2647.6|7
1643739880000|2022-02-01 18:24:40|||||||||6
1643739890000|2022-02-01 18:24:50|2652|2648|2652.4|2648.4|2652.4|2648.4|2652|2648|3
1643739900000|2022-02-01 18:25:00|2652.8|2648.8|2651.8|2647.8|2652.8|2648.8|2651.4|2647.4|7
1643739920000|2022-02-01 18:25:20|2652.2|2648.2|2652.4|2648.4|2652.4|2648.4|2652.2|2648.2|2
1643739940000|2022-02-01 18:25:40|||||||||4
1643739960000|2022-02-01 18:26:00|||||||||3
1643739980000|2022-02-01 18:26:20|||||||||1
1643740000000|2022-02-01 18:26:40|||||||||1
1643740010000|2022-02-01 18:26:50|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|7
1643740050000|2022-02-01 18:27:30|||||||||1
1643740060000|2022-02-01 18:27:40|||||||||13
1643740070000|2022-02-01 18:27:50|||||||||4
1643740100000|2022-02-01 18:28:20|||||||||6
1643740110000|2022-02-01 18:28:30|||||||||2
1643740130000|2022-02-01 18:28:50|2651.7|2647.7|2651.6|2647.6|2651.7|2647.7|2650.8|2646.8|12
1643740140000|2022-02-01 18:29:00|2651.9|2647.9|2652.2|2648.2|2652.3|2648.3|2651.9|2647.9|67
1643740150000|2022-02-01 18:29:10|2651.8|2647.8|2652.6|2648.6|2652.6|2648.6|2651.8|2647.8|12
1643740160000|2022-02-01 18:29:20|2652.2|2648.2|2653.6|2649.6|2653.6|2649.6|2652.2|2648.2|17
1643740170000|2022-02-01 18:29:30|||||||||1
1643740180000|2022-02-01 18:29:40|2653.1|2649.1|2652.1|2648.1|2653.1|2649.1|2652.1|2648.1|8
1643740190000|2022-02-01 18:29:50|2651.7|2647.7|2650.6|2646.6|2651.7|2647.7|2650.6|2646.6|30
1643795100000|2022-02-02 09:45:00|2653.4|2649.4|2654.8|2650.8|2655.3|2651.3|2653.4|2649.4|11
1643795110000|2022-02-02 09:45:10|2655.2|2651.2|2654.9|2650.9|2655.3|2651.3|2654.8|2650.8|14
1643795120000|2022-02-02 09:45:20|||||||||3
1643795130000|2022-02-02 09:45:30|2655.7|2651.7|2652.7|2648.7|2655.7|2651.7|2652.7|2648.7|5
1643795140000|2022-02-02 09:45:40|2654.7|2650.7|2655.3|2651.3|2655.3|2651.3|2654.7|2650.7|17
1643795150000|2022-02-02 09:45:50|2655.7|2651.7|2654.8|2650.8|2655.7|2651.7|2654.2|2650.2|19
1643795160000|2022-02-02 09:46:00|2654.7|2650.7|2658|2654|2658|2654|2654.7|2650.7|22
1643795170000|2022-02-02 09:46:10|2659|2655|2659.5|2655.5|2659.5|2655.5|2658.9|2654.9|13
1643795180000|2022-02-02 09:46:20|2659.9|2655.9|2660.1|2656.1|2660.1|2656.1|2659.9|2655.9|8
1643795190000|2022-02-02 09:46:30|2660.5|2656.5|2661.1|2657.1|2661.5|2657.5|2660|2656|11
1643795200000|2022-02-02 09:46:40|2661.5|2657.5|2660.5|2656.5|2661.5|2657.5|2660|2656|9
1643795210000|2022-02-02 09:46:50|2660.9|2656.9|2661|2657|2661.5|2657.5|2659.9|2655.9|7
1643795220000|2022-02-02 09:47:00|2661.5|2657.5|2661.7|2657.7|2662.1|2658.1|2661.5|2657.5|41
1643795230000|2022-02-02 09:47:10|2662.1|2658.1|2663.1|2659.1|2663.1|2659.1|2662.1|2658.1|14
1643795240000|2022-02-02 09:47:20|2662.3|2658.3|2663.1|2659.1|2663.1|2659.1|2661.6|2657.6|5
1643795250000|2022-02-02 09:47:30|2663.5|2659.5|2663.1|2659.1|2663.6|2659.6|2663.1|2659.1|3
1643795260000|2022-02-02 09:47:40|2663.2|2659.2|2664.5|2660.5|2664.5|2660.5|2663.1|2659.1|2
1643795280000|2022-02-02 09:48:00|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2664|2660|3
1643795290000|2022-02-02 09:48:10|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2
1643795300000|2022-02-02 09:48:20|2664.1|2660.1|2664.6|2660.6|2664.6|2660.6|2664.1|2660.1|3
1643795310000|2022-02-02 09:48:30|||||||||11
1643795320000|2022-02-02 09:48:40|2664.1|2660.1|2663.1|2659.1|2664.1|2660.1|2663.1|2659.1|4
1643795330000|2022-02-02 09:48:50|2662.6|2658.6|2662.1|2658.1|2662.6|2658.6|2662.1|2658.1|3
1643795340000|2022-02-02 09:49:00|2662|2658|2662|2658|2662|2658|2662|2658|2
1643795350000|2022-02-02 09:49:10|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|0
1643795360000|2022-02-02 09:49:20|2662|2658|2662|2658|2662|2658|2662|2658|1
1643795380000|2022-02-02 09:49:40|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|0
1643795390000|2022-02-02 09:49:50|2661.5|2657.5|2662|2658|2662.1|2658.1|2661.5|2657.5|9
1643795400000|2022-02-02 09:50:00|2661.9|2657.9|2657.9|2653.9|2661.9|2657.9|2657.9|2653.9|31
1643795410000|2022-02-02 09:50:10|2658|2654|2658|2654|2658|2654|2658|2654|3
1643795430000|2022-02-02 09:50:30|2658.1|2654.1|2658|2654|2658.9|2654.9|2658|2654|6
1643795460000|2022-02-02 09:51:00|2658.8|2654.8|2658.9|2654.9|2658.9|2654.9|2658.8|2654.8|4
1643795470000|2022-02-02 09:51:10|2658|2654|2658|2654|2658|2654|2658|2654|1
1643795490000|2022-02-02 09:51:30|2658.9|2654.9|2659.1|2655.1|2659.1|2655.1|2658.6|2654.6|7
1643795500000|2022-02-02 09:51:40|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|0
1643795510000|2022-02-02 09:51:50|2660.9|2656.9|2661|2657|2661|2657|2660.9|2656.9|6
1643795520000|2022-02-02 09:52:00|2661.5|2657.5|2661|2657|2661.5|2657.5|2661|2657|1
1643795530000|2022-02-02 09:52:10|||||||||5
1643795540000|2022-02-02 09:52:20|2661.1|2657.1|2661.9|2657.9|2661.9|2657.9|2661.1|2657.1|0
1643795550000|2022-02-02 09:52:30|2661.8|2657.8|2661|2657|2661.8|2657.8|2661|2657|2
1643795570000|2022-02-02 09:52:50|2661.5|2657.5|2661|2657|2661.5|2657.5|2661|2657|2
1643795590000|2022-02-02 09:53:10|2661.1|2657.1|2661.9|2657.9|2661.9|2657.9|2661.1|2657.1|0
1643795600000|2022-02-02 09:53:20|2662|2658|2662.9|2658.9|2662.9|2658.9|2662|2658|2
1643795610000|2022-02-02 09:53:30|2663|2659|2663|2659|2663|2659|2663|2659|1
1643795620000|2022-02-02 09:53:40|||||||||1
1643795640000|2022-02-02 09:54:00|||||||||1
1643795660000|2022-02-02 09:54:20|2662.9|2658.9|2662.8|2658.8|2662.9|2658.9|2662.8|2658.8|1
1643795670000|2022-02-02 09:54:30|2662|2658|2662|2658|2662|2658|2662|2658|1
1643795700000|2022-02-02 09:55:00|2661.8|2657.8|2661|2657|2661.8|2657.8|2661|2657|0
1643795710000|2022-02-02 09:55:10|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|1
1643795720000|2022-02-02 09:55:20|2661|2657|2661|2657|2661.5|2657.5|2661|2657|1
1643795730000|2022-02-02 09:55:30|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|1
1643795740000|2022-02-02 09:55:40|2662|2658|2662.1|2658.1|2662.1|2658.1|2662|2658|0
1643795750000|2022-02-02 09:55:50|2662|2658|2662|2658|2662|2658|2662|2658|3
1643795810000|2022-02-02 09:56:50|2661.4|2657.4|2661.8|2657.8|2661.9|2657.9|2661.4|2657.4|8
1643795820000|2022-02-02 09:57:00|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|5
1643795830000|2022-02-02 09:57:10|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|6
1643795840000|2022-02-02 09:57:20|2662|2658|2661|2657|2662|2658|2661|2657|5
1643795850000|2022-02-02 09:57:30|2661.9|2657.9|2662|2658|2662|2658|2661.9|2657.9|1
1643795860000|2022-02-02 09:57:40|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|1
1643795870000|2022-02-02 09:57:50|2660.4|2656.4|2660.8|2656.8|2660.9|2656.9|2660.4|2656.4|4
1643795880000|2022-02-02 09:58:00|||||||||2
1643795890000|2022-02-02 09:58:10|2660.4|2656.4|2660.8|2656.8|2660.8|2656.8|2660.3|2656.3|2
1643795900000|2022-02-02 09:58:20|2660.3|2656.3|2660.3|2656.3|2660.8|2656.8|2660.3|2656.3|1
1643795910000|2022-02-02 09:58:30|2660.4|2656.4|2660.8|2656.8|2660.8|2656.8|2660.4|2656.4|1
1643795940000|2022-02-02 09:59:00|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.8|2656.8|3
1643795990000|2022-02-02 09:59:50|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|1
1643796010000|2022-02-02 10:00:10|||||||||1
1643796020000|2022-02-02 10:00:20|2660.5|2656.5|2660.9|2656.9|2660.9|2656.9|2660.5|2656.5|0
1643796030000|2022-02-02 10:00:30|2660.4|2656.4|2660.6|2656.6|2660.9|2656.9|2660.1|2656.1|2
1643796040000|2022-02-02 10:00:40|2661|2657|2661.1|2657.1|2661.1|2657.1|2661|2657|0
1643796050000|2022-02-02 10:00:50|2661.9|2657.9|2661.8|2657.8|2661.9|2657.9|2661.8|2657.8|2
1643796060000|2022-02-02 10:01:00|2661.9|2657.9|2662|2658|2662|2658|2661.9|2657.9|4
1643796070000|2022-02-02 10:01:10|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|0
1643796090000|2022-02-02 10:01:30|2662.5|2658.5|2663|2659|2663|2659|2662.5|2658.5|3
1643796110000|2022-02-02 10:01:50|2662.9|2658.9|2663.4|2659.4|2663.4|2659.4|2662.9|2658.9|0
1643796120000|2022-02-02 10:02:00|2663|2659|2663|2659|2663|2659|2663|2659|0
1643796130000|2022-02-02 10:02:10|2663.8|2659.8|2663.4|2659.4|2663.8|2659.8|2663.4|2659.4|1
1643796140000|2022-02-02 10:02:20|2663.9|2659.9|2663.8|2659.8|2663.9|2659.9|2663.8|2659.8|0
1643796150000|2022-02-02 10:02:30|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|0
1643796160000|2022-02-02 10:02:40|2663.5|2659.5|2663.9|2659.9|2663.9|2659.9|2663.5|2659.5|3
1643796180000|2022-02-02 10:03:00|2663.5|2659.5|2664|2660|2664|2660|2663.5|2659.5|1
1643796210000|2022-02-02 10:03:30|2664.1|2660.1|2665.5|2661.5|2665.7|2661.7|2664.1|2660.1|2
1643796220000|2022-02-02 10:03:40|2665.4|2661.4|2664.6|2660.6|2665.4|2661.4|2664.6|2660.6|0
1643796230000|2022-02-02 10:03:50|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|0
1643796240000|2022-02-02 10:04:00|2665.5|2661.5|2668.1|2664.1|2668.2|2664.2|2665.5|2661.5|42
1643796250000|2022-02-02 10:04:10|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|3
1643796260000|2022-02-02 10:04:20|2668.1|2664.1|2668|2664|2668.2|2664.2|2667.9|2663.9|2
1643796280000|2022-02-02 10:04:40|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|6
1643796290000|2022-02-02 10:04:50|2668.2|2664.2|2668.1|2664.1|2668.2|2664.2|2668.1|2664.1|6
1643796300000|2022-02-02 10:05:00|2668.2|2664.2|2669|2665|2669.2|2665.2|2668.1|2664.1|15
1643796320000|2022-02-02 10:05:20|2668|2664|2668|2664|2668|2664|2668|2664|6
1643796330000|2022-02-02 10:05:30|2667.9|2663.9|2667.8|2663.8|2667.9|2663.9|2667.5|2663.5|1
1643796340000|2022-02-02 10:05:40|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|0
1643796360000|2022-02-02 10:06:00|2667|2663|2667|2663|2667|2663|2667|2663|0
1643796400000|2022-02-02 10:06:40|2667.5|2663.5|2668|2664|2668|2664|2667.5|2663.5|1
1643796410000|2022-02-02 10:06:50|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|7
1643796420000|2022-02-02 10:07:00|2668.2|2664.2|2669|2665|2669.2|2665.2|2668.2|2664.2|7
1643796430000|2022-02-02 10:07:10|||||||||1
1643796470000|2022-02-02 10:07:50|2668|2664|2668|2664|2668|2664|2668|2664|4
1643796480000|2022-02-02 10:08:00|2667.9|2663.9|2668|2664|2668|2664|2667.5|2663.5|1
1643796520000|2022-02-02 10:08:40|2668.1|2664.1|2668.5|2664.5|2668.5|2664.5|2668.1|2664.1|0
1643796530000|2022-02-02 10:08:50|2668.6|2664.6|2669.9|2665.9|2669.9|2665.9|2668.6|2664.6|1
1643796540000|2022-02-02 10:09:00|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|0
1643796550000|2022-02-02 10:09:10|2669.7|2665.7|2669.4|2665.4|2669.7|2665.7|2669.4|2665.4|10
1643796560000|2022-02-02 10:09:20|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|0
1643796600000|2022-02-02 10:10:00|2669.8|2665.8|2668.9|2664.9|2669.8|2665.8|2668.9|2664.9|2
1643796670000|2022-02-02 10:11:10|2668.5|2664.5|2668.5|2664.5|2669|2665|2668.5|2664.5|2
1643796680000|2022-02-02 10:11:20|2669|2665|2669|2665|2669|2665|2669|2665|2
1643796690000|2022-02-02 10:11:30|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|0
1643796720000|2022-02-02 10:12:00|2669|2665|2668.5|2664.5|2669|2665|2668.5|2664.5|1
1643796740000|2022-02-02 10:12:20|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|1
1643796760000|2022-02-02 10:12:40|||||||||1
1643796770000|2022-02-02 10:12:50|||||||||2
1643796800000|2022-02-02 10:13:20|2669.4|2665.4|2669.9|2665.9|2669.9|2665.9|2669.3|2665.3|4
1643796810000|2022-02-02 10:13:30|2669.8|2665.8|2669.3|2665.3|2669.8|2665.8|2669.3|2665.3|0
1643796830000|2022-02-02 10:13:50|2669.4|2665.4|2669.3|2665.3|2669.8|2665.8|2669.3|2665.3|1
1643796840000|2022-02-02 10:14:00|2669.8|2665.8|2669.4|2665.4|2669.9|2665.9|2669.4|2665.4|4
1643796850000|2022-02-02 10:14:10|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|0
1643796890000|2022-02-02 10:14:50|2669.8|2665.8|2669.3|2665.3|2669.9|2665.9|2669.3|2665.3|1
1643797010000|2022-02-02 10:16:50|2669.4|2665.4|2669.9|2665.9|2670.5|2666.5|2669.4|2665.4|8
1643797040000|2022-02-02 10:17:20|2670|2666|2669.9|2665.9|2670|2666|2669.9|2665.9|1
1643797060000|2022-02-02 10:17:40|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|0
1643797080000|2022-02-02 10:18:00|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|0
1643797100000|2022-02-02 10:18:20|||||||||3
1643797180000|2022-02-02 10:19:40|||||||||1
1643797200000|2022-02-02 10:20:00|||||||||1
1643797250000|2022-02-02 10:20:50|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|0
1643797260000|2022-02-02 10:21:00|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|2670.4|2666.4|4
1643797270000|2022-02-02 10:21:10|2670.4|2666.4|2670.5|2666.5|2670.5|2666.5|2670.4|2666.4|4
1643797280000|2022-02-02 10:21:20|2670.4|2666.4|2670.5|2666.5|2670.5|2666.5|2670.4|2666.4|4
1643797290000|2022-02-02 10:21:30|2670.4|2666.4|2670.5|2666.5|2670.5|2666.5|2670.4|2666.4|2
1643797300000|2022-02-02 10:21:40|||||||||1
1643797310000|2022-02-02 10:21:50|2670.4|2666.4|2670.5|2666.5|2670.5|2666.5|2670.4|2666.4|3
1643797320000|2022-02-02 10:22:00|2671.5|2667.5|2670.9|2666.9|2671.5|2667.5|2670.9|2666.9|12
1643797330000|2022-02-02 10:22:10|2671|2667|2670.9|2666.9|2671|2667|2670.3|2666.3|6
1643797340000|2022-02-02 10:22:20|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|1
1643797360000|2022-02-02 10:22:40|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|0
1643797400000|2022-02-02 10:23:20|||||||||1
1643797430000|2022-02-02 10:23:50|2671.5|2667.5|2671.4|2667.4|2671.5|2667.5|2671.4|2667.4|8
1643797440000|2022-02-02 10:24:00|2671.3|2667.3|2671.4|2667.4|2671.4|2667.4|2671.3|2667.3|2
1643797450000|2022-02-02 10:24:10|2671.3|2667.3|2671.9|2667.9|2672.3|2668.3|2671.3|2667.3|6
1643797480000|2022-02-02 10:24:40|2672.3|2668.3|2674.4|2670.4|2674.9|2670.9|2672.3|2668.3|16
1643797490000|2022-02-02 10:24:50|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.4|2670.4|18
1643797500000|2022-02-02 10:25:00|2674|2670|2673.5|2669.5|2674.5|2670.5|2673.5|2669.5|20
1643797510000|2022-02-02 10:25:10|2674.1|2670.1|2673.9|2669.9|2674.5|2670.5|2673.9|2669.9|10
1643797530000|2022-02-02 10:25:30|||||||||1
1643797570000|2022-02-02 10:26:10|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|2
1643797590000|2022-02-02 10:26:30|2674|2670|2673.5|2669.5|2674|2670|2673.5|2669.5|1
1643797610000|2022-02-02 10:26:50|2674|2670|2674|2670|2674|2670|2674|2670|4
1643797620000|2022-02-02 10:27:00|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|0
1643797680000|2022-02-02 10:28:00|2674|2670|2673.5|2669.5|2674|2670|2673.5|2669.5|1
1643797740000|2022-02-02 10:29:00|2673.9|2669.9|2673.5|2669.5|2674|2670|2673.5|2669.5|2
1643797760000|2022-02-02 10:29:20|||||||||1
1643797770000|2022-02-02 10:29:30|||||||||1
1643797790000|2022-02-02 10:29:50|||||||||1
1643797810000|2022-02-02 10:30:10|2671.8|2667.8|2670.5|2666.5|2671.8|2667.8|2670.5|2666.5|2
1643797820000|2022-02-02 10:30:20|2671.1|2667.1|2670.5|2666.5|2671.1|2667.1|2670.5|2666.5|2
1643797840000|2022-02-02 10:30:40|2670.1|2666.1|2669.9|2665.9|2670.5|2666.5|2669.9|2665.9|10
1643797850000|2022-02-02 10:30:50|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|3
1643797860000|2022-02-02 10:31:00|2669.9|2665.9|2669.3|2665.3|2670.3|2666.3|2669.3|2665.3|4
1643797870000|2022-02-02 10:31:10|2668.3|2664.3|2667.8|2663.8|2668.8|2664.8|2667.8|2663.8|8
1643797880000|2022-02-02 10:31:20|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|3
1643797910000|2022-02-02 10:31:50|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|0
1643797920000|2022-02-02 10:32:00|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|1
1643797930000|2022-02-02 10:32:10|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2666.3|2662.3|6
1643797940000|2022-02-02 10:32:20|2665.9|2661.9|2666.3|2662.3|2666.3|2662.3|2665.9|2661.9|1
1643797980000|2022-02-02 10:33:00|2666.8|2662.8|2666.3|2662.3|2666.8|2662.8|2666.3|2662.3|1
1643797990000|2022-02-02 10:33:10|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|3
1643798000000|2022-02-02 10:33:20|2665.8|2661.8|2665.3|2661.3|2665.8|2661.8|2665.3|2661.3|1
1643798030000|2022-02-02 10:33:50|2665.8|2661.8|2665.3|2661.3|2665.8|2661.8|2665.3|2661.3|1
1643798050000|2022-02-02 10:34:10|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|2
1643798060000|2022-02-02 10:34:20|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|0
1643798110000|2022-02-02 10:35:10|2664.5|2660.5|2664.8|2660.8|2664.8|2660.8|2664.3|2660.3|8
1643798120000|2022-02-02 10:35:20|2664.3|2660.3|2664.8|2660.8|2664.8|2660.8|2664.3|2660.3|2
1643798140000|2022-02-02 10:35:40|2664.3|2660.3|2663.3|2659.3|2664.3|2660.3|2663.3|2659.3|1
1643798150000|2022-02-02 10:35:50|2663.8|2659.8|2663.3|2659.3|2663.8|2659.8|2663.3|2659.3|2
1643798160000|2022-02-02 10:36:00|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|1
1643798170000|2022-02-02 10:36:10|2662.3|2658.3|2661.7|2657.7|2662.3|2658.3|2661.7|2657.7|12
1643798180000|2022-02-02 10:36:20|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1643798200000|2022-02-02 10:36:40|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|0
1643798230000|2022-02-02 10:37:10|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.2|2657.2|5
1643798240000|2022-02-02 10:37:20|2661.6|2657.6|2661.2|2657.2|2661.6|2657.6|2661.2|2657.2|0
1643798310000|2022-02-02 10:38:30|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|1
1643798320000|2022-02-02 10:38:40|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1643798340000|2022-02-02 10:39:00|2661.3|2657.3|2661.8|2657.8|2661.8|2657.8|2661.3|2657.3|4
1643798350000|2022-02-02 10:39:10|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|0
1643798360000|2022-02-02 10:39:20|2660.8|2656.8|2661.3|2657.3|2661.3|2657.3|2660.8|2656.8|5
1643798370000|2022-02-02 10:39:30|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1643798380000|2022-02-02 10:39:40|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|0
1643798400000|2022-02-02 10:40:00|2659.9|2655.9|2659.2|2655.2|2659.9|2655.9|2659.2|2655.2|5
1643798420000|2022-02-02 10:40:20|2657.9|2653.9|2656.8|2652.8|2657.9|2653.9|2656.8|2652.8|18
1643798430000|2022-02-02 10:40:30|2657.5|2653.5|2657|2653|2657.5|2653.5|2656.6|2652.6|8
1643798440000|2022-02-02 10:40:40|2656.5|2652.5|2657|2653|2657|2653|2656.5|2652.5|4
1643798450000|2022-02-02 10:40:50|2656.5|2652.5|2656.6|2652.6|2657|2653|2656.5|2652.5|3
1643798460000|2022-02-02 10:41:00|2657|2653|2655.4|2651.4|2657|2653|2655.4|2651.4|10
1643798470000|2022-02-02 10:41:10|2653.9|2649.9|2653.9|2649.9|2654.9|2650.9|2653.9|2649.9|12
1643798480000|2022-02-02 10:41:20|2653.8|2649.8|2653.4|2649.4|2653.8|2649.8|2653.3|2649.3|3
1643798490000|2022-02-02 10:41:30|2652.9|2648.9|2653.4|2649.4|2653.4|2649.4|2652.9|2648.9|3
1643798500000|2022-02-02 10:41:40|2654|2650|2654.4|2650.4|2654.9|2650.9|2654|2650|4
1643798510000|2022-02-02 10:41:50|2654.3|2650.3|2653.9|2649.9|2654.3|2650.3|2653.9|2649.9|1
1643798520000|2022-02-02 10:42:00|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2
1643798530000|2022-02-02 10:42:10|2653.9|2649.9|2655.1|2651.1|2656.5|2652.5|2653.9|2649.9|10
1643798540000|2022-02-02 10:42:20|2655|2651|2656.7|2652.7|2656.7|2652.7|2655|2651|23
1643798550000|2022-02-02 10:42:30|2657.1|2653.1|2657.6|2653.6|2657.6|2653.6|2656.6|2652.6|1
1643798560000|2022-02-02 10:42:40|2657.5|2653.5|2656.6|2652.6|2657.5|2653.5|2656.6|2652.6|2
1643798570000|2022-02-02 10:42:50|2657|2653|2654.5|2650.5|2657|2653|2654.5|2650.5|5
1643798580000|2022-02-02 10:43:00|2654.6|2650.6|2654|2650|2654.6|2650.6|2654|2650|1
1643798600000|2022-02-02 10:43:20|2653.9|2649.9|2652|2648|2653.9|2649.9|2652|2648|1
1643798620000|2022-02-02 10:43:40|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|0
1643798630000|2022-02-02 10:43:50|2652.7|2648.7|2652.7|2648.7|2653.1|2649.1|2652.7|2648.7|2
1643798640000|2022-02-02 10:44:00|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|0
1643798670000|2022-02-02 10:44:30|2652.7|2648.7|2652.6|2648.6|2653.1|2649.1|2652.6|2648.6|13
1643798680000|2022-02-02 10:44:40|2652.7|2648.7|2652.2|2648.2|2652.7|2648.7|2652.2|2648.2|3
1643798700000|2022-02-02 10:45:00|2651.8|2647.8|2651.6|2647.6|2651.8|2647.8|2651.6|2647.6|0
1643798710000|2022-02-02 10:45:10|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|0
1643798730000|2022-02-02 10:45:30|2651.6|2647.6|2652.1|2648.1|2652.1|2648.1|2651.6|2647.6|2
1643798740000|2022-02-02 10:45:40|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|0
1643798750000|2022-02-02 10:45:50|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|3
1643798760000|2022-02-02 10:46:00|2651.5|2647.5|2651.1|2647.1|2651.5|2647.5|2651.1|2647.1|2
1643798770000|2022-02-02 10:46:10|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|8
1643798790000|2022-02-02 10:46:30|2651.1|2647.1|2650.5|2646.5|2651.1|2647.1|2650.5|2646.5|4
1643798800000|2022-02-02 10:46:40|2649.7|2645.7|2649|2645|2649.7|2645.7|2649|2645|1
1643798810000|2022-02-02 10:46:50|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|1
1643798820000|2022-02-02 10:47:00|2649|2645|2648.5|2644.5|2649|2645|2648.5|2644.5|7
1643798850000|2022-02-02 10:47:30|2649.4|2645.4|2649.6|2645.6|2649.6|2645.6|2649.4|2645.4|5
1643798880000|2022-02-02 10:48:00|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|1
1643798920000|2022-02-02 10:48:40|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|1
1643798940000|2022-02-02 10:49:00|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|0
1643798960000|2022-02-02 10:49:20|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|13
1643798970000|2022-02-02 10:49:30|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|0
1643798980000|2022-02-02 10:49:40|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|0
1643798990000|2022-02-02 10:49:50|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|0
1643799010000|2022-02-02 10:50:10|||||||||8
1643799030000|2022-02-02 10:50:30|2650.6|2646.6|2650.7|2646.7|2650.7|2646.7|2650.6|2646.6|8
1643799120000|2022-02-02 10:52:00|2651.6|2647.6|2652.1|2648.1|2652.1|2648.1|2651.6|2647.6|1
1643799130000|2022-02-02 10:52:10|2651.6|2647.6|2651.1|2647.1|2651.6|2647.6|2650.5|2646.5|1
1643799150000|2022-02-02 10:52:30|2650.7|2646.7|2651.7|2647.7|2652.6|2648.6|2650.7|2646.7|0
1643799180000|2022-02-02 10:53:00|2651.2|2647.2|2650.5|2646.5|2651.2|2647.2|2650.5|2646.5|1
1643799190000|2022-02-02 10:53:10|2650.1|2646.1|2650.7|2646.7|2650.7|2646.7|2649.7|2645.7|14
1643799210000|2022-02-02 10:53:30|2650.8|2646.8|2651.6|2647.6|2651.6|2647.6|2650.8|2646.8|0
1643799220000|2022-02-02 10:53:40|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|0
1643799230000|2022-02-02 10:53:50|2651.3|2647.3|2651.7|2647.7|2651.7|2647.7|2651.3|2647.3|0
1643799240000|2022-02-02 10:54:00|2651.8|2647.8|2652.2|2648.2|2652.2|2648.2|2651.7|2647.7|0
1643799250000|2022-02-02 10:54:10|2651.4|2647.4|2650.7|2646.7|2651.4|2647.4|2650.7|2646.7|2
1643799290000|2022-02-02 10:54:50|||||||||1
1643799300000|2022-02-02 10:55:00|2650.8|2646.8|2650.7|2646.7|2650.8|2646.8|2650.7|2646.7|1
1643799320000|2022-02-02 10:55:20|||||||||1
1643799340000|2022-02-02 10:55:40|2650.8|2646.8|2651.2|2647.2|2651.2|2647.2|2650.8|2646.8|7
1643799350000|2022-02-02 10:55:50|2651.6|2647.6|2651.7|2647.7|2651.7|2647.7|2651.6|2647.6|7
1643799360000|2022-02-02 10:56:00|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|0
1643799400000|2022-02-02 10:56:40|||||||||1
1643799420000|2022-02-02 10:57:00|2651.8|2647.8|2651.7|2647.7|2651.8|2647.8|2651.7|2647.7|1
1643799460000|2022-02-02 10:57:40|||||||||1
1643799480000|2022-02-02 10:58:00|2650|2646|2650.5|2646.5|2650.5|2646.5|2649.5|2645.5|4
1643799490000|2022-02-02 10:58:10|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|0
1643799580000|2022-02-02 10:59:40|||||||||1
1643799590000|2022-02-02 10:59:50|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|1
1643799600000|2022-02-02 11:00:00|||||||||1
1643799610000|2022-02-02 11:00:10|2649.2|2645.2|2649.6|2645.6|2649.6|2645.6|2649.2|2645.2|1
1643799640000|2022-02-02 11:00:40|2650|2646|2650.2|2646.2|2650.2|2646.2|2650|2646|7
1643799650000|2022-02-02 11:00:50|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|1
1643799660000|2022-02-02 11:01:00|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|2
1643799670000|2022-02-02 11:01:10|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|0
1643799700000|2022-02-02 11:01:40|2653|2649|2654|2650|2654|2650|2653|2649|15
1643799770000|2022-02-02 11:02:50|||||||||1
1643799820000|2022-02-02 11:03:40|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|8
1643799840000|2022-02-02 11:04:00|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|1
1643799850000|2022-02-02 11:04:10|||||||||1
1643799860000|2022-02-02 11:04:20|||||||||7
1643799890000|2022-02-02 11:04:50|||||||||1
1643799900000|2022-02-02 11:05:00|2654|2650|2654|2650|2654|2650|2654|2650|1
1643799910000|2022-02-02 11:05:10|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2
1643799940000|2022-02-02 11:05:40|2653|2649|2653|2649|2653.6|2649.6|2653|2649|5
1643799960000|2022-02-02 11:06:00|||||||||2
1643799980000|2022-02-02 11:06:20|2652.5|2648.5|2653|2649|2653|2649|2652.5|2648.5|8
1643799990000|2022-02-02 11:06:30|||||||||25
1643800000000|2022-02-02 11:06:40|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|0
1643800010000|2022-02-02 11:06:50|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|4
1643800020000|2022-02-02 11:07:00|||||||||5
1643800070000|2022-02-02 11:07:50|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|1
1643800080000|2022-02-02 11:08:00|2652.6|2648.6|2652.5|2648.5|2652.6|2648.6|2652.5|2648.5|2
1643800130000|2022-02-02 11:08:50|||||||||1
1643800140000|2022-02-02 11:09:00|||||||||4
1643800160000|2022-02-02 11:09:20|2652.6|2648.6|2653.6|2649.6|2653.6|2649.6|2652.6|2648.6|0
1643800170000|2022-02-02 11:09:30|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|0
1643800180000|2022-02-02 11:09:40|2652.7|2648.7|2652.6|2648.6|2652.7|2648.7|2652.6|2648.6|3
1643800190000|2022-02-02 11:09:50|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|0
1643800200000|2022-02-02 11:10:00|2652.4|2648.4|2649.5|2645.5|2652.4|2648.4|2649.5|2645.5|6
1643800210000|2022-02-02 11:10:10|2649|2645|2648|2644|2649|2645|2648|2644|2
1643800220000|2022-02-02 11:10:20|2647.6|2643.6|2647.5|2643.5|2647.6|2643.6|2647.5|2643.5|1
1643800230000|2022-02-02 11:10:30|||||||||4
1643800260000|2022-02-02 11:11:00|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2
1643800270000|2022-02-02 11:11:10|2648|2644|2648|2644|2648|2644|2648|2644|2
1643800300000|2022-02-02 11:11:40|||||||||6
1643800320000|2022-02-02 11:12:00|2649.3|2645.3|2650.6|2646.6|2650.6|2646.6|2649.3|2645.3|4
1643800330000|2022-02-02 11:12:10|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|0
1643800360000|2022-02-02 11:12:40|2648.5|2644.5|2649.5|2645.5|2649.5|2645.5|2648.5|2644.5|4
1643800370000|2022-02-02 11:12:50|2649|2645|2649.6|2645.6|2649.6|2645.6|2649|2645|1
1643800380000|2022-02-02 11:13:00|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|1
1643800430000|2022-02-02 11:13:50|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|0
1643800450000|2022-02-02 11:14:10|||||||||3
1643800470000|2022-02-02 11:14:30|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|1
1643800480000|2022-02-02 11:14:40|2650.5|2646.5|2652.1|2648.1|2652.1|2648.1|2650.5|2646.5|1
1643800500000|2022-02-02 11:15:00|2651.5|2647.5|2651.6|2647.6|2651.6|2647.6|2651.5|2647.5|2
1643800510000|2022-02-02 11:15:10|2651.7|2647.7|2652.5|2648.5|2652.5|2648.5|2651.7|2647.7|7
1643800530000|2022-02-02 11:15:30|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2
1643800560000|2022-02-02 11:16:00|2653.5|2649.5|2653.6|2649.6|2653.6|2649.6|2653.5|2649.5|1
1643800600000|2022-02-02 11:16:40|2652.1|2648.1|2653|2649|2653|2649|2652.1|2648.1|4
1643800630000|2022-02-02 11:17:10|||||||||6
1643800640000|2022-02-02 11:17:20|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|0
1643800670000|2022-02-02 11:17:50|2653.5|2649.5|2654.1|2650.1|2654.1|2650.1|2653.5|2649.5|1
1643800680000|2022-02-02 11:18:00|2654|2650|2653.7|2649.7|2654|2650|2653.1|2649.1|2
1643800690000|2022-02-02 11:18:10|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|0
1643800750000|2022-02-02 11:19:10|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2653.5|2649.5|1
1643800770000|2022-02-02 11:19:30|||||||||4
1643800780000|2022-02-02 11:19:40|2652.2|2648.2|2652.5|2648.5|2652.5|2648.5|2652|2648|41
1643800800000|2022-02-02 11:20:00|2652.1|2648.1|2653.2|2649.2|2653.2|2649.2|2652.1|2648.1|5
1643800810000|2022-02-02 11:20:10|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2
1643800820000|2022-02-02 11:20:20|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|1
1643800850000|2022-02-02 11:20:50|||||||||6
1643800880000|2022-02-02 11:21:20|2654|2650|2654|2650|2654|2650|2654|2650|3
1643800890000|2022-02-02 11:21:30|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2
1643800950000|2022-02-02 11:22:30|2653.1|2649.1|2653.6|2649.6|2653.6|2649.6|2653.1|2649.1|5
1643800960000|2022-02-02 11:22:40|2654|2650|2654|2650|2654|2650|2654|2650|1
1643800970000|2022-02-02 11:22:50|2654.2|2650.2|2654.1|2650.1|2654.2|2650.2|2654.1|2650.1|2
1643801080000|2022-02-02 11:24:40|2654.2|2650.2|2655.1|2651.1|2655.1|2651.1|2654.2|2650.2|4
1643801090000|2022-02-02 11:24:50|||||||||7
1643801100000|2022-02-02 11:25:00|2655.2|2651.2|2655.1|2651.1|2655.2|2651.2|2655.1|2651.1|3
1643801130000|2022-02-02 11:25:30|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|1
1643801140000|2022-02-02 11:25:40|2655.1|2651.1|2655.2|2651.2|2655.2|2651.2|2655.1|2651.1|1
1643801190000|2022-02-02 11:26:30|2655.1|2651.1|2655.1|2651.1|2655.2|2651.2|2655.1|2651.1|1
1643801250000|2022-02-02 11:27:30|||||||||4
1643801280000|2022-02-02 11:28:00|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|0
1643801300000|2022-02-02 11:28:20|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|1
1643801350000|2022-02-02 11:29:10|||||||||4
1643801440000|2022-02-02 11:30:40|||||||||4
1643801490000|2022-02-02 11:31:30|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|0
1643801530000|2022-02-02 11:32:10|2656.5|2652.5|2657.3|2653.3|2657.3|2653.3|2656.5|2652.5|37
1643801570000|2022-02-02 11:32:50|2657.7|2653.7|2657.8|2653.8|2657.8|2653.8|2657.7|2653.7|2
1643801600000|2022-02-02 11:33:20|2657.7|2653.7|2658.3|2654.3|2658.3|2654.3|2657.7|2653.7|3
1643801610000|2022-02-02 11:33:30|2658.7|2654.7|2658.8|2654.8|2658.8|2654.8|2658.7|2654.7|8
1643801620000|2022-02-02 11:33:40|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2
1643801650000|2022-02-02 11:34:10|||||||||6
1643801700000|2022-02-02 11:35:00|2658.3|2654.3|2657.8|2653.8|2658.3|2654.3|2657.7|2653.7|5
1643801720000|2022-02-02 11:35:20|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2
1643801760000|2022-02-02 11:36:00|2657.8|2653.8|2657.3|2653.3|2657.8|2653.8|2657.3|2653.3|1
1643801770000|2022-02-02 11:36:10|2656.7|2652.7|2657.2|2653.2|2657.2|2653.2|2656.7|2652.7|1
1643801790000|2022-02-02 11:36:30|||||||||6
1643801800000|2022-02-02 11:36:40|2656.8|2652.8|2658.9|2654.9|2658.9|2654.9|2656.8|2652.8|22
1643801840000|2022-02-02 11:37:20|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|1
1643801850000|2022-02-02 11:37:30|||||||||6
1643801930000|2022-02-02 11:38:50|||||||||8
1643801940000|2022-02-02 11:39:00|2658.9|2654.9|2659|2655|2659|2655|2658.9|2654.9|1
1643801950000|2022-02-02 11:39:10|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|0
1643801970000|2022-02-02 11:39:30|||||||||1
1643802000000|2022-02-02 11:40:00|2660|2656|2660|2656|2660|2656|2660|2656|7
1643802010000|2022-02-02 11:40:10|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|1
1643802060000|2022-02-02 11:41:00|2660|2656|2659.4|2655.4|2660|2656|2659.4|2655.4|1
1643802080000|2022-02-02 11:41:20|2658.9|2654.9|2659.9|2655.9|2659.9|2655.9|2658.9|2654.9|1
1643802090000|2022-02-02 11:41:30|2660|2656|2659.9|2655.9|2660|2656|2659.9|2655.9|1
1643802110000|2022-02-02 11:41:50|||||||||7
1643802130000|2022-02-02 11:42:10|2659.5|2655.5|2658.5|2654.5|2659.5|2655.5|2658.5|2654.5|1
1643802150000|2022-02-02 11:42:30|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|0
1643802160000|2022-02-02 11:42:40|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|0
1643802200000|2022-02-02 11:43:20|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2
1643802230000|2022-02-02 11:43:50|||||||||1
1643802270000|2022-02-02 11:44:30|2660|2656|2660|2656|2660|2656|2660|2656|9
1643802280000|2022-02-02 11:44:40|2660.5|2656.5|2661|2657|2661|2657|2660.5|2656.5|0
1643802320000|2022-02-02 11:45:20|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|1
1643802340000|2022-02-02 11:45:40|2661|2657|2661|2657|2661|2657|2661|2657|0
1643802350000|2022-02-02 11:45:50|2661.4|2657.4|2661.5|2657.5|2661.5|2657.5|2661.4|2657.4|3
1643802360000|2022-02-02 11:46:00|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|0
1643802390000|2022-02-02 11:46:30|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|1
1643802400000|2022-02-02 11:46:40|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|0
1643802430000|2022-02-02 11:47:10|||||||||3
1643802460000|2022-02-02 11:47:40|2662|2658|2663.5|2659.5|2663.5|2659.5|2662|2658|3
1643802470000|2022-02-02 11:47:50|||||||||1
1643802480000|2022-02-02 11:48:00|||||||||3
1643802510000|2022-02-02 11:48:30|2664.4|2660.4|2664.5|2660.5|2664.5|2660.5|2664.4|2660.4|1
1643802530000|2022-02-02 11:48:50|2665|2661|2664.5|2660.5|2665|2661|2664.5|2660.5|6
1643802540000|2022-02-02 11:49:00|2665|2661|2665|2661|2665|2661|2665|2661|5
1643802600000|2022-02-02 11:50:00|2665.5|2661.5|2666|2662|2666|2662|2665.5|2661.5|1
1643802610000|2022-02-02 11:50:10|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|0
1643802620000|2022-02-02 11:50:20|||||||||10
1643802650000|2022-02-02 11:50:50|2666|2662|2665.9|2661.9|2666|2662|2665.9|2661.9|0
1643802660000|2022-02-02 11:51:00|2666|2662|2665.4|2661.4|2666|2662|2665.4|2661.4|1
1643802680000|2022-02-02 11:51:20|2666|2662|2665.9|2661.9|2666|2662|2665.9|2661.9|4
1643802710000|2022-02-02 11:51:50|2666|2662|2666|2662|2666|2662|2666|2662|0
1643802730000|2022-02-02 11:52:10|2665.9|2661.9|2666|2662|2666|2662|2665.9|2661.9|4
1643802740000|2022-02-02 11:52:20|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|1
1643802800000|2022-02-02 11:53:20|||||||||2
1643802830000|2022-02-02 11:53:50|||||||||1
1643802850000|2022-02-02 11:54:10|||||||||2
1643802890000|2022-02-02 11:54:50|||||||||2
1643802920000|2022-02-02 11:55:20|||||||||1
1643802930000|2022-02-02 11:55:30|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|10
1643802940000|2022-02-02 11:55:40|2666|2662|2666|2662|2666|2662|2666|2662|1
1643802950000|2022-02-02 11:55:50|||||||||1
1643802960000|2022-02-02 11:56:00|||||||||2
1643802980000|2022-02-02 11:56:20|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|5
1643802990000|2022-02-02 11:56:30|||||||||1
1643803000000|2022-02-02 11:56:40|2665.6|2661.6|2666|2662|2666|2662|2665.6|2661.6|0
1643803010000|2022-02-02 11:56:50|||||||||2
1643803030000|2022-02-02 11:57:10|2666.5|2662.5|2666|2662|2666.5|2662.5|2666|2662|1
1643803040000|2022-02-02 11:57:20|2665.5|2661.5|2664.5|2660.5|2665.5|2661.5|2664.5|2660.5|4
1643803050000|2022-02-02 11:57:30|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|0
1643803060000|2022-02-02 11:57:40|||||||||1
1643803070000|2022-02-02 11:57:50|2664.8|2660.8|2665|2661|2665|2661|2664|2660|1
1643803080000|2022-02-02 11:58:00|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2
1643803090000|2022-02-02 11:58:10|||||||||1
1643803100000|2022-02-02 11:58:20|||||||||1
1643803120000|2022-02-02 11:58:40|2664.5|2660.5|2664.9|2660.9|2664.9|2660.9|2664.5|2660.5|0
1643803130000|2022-02-02 11:58:50|||||||||1
1643803150000|2022-02-02 11:59:10|||||||||1
1643803160000|2022-02-02 11:59:20|||||||||1
1643803170000|2022-02-02 11:59:30|||||||||1
1643803190000|2022-02-02 11:59:50|||||||||2
1643803200000|2022-02-02 12:00:00|2664.8|2660.8|2664.8|2660.8|2664.9|2660.9|2664.8|2660.8|0
1643803210000|2022-02-02 12:00:10|2664|2660|2663.9|2659.9|2664|2660|2663.9|2659.9|1
1643803230000|2022-02-02 12:00:30|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|5
1643803270000|2022-02-02 12:01:10|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|2
1643803280000|2022-02-02 12:01:20|||||||||3
1643803310000|2022-02-02 12:01:50|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2
1643803320000|2022-02-02 12:02:00|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|0
1643803330000|2022-02-02 12:02:10|2666.5|2662.5|2666.3|2662.3|2666.5|2662.5|2666.3|2662.3|10
1643803340000|2022-02-02 12:02:20|2665.5|2661.5|2663.4|2659.4|2665.5|2661.5|2663.4|2659.4|4
1643803350000|2022-02-02 12:02:30|2663|2659|2662.9|2658.9|2663|2659|2662.9|2658.9|2
1643803410000|2022-02-02 12:03:30|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|3
1643803430000|2022-02-02 12:03:50|2664|2660|2664.4|2660.4|2664.4|2660.4|2664|2660|0
1643803470000|2022-02-02 12:04:30|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|4
1643803480000|2022-02-02 12:04:40|2664.9|2660.9|2665.9|2661.9|2665.9|2661.9|2664.9|2660.9|2
1643803490000|2022-02-02 12:04:50|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|0
1643803500000|2022-02-02 12:05:00|2665.4|2661.4|2664.9|2660.9|2665.9|2661.9|2664.9|2660.9|2
1643803510000|2022-02-02 12:05:10|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|0
1643803520000|2022-02-02 12:05:20|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|0
1643803560000|2022-02-02 12:06:00|2665.3|2661.3|2666.7|2662.7|2666.8|2662.8|2665.3|2661.3|6
1643803590000|2022-02-02 12:06:30|||||||||1
1643803680000|2022-02-02 12:08:00|2666.8|2662.8|2666.7|2662.7|2666.8|2662.8|2666.7|2662.7|0
1643803690000|2022-02-02 12:08:10|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|0
1643803700000|2022-02-02 12:08:20|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|0
1643803710000|2022-02-02 12:08:30|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2666.7|2662.7|0
1643803740000|2022-02-02 12:09:00|2667.3|2663.3|2667.8|2663.8|2667.8|2663.8|2667.3|2663.3|6
1643803780000|2022-02-02 12:09:40|2667.3|2663.3|2666.7|2662.7|2667.3|2663.3|2666.7|2662.7|3
1643803860000|2022-02-02 12:11:00|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|0
1643803870000|2022-02-02 12:11:10|2667.6|2663.6|2667.8|2663.8|2667.8|2663.8|2667.6|2663.6|2
1643803880000|2022-02-02 12:11:20|2667.7|2663.7|2666.7|2662.7|2667.7|2663.7|2666.7|2662.7|1
1643803890000|2022-02-02 12:11:30|2666.8|2662.8|2666.7|2662.7|2666.9|2662.9|2666.7|2662.7|0
1643803900000|2022-02-02 12:11:40|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|0
1643803910000|2022-02-02 12:11:50|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|2
1643803920000|2022-02-02 12:12:00|2667.3|2663.3|2667.8|2663.8|2667.8|2663.8|2667.3|2663.3|0
1643803930000|2022-02-02 12:12:10|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|2
1643804110000|2022-02-02 12:15:10|2667.3|2663.3|2666.7|2662.7|2667.3|2663.3|2666.3|2662.3|3
1643804140000|2022-02-02 12:15:40|2666.2|2662.2|2666.7|2662.7|2666.7|2662.7|2666.2|2662.2|1
1643804160000|2022-02-02 12:16:00|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|0
1643804170000|2022-02-02 12:16:10|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|1
1643804260000|2022-02-02 12:17:40|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2666.7|2662.7|0
1643804290000|2022-02-02 12:18:10|2666.7|2662.7|2667.2|2663.2|2667.2|2663.2|2666.7|2662.7|10
1643804310000|2022-02-02 12:18:30|2666.8|2662.8|2665.2|2661.2|2666.8|2662.8|2665.2|2661.2|5
1643804320000|2022-02-02 12:18:40|2665.3|2661.3|2665.7|2661.7|2665.7|2661.7|2665.3|2661.3|0
1643804360000|2022-02-02 12:19:20|||||||||2
1643804370000|2022-02-02 12:19:30|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|2
1643804380000|2022-02-02 12:19:40|||||||||2
1643804390000|2022-02-02 12:19:50|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|107
1643804460000|2022-02-02 12:21:00|2667|2663|2666.8|2662.8|2668.3|2664.3|2666.8|2662.8|10
1643804470000|2022-02-02 12:21:10|2666.9|2662.9|2666.7|2662.7|2666.9|2662.9|2666.7|2662.7|4
1643804480000|2022-02-02 12:21:20|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|0
1643804510000|2022-02-02 12:21:50|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2
1643804520000|2022-02-02 12:22:00|2667.7|2663.7|2665.4|2661.4|2667.7|2663.7|2665.4|2661.4|47
1643804530000|2022-02-02 12:22:10|2666.4|2662.4|2665.9|2661.9|2666.4|2662.4|2665.9|2661.9|1
1643804550000|2022-02-02 12:22:30|2665.8|2661.8|2665.4|2661.4|2665.8|2661.8|2665.4|2661.4|63
1643804560000|2022-02-02 12:22:40|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|43
1643804570000|2022-02-02 12:22:50|||||||||1
1643804640000|2022-02-02 12:24:00|2666.8|2662.8|2666.8|2662.8|2667.4|2663.4|2666.8|2662.8|4
1643804650000|2022-02-02 12:24:10|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|0
1643804690000|2022-02-02 12:24:50|2668|2664|2667|2663|2668|2664|2667|2663|89
1643804760000|2022-02-02 12:26:00|2667.5|2663.5|2667.3|2663.3|2667.5|2663.5|2667.3|2663.3|2
1643804770000|2022-02-02 12:26:10|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|0
1643804780000|2022-02-02 12:26:20|||||||||2
1643804800000|2022-02-02 12:26:40|2666|2662|2666|2662|2666|2662|2666|2662|0
1643804820000|2022-02-02 12:27:00|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|0
1643804830000|2022-02-02 12:27:10|2666|2662|2666|2662|2666|2662|2666|2662|0
1643804860000|2022-02-02 12:27:40|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|0
1643804880000|2022-02-02 12:28:00|2666|2662|2666|2662|2666|2662|2666|2662|0
1643804900000|2022-02-02 12:28:20|2667|2663|2667|2663|2667|2663|2667|2663|5
1643804960000|2022-02-02 12:29:20|||||||||1
1643804970000|2022-02-02 12:29:30|2668|2664|2668|2664|2668|2664|2668|2664|0
1643804980000|2022-02-02 12:29:40|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|0
1643804990000|2022-02-02 12:29:50|2667|2663|2667.5|2663.5|2667.5|2663.5|2667|2663|1
1643805000000|2022-02-02 12:30:00|2667.7|2663.7|2668.5|2664.5|2668.5|2664.5|2667.7|2663.7|5
1643805010000|2022-02-02 12:30:10|||||||||1
1643805020000|2022-02-02 12:30:20|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669|2665|34
1643805030000|2022-02-02 12:30:30|||||||||1
1643805040000|2022-02-02 12:30:40|2669.1|2665.1|2669|2665|2669.1|2665.1|2669|2665|2
1643805050000|2022-02-02 12:30:50|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|1
1643805060000|2022-02-02 12:31:00|2669|2665|2669.5|2665.5|2669.5|2665.5|2669|2665|3
1643805070000|2022-02-02 12:31:10|2669|2665|2669|2665|2669.4|2665.4|2668.5|2664.5|5
1643805080000|2022-02-02 12:31:20|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2
1643805090000|2022-02-02 12:31:30|||||||||1
1643805100000|2022-02-02 12:31:40|2669.6|2665.6|2670.6|2666.6|2670.6|2666.6|2669.6|2665.6|1
1643805110000|2022-02-02 12:31:50|2671|2667|2670.6|2666.6|2671.1|2667.1|2670.6|2666.6|3
1643805120000|2022-02-02 12:32:00|2671.1|2667.1|2670.5|2666.5|2671.1|2667.1|2670.5|2666.5|6
1643805140000|2022-02-02 12:32:20|2670.6|2666.6|2671.1|2667.1|2671.1|2667.1|2670.6|2666.6|2
1643805150000|2022-02-02 12:32:30|||||||||1
1643805160000|2022-02-02 12:32:40|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|1
1643805170000|2022-02-02 12:32:50|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|8
1643805180000|2022-02-02 12:33:00|2671.5|2667.5|2671.6|2667.6|2671.6|2667.6|2671.5|2667.5|1
1643805190000|2022-02-02 12:33:10|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.6|2667.6|67
1643805200000|2022-02-02 12:33:20|2672.1|2668.1|2671.7|2667.7|2672.1|2668.1|2671.7|2667.7|11
1643805210000|2022-02-02 12:33:30|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|2671.7|2667.7|8
1643805220000|2022-02-02 12:33:40|||||||||3
1643805230000|2022-02-02 12:33:50|||||||||1
1643805240000|2022-02-02 12:34:00|||||||||1
1643805250000|2022-02-02 12:34:10|||||||||15
1643805260000|2022-02-02 12:34:20|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|7
1643805270000|2022-02-02 12:34:30|2673|2669|2673.2|2669.2|2673.2|2669.2|2673|2669|2
1643805280000|2022-02-02 12:34:40|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|3
1643805290000|2022-02-02 12:34:50|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|1
1643805300000|2022-02-02 12:35:00|2673.1|2669.1|2672.7|2668.7|2673.1|2669.1|2672.7|2668.7|1
1643805310000|2022-02-02 12:35:10|||||||||1
1643805320000|2022-02-02 12:35:20|||||||||1
1643805330000|2022-02-02 12:35:30|||||||||1
1643805340000|2022-02-02 12:35:40|||||||||1
1643805350000|2022-02-02 12:35:50|2673.2|2669.2|2672.7|2668.7|2673.2|2669.2|2672.7|2668.7|4
1643805360000|2022-02-02 12:36:00|2673.1|2669.1|2672.7|2668.7|2673.1|2669.1|2672.7|2668.7|4
1643805370000|2022-02-02 12:36:10|||||||||1
1643805380000|2022-02-02 12:36:20|||||||||1
1643805390000|2022-02-02 12:36:30|2673.1|2669.1|2672.7|2668.7|2673.1|2669.1|2672.7|2668.7|1
1643805400000|2022-02-02 12:36:40|||||||||1
1643805410000|2022-02-02 12:36:50|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|3
1643805420000|2022-02-02 12:37:00|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|1
1643805430000|2022-02-02 12:37:10|2672.1|2668.1|2671.7|2667.7|2672.1|2668.1|2671.7|2667.7|1
1643805440000|2022-02-02 12:37:20|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|1
1643805450000|2022-02-02 12:37:30|2671.7|2667.7|2671.1|2667.1|2671.7|2667.7|2671.1|2667.1|2
1643805460000|2022-02-02 12:37:40|2670.3|2666.3|2670.2|2666.2|2670.3|2666.3|2670.1|2666.1|1
1643805470000|2022-02-02 12:37:50|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|1
1643805480000|2022-02-02 12:38:00|2670.2|2666.2|2671.1|2667.1|2671.1|2667.1|2670.2|2666.2|1
1643805490000|2022-02-02 12:38:10|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|1
1643805500000|2022-02-02 12:38:20|||||||||1
1643805510000|2022-02-02 12:38:30|||||||||1
1643805520000|2022-02-02 12:38:40|2671.6|2667.6|2671.2|2667.2|2671.6|2667.6|2671.2|2667.2|3
1643805530000|2022-02-02 12:38:50|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|1
1643805540000|2022-02-02 12:39:00|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|1
1643805550000|2022-02-02 12:39:10|2671.6|2667.6|2671.2|2667.2|2671.6|2667.6|2671.2|2667.2|1
1643805560000|2022-02-02 12:39:20|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|1
1643805570000|2022-02-02 12:39:30|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2
1643805580000|2022-02-02 12:39:40|||||||||1
1643805590000|2022-02-02 12:39:50|2671.8|2667.8|2671.7|2667.7|2671.8|2667.8|2671.7|2667.7|1
1643805600000|2022-02-02 12:40:00|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|6
1643805610000|2022-02-02 12:40:10|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|1
1643805620000|2022-02-02 12:40:20|2671.2|2667.2|2671.6|2667.6|2671.6|2667.6|2671.2|2667.2|1
1643805630000|2022-02-02 12:40:30|2671.2|2667.2|2671.6|2667.6|2671.6|2667.6|2671.2|2667.2|1
1643805640000|2022-02-02 12:40:40|2671.2|2667.2|2671.2|2667.2|2671.6|2667.6|2671.2|2667.2|1
1643805650000|2022-02-02 12:40:50|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|3
1643805660000|2022-02-02 12:41:00|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|1
1643805670000|2022-02-02 12:41:10|2671.7|2667.7|2671.1|2667.1|2671.7|2667.7|2671.1|2667.1|2
1643805680000|2022-02-02 12:41:20|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|1
1643805690000|2022-02-02 12:41:30|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|1
1643805700000|2022-02-02 12:41:40|2671.7|2667.7|2671.2|2667.2|2671.7|2667.7|2671.2|2667.2|1
1643805710000|2022-02-02 12:41:50|2671.6|2667.6|2672.2|2668.2|2672.2|2668.2|2671.6|2667.6|2
1643805720000|2022-02-02 12:42:00|2672.1|2668.1|2672.2|2668.2|2672.2|2668.2|2672.1|2668.1|3
1643805730000|2022-02-02 12:42:10|2672.1|2668.1|2671.2|2667.2|2672.1|2668.1|2671.2|2667.2|8
1643805740000|2022-02-02 12:42:20|||||||||1
1643805750000|2022-02-02 12:42:30|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|1
1643805760000|2022-02-02 12:42:40|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|1
1643805770000|2022-02-02 12:42:50|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|1
1643805780000|2022-02-02 12:43:00|2671.3|2667.3|2671.7|2667.7|2672.2|2668.2|2671.3|2667.3|2
1643805790000|2022-02-02 12:43:10|2672.1|2668.1|2671.7|2667.7|2672.1|2668.1|2671.7|2667.7|1
1643805800000|2022-02-02 12:43:20|2672.2|2668.2|2672.7|2668.7|2672.7|2668.7|2672.2|2668.2|1
1643805810000|2022-02-02 12:43:30|2671.7|2667.7|2671.6|2667.6|2671.7|2667.7|2671.6|2667.6|5
1643805820000|2022-02-02 12:43:40|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|0
1643805830000|2022-02-02 12:43:50|2671.3|2667.3|2672.3|2668.3|2672.3|2668.3|2671.3|2667.3|27
1643805840000|2022-02-02 12:44:00|2672.4|2668.4|2672.3|2668.3|2672.4|2668.4|2672.3|2668.3|2
1643805850000|2022-02-02 12:44:10|2672.4|2668.4|2672.9|2668.9|2672.9|2668.9|2672.4|2668.4|2
1643805860000|2022-02-02 12:44:20|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|1
1643805870000|2022-02-02 12:44:30|2673.4|2669.4|2673.4|2669.4|2673.4|2669.4|2673.4|2669.4|1
1643805880000|2022-02-02 12:44:40|2672.9|2668.9|2673.3|2669.3|2673.4|2669.4|2672.9|2668.9|1
1643805890000|2022-02-02 12:44:50|2673|2669|2672.9|2668.9|2673.4|2669.4|2672.9|2668.9|1
1643805900000|2022-02-02 12:45:00|2673.4|2669.4|2673.3|2669.3|2673.4|2669.4|2673.3|2669.3|2
1643805910000|2022-02-02 12:45:10|2673.4|2669.4|2673.4|2669.4|2673.4|2669.4|2673.4|2669.4|1
1643805920000|2022-02-02 12:45:20|2673.8|2669.8|2673.9|2669.9|2674|2670|2673.8|2669.8|20
1643805930000|2022-02-02 12:45:30|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|6
1643805940000|2022-02-02 12:45:40|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|0
1643805950000|2022-02-02 12:45:50|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|1
1643805960000|2022-02-02 12:46:00|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|1
1643805970000|2022-02-02 12:46:10|2672.9|2668.9|2673.3|2669.3|2673.3|2669.3|2672.9|2668.9|1
1643805980000|2022-02-02 12:46:20|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|8
1643805990000|2022-02-02 12:46:30|||||||||3
1643806000000|2022-02-02 12:46:40|||||||||2
1643806010000|2022-02-02 12:46:50|||||||||4
1643806020000|2022-02-02 12:47:00|||||||||2
1643806030000|2022-02-02 12:47:10|||||||||1
1643806040000|2022-02-02 12:47:20|2674|2670|2674|2670|2674|2670|2674|2670|2
1643806050000|2022-02-02 12:47:30|||||||||5
1643806060000|2022-02-02 12:47:40|||||||||5
1643806070000|2022-02-02 12:47:50|||||||||1
1643806080000|2022-02-02 12:48:00|||||||||1
1643806090000|2022-02-02 12:48:10|||||||||1
1643806100000|2022-02-02 12:48:20|2673.9|2669.9|2673.4|2669.4|2673.9|2669.9|2673.4|2669.4|9
1643806110000|2022-02-02 12:48:30|2673.8|2669.8|2673.4|2669.4|2673.8|2669.8|2673.3|2669.3|1
1643806120000|2022-02-02 12:48:40|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|1
1643806130000|2022-02-02 12:48:50|||||||||9
1643806140000|2022-02-02 12:49:00|||||||||2
1643806150000|2022-02-02 12:49:10|||||||||1
1643806160000|2022-02-02 12:49:20|||||||||2
1643806170000|2022-02-02 12:49:30|||||||||1
1643806180000|2022-02-02 12:49:40|||||||||1
1643806190000|2022-02-02 12:49:50|2672.4|2668.4|2672.3|2668.3|2672.4|2668.4|2672.3|2668.3|10
1643806200000|2022-02-02 12:50:00|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|2
1643806210000|2022-02-02 12:50:10|2672.9|2668.9|2673.4|2669.4|2673.4|2669.4|2672.9|2668.9|2
1643806220000|2022-02-02 12:50:20|||||||||1
1643806230000|2022-02-02 12:50:30|2673.5|2669.5|2673.9|2669.9|2673.9|2669.9|2673.5|2669.5|10
1643806240000|2022-02-02 12:50:40|||||||||5
1643806250000|2022-02-02 12:50:50|2673.7|2669.7|2673.4|2669.4|2673.7|2669.7|2673.4|2669.4|36
1643806270000|2022-02-02 12:51:10|||||||||2
1643806280000|2022-02-02 12:51:20|||||||||2
1643806290000|2022-02-02 12:51:30|||||||||1
1643806300000|2022-02-02 12:51:40|||||||||1
1643806310000|2022-02-02 12:51:50|2672.4|2668.4|2670.4|2666.4|2672.4|2668.4|2670.4|2666.4|26
1643806330000|2022-02-02 12:52:10|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|1
1643806340000|2022-02-02 12:52:20|||||||||1
1643806350000|2022-02-02 12:52:30|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|3
1643806360000|2022-02-02 12:52:40|2671.5|2667.5|2672.9|2668.9|2672.9|2668.9|2671.5|2667.5|3
1643806370000|2022-02-02 12:52:50|2673.4|2669.4|2673.9|2669.9|2673.9|2669.9|2673.4|2669.4|3
1643806380000|2022-02-02 12:53:00|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2
1643806390000|2022-02-02 12:53:10|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|1
1643806400000|2022-02-02 12:53:20|||||||||1
1643806410000|2022-02-02 12:53:30|||||||||6
1643806420000|2022-02-02 12:53:40|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|3
1643806430000|2022-02-02 12:53:50|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|1
1643806440000|2022-02-02 12:54:00|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|1
1643806450000|2022-02-02 12:54:10|2675.3|2671.3|2675.4|2671.4|2675.4|2671.4|2675.3|2671.3|3
1643806460000|2022-02-02 12:54:20|2675.3|2671.3|2675.5|2671.5|2675.9|2671.9|2675.3|2671.3|83
1643806470000|2022-02-02 12:54:30|2675.6|2671.6|2675.5|2671.5|2675.6|2671.6|2675.5|2671.5|22
1643806480000|2022-02-02 12:54:40|||||||||1
1643806490000|2022-02-02 12:54:50|||||||||1
1643806500000|2022-02-02 12:55:00|||||||||1
1643806510000|2022-02-02 12:55:10|||||||||1
1643806520000|2022-02-02 12:55:20|2676|2672|2676|2672|2676|2672|2676|2672|3
1643806530000|2022-02-02 12:55:30|||||||||1
1643806540000|2022-02-02 12:55:40|||||||||2
1643806550000|2022-02-02 12:55:50|||||||||9
1643806560000|2022-02-02 12:56:00|||||||||1
1643806570000|2022-02-02 12:56:10|2675.5|2671.5|2674.6|2670.6|2675.5|2671.5|2674.5|2670.5|5
1643806580000|2022-02-02 12:56:20|2675.5|2671.5|2675|2671|2675.5|2671.5|2675|2671|8
1643806590000|2022-02-02 12:56:30|2675.4|2671.4|2675.9|2671.9|2675.9|2671.9|2675.4|2671.4|1
1643806600000|2022-02-02 12:56:40|2675.5|2671.5|2675.4|2671.4|2675.5|2671.5|2675.4|2671.4|2
1643806610000|2022-02-02 12:56:50|||||||||1
1643806620000|2022-02-02 12:57:00|||||||||2
1643806630000|2022-02-02 12:57:10|||||||||1
1643806640000|2022-02-02 12:57:20|||||||||1
1643806650000|2022-02-02 12:57:30|2675.8|2671.8|2675.3|2671.3|2675.8|2671.8|2675.3|2671.3|1
1643806660000|2022-02-02 12:57:40|||||||||1
1643806670000|2022-02-02 12:57:50|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|3
1643806690000|2022-02-02 12:58:10|2675.3|2671.3|2674.7|2670.7|2675.3|2671.3|2674.7|2670.7|2
1643806700000|2022-02-02 12:58:20|||||||||2
1643806710000|2022-02-02 12:58:30|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|2
1643806720000|2022-02-02 12:58:40|||||||||1
1643806730000|2022-02-02 12:58:50|2675.7|2671.7|2675.3|2671.3|2675.7|2671.7|2674.9|2670.9|8
1643806740000|2022-02-02 12:59:00|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|1
1643806750000|2022-02-02 12:59:10|||||||||1
1643806760000|2022-02-02 12:59:20|||||||||1
1643806770000|2022-02-02 12:59:30|||||||||1
1643806780000|2022-02-02 12:59:40|||||||||1
1643806790000|2022-02-02 12:59:50|||||||||1
1643806800000|2022-02-02 13:00:00|2674.7|2670.7|2673.3|2669.3|2674.7|2670.7|2673.3|2669.3|30
1643806810000|2022-02-02 13:00:10|2673.8|2669.8|2674.3|2670.3|2674.3|2670.3|2673.8|2669.8|26
1643806820000|2022-02-02 13:00:20|2674.9|2670.9|2674.3|2670.3|2675.3|2671.3|2674.3|2670.3|13
1643806830000|2022-02-02 13:00:30|2673.7|2669.7|2674.7|2670.7|2674.7|2670.7|2673.7|2669.7|11
1643806840000|2022-02-02 13:00:40|2675.4|2671.4|2676.4|2672.4|2676.4|2672.4|2675.4|2671.4|11
1643806850000|2022-02-02 13:00:50|||||||||2
1643806860000|2022-02-02 13:01:00|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2
1643806870000|2022-02-02 13:01:10|2675.9|2671.9|2676.4|2672.4|2676.4|2672.4|2675.9|2671.9|4
1643806880000|2022-02-02 13:01:20|||||||||3
1643806890000|2022-02-02 13:01:30|||||||||1
1643806900000|2022-02-02 13:01:40|||||||||2
1643806910000|2022-02-02 13:01:50|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|4
1643806920000|2022-02-02 13:02:00|2676.4|2672.4|2676.3|2672.3|2676.4|2672.4|2676.3|2672.3|7
1643806930000|2022-02-02 13:02:10|||||||||1
1643806940000|2022-02-02 13:02:20|||||||||1
1643806950000|2022-02-02 13:02:30|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|2675.8|2671.8|23
1643806960000|2022-02-02 13:02:40|2676.4|2672.4|2676.3|2672.3|2676.4|2672.4|2675.9|2671.9|4
1643806970000|2022-02-02 13:02:50|2675.9|2671.9|2675.9|2671.9|2676.3|2672.3|2675.9|2671.9|7
1643806980000|2022-02-02 13:03:00|2675.8|2671.8|2675.9|2671.9|2675.9|2671.9|2675.8|2671.8|13
1643806990000|2022-02-02 13:03:10|||||||||3
1643807000000|2022-02-02 13:03:20|2676.4|2672.4|2675.9|2671.9|2676.4|2672.4|2675.9|2671.9|23
1643807010000|2022-02-02 13:03:30|2676.4|2672.4|2675.9|2671.9|2676.4|2672.4|2675.9|2671.9|11
1643807020000|2022-02-02 13:03:40|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|8
1643807030000|2022-02-02 13:03:50|||||||||1
1643807040000|2022-02-02 13:04:00|||||||||6
1643807050000|2022-02-02 13:04:10|2674.8|2670.8|2675.2|2671.2|2675.2|2671.2|2674.7|2670.7|14
1643807070000|2022-02-02 13:04:30|2674.8|2670.8|2674.9|2670.9|2674.9|2670.9|2674.8|2670.8|1
1643807080000|2022-02-02 13:04:40|2674.8|2670.8|2674.8|2670.8|2674.9|2670.9|2674.8|2670.8|5
1643807090000|2022-02-02 13:04:50|||||||||1
1643807100000|2022-02-02 13:05:00|2675.3|2671.3|2674.9|2670.9|2675.3|2671.3|2674.9|2670.9|1
1643807110000|2022-02-02 13:05:10|2675.4|2671.4|2674.9|2670.9|2675.4|2671.4|2674.9|2670.9|1
1643807120000|2022-02-02 13:05:20|||||||||3
1643807130000|2022-02-02 13:05:30|||||||||2
1643807140000|2022-02-02 13:05:40|||||||||1
1643807150000|2022-02-02 13:05:50|2675.3|2671.3|2674.9|2670.9|2675.3|2671.3|2674.9|2670.9|2
1643807160000|2022-02-02 13:06:00|||||||||5
1643807170000|2022-02-02 13:06:10|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|1
1643807180000|2022-02-02 13:06:20|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|1
1643807190000|2022-02-02 13:06:30|2675.7|2671.7|2674.9|2670.9|2675.7|2671.7|2674.9|2670.9|5
1643807200000|2022-02-02 13:06:40|2675.4|2671.4|2674.9|2670.9|2675.4|2671.4|2674.9|2670.9|3
1643807210000|2022-02-02 13:06:50|||||||||1
1643807220000|2022-02-02 13:07:00|2674.8|2670.8|2673.9|2669.9|2674.8|2670.8|2673.9|2669.9|2
1643807230000|2022-02-02 13:07:10|2674.4|2670.4|2674.9|2670.9|2674.9|2670.9|2674.4|2670.4|9
1643807240000|2022-02-02 13:07:20|2674.8|2670.8|2674.9|2670.9|2674.9|2670.9|2674.8|2670.8|2
1643807260000|2022-02-02 13:07:40|||||||||2
1643807270000|2022-02-02 13:07:50|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|3
1643807280000|2022-02-02 13:08:00|2674.8|2670.8|2673.7|2669.7|2674.8|2670.8|2673.7|2669.7|9
1643807290000|2022-02-02 13:08:10|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2672.8|2668.8|1
1643807300000|2022-02-02 13:08:20|2672.1|2668.1|2672.6|2668.6|2672.6|2668.6|2672.1|2668.1|10
1643807310000|2022-02-02 13:08:30|2672.1|2668.1|2673.7|2669.7|2673.7|2669.7|2672.1|2668.1|3
1643807320000|2022-02-02 13:08:40|||||||||1
1643807330000|2022-02-02 13:08:50|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|1
1643807340000|2022-02-02 13:09:00|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|13
1643807350000|2022-02-02 13:09:10|||||||||190
1643807360000|2022-02-02 13:09:20|||||||||3
1643807370000|2022-02-02 13:09:30|2673.2|2669.2|2673.7|2669.7|2673.7|2669.7|2673.2|2669.2|4
1643807380000|2022-02-02 13:09:40|||||||||1
1643807390000|2022-02-02 13:09:50|||||||||1
1643807400000|2022-02-02 13:10:00|||||||||1
1643807410000|2022-02-02 13:10:10|2673.3|2669.3|2673.2|2669.2|2673.3|2669.3|2673.2|2669.2|2
1643807420000|2022-02-02 13:10:20|||||||||2
1643807430000|2022-02-02 13:10:30|2673.6|2669.6|2673.7|2669.7|2673.7|2669.7|2673.6|2669.6|1
1643807440000|2022-02-02 13:10:40|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|10
1643807450000|2022-02-02 13:10:50|||||||||4
1643807460000|2022-02-02 13:11:00|||||||||1
1643807470000|2022-02-02 13:11:10|||||||||4
1643807480000|2022-02-02 13:11:20|||||||||1
1643807490000|2022-02-02 13:11:30|||||||||3
1643807500000|2022-02-02 13:11:40|||||||||3
1643807510000|2022-02-02 13:11:50|||||||||2
1643807520000|2022-02-02 13:12:00|||||||||2
1643807530000|2022-02-02 13:12:10|||||||||1
1643807540000|2022-02-02 13:12:20|||||||||3
1643807550000|2022-02-02 13:12:30|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|7
1643807560000|2022-02-02 13:12:40|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|5
1643807570000|2022-02-02 13:12:50|||||||||3
1643807580000|2022-02-02 13:13:00|||||||||1
1643807590000|2022-02-02 13:13:10|||||||||2
1643807600000|2022-02-02 13:13:20|||||||||3
1643807610000|2022-02-02 13:13:30|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|1
1643807620000|2022-02-02 13:13:40|2674|2670|2675.2|2671.2|2675.7|2671.7|2674|2670|51
1643807630000|2022-02-02 13:13:50|2675.3|2671.3|2675.7|2671.7|2675.8|2671.8|2675.3|2671.3|6
1643807640000|2022-02-02 13:14:00|2675.8|2671.8|2675.9|2671.9|2676.4|2672.4|2675.8|2671.8|35
1643807650000|2022-02-02 13:14:10|||||||||3
1643807660000|2022-02-02 13:14:20|2676.7|2672.7|2676.9|2672.9|2676.9|2672.9|2676.7|2672.7|3
1643807670000|2022-02-02 13:14:30|2676.8|2672.8|2676.9|2672.9|2676.9|2672.9|2676.8|2672.8|11
1643807680000|2022-02-02 13:14:40|||||||||2
1643807690000|2022-02-02 13:14:50|||||||||4
1643807700000|2022-02-02 13:15:00|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|3
1643807710000|2022-02-02 13:15:10|2676.9|2672.9|2677.3|2673.3|2677.4|2673.4|2676.9|2672.9|10
1643807720000|2022-02-02 13:15:20|2677.4|2673.4|2677.9|2673.9|2677.9|2673.9|2677.4|2673.4|3
1643807730000|2022-02-02 13:15:30|||||||||1
1643807740000|2022-02-02 13:15:40|2676.9|2672.9|2677.9|2673.9|2677.9|2673.9|2676.9|2672.9|3
1643807750000|2022-02-02 13:15:50|2677.8|2673.8|2677.9|2673.9|2677.9|2673.9|2677.4|2673.4|2
1643807760000|2022-02-02 13:16:00|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|2676.4|2672.4|22
1643807770000|2022-02-02 13:16:10|2676.4|2672.4|2675.9|2671.9|2676.4|2672.4|2675.9|2671.9|8
1643807780000|2022-02-02 13:16:20|2676.3|2672.3|2676.9|2672.9|2676.9|2672.9|2676.3|2672.3|25
1643807790000|2022-02-02 13:16:30|2677|2673|2677|2673|2677|2673|2677|2673|32
1643807800000|2022-02-02 13:16:40|||||||||8
1643807810000|2022-02-02 13:16:50|||||||||3
1643807820000|2022-02-02 13:17:00|||||||||1
1643807830000|2022-02-02 13:17:10|||||||||1
1643807840000|2022-02-02 13:17:20|2676.5|2672.5|2676|2672|2676.5|2672.5|2675.9|2671.9|14
1643807850000|2022-02-02 13:17:30|2675.5|2671.5|2676|2672|2676|2672|2675.5|2671.5|2
1643807860000|2022-02-02 13:17:40|||||||||3
1643807870000|2022-02-02 13:17:50|||||||||2
1643807880000|2022-02-02 13:18:00|2675.6|2671.6|2674.5|2670.5|2675.6|2671.6|2674.5|2670.5|12
1643807890000|2022-02-02 13:18:10|2674|2670|2674|2670|2674.5|2670.5|2674|2670|6
1643807900000|2022-02-02 13:18:20|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.4|2669.4|68
1643807910000|2022-02-02 13:18:30|2673.3|2669.3|2673.9|2669.9|2673.9|2669.9|2673.3|2669.3|53
1643807920000|2022-02-02 13:18:40|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.7|2669.7|10
1643807930000|2022-02-02 13:18:50|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|0
1643807940000|2022-02-02 13:19:00|||||||||1
1643807950000|2022-02-02 13:19:10|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|19
1643807960000|2022-02-02 13:19:20|||||||||1
1643807970000|2022-02-02 13:19:30|2675|2671|2675|2671|2675|2671|2675|2671|8
1643807980000|2022-02-02 13:19:40|||||||||2
1643807990000|2022-02-02 13:19:50|||||||||1
1643808000000|2022-02-02 13:20:00|||||||||24
1643808010000|2022-02-02 13:20:10|||||||||1
1643808020000|2022-02-02 13:20:20|||||||||5
1643808030000|2022-02-02 13:20:30|2676|2672|2676|2672|2676|2672|2676|2672|16
1643808040000|2022-02-02 13:20:40|||||||||5
1643808050000|2022-02-02 13:20:50|||||||||1
1643808060000|2022-02-02 13:21:00|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|2676|2672|6
1643808070000|2022-02-02 13:21:10|||||||||5
1643808080000|2022-02-02 13:21:20|||||||||7
1643808090000|2022-02-02 13:21:30|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|29
1643808100000|2022-02-02 13:21:40|||||||||2
1643808110000|2022-02-02 13:21:50|||||||||6
1643808120000|2022-02-02 13:22:00|2676|2672|2676|2672|2676|2672|2676|2672|29
1643808130000|2022-02-02 13:22:10|2675.5|2671.5|2676|2672|2676|2672|2675.5|2671.5|2
1643808140000|2022-02-02 13:22:20|||||||||1
1643808150000|2022-02-02 13:22:30|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|1
1643808160000|2022-02-02 13:22:40|||||||||1
1643808170000|2022-02-02 13:22:50|||||||||5
1643808180000|2022-02-02 13:23:00|2676|2672|2676|2672|2676|2672|2676|2672|3
1643808190000|2022-02-02 13:23:10|2676.4|2672.4|2678|2674|2678|2674|2676|2672|38
1643808200000|2022-02-02 13:23:20|2678.5|2674.5|2678|2674|2678.5|2674.5|2678|2674|5
1643808210000|2022-02-02 13:23:30|2678.5|2674.5|2678|2674|2678.5|2674.5|2678|2674|6
1643808220000|2022-02-02 13:23:40|||||||||3
1643808230000|2022-02-02 13:23:50|||||||||4
1643808240000|2022-02-02 13:24:00|||||||||4
1643808250000|2022-02-02 13:24:10|||||||||10
1643808260000|2022-02-02 13:24:20|||||||||1
1643808270000|2022-02-02 13:24:30|2677|2673|2677|2673|2677|2673|2677|2673|2
1643808280000|2022-02-02 13:24:40|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|2677|2673|4
1643808290000|2022-02-02 13:24:50|2678|2674|2678|2674|2678|2674|2677.5|2673.5|7
1643808300000|2022-02-02 13:25:00|||||||||3
1643808310000|2022-02-02 13:25:10|2678.1|2674.1|2678|2674|2678.5|2674.5|2678|2674|4
1643808320000|2022-02-02 13:25:20|||||||||1
1643808330000|2022-02-02 13:25:30|||||||||1
1643808340000|2022-02-02 13:25:40|||||||||1
1643808350000|2022-02-02 13:25:50|||||||||3
1643808360000|2022-02-02 13:26:00|2677.9|2673.9|2677|2673|2677.9|2673.9|2677|2673|17
1643808380000|2022-02-02 13:26:20|2677.5|2673.5|2677.1|2673.1|2677.5|2673.5|2677.1|2673.1|4
1643808390000|2022-02-02 13:26:30|2677.5|2673.5|2678|2674|2678|2674|2677.5|2673.5|2
1643808400000|2022-02-02 13:26:40|2677|2673|2676.9|2672.9|2677.5|2673.5|2676.9|2672.9|36
1643808410000|2022-02-02 13:26:50|2676|2672|2676|2672|2676|2672|2676|2672|1
1643808420000|2022-02-02 13:27:00|2675.8|2671.8|2675|2671|2675.8|2671.8|2674.9|2670.9|8
1643808430000|2022-02-02 13:27:10|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2
1643808440000|2022-02-02 13:27:20|2675|2671|2674|2670|2675|2671|2674|2670|5
1643808450000|2022-02-02 13:27:30|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|4
1643808460000|2022-02-02 13:27:40|2674.9|2670.9|2675|2671|2675|2671|2674|2670|1
1643808470000|2022-02-02 13:27:50|2674|2670|2673|2669|2674|2670|2673|2669|17
1643808480000|2022-02-02 13:28:00|||||||||12
1643808490000|2022-02-02 13:28:10|||||||||3
1643808500000|2022-02-02 13:28:20|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|2
1643808510000|2022-02-02 13:28:30|2673|2669|2673|2669|2673|2669|2673|2669|2
1643808520000|2022-02-02 13:28:40|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|1
1643808530000|2022-02-02 13:28:50|2673.6|2669.6|2674|2670|2674|2670|2673.6|2669.6|1
1643808540000|2022-02-02 13:29:00|||||||||2
1643808550000|2022-02-02 13:29:10|2674.5|2670.5|2673|2669|2675|2671|2673|2669|6
1643808560000|2022-02-02 13:29:20|||||||||3
1643808570000|2022-02-02 13:29:30|||||||||7
1643808580000|2022-02-02 13:29:40|||||||||1
1643808590000|2022-02-02 13:29:50|2672.9|2668.9|2673|2669|2673|2669|2672.9|2668.9|2
1643808600000|2022-02-02 13:30:00|2672.5|2668.5|2672.5|2668.5|2673|2669|2672|2668|8
1643808610000|2022-02-02 13:30:10|2672|2668|2670.5|2666.5|2672|2668|2670.5|2666.5|13
1643808620000|2022-02-02 13:30:20|2670.9|2666.9|2671|2667|2671|2667|2670.9|2666.9|12
1643808630000|2022-02-02 13:30:30|||||||||1
1643808640000|2022-02-02 13:30:40|||||||||1
1643808650000|2022-02-02 13:30:50|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|3
1643808660000|2022-02-02 13:31:00|||||||||1
1643808670000|2022-02-02 13:31:10|2671|2667|2670.5|2666.5|2671|2667|2670.5|2666.5|2
1643808680000|2022-02-02 13:31:20|2670.4|2666.4|2670|2666|2670.4|2666.4|2670|2666|13
1643808690000|2022-02-02 13:31:30|2669.6|2665.6|2669.5|2665.5|2669.6|2665.6|2669.5|2665.5|5
1643808700000|2022-02-02 13:31:40|2670|2666|2670|2666|2670.5|2666.5|2670|2666|4
1643808710000|2022-02-02 13:31:50|2670.5|2666.5|2670|2666|2670.5|2666.5|2669.5|2665.5|4
1643808720000|2022-02-02 13:32:00|2669.6|2665.6|2670|2666|2670|2666|2669.5|2665.5|7
1643808730000|2022-02-02 13:32:10|2669.5|2665.5|2670.5|2666.5|2670.5|2666.5|2669.5|2665.5|1
1643808740000|2022-02-02 13:32:20|||||||||5
1643808750000|2022-02-02 13:32:30|2671|2667|2671|2667|2671|2667|2671|2667|2
1643808760000|2022-02-02 13:32:40|||||||||1
1643808770000|2022-02-02 13:32:50|||||||||6
1643808780000|2022-02-02 13:33:00|2671.5|2667.5|2671|2667|2671.5|2667.5|2671|2667|6
1643808790000|2022-02-02 13:33:10|2672.5|2668.5|2672|2668|2672.5|2668.5|2671|2667|6
1643808800000|2022-02-02 13:33:20|||||||||1
1643808810000|2022-02-02 13:33:30|||||||||2
1643808820000|2022-02-02 13:33:40|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|7
1643808830000|2022-02-02 13:33:50|||||||||3
1643808840000|2022-02-02 13:34:00|2672.6|2668.6|2673.5|2669.5|2673.5|2669.5|2672.6|2668.6|4
1643808850000|2022-02-02 13:34:10|2673|2669|2673.5|2669.5|2673.5|2669.5|2673|2669|2
1643808860000|2022-02-02 13:34:20|||||||||2
1643808870000|2022-02-02 13:34:30|2673.1|2669.1|2673.5|2669.5|2673.5|2669.5|2673|2669|1
1643808880000|2022-02-02 13:34:40|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|2
1643808890000|2022-02-02 13:34:50|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|1
1643808900000|2022-02-02 13:35:00|2672.5|2668.5|2671|2667|2672.5|2668.5|2670.5|2666.5|4
1643808910000|2022-02-02 13:35:10|2670.5|2666.5|2671.5|2667.5|2671.5|2667.5|2670.5|2666.5|2
1643808920000|2022-02-02 13:35:20|2671.9|2667.9|2671.5|2667.5|2672.5|2668.5|2671.5|2667.5|4
1643808930000|2022-02-02 13:35:30|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2
1643808940000|2022-02-02 13:35:40|2672|2668|2672.4|2668.4|2672.4|2668.4|2672|2668|1
1643808950000|2022-02-02 13:35:50|2672.5|2668.5|2672|2668|2672.5|2668.5|2671.9|2667.9|3
1643808960000|2022-02-02 13:36:00|2671.9|2667.9|2671.9|2667.9|2672|2668|2671.9|2667.9|1
1643808970000|2022-02-02 13:36:10|2671.5|2667.5|2671|2667|2671.5|2667.5|2671|2667|4
1643808980000|2022-02-02 13:36:20|2671.5|2667.5|2671.6|2667.6|2671.9|2667.9|2671.5|2667.5|7
1643808990000|2022-02-02 13:36:30|2671.5|2667.5|2671.6|2667.6|2671.6|2667.6|2671.5|2667.5|5
1643809000000|2022-02-02 13:36:40|2672|2668|2672|2668|2672|2668|2672|2668|1
1643809010000|2022-02-02 13:36:50|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|1
1643809020000|2022-02-02 13:37:00|2671.5|2667.5|2672.5|2668.5|2672.5|2668.5|2671.5|2667.5|1
1643809030000|2022-02-02 13:37:10|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|3
1643809040000|2022-02-02 13:37:20|2673.1|2669.1|2673.5|2669.5|2673.5|2669.5|2673.1|2669.1|1
1643809050000|2022-02-02 13:37:30|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2
1643809060000|2022-02-02 13:37:40|2673.6|2669.6|2673.1|2669.1|2673.6|2669.6|2673.1|2669.1|4
1643809070000|2022-02-02 13:37:50|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|1
1643809080000|2022-02-02 13:38:00|2674|2670|2673.6|2669.6|2674|2670|2673.6|2669.6|1
1643809090000|2022-02-02 13:38:10|||||||||1
1643809100000|2022-02-02 13:38:20|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|3
1643809110000|2022-02-02 13:38:30|2673.5|2669.5|2673.6|2669.6|2673.6|2669.6|2673.5|2669.5|1
1643809120000|2022-02-02 13:38:40|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2
1643809130000|2022-02-02 13:38:50|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|1
1643809140000|2022-02-02 13:39:00|2673.1|2669.1|2673.6|2669.6|2673.6|2669.6|2673.1|2669.1|8
1643809150000|2022-02-02 13:39:10|2673.5|2669.5|2673.1|2669.1|2673.5|2669.5|2673.1|2669.1|3
1643809160000|2022-02-02 13:39:20|2673.6|2669.6|2673.1|2669.1|2673.6|2669.6|2673.1|2669.1|7
1643809170000|2022-02-02 13:39:30|||||||||4
1643809180000|2022-02-02 13:39:40|||||||||3
1643809190000|2022-02-02 13:39:50|2673.5|2669.5|2673.6|2669.6|2673.6|2669.6|2673.1|2669.1|17
1643809200000|2022-02-02 13:40:00|2673.5|2669.5|2673.6|2669.6|2673.6|2669.6|2673.5|2669.5|7
1643809210000|2022-02-02 13:40:10|||||||||20
1643809220000|2022-02-02 13:40:20|||||||||1
1643809230000|2022-02-02 13:40:30|2673.7|2669.7|2673.6|2669.6|2673.7|2669.7|2673.6|2669.6|8
1643809240000|2022-02-02 13:40:40|||||||||3
1643809250000|2022-02-02 13:40:50|||||||||3
1643809260000|2022-02-02 13:41:00|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|7
1643809270000|2022-02-02 13:41:10|2674.7|2670.7|2675.2|2671.2|2675.2|2671.2|2674.7|2670.7|12
1643809280000|2022-02-02 13:41:20|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|11
1643809290000|2022-02-02 13:41:30|||||||||1
1643809300000|2022-02-02 13:41:40|2674.3|2670.3|2674.1|2670.1|2674.3|2670.3|2674.1|2670.1|31
1643809310000|2022-02-02 13:41:50|2674.2|2670.2|2674.1|2670.1|2674.6|2670.6|2674.1|2670.1|26
1643809320000|2022-02-02 13:42:00|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|13
1643809330000|2022-02-02 13:42:10|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2
1643809340000|2022-02-02 13:42:20|2674.6|2670.6|2674.1|2670.1|2674.6|2670.6|2674.1|2670.1|1
1643809350000|2022-02-02 13:42:30|2674.2|2670.2|2674.6|2670.6|2674.6|2670.6|2674.2|2670.2|1
1643809360000|2022-02-02 13:42:40|2674.2|2670.2|2674.1|2670.1|2674.2|2670.2|2674.1|2670.1|3
1643809370000|2022-02-02 13:42:50|||||||||12
1643809380000|2022-02-02 13:43:00|2673.2|2669.2|2670.6|2666.6|2673.2|2669.2|2670.5|2666.5|93
1643809390000|2022-02-02 13:43:10|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|2670.1|2666.1|6
1643809400000|2022-02-02 13:43:20|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|2671|2667|3
1643809410000|2022-02-02 13:43:30|2671.1|2667.1|2671.6|2667.6|2671.6|2667.6|2671.1|2667.1|4
1643809420000|2022-02-02 13:43:40|2671.5|2667.5|2670.9|2666.9|2671.5|2667.5|2670.9|2666.9|2
1643809430000|2022-02-02 13:43:50|2670.5|2666.5|2669.4|2665.4|2670.5|2666.5|2668.9|2664.9|6
1643809440000|2022-02-02 13:44:00|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|3
1643809450000|2022-02-02 13:44:10|2670|2666|2669.5|2665.5|2670|2666|2669.5|2665.5|2
1643809460000|2022-02-02 13:44:20|2670|2666|2670|2666|2670|2666|2670|2666|7
1643809470000|2022-02-02 13:44:30|2670.1|2666.1|2670|2666|2670.5|2666.5|2670|2666|1
1643809480000|2022-02-02 13:44:40|2670.5|2666.5|2670.4|2666.4|2670.5|2666.5|2670.4|2666.4|2
1643809490000|2022-02-02 13:44:50|||||||||1
1643809500000|2022-02-02 13:45:00|2670.9|2666.9|2670.5|2666.5|2670.9|2666.9|2670|2666|1
1643809510000|2022-02-02 13:45:10|2671|2667|2671.4|2667.4|2671.5|2667.5|2671|2667|6
1643809520000|2022-02-02 13:45:20|2670.9|2666.9|2669.5|2665.5|2671|2667|2669.5|2665.5|9
1643809530000|2022-02-02 13:45:30|2669.1|2665.1|2669.4|2665.4|2669.5|2665.5|2668.9|2664.9|21
1643809540000|2022-02-02 13:45:40|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|0
1643809550000|2022-02-02 13:45:50|2669.1|2665.1|2669|2665|2669.1|2665.1|2669|2665|3
1643809560000|2022-02-02 13:46:00|2669.4|2665.4|2669.5|2665.5|2669.5|2665.5|2669.4|2665.4|1
1643809570000|2022-02-02 13:46:10|2669.8|2665.8|2670|2666|2670|2666|2669.8|2665.8|14
1643809580000|2022-02-02 13:46:20|2669.9|2665.9|2668.3|2664.3|2669.9|2665.9|2667.9|2663.9|63
1643809590000|2022-02-02 13:46:30|2667.8|2663.8|2668.3|2664.3|2668.3|2664.3|2667.3|2663.3|4
1643809600000|2022-02-02 13:46:40|2667.9|2663.9|2666.3|2662.3|2667.9|2663.9|2666.2|2662.2|21
1643809610000|2022-02-02 13:46:50|2666.2|2662.2|2666.4|2662.4|2666.4|2662.4|2666.2|2662.2|13
1643809620000|2022-02-02 13:47:00|2667.2|2663.2|2669|2665|2669.7|2665.7|2667.2|2663.2|11
1643809630000|2022-02-02 13:47:10|2670.4|2666.4|2669.4|2665.4|2670.4|2666.4|2669.4|2665.4|7
1643809640000|2022-02-02 13:47:20|2670.1|2666.1|2670.5|2666.5|2670.5|2666.5|2670.1|2666.1|2
1643809650000|2022-02-02 13:47:30|2670.6|2666.6|2670.6|2666.6|2671.1|2667.1|2670.6|2666.6|1
1643809660000|2022-02-02 13:47:40|2671.1|2667.1|2671.6|2667.6|2671.6|2667.6|2671.1|2667.1|5
1643809670000|2022-02-02 13:47:50|2672.5|2668.5|2672.1|2668.1|2672.6|2668.6|2672.1|2668.1|3
1643809680000|2022-02-02 13:48:00|||||||||2
1643809690000|2022-02-02 13:48:10|||||||||2
1643809700000|2022-02-02 13:48:20|||||||||1
1643809710000|2022-02-02 13:48:30|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|1
1643809720000|2022-02-02 13:48:40|2672.1|2668.1|2672.6|2668.6|2672.6|2668.6|2672.1|2668.1|1
1643809730000|2022-02-02 13:48:50|||||||||1
1643809740000|2022-02-02 13:49:00|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|18
1643809750000|2022-02-02 13:49:10|2670.9|2666.9|2670.5|2666.5|2670.9|2666.9|2670.5|2666.5|40
1643809760000|2022-02-02 13:49:20|2670.9|2666.9|2670.5|2666.5|2670.9|2666.9|2670.4|2666.4|26
1643809770000|2022-02-02 13:49:30|2665.1|2661.1|2668.6|2664.6|2668.6|2664.6|2665.1|2661.1|60
1643809780000|2022-02-02 13:49:40|2668.7|2664.7|2670.1|2666.1|2670.1|2666.1|2668.7|2664.7|2
1643809790000|2022-02-02 13:49:50|2670|2666|2670.1|2666.1|2670.1|2666.1|2669.6|2665.6|2
1643809800000|2022-02-02 13:50:00|2669.9|2665.9|2669.6|2665.6|2669.9|2665.9|2669.1|2665.1|19
1643809810000|2022-02-02 13:50:10|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|14
1643809820000|2022-02-02 13:50:20|2669.6|2665.6|2668.6|2664.6|2669.6|2665.6|2668.6|2664.6|18
1643809830000|2022-02-02 13:50:30|2668.1|2664.1|2668.6|2664.6|2668.6|2664.6|2668.1|2664.1|2
1643809840000|2022-02-02 13:50:40|||||||||1
1643809850000|2022-02-02 13:50:50|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|11
1643809860000|2022-02-02 13:51:00|2668.1|2664.1|2667.6|2663.6|2668.1|2664.1|2667.6|2663.6|1
1643809870000|2022-02-02 13:51:10|2668|2664|2667.6|2663.6|2668|2664|2667.6|2663.6|1
1643809880000|2022-02-02 13:51:20|||||||||1
1643809890000|2022-02-02 13:51:30|2668.1|2664.1|2667.6|2663.6|2668.1|2664.1|2667.6|2663.6|2
1643809900000|2022-02-02 13:51:40|2668.1|2664.1|2669.1|2665.1|2669.1|2665.1|2668.1|2664.1|3
1643809910000|2022-02-02 13:51:50|||||||||1
1643809920000|2022-02-02 13:52:00|2669.5|2665.5|2668.1|2664.1|2669.5|2665.5|2668.1|2664.1|5
1643809930000|2022-02-02 13:52:10|||||||||1
1643809940000|2022-02-02 13:52:20|||||||||1
1643809950000|2022-02-02 13:52:30|2668.5|2664.5|2669|2665|2669.1|2665.1|2668.1|2664.1|11
1643809960000|2022-02-02 13:52:40|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|1
1643809970000|2022-02-02 13:52:50|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2
1643809980000|2022-02-02 13:53:00|||||||||2
1643809990000|2022-02-02 13:53:10|2668.6|2664.6|2668.5|2664.5|2668.6|2664.6|2668.5|2664.5|3
1643810000000|2022-02-02 13:53:20|2668.6|2664.6|2668.1|2664.1|2668.6|2664.6|2668.1|2664.1|1
1643810010000|2022-02-02 13:53:30|2668.6|2664.6|2669.1|2665.1|2669.1|2665.1|2668.6|2664.6|1
1643810020000|2022-02-02 13:53:40|2668.6|2664.6|2668.1|2664.1|2668.6|2664.6|2668.1|2664.1|4
1643810030000|2022-02-02 13:53:50|2668.5|2664.5|2669.6|2665.6|2669.9|2665.9|2668.5|2664.5|3
1643810040000|2022-02-02 13:54:00|||||||||1
1643810050000|2022-02-02 13:54:10|||||||||1
1643810060000|2022-02-02 13:54:20|2669.5|2665.5|2669.6|2665.6|2669.6|2665.6|2669.1|2665.1|10
1643810070000|2022-02-02 13:54:30|||||||||1
1643810080000|2022-02-02 13:54:40|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669|2665|12
1643810100000|2022-02-02 13:55:00|2669.5|2665.5|2670.1|2666.1|2670.1|2666.1|2669.5|2665.5|4
1643810110000|2022-02-02 13:55:10|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|4
1643810120000|2022-02-02 13:55:20|2669.5|2665.5|2669.6|2665.6|2669.6|2665.6|2669.5|2665.5|5
1643810130000|2022-02-02 13:55:30|||||||||1
1643810140000|2022-02-02 13:55:40|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|1
1643810150000|2022-02-02 13:55:50|2669.1|2665.1|2669.6|2665.6|2669.6|2665.6|2669.1|2665.1|2
1643810160000|2022-02-02 13:56:00|||||||||3
1643810170000|2022-02-02 13:56:10|||||||||1
1643810180000|2022-02-02 13:56:20|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|1
1643810190000|2022-02-02 13:56:30|||||||||4
1643810200000|2022-02-02 13:56:40|2670|2666|2670.1|2666.1|2670.1|2666.1|2669.1|2665.1|44
1643810210000|2022-02-02 13:56:50|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2
1643810220000|2022-02-02 13:57:00|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|8
1643810230000|2022-02-02 13:57:10|2670.6|2666.6|2670.6|2666.6|2671.6|2667.6|2670.6|2666.6|7
1643810240000|2022-02-02 13:57:20|2670.7|2666.7|2670.7|2666.7|2671.1|2667.1|2670.6|2666.6|6
1643810250000|2022-02-02 13:57:30|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|1
1643810260000|2022-02-02 13:57:40|||||||||9
1643810270000|2022-02-02 13:57:50|2669.8|2665.8|2669.7|2665.7|2669.8|2665.8|2669.6|2665.6|10
1643810280000|2022-02-02 13:58:00|2670.1|2666.1|2669.6|2665.6|2670.1|2666.1|2669.6|2665.6|1
1643810290000|2022-02-02 13:58:10|||||||||1
1643810300000|2022-02-02 13:58:20|2670.5|2666.5|2669.6|2665.6|2670.5|2666.5|2669.6|2665.6|2
1643810310000|2022-02-02 13:58:30|2670.1|2666.1|2670.1|2666.1|2670.6|2666.6|2669.6|2665.6|2
1643810320000|2022-02-02 13:58:40|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|1
1643810330000|2022-02-02 13:58:50|2670.7|2666.7|2671.6|2667.6|2671.6|2667.6|2670.7|2666.7|11
1643810340000|2022-02-02 13:59:00|2671.2|2667.2|2670.7|2666.7|2671.2|2667.2|2670.6|2666.6|4
1643810350000|2022-02-02 13:59:10|||||||||1
1643810360000|2022-02-02 13:59:20|||||||||2
1643810370000|2022-02-02 13:59:30|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|1
1643810380000|2022-02-02 13:59:40|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|1
1643810390000|2022-02-02 13:59:50|2671.1|2667.1|2670.7|2666.7|2671.1|2667.1|2670.7|2666.7|3
1643810400000|2022-02-02 14:00:00|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|6
1643810410000|2022-02-02 14:00:10|2671.1|2667.1|2671.2|2667.2|2671.2|2667.2|2671.1|2667.1|4
1643810420000|2022-02-02 14:00:20|||||||||1
1643810430000|2022-02-02 14:00:30|||||||||1
1643810440000|2022-02-02 14:00:40|||||||||15
1643810450000|2022-02-02 14:00:50|||||||||1
1643810460000|2022-02-02 14:01:00|||||||||1
1643810470000|2022-02-02 14:01:10|||||||||1
1643810480000|2022-02-02 14:01:20|||||||||1
1643810490000|2022-02-02 14:01:30|||||||||1
1643810500000|2022-02-02 14:01:40|2671.6|2667.6|2671.2|2667.2|2672.2|2668.2|2671.2|2667.2|11
1643810510000|2022-02-02 14:01:50|||||||||1
1643810520000|2022-02-02 14:02:00|||||||||1
1643810530000|2022-02-02 14:02:10|||||||||7
1643810540000|2022-02-02 14:02:20|2670.7|2666.7|2670.2|2666.2|2670.7|2666.7|2670.2|2666.2|16
1643810550000|2022-02-02 14:02:30|2670.6|2666.6|2670.2|2666.2|2670.6|2666.6|2670.2|2666.2|7
1643810560000|2022-02-02 14:02:40|||||||||1
1643810570000|2022-02-02 14:02:50|2670.7|2666.7|2670.2|2666.2|2670.7|2666.7|2670.2|2666.2|2
1643810580000|2022-02-02 14:03:00|||||||||1
1643810590000|2022-02-02 14:03:10|2670.3|2666.3|2670.6|2666.6|2670.6|2666.6|2670.3|2666.3|1
1643810600000|2022-02-02 14:03:20|||||||||1
1643810610000|2022-02-02 14:03:30|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2
1643810620000|2022-02-02 14:03:40|||||||||2
1643810630000|2022-02-02 14:03:50|2672.1|2668.1|2671.2|2667.2|2672.1|2668.1|2671.2|2667.2|3
1643810640000|2022-02-02 14:04:00|||||||||1
1643810650000|2022-02-02 14:04:10|||||||||3
1643810660000|2022-02-02 14:04:20|2671.4|2667.4|2672.2|2668.2|2672.2|2668.2|2671.4|2667.4|2
1643810670000|2022-02-02 14:04:30|||||||||10
1643810680000|2022-02-02 14:04:40|||||||||4
1643810690000|2022-02-02 14:04:50|||||||||1
1643810700000|2022-02-02 14:05:00|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|30
1643810710000|2022-02-02 14:05:10|2673.1|2669.1|2672.2|2668.2|2673.1|2669.1|2672.2|2668.2|9
1643810720000|2022-02-02 14:05:20|2671.8|2667.8|2671.7|2667.7|2671.8|2667.8|2671.7|2667.7|10
1643810730000|2022-02-02 14:05:30|||||||||1
1643810740000|2022-02-02 14:05:40|2671.6|2667.6|2671.2|2667.2|2671.6|2667.6|2671.2|2667.2|1
1643810750000|2022-02-02 14:05:50|||||||||1
1643810760000|2022-02-02 14:06:00|||||||||1
1643810770000|2022-02-02 14:06:10|||||||||1
1643810780000|2022-02-02 14:06:20|||||||||6
1643810790000|2022-02-02 14:06:30|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|5
1643810800000|2022-02-02 14:06:40|2671.2|2667.2|2671.1|2667.1|2671.2|2667.2|2671.1|2667.1|1
1643810810000|2022-02-02 14:06:50|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|1
1643810820000|2022-02-02 14:07:00|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2
1643810830000|2022-02-02 14:07:10|||||||||6
1643810840000|2022-02-02 14:07:20|||||||||2
1643810850000|2022-02-02 14:07:30|||||||||6
1643810860000|2022-02-02 14:07:40|||||||||5
1643810870000|2022-02-02 14:07:50|||||||||1
1643810880000|2022-02-02 14:08:00|||||||||1
1643810890000|2022-02-02 14:08:10|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|4
1643810900000|2022-02-02 14:08:20|2671.6|2667.6|2671.2|2667.2|2671.6|2667.6|2671.2|2667.2|1
1643810910000|2022-02-02 14:08:30|||||||||1
1643810920000|2022-02-02 14:08:40|||||||||1
1643810930000|2022-02-02 14:08:50|||||||||1
1643810940000|2022-02-02 14:09:00|||||||||7
1643810950000|2022-02-02 14:09:10|||||||||1
1643810960000|2022-02-02 14:09:20|||||||||1
1643810970000|2022-02-02 14:09:30|||||||||2
1643810980000|2022-02-02 14:09:40|||||||||1
1643810990000|2022-02-02 14:09:50|||||||||1
1643811000000|2022-02-02 14:10:00|||||||||1
1643811010000|2022-02-02 14:10:10|||||||||1
1643811020000|2022-02-02 14:10:20|||||||||1
1643811030000|2022-02-02 14:10:30|2670.2|2666.2|2670.2|2666.2|2670.6|2666.6|2670.2|2666.2|20
1643811040000|2022-02-02 14:10:40|||||||||1
1643811050000|2022-02-02 14:10:50|2669.8|2665.8|2669.3|2665.3|2669.8|2665.8|2669.2|2665.2|11
1643811060000|2022-02-02 14:11:00|2669.8|2665.8|2669.8|2665.8|2669.8|2665.8|2669.8|2665.8|0
1643811070000|2022-02-02 14:11:10|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|4
1643811080000|2022-02-02 14:11:20|||||||||4
1643811090000|2022-02-02 14:11:30|||||||||2
1643811100000|2022-02-02 14:11:40|||||||||1
1643811110000|2022-02-02 14:11:50|||||||||2
1643811120000|2022-02-02 14:12:00|||||||||1
1643811130000|2022-02-02 14:12:10|||||||||1
1643811140000|2022-02-02 14:12:20|||||||||1
1643811150000|2022-02-02 14:12:30|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|33
1643811160000|2022-02-02 14:12:40|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|4
1643811170000|2022-02-02 14:12:50|||||||||1
1643811180000|2022-02-02 14:13:00|2670.4|2666.4|2670.8|2666.8|2671.3|2667.3|2670.4|2666.4|2
1643811190000|2022-02-02 14:13:10|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|1
1643811200000|2022-02-02 14:13:20|||||||||1
1643811210000|2022-02-02 14:13:30|||||||||1
1643811220000|2022-02-02 14:13:40|2671.6|2667.6|2672.1|2668.1|2672.2|2668.2|2671.6|2667.6|3
1643811230000|2022-02-02 14:13:50|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|1
1643811240000|2022-02-02 14:14:00|||||||||1
1643811250000|2022-02-02 14:14:10|2672.1|2668.1|2672.2|2668.2|2672.2|2668.2|2672.1|2668.1|4
1643811260000|2022-02-02 14:14:20|||||||||1
1643811270000|2022-02-02 14:14:30|||||||||1
1643811280000|2022-02-02 14:14:40|||||||||1
1643811290000|2022-02-02 14:14:50|||||||||1
1643811300000|2022-02-02 14:15:00|2672.3|2668.3|2673.2|2669.2|2673.2|2669.2|2672.3|2668.3|7
1643811310000|2022-02-02 14:15:10|||||||||1
1643811320000|2022-02-02 14:15:20|||||||||2
1643811330000|2022-02-02 14:15:30|||||||||1
1643811340000|2022-02-02 14:15:40|||||||||1
1643811350000|2022-02-02 14:15:50|2672.7|2668.7|2672.3|2668.3|2672.8|2668.8|2672.3|2668.3|3
1643811360000|2022-02-02 14:16:00|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2
1643811370000|2022-02-02 14:16:10|||||||||1
1643811380000|2022-02-02 14:16:20|2673.3|2669.3|2673.2|2669.2|2673.4|2669.4|2673.2|2669.2|10
1643811390000|2022-02-02 14:16:30|2672.9|2668.9|2672.9|2668.9|2672.9|2668.9|2672.9|2668.9|6
1643811400000|2022-02-02 14:16:40|2673|2669|2674.4|2670.4|2674.4|2670.4|2673|2669|23
1643811410000|2022-02-02 14:16:50|||||||||1
1643811420000|2022-02-02 14:17:00|2674.8|2670.8|2674.4|2670.4|2674.8|2670.8|2674.4|2670.4|6
1643811430000|2022-02-02 14:17:10|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|4
1643811440000|2022-02-02 14:17:20|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|3
1643811450000|2022-02-02 14:17:30|||||||||1
1643811460000|2022-02-02 14:17:40|||||||||8
1643811470000|2022-02-02 14:17:50|||||||||5
1643811480000|2022-02-02 14:18:00|||||||||1
1643811490000|2022-02-02 14:18:10|2676.4|2672.4|2676.4|2672.4|2677.2|2673.2|2676.4|2672.4|8
1643811500000|2022-02-02 14:18:20|2676.3|2672.3|2676.4|2672.4|2676.8|2672.8|2676.3|2672.3|16
1643811510000|2022-02-02 14:18:30|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|3
1643811520000|2022-02-02 14:18:40|2677.2|2673.2|2676.8|2672.8|2677.2|2673.2|2676.4|2672.4|17
1643811530000|2022-02-02 14:18:50|2676.4|2672.4|2677.5|2673.5|2677.5|2673.5|2676.4|2672.4|232
1643811540000|2022-02-02 14:19:00|2677.6|2673.6|2677.6|2673.6|2677.9|2673.9|2677.6|2673.6|130
1643811550000|2022-02-02 14:19:10|2676.1|2672.1|2676.2|2672.2|2676.2|2672.2|2676.1|2672.1|42
1643811560000|2022-02-02 14:19:20|2676.1|2672.1|2676.2|2672.2|2676.2|2672.2|2676.1|2672.1|38
1643811570000|2022-02-02 14:19:30|2675.8|2671.8|2675|2671|2675.8|2671.8|2675|2671|19
1643811580000|2022-02-02 14:19:40|2674.4|2670.4|2674|2670|2674.5|2670.5|2674|2670|108
1643811590000|2022-02-02 14:19:50|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|1
1643811600000|2022-02-02 14:20:00|2675|2671|2675|2671|2675|2671|2675|2671|11
1643811610000|2022-02-02 14:20:10|||||||||2
1643811620000|2022-02-02 14:20:20|2675.5|2671.5|2675|2671|2675.5|2671.5|2675|2671|3
1643811630000|2022-02-02 14:20:30|2675.5|2671.5|2675|2671|2675.5|2671.5|2675|2671|3
1643811640000|2022-02-02 14:20:40|||||||||2
1643811650000|2022-02-02 14:20:50|||||||||4
1643811660000|2022-02-02 14:21:00|||||||||3
1643811670000|2022-02-02 14:21:10|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|1
1643811680000|2022-02-02 14:21:20|2676|2672|2676|2672|2676|2672|2676|2672|15
1643811690000|2022-02-02 14:21:30|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|1
1643811700000|2022-02-02 14:21:40|||||||||1
1643811710000|2022-02-02 14:21:50|2676|2672|2676.1|2672.1|2676.1|2672.1|2676|2672|6
1643811720000|2022-02-02 14:22:00|2676.5|2672.5|2675.5|2671.5|2676.5|2672.5|2675.5|2671.5|9
1643811730000|2022-02-02 14:22:10|||||||||1
1643811740000|2022-02-02 14:22:20|||||||||1
1643811750000|2022-02-02 14:22:30|2676|2672|2676|2672|2676|2672|2676|2672|2
1643811760000|2022-02-02 14:22:40|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|1
1643811770000|2022-02-02 14:22:50|2676|2672|2675.5|2671.5|2676|2672|2675.5|2671.5|1
1643811780000|2022-02-02 14:23:00|2676|2672|2676|2672|2676|2672|2676|2672|4
1643811790000|2022-02-02 14:23:10|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|1
1643811800000|2022-02-02 14:23:20|||||||||1
1643811810000|2022-02-02 14:23:30|2677|2673|2677.5|2673.5|2677.5|2673.5|2677|2673|18
1643811820000|2022-02-02 14:23:40|||||||||2
1643811830000|2022-02-02 14:23:50|||||||||11
1643811840000|2022-02-02 14:24:00|||||||||3
1643811850000|2022-02-02 14:24:10|||||||||5
1643811860000|2022-02-02 14:24:20|||||||||1
1643811870000|2022-02-02 14:24:30|||||||||1
1643811880000|2022-02-02 14:24:40|||||||||3
1643811890000|2022-02-02 14:24:50|||||||||1
1643811900000|2022-02-02 14:25:00|||||||||1
1643811910000|2022-02-02 14:25:10|||||||||1
1643811920000|2022-02-02 14:25:20|||||||||1
1643811930000|2022-02-02 14:25:30|||||||||1
1643811940000|2022-02-02 14:25:40|2676.9|2672.9|2676.2|2672.2|2676.9|2672.9|2676.2|2672.2|117
1643811960000|2022-02-02 14:26:00|2675.8|2671.8|2675.7|2671.7|2675.9|2671.9|2675.6|2671.6|79
1643811970000|2022-02-02 14:26:10|2675.6|2671.6|2675.9|2671.9|2677.2|2673.2|2675.6|2671.6|30
1643811980000|2022-02-02 14:26:20|2675.8|2671.8|2676.4|2672.4|2676.4|2672.4|2675.8|2671.8|4
1643811990000|2022-02-02 14:26:30|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2675.9|2671.9|1
1643812000000|2022-02-02 14:26:40|2675.9|2671.9|2675.8|2671.8|2675.9|2671.9|2675.8|2671.8|2
1643812010000|2022-02-02 14:26:50|2675.4|2671.4|2675.3|2671.3|2675.4|2671.4|2675.3|2671.3|7
1643812020000|2022-02-02 14:27:00|2675.4|2671.4|2675.3|2671.3|2675.4|2671.4|2675.3|2671.3|1
1643812030000|2022-02-02 14:27:10|2675.4|2671.4|2674.9|2670.9|2675.4|2671.4|2674.9|2670.9|3
1643812040000|2022-02-02 14:27:20|2674.8|2670.8|2674.9|2670.9|2674.9|2670.9|2674.8|2670.8|1
1643812050000|2022-02-02 14:27:30|2675.3|2671.3|2674.8|2670.8|2675.4|2671.4|2674.8|2670.8|2
1643812060000|2022-02-02 14:27:40|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|1
1643812070000|2022-02-02 14:27:50|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|14
1643812080000|2022-02-02 14:28:00|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|1
1643812090000|2022-02-02 14:28:10|||||||||1
1643812100000|2022-02-02 14:28:20|2674.5|2670.5|2674.4|2670.4|2674.5|2670.5|2674.4|2670.4|2
1643812110000|2022-02-02 14:28:30|2674.5|2670.5|2674.9|2670.9|2674.9|2670.9|2674.5|2670.5|1
1643812120000|2022-02-02 14:28:40|||||||||1
1643812130000|2022-02-02 14:28:50|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|1
1643812140000|2022-02-02 14:29:00|2674.9|2670.9|2674.5|2670.5|2674.9|2670.9|2674.5|2670.5|2
1643812150000|2022-02-02 14:29:10|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|1
1643812160000|2022-02-02 14:29:20|||||||||1
1643812170000|2022-02-02 14:29:30|||||||||1
1643812180000|2022-02-02 14:29:40|||||||||1
1643812190000|2022-02-02 14:29:50|2675.9|2671.9|2675.4|2671.4|2675.9|2671.9|2675.4|2671.4|9
1643812200000|2022-02-02 14:30:00|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|2
1643812210000|2022-02-02 14:30:10|||||||||1
1643812220000|2022-02-02 14:30:20|2675.4|2671.4|2675.4|2671.4|2676.4|2672.4|2675.4|2671.4|78
1643812230000|2022-02-02 14:30:30|||||||||1
1643812240000|2022-02-02 14:30:40|||||||||2
1643812250000|2022-02-02 14:30:50|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|2675.8|2671.8|5
1643812260000|2022-02-02 14:31:00|2675.8|2671.8|2675.4|2671.4|2675.8|2671.8|2675.4|2671.4|1
1643812270000|2022-02-02 14:31:10|2675.8|2671.8|2675.9|2671.9|2675.9|2671.9|2675.8|2671.8|1
1643812280000|2022-02-02 14:31:20|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|1
1643812290000|2022-02-02 14:31:30|||||||||1
1643812300000|2022-02-02 14:31:40|||||||||1
1643812310000|2022-02-02 14:31:50|||||||||1
1643812320000|2022-02-02 14:32:00|||||||||1
1643812330000|2022-02-02 14:32:10|||||||||1
1643812340000|2022-02-02 14:32:20|2676|2672|2676.4|2672.4|2676.4|2672.4|2675.9|2671.9|1
1643812350000|2022-02-02 14:32:30|2675.9|2671.9|2676.4|2672.4|2676.4|2672.4|2675.9|2671.9|2
1643812360000|2022-02-02 14:32:40|2676.2|2672.2|2675.8|2671.8|2676.2|2672.2|2675.8|2671.8|2
1643812370000|2022-02-02 14:32:50|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|1
1643812380000|2022-02-02 14:33:00|2676|2672|2676|2672|2676|2672|2676|2672|2
1643812390000|2022-02-02 14:33:10|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|1
1643812400000|2022-02-02 14:33:20|||||||||4
1643812410000|2022-02-02 14:33:30|||||||||2
1643812420000|2022-02-02 14:33:40|2676.9|2672.9|2677.4|2673.4|2677.4|2673.4|2676.9|2672.9|8
1643812430000|2022-02-02 14:33:50|2677.2|2673.2|2676.8|2672.8|2677.2|2673.2|2676.8|2672.8|11
1643812440000|2022-02-02 14:34:00|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|13
1643812450000|2022-02-02 14:34:10|||||||||3
1643812460000|2022-02-02 14:34:20|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|7
1643812470000|2022-02-02 14:34:30|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|3
1643812480000|2022-02-02 14:34:40|||||||||1
1643812490000|2022-02-02 14:34:50|||||||||10
1643812500000|2022-02-02 14:35:00|||||||||1
1643812510000|2022-02-02 14:35:10|2677.3|2673.3|2677.2|2673.2|2677.4|2673.4|2677.2|2673.2|9
1643812520000|2022-02-02 14:35:20|2677.3|2673.3|2677.3|2673.3|2677.4|2673.4|2677.3|2673.3|3
1643812530000|2022-02-02 14:35:30|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|3
1643812540000|2022-02-02 14:35:40|2674.8|2670.8|2674.4|2670.4|2674.8|2670.8|2674.2|2670.2|36
1643812550000|2022-02-02 14:35:50|||||||||1
1643812560000|2022-02-02 14:36:00|2674.3|2670.3|2674.2|2670.2|2674.4|2670.4|2674.2|2670.2|4
1643812570000|2022-02-02 14:36:10|2674.3|2670.3|2674.7|2670.7|2674.7|2670.7|2674.3|2670.3|2
1643812580000|2022-02-02 14:36:20|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|1
1643812590000|2022-02-02 14:36:30|||||||||1
1643812600000|2022-02-02 14:36:40|2674.4|2670.4|2674.3|2670.3|2674.4|2670.4|2674.3|2670.3|4
1643812610000|2022-02-02 14:36:50|2673.3|2669.3|2673.4|2669.4|2673.4|2669.4|2672.8|2668.8|13
1643812620000|2022-02-02 14:37:00|2673.9|2669.9|2673.8|2669.8|2673.9|2669.9|2673.8|2669.8|7
1643812630000|2022-02-02 14:37:10|||||||||5
1643812640000|2022-02-02 14:37:20|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|3
1643812650000|2022-02-02 14:37:30|2674.3|2670.3|2674.3|2670.3|2674.4|2670.4|2674.3|2670.3|1
1643812660000|2022-02-02 14:37:40|2674.4|2670.4|2674.3|2670.3|2674.4|2670.4|2674.3|2670.3|1
1643812670000|2022-02-02 14:37:50|||||||||2
1643812680000|2022-02-02 14:38:00|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|1
1643812690000|2022-02-02 14:38:10|2673.5|2669.5|2673.8|2669.8|2673.8|2669.8|2673.4|2669.4|4
1643812700000|2022-02-02 14:38:20|||||||||1
1643812710000|2022-02-02 14:38:30|2674.3|2670.3|2674.4|2670.4|2674.4|2670.4|2674.3|2670.3|5
1643812720000|2022-02-02 14:38:40|2674.9|2670.9|2674.8|2670.8|2674.9|2670.9|2674.8|2670.8|10
1643812730000|2022-02-02 14:38:50|||||||||1
1643812740000|2022-02-02 14:39:00|2674.2|2670.2|2673.3|2669.3|2674.2|2670.2|2673.3|2669.3|12
1643812760000|2022-02-02 14:39:20|||||||||1
1643812770000|2022-02-02 14:39:30|2673.2|2669.2|2671.2|2667.2|2673.2|2669.2|2671.2|2667.2|21
1643812780000|2022-02-02 14:39:40|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|5
1643812790000|2022-02-02 14:39:50|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|5
1643812800000|2022-02-02 14:40:00|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|5
1643812810000|2022-02-02 14:40:10|||||||||2
1643812820000|2022-02-02 14:40:20|||||||||2
1643812830000|2022-02-02 14:40:30|2670.8|2666.8|2670.3|2666.3|2670.8|2666.8|2670.3|2666.3|2
1643812840000|2022-02-02 14:40:40|||||||||11
1643812850000|2022-02-02 14:40:50|2669.9|2665.9|2666.3|2662.3|2669.9|2665.9|2666.3|2662.3|178
1643812860000|2022-02-02 14:41:00|2666.4|2662.4|2667.3|2663.3|2667.3|2663.3|2665.8|2661.8|26
1643812870000|2022-02-02 14:41:10|2666.8|2662.8|2665.3|2661.3|2666.8|2662.8|2665.3|2661.3|11
1643812880000|2022-02-02 14:41:20|2666.4|2662.4|2666.5|2662.5|2666.5|2662.5|2666.4|2662.4|58
1643812890000|2022-02-02 14:41:30|2666.6|2662.6|2668|2664|2668.1|2664.1|2666.6|2662.6|9
1643812900000|2022-02-02 14:41:40|2667.8|2663.8|2667.4|2663.4|2667.8|2663.8|2667.4|2663.4|3
1643812910000|2022-02-02 14:41:50|2666.9|2662.9|2665.5|2661.5|2666.9|2662.9|2665.4|2661.4|5
1643812920000|2022-02-02 14:42:00|2666.1|2662.1|2666.5|2662.5|2666.6|2662.6|2666.1|2662.1|8
1643812930000|2022-02-02 14:42:10|||||||||1
1643812940000|2022-02-02 14:42:20|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|3
1643812950000|2022-02-02 14:42:30|2667.1|2663.1|2666.5|2662.5|2668.1|2664.1|2666.5|2662.5|6
1643812960000|2022-02-02 14:42:40|2666.1|2662.1|2665.4|2661.4|2666.1|2662.1|2665.3|2661.3|36
1643812970000|2022-02-02 14:42:50|2665.8|2661.8|2665.3|2661.3|2665.8|2661.8|2665.3|2661.3|1
1643812980000|2022-02-02 14:43:00|2665.4|2661.4|2665.4|2661.4|2665.5|2661.5|2665.3|2661.3|3
1643812990000|2022-02-02 14:43:10|2665.3|2661.3|2665.4|2661.4|2665.4|2661.4|2665.3|2661.3|21
1643813000000|2022-02-02 14:43:20|||||||||1
1643813010000|2022-02-02 14:43:30|||||||||1
1643813020000|2022-02-02 14:43:40|2665.3|2661.3|2664.4|2660.4|2665.3|2661.3|2664.3|2660.3|22
1643813030000|2022-02-02 14:43:50|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|11
1643813040000|2022-02-02 14:44:00|2664|2660|2665.9|2661.9|2665.9|2661.9|2664|2660|9
1643813050000|2022-02-02 14:44:10|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|2
1643813060000|2022-02-02 14:44:20|2667.1|2663.1|2667.4|2663.4|2667.4|2663.4|2666.6|2662.6|37
1643813070000|2022-02-02 14:44:30|2667|2663|2667|2663|2667|2663|2667|2663|4
1643813080000|2022-02-02 14:44:40|2667.1|2663.1|2667.6|2663.6|2667.6|2663.6|2667.1|2663.1|7
1643813090000|2022-02-02 14:44:50|2667.5|2663.5|2667.6|2663.6|2667.6|2663.6|2667.5|2663.5|4
1643813100000|2022-02-02 14:45:00|2668|2664|2667.5|2663.5|2668|2664|2667.5|2663.5|6
1643813110000|2022-02-02 14:45:10|||||||||5
1643813120000|2022-02-02 14:45:20|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|3
1643813130000|2022-02-02 14:45:30|||||||||1
1643813140000|2022-02-02 14:45:40|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|4
1643813150000|2022-02-02 14:45:50|2667.7|2663.7|2667.6|2663.6|2667.7|2663.7|2667.6|2663.6|8
1643813160000|2022-02-02 14:46:00|2667.7|2663.7|2667.6|2663.6|2667.7|2663.7|2667.2|2663.2|19
1643813170000|2022-02-02 14:46:10|2668.1|2664.1|2668|2664|2668.1|2664.1|2668|2664|1
1643813180000|2022-02-02 14:46:20|2668.1|2664.1|2668.2|2664.2|2668.6|2664.6|2668.1|2664.1|3
1643813190000|2022-02-02 14:46:30|2668.1|2664.1|2668.2|2664.2|2668.2|2664.2|2668.1|2664.1|1
1643813200000|2022-02-02 14:46:40|2668.1|2664.1|2668.1|2664.1|2668.2|2664.2|2668.1|2664.1|5
1643813210000|2022-02-02 14:46:50|2667.7|2663.7|2667.5|2663.5|2667.7|2663.7|2667.5|2663.5|10
1643813220000|2022-02-02 14:47:00|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|0
1643813230000|2022-02-02 14:47:10|2667.7|2663.7|2667.1|2663.1|2667.7|2663.7|2667.1|2663.1|13
1643813240000|2022-02-02 14:47:20|||||||||3
1643813250000|2022-02-02 14:47:30|2667.2|2663.2|2667.6|2663.6|2667.6|2663.6|2667.2|2663.2|5
1643813260000|2022-02-02 14:47:40|||||||||1
1643813270000|2022-02-02 14:47:50|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|1
1643813280000|2022-02-02 14:48:00|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|5
1643813290000|2022-02-02 14:48:10|2667.7|2663.7|2668.2|2664.2|2668.2|2664.2|2667.7|2663.7|1
1643813300000|2022-02-02 14:48:20|||||||||8
1643813310000|2022-02-02 14:48:30|2668.7|2664.7|2669.2|2665.2|2669.2|2665.2|2668.7|2664.7|3
1643813320000|2022-02-02 14:48:40|||||||||6
1643813330000|2022-02-02 14:48:50|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|1
1643813340000|2022-02-02 14:49:00|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|2668.1|2664.1|8
1643813360000|2022-02-02 14:49:20|||||||||1
1643813370000|2022-02-02 14:49:30|||||||||1
1643813380000|2022-02-02 14:49:40|||||||||2
1643813390000|2022-02-02 14:49:50|||||||||1
1643813400000|2022-02-02 14:50:00|2669|2665|2669.2|2665.2|2669.7|2665.7|2669|2665|18
1643813410000|2022-02-02 14:50:10|2669.7|2665.7|2670.2|2666.2|2670.2|2666.2|2669.7|2665.7|5
1643813420000|2022-02-02 14:50:20|||||||||2
1643813430000|2022-02-02 14:50:30|||||||||2
1643813440000|2022-02-02 14:50:40|||||||||1
1643813450000|2022-02-02 14:50:50|2670.1|2666.1|2669.2|2665.2|2670.1|2666.1|2669.2|2665.2|5
1643813460000|2022-02-02 14:51:00|2669.3|2665.3|2670.2|2666.2|2670.2|2666.2|2669.3|2665.3|6
1643813470000|2022-02-02 14:51:10|||||||||1
1643813480000|2022-02-02 14:51:20|||||||||3
1643813490000|2022-02-02 14:51:30|||||||||1
1643813500000|2022-02-02 14:51:40|||||||||1
1643813510000|2022-02-02 14:51:50|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2
1643813520000|2022-02-02 14:52:00|||||||||6
1643813530000|2022-02-02 14:52:10|||||||||1
1643813540000|2022-02-02 14:52:20|||||||||1
1643813550000|2022-02-02 14:52:30|2670.2|2666.2|2670.2|2666.2|2671.1|2667.1|2670.2|2666.2|16
1643813560000|2022-02-02 14:52:40|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2
1643813570000|2022-02-02 14:52:50|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|8
1643813580000|2022-02-02 14:53:00|||||||||1
1643813590000|2022-02-02 14:53:10|||||||||4
1643813600000|2022-02-02 14:53:20|2670.1|2666.1|2670.7|2666.7|2670.7|2666.7|2670.1|2666.1|13
1643813610000|2022-02-02 14:53:30|2670.2|2666.2|2670.7|2666.7|2670.7|2666.7|2670.2|2666.2|1
1643813620000|2022-02-02 14:53:40|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2
1643813630000|2022-02-02 14:53:50|2670.7|2666.7|2670.2|2666.2|2670.7|2666.7|2670.2|2666.2|1
1643813640000|2022-02-02 14:54:00|||||||||2
1643813650000|2022-02-02 14:54:10|2670.3|2666.3|2670.7|2666.7|2670.7|2666.7|2670.3|2666.3|1
1643813660000|2022-02-02 14:54:20|2671.2|2667.2|2669.7|2665.7|2671.2|2667.2|2669.7|2665.7|10
1643813670000|2022-02-02 14:54:30|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|1
1643813680000|2022-02-02 14:54:40|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|1
1643813690000|2022-02-02 14:54:50|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|3
1643813700000|2022-02-02 14:55:00|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|3
1643813710000|2022-02-02 14:55:10|2670.3|2666.3|2670.7|2666.7|2670.7|2666.7|2670.3|2666.3|3
1643813720000|2022-02-02 14:55:20|||||||||1
1643813730000|2022-02-02 14:55:30|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|1
1643813740000|2022-02-02 14:55:40|||||||||3
1643813750000|2022-02-02 14:55:50|2670.7|2666.7|2671.2|2667.2|2671.2|2667.2|2670.7|2666.7|17
1643813760000|2022-02-02 14:56:00|2670.7|2666.7|2669.2|2665.2|2670.7|2666.7|2669.2|2665.2|7
1643813770000|2022-02-02 14:56:10|||||||||3
1643813780000|2022-02-02 14:56:20|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|16
1643813790000|2022-02-02 14:56:30|||||||||21
1643813810000|2022-02-02 14:56:50|||||||||3
1643813820000|2022-02-02 14:57:00|2669.1|2665.1|2669.7|2665.7|2669.7|2665.7|2669.1|2665.1|5
1643813830000|2022-02-02 14:57:10|2669.2|2665.2|2669.7|2665.7|2669.7|2665.7|2669.2|2665.2|6
1643813840000|2022-02-02 14:57:20|||||||||2
1643813850000|2022-02-02 14:57:30|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|2668.7|2664.7|5
1643813860000|2022-02-02 14:57:40|2669.1|2665.1|2669.2|2665.2|2669.2|2665.2|2668.7|2664.7|3
1643813870000|2022-02-02 14:57:50|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|1
1643813880000|2022-02-02 14:58:00|2668.7|2664.7|2669.1|2665.1|2669.1|2665.1|2668.7|2664.7|11
1643813890000|2022-02-02 14:58:10|2669.3|2665.3|2669.7|2665.7|2669.7|2665.7|2669.3|2665.3|6
1643813900000|2022-02-02 14:58:20|||||||||5
1643813910000|2022-02-02 14:58:30|||||||||5
1643813920000|2022-02-02 14:58:40|2668.5|2664.5|2665.8|2661.8|2668.6|2664.6|2665.8|2661.8|132
1643813930000|2022-02-02 14:58:50|2665.9|2661.9|2665.9|2661.9|2666.3|2662.3|2665.3|2661.3|5
1643813940000|2022-02-02 14:59:00|||||||||5
1643813950000|2022-02-02 14:59:10|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|33
1643813960000|2022-02-02 14:59:20|2666.5|2662.5|2666.4|2662.4|2666.5|2662.5|2666.3|2662.3|75
1643813970000|2022-02-02 14:59:30|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2
1643813980000|2022-02-02 14:59:40|2666.8|2662.8|2667.9|2663.9|2667.9|2663.9|2665.3|2661.3|15
1643813990000|2022-02-02 14:59:50|2667.8|2663.8|2666.4|2662.4|2667.9|2663.9|2666.4|2662.4|5
1643814000000|2022-02-02 15:00:00|2666.8|2662.8|2666.3|2662.3|2667.3|2663.3|2666.3|2662.3|3
1643814010000|2022-02-02 15:00:10|2667.3|2663.3|2667.8|2663.8|2667.9|2663.9|2667.3|2663.3|8
1643814020000|2022-02-02 15:00:20|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2
1643814030000|2022-02-02 15:00:30|2667.9|2663.9|2667.3|2663.3|2667.9|2663.9|2667.3|2663.3|13
1643814040000|2022-02-02 15:00:40|2667.4|2663.4|2667.3|2663.3|2667.9|2663.9|2667.3|2663.3|2
1643814050000|2022-02-02 15:00:50|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2
1643814060000|2022-02-02 15:01:00|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2
1643814070000|2022-02-02 15:01:10|2668.3|2664.3|2668.9|2664.9|2668.9|2664.9|2668.3|2664.3|1
1643814080000|2022-02-02 15:01:20|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|7
1643814090000|2022-02-02 15:01:30|2669.9|2665.9|2669.4|2665.4|2669.9|2665.9|2668.9|2664.9|12
1643814100000|2022-02-02 15:01:40|2669.3|2665.3|2669.8|2665.8|2669.8|2665.8|2669.3|2665.3|1
1643814110000|2022-02-02 15:01:50|2669.4|2665.4|2669.8|2665.8|2669.8|2665.8|2669.4|2665.4|2
1643814120000|2022-02-02 15:02:00|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|1
1643814130000|2022-02-02 15:02:10|||||||||1
1643814140000|2022-02-02 15:02:20|||||||||2
1643814150000|2022-02-02 15:02:30|||||||||3
1643814160000|2022-02-02 15:02:40|||||||||2
1643814170000|2022-02-02 15:02:50|2670.9|2666.9|2670.8|2666.8|2670.9|2666.9|2670.8|2666.8|13
1643814180000|2022-02-02 15:03:00|2670.4|2666.4|2670.4|2666.4|2670.9|2666.9|2670.4|2666.4|4
1643814190000|2022-02-02 15:03:10|||||||||5
1643814200000|2022-02-02 15:03:20|2670.3|2666.3|2670.4|2666.4|2670.4|2666.4|2670.3|2666.3|4
1643814210000|2022-02-02 15:03:30|2670.8|2666.8|2670.9|2666.9|2670.9|2666.9|2670.8|2666.8|13
1643814220000|2022-02-02 15:03:40|||||||||6
1643814230000|2022-02-02 15:03:50|2670.8|2666.8|2670.3|2666.3|2670.8|2666.8|2670.3|2666.3|17
1643814240000|2022-02-02 15:04:00|||||||||11
1643814250000|2022-02-02 15:04:10|||||||||7
1643814260000|2022-02-02 15:04:20|||||||||4
1643814270000|2022-02-02 15:04:30|||||||||3
1643814280000|2022-02-02 15:04:40|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|4
1643814290000|2022-02-02 15:04:50|2671|2667|2670.8|2666.8|2671.3|2667.3|2670.8|2666.8|6
1643814300000|2022-02-02 15:05:00|2670.9|2666.9|2670.8|2666.8|2671.3|2667.3|2670.8|2666.8|13
1643814310000|2022-02-02 15:05:10|2670.3|2666.3|2670.4|2666.4|2670.4|2666.4|2670.3|2666.3|12
1643814320000|2022-02-02 15:05:20|2670.8|2666.8|2670.9|2666.9|2670.9|2666.9|2670.8|2666.8|1
1643814330000|2022-02-02 15:05:30|2669.8|2665.8|2669.2|2665.2|2669.8|2665.8|2669.2|2665.2|79
1643814340000|2022-02-02 15:05:40|2669.3|2665.3|2669.7|2665.7|2669.8|2665.8|2669.3|2665.3|7
1643814350000|2022-02-02 15:05:50|||||||||2
1643814360000|2022-02-02 15:06:00|2669.8|2665.8|2669.7|2665.7|2669.8|2665.8|2669.7|2665.7|1
1643814370000|2022-02-02 15:06:10|2670.1|2666.1|2669.8|2665.8|2670.1|2666.1|2669.8|2665.8|5
1643814380000|2022-02-02 15:06:20|||||||||1
1643814390000|2022-02-02 15:06:30|2669.7|2665.7|2668.8|2664.8|2669.7|2665.7|2668.8|2664.8|9
1643814400000|2022-02-02 15:06:40|||||||||1
1643814410000|2022-02-02 15:06:50|2669.2|2665.2|2668.8|2664.8|2669.2|2665.2|2668.8|2664.8|1
1643814420000|2022-02-02 15:07:00|||||||||1
1643814430000|2022-02-02 15:07:10|||||||||1
1643814440000|2022-02-02 15:07:20|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|16
1643814450000|2022-02-02 15:07:30|2668.6|2664.6|2668.7|2664.7|2668.8|2664.8|2668.6|2664.6|2
1643814460000|2022-02-02 15:07:40|2666.6|2662.6|2666.7|2662.7|2666.7|2662.7|2665.2|2661.2|22
1643814470000|2022-02-02 15:07:50|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|1
1643814480000|2022-02-02 15:08:00|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|1
1643814490000|2022-02-02 15:08:10|2666.3|2662.3|2666.3|2662.3|2666.7|2662.7|2666.3|2662.3|5
1643814500000|2022-02-02 15:08:20|||||||||2
1643814510000|2022-02-02 15:08:30|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2
1643814520000|2022-02-02 15:08:40|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|4
1643814530000|2022-02-02 15:08:50|2666.7|2662.7|2665.7|2661.7|2667.2|2663.2|2665.6|2661.6|26
1643814540000|2022-02-02 15:09:00|2666.1|2662.1|2667.2|2663.2|2667.2|2663.2|2666.1|2662.1|6
1643814550000|2022-02-02 15:09:10|2667.5|2663.5|2669.4|2665.4|2669.4|2665.4|2667.5|2663.5|260
1643814560000|2022-02-02 15:09:20|2669.3|2665.3|2668.3|2664.3|2669.3|2665.3|2668.3|2664.3|4
1643814570000|2022-02-02 15:09:30|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|1
1643814580000|2022-02-02 15:09:40|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|3
1643814590000|2022-02-02 15:09:50|||||||||1
1643814600000|2022-02-02 15:10:00|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|1
1643814610000|2022-02-02 15:10:10|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|1
1643814620000|2022-02-02 15:10:20|2667.8|2663.8|2667.3|2663.3|2667.8|2663.8|2667.3|2663.3|4
1643814630000|2022-02-02 15:10:30|||||||||2
1643814640000|2022-02-02 15:10:40|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|7
1643814660000|2022-02-02 15:11:00|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|2
1643814670000|2022-02-02 15:11:10|2666.9|2662.9|2667.4|2663.4|2667.4|2663.4|2666.9|2662.9|6
1643814680000|2022-02-02 15:11:20|2667.5|2663.5|2667.3|2663.3|2667.9|2663.9|2667.3|2663.3|2
1643814690000|2022-02-02 15:11:30|2666.5|2662.5|2666.8|2662.8|2666.8|2662.8|2666.3|2662.3|3
1643814700000|2022-02-02 15:11:40|2666.4|2662.4|2666.3|2662.3|2666.4|2662.4|2666.3|2662.3|1
1643814710000|2022-02-02 15:11:50|2666.9|2662.9|2667.3|2663.3|2667.3|2663.3|2666.9|2662.9|2
1643814720000|2022-02-02 15:12:00|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2666.8|2662.8|8
1643814730000|2022-02-02 15:12:10|2667.3|2663.3|2667.3|2663.3|2667.4|2663.4|2667.3|2663.3|2
1643814740000|2022-02-02 15:12:20|2667.4|2663.4|2667.3|2663.3|2667.4|2663.4|2667.3|2663.3|1
1643814750000|2022-02-02 15:12:30|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|1
1643814760000|2022-02-02 15:12:40|||||||||2
1643814770000|2022-02-02 15:12:50|2667.9|2663.9|2667.8|2663.8|2667.9|2663.9|2667.8|2663.8|5
1643814780000|2022-02-02 15:13:00|2667.3|2663.3|2667.8|2663.8|2667.8|2663.8|2667.3|2663.3|6
1643814790000|2022-02-02 15:13:10|2667.9|2663.9|2667.8|2663.8|2667.9|2663.9|2667.8|2663.8|2
1643814800000|2022-02-02 15:13:20|2667.9|2663.9|2668.8|2664.8|2668.8|2664.8|2667.8|2663.8|6
1643814810000|2022-02-02 15:13:30|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2667.8|2663.8|5
1643814820000|2022-02-02 15:13:40|2667.8|2663.8|2667.8|2663.8|2667.9|2663.9|2667.8|2663.8|6
1643814830000|2022-02-02 15:13:50|||||||||1
1643814840000|2022-02-02 15:14:00|||||||||2
1643814850000|2022-02-02 15:14:10|||||||||4
1643814860000|2022-02-02 15:14:20|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|3
1643814870000|2022-02-02 15:14:30|||||||||2
1643814880000|2022-02-02 15:14:40|2667.8|2663.8|2668.3|2664.3|2668.3|2664.3|2667.8|2663.8|16
1643814890000|2022-02-02 15:14:50|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|4
1643814900000|2022-02-02 15:15:00|2667.3|2663.3|2667.4|2663.4|2667.4|2663.4|2667.3|2663.3|2
1643814910000|2022-02-02 15:15:10|2667.3|2663.3|2667.8|2663.8|2667.8|2663.8|2667.3|2663.3|3
1643814920000|2022-02-02 15:15:20|||||||||1
1643814930000|2022-02-02 15:15:30|||||||||1
1643814940000|2022-02-02 15:15:40|2667.9|2663.9|2667.8|2663.8|2667.9|2663.9|2667.8|2663.8|6
1643814950000|2022-02-02 15:15:50|2668.3|2664.3|2668.2|2664.2|2668.3|2664.3|2668.2|2664.2|2
1643814960000|2022-02-02 15:16:00|2667.8|2663.8|2668.3|2664.3|2668.3|2664.3|2667.8|2663.8|2
1643814970000|2022-02-02 15:16:10|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|4
1643814980000|2022-02-02 15:16:20|||||||||1
1643814990000|2022-02-02 15:16:30|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.8|2663.8|3
1643815000000|2022-02-02 15:16:40|2667.8|2663.8|2668.3|2664.3|2668.3|2664.3|2667.8|2663.8|4
1643815010000|2022-02-02 15:16:50|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2
1643815020000|2022-02-02 15:17:00|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|4
1643815030000|2022-02-02 15:17:10|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|1
1643815040000|2022-02-02 15:17:20|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2
1643815050000|2022-02-02 15:17:30|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|4
1643815060000|2022-02-02 15:17:40|||||||||2
1643815070000|2022-02-02 15:17:50|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|5
1643815080000|2022-02-02 15:18:00|2666.9|2662.9|2667.9|2663.9|2667.9|2663.9|2666.9|2662.9|16
1643815090000|2022-02-02 15:18:10|||||||||1
1643815100000|2022-02-02 15:18:20|2667.4|2663.4|2667.9|2663.9|2667.9|2663.9|2667.4|2663.4|3
1643815110000|2022-02-02 15:18:30|2668.4|2664.4|2668.9|2664.9|2669.4|2665.4|2667.9|2663.9|13
1643815120000|2022-02-02 15:18:40|2669.4|2665.4|2668.4|2664.4|2669.4|2665.4|2667.9|2663.9|21
1643815130000|2022-02-02 15:18:50|||||||||12
1643815140000|2022-02-02 15:19:00|2667.9|2663.9|2668.4|2664.4|2668.4|2664.4|2667.9|2663.9|4
1643815150000|2022-02-02 15:19:10|||||||||14
1643815160000|2022-02-02 15:19:20|2667.5|2663.5|2667.9|2663.9|2667.9|2663.9|2667.4|2663.4|8
1643815170000|2022-02-02 15:19:30|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2
1643815180000|2022-02-02 15:19:40|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2
1643815190000|2022-02-02 15:19:50|2667.4|2663.4|2665.9|2661.9|2667.4|2663.4|2665.8|2661.8|7
1643815200000|2022-02-02 15:20:00|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2661.8|2657.8|53
1643815210000|2022-02-02 15:20:10|2665.6|2661.6|2664.2|2660.2|2665.8|2661.8|2663.6|2659.6|13
1643815220000|2022-02-02 15:20:20|2664.6|2660.6|2664.8|2660.8|2665.2|2661.2|2664.6|2660.6|4
1643815230000|2022-02-02 15:20:30|||||||||2
1643815240000|2022-02-02 15:20:40|2663.7|2659.7|2663.6|2659.6|2663.7|2659.7|2663.6|2659.6|23
1643815250000|2022-02-02 15:20:50|2663.2|2659.2|2662.6|2658.6|2663.2|2659.2|2662.6|2658.6|16
1643815260000|2022-02-02 15:21:00|2661.6|2657.6|2661|2657|2661.6|2657.6|2659.5|2655.5|31
1643815270000|2022-02-02 15:21:10|2661.1|2657.1|2661.1|2657.1|2661.6|2657.6|2661|2657|6
1643815280000|2022-02-02 15:21:20|2660.6|2656.6|2659.5|2655.5|2660.6|2656.6|2659.5|2655.5|5
1643815290000|2022-02-02 15:21:30|||||||||6
1643815300000|2022-02-02 15:21:40|2659.6|2655.6|2659.5|2655.5|2659.6|2655.6|2659.5|2655.5|2
1643815310000|2022-02-02 15:21:50|||||||||4
1643815320000|2022-02-02 15:22:00|2658.5|2654.5|2658.1|2654.1|2658.6|2654.6|2657.5|2653.5|40
1643815330000|2022-02-02 15:22:10|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|2
1643815340000|2022-02-02 15:22:20|2659.1|2655.1|2660.1|2656.1|2660.1|2656.1|2659.1|2655.1|14
1643815350000|2022-02-02 15:22:30|2660.5|2656.5|2661.1|2657.1|2661.1|2657.1|2660.5|2656.5|4
1643815360000|2022-02-02 15:22:40|2661.2|2657.2|2659.8|2655.8|2661.2|2657.2|2659.8|2655.8|70
1643815370000|2022-02-02 15:22:50|2659.2|2655.2|2659.7|2655.7|2660.2|2656.2|2659.2|2655.2|8
1643815380000|2022-02-02 15:23:00|2659.3|2655.3|2658.6|2654.6|2659.3|2655.3|2658.6|2654.6|8
1643815390000|2022-02-02 15:23:10|2658.7|2654.7|2659.8|2655.8|2659.8|2655.8|2658.7|2654.7|2
1643815400000|2022-02-02 15:23:20|2660.6|2656.6|2659.7|2655.7|2660.6|2656.6|2659.6|2655.6|29
1643815410000|2022-02-02 15:23:30|2658.9|2654.9|2658.6|2654.6|2658.9|2654.9|2658.6|2654.6|3
1643815420000|2022-02-02 15:23:40|2660.1|2656.1|2661.2|2657.2|2661.6|2657.6|2659.3|2655.3|21
1643815430000|2022-02-02 15:23:50|2661.1|2657.1|2661.2|2657.2|2661.2|2657.2|2660.7|2656.7|6
1643815440000|2022-02-02 15:24:00|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|1
1643815450000|2022-02-02 15:24:10|2662.2|2658.2|2662.3|2658.3|2662.8|2658.8|2662.2|2658.2|9
1643815460000|2022-02-02 15:24:20|2662.7|2658.7|2662.8|2658.8|2662.8|2658.8|2662.7|2658.7|1
1643815470000|2022-02-02 15:24:30|2662.4|2658.4|2662.7|2658.7|2662.7|2658.7|2662.3|2658.3|7
1643815490000|2022-02-02 15:24:50|2662.8|2658.8|2662.7|2658.7|2662.8|2658.8|2662.2|2658.2|12
1643815500000|2022-02-02 15:25:00|2662.8|2658.8|2663.1|2659.1|2663.2|2659.2|2662.8|2658.8|5
1643815510000|2022-02-02 15:25:10|2663.2|2659.2|2663.7|2659.7|2663.7|2659.7|2663.2|2659.2|5
1643815520000|2022-02-02 15:25:20|2663.8|2659.8|2663.7|2659.7|2663.8|2659.8|2663.7|2659.7|4
1643815530000|2022-02-02 15:25:30|2664.1|2660.1|2664.2|2660.2|2664.2|2660.2|2664.1|2660.1|1
1643815540000|2022-02-02 15:25:40|||||||||1
1643815550000|2022-02-02 15:25:50|||||||||1
1643815560000|2022-02-02 15:26:00|2664.6|2660.6|2664.2|2660.2|2664.6|2660.6|2663.7|2659.7|5
1643815570000|2022-02-02 15:26:10|||||||||2
1643815580000|2022-02-02 15:26:20|2664.6|2660.6|2664.2|2660.2|2664.6|2660.6|2664.2|2660.2|1
1643815590000|2022-02-02 15:26:30|2664.7|2660.7|2665.3|2661.3|2665.3|2661.3|2664.7|2660.7|2
1643815600000|2022-02-02 15:26:40|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|4
1643815610000|2022-02-02 15:26:50|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2
1643815620000|2022-02-02 15:27:00|2665.8|2661.8|2666.4|2662.4|2666.8|2662.8|2665.4|2661.4|13
1643815630000|2022-02-02 15:27:10|2666.9|2662.9|2666.4|2662.4|2666.9|2662.9|2666.4|2662.4|2
1643815640000|2022-02-02 15:27:20|2666.9|2662.9|2666.4|2662.4|2666.9|2662.9|2666.4|2662.4|1
1643815650000|2022-02-02 15:27:30|2665.8|2661.8|2665.4|2661.4|2665.8|2661.8|2665.3|2661.3|19
1643815660000|2022-02-02 15:27:40|2665.8|2661.8|2665.9|2661.9|2665.9|2661.9|2665.8|2661.8|2
1643815670000|2022-02-02 15:27:50|||||||||1
1643815680000|2022-02-02 15:28:00|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|12
1643815690000|2022-02-02 15:28:10|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|3
1643815700000|2022-02-02 15:28:20|2666.4|2662.4|2666.9|2662.9|2666.9|2662.9|2666.4|2662.4|3
1643815710000|2022-02-02 15:28:30|2666.4|2662.4|2666.4|2662.4|2666.9|2662.9|2666.4|2662.4|4
1643815720000|2022-02-02 15:28:40|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2666.8|2662.8|5
1643815730000|2022-02-02 15:28:50|||||||||2
1643815740000|2022-02-02 15:29:00|||||||||2
1643815750000|2022-02-02 15:29:10|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|4
1643815760000|2022-02-02 15:29:20|||||||||4
1643815770000|2022-02-02 15:29:30|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|1
1643815780000|2022-02-02 15:29:40|||||||||2
1643815790000|2022-02-02 15:29:50|2666.3|2662.3|2666.4|2662.4|2666.4|2662.4|2666.3|2662.3|4
1643815800000|2022-02-02 15:30:00|2666.3|2662.3|2665.9|2661.9|2666.7|2662.7|2665.8|2661.8|5
1643815810000|2022-02-02 15:30:10|2666.4|2662.4|2666.8|2662.8|2666.8|2662.8|2666.4|2662.4|3
1643815820000|2022-02-02 15:30:20|||||||||1
1643815830000|2022-02-02 15:30:30|||||||||1
1643815840000|2022-02-02 15:30:40|||||||||37
1643815850000|2022-02-02 15:30:50|2666.9|2662.9|2667.9|2663.9|2667.9|2663.9|2666.9|2662.9|12
1643815860000|2022-02-02 15:31:00|||||||||4
1643815870000|2022-02-02 15:31:10|||||||||1
1643815880000|2022-02-02 15:31:20|2667.8|2663.8|2667.9|2663.9|2667.9|2663.9|2667|2663|1
1643815890000|2022-02-02 15:31:30|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|5
1643815900000|2022-02-02 15:31:40|||||||||3
1643815910000|2022-02-02 15:31:50|2668.9|2664.9|2667.4|2663.4|2668.9|2664.9|2667.3|2663.3|26
1643815920000|2022-02-02 15:32:00|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|3
1643815930000|2022-02-02 15:32:10|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|4
1643815940000|2022-02-02 15:32:20|||||||||3
1643815950000|2022-02-02 15:32:30|||||||||1
1643815960000|2022-02-02 15:32:40|2666.9|2662.9|2666.4|2662.4|2666.9|2662.9|2666.3|2662.3|15
1643815970000|2022-02-02 15:32:50|||||||||1
1643815980000|2022-02-02 15:33:00|||||||||1
1643815990000|2022-02-02 15:33:10|||||||||2
1643816000000|2022-02-02 15:33:20|||||||||1
1643816010000|2022-02-02 15:33:30|2665.5|2661.5|2664.8|2660.8|2665.5|2661.5|2664.8|2660.8|4
1643816020000|2022-02-02 15:33:40|2664.4|2660.4|2664.9|2660.9|2664.9|2660.9|2664.4|2660.4|5
1643816030000|2022-02-02 15:33:50|||||||||1
1643816040000|2022-02-02 15:34:00|||||||||7
1643816050000|2022-02-02 15:34:10|2664.1|2660.1|2663.9|2659.9|2664.1|2660.1|2663.9|2659.9|7
1643816060000|2022-02-02 15:34:20|||||||||5
1643816070000|2022-02-02 15:34:30|2664.4|2660.4|2664.5|2660.5|2664.5|2660.5|2664.4|2660.4|1
1643816080000|2022-02-02 15:34:40|2664.9|2660.9|2663.9|2659.9|2664.9|2660.9|2663.9|2659.9|13
1643816090000|2022-02-02 15:34:50|||||||||1
1643816100000|2022-02-02 15:35:00|2663.8|2659.8|2662.8|2658.8|2663.8|2659.8|2662.8|2658.8|19
1643816110000|2022-02-02 15:35:10|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.8|2658.8|4
1643816120000|2022-02-02 15:35:20|||||||||1
1643816130000|2022-02-02 15:35:30|||||||||2
1643816140000|2022-02-02 15:35:40|||||||||1
1643816150000|2022-02-02 15:35:50|||||||||1
1643816160000|2022-02-02 15:36:00|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|5
1643816170000|2022-02-02 15:36:10|2662.9|2658.9|2662.8|2658.8|2663.4|2659.4|2662.8|2658.8|19
1643816180000|2022-02-02 15:36:20|2663.4|2659.4|2663.3|2659.3|2663.4|2659.4|2663.3|2659.3|4
1643816190000|2022-02-02 15:36:30|2662.9|2658.9|2662.8|2658.8|2662.9|2658.9|2662.8|2658.8|1
1643816200000|2022-02-02 15:36:40|2661.8|2657.8|2662.9|2658.9|2662.9|2658.9|2661.8|2657.8|11
1643816210000|2022-02-02 15:36:50|||||||||1
1643816220000|2022-02-02 15:37:00|2662.7|2658.7|2662.3|2658.3|2662.7|2658.7|2662.3|2658.3|8
1643816230000|2022-02-02 15:37:10|||||||||1
1643816240000|2022-02-02 15:37:20|2662.4|2658.4|2662.8|2658.8|2662.8|2658.8|2662.4|2658.4|1
1643816250000|2022-02-02 15:37:30|||||||||1
1643816260000|2022-02-02 15:37:40|2663.6|2659.6|2663.8|2659.8|2663.8|2659.8|2663.6|2659.6|10
1643816270000|2022-02-02 15:37:50|2663.4|2659.4|2663.4|2659.4|2663.8|2659.8|2663.4|2659.4|3
1643816280000|2022-02-02 15:38:00|2663.3|2659.3|2663.4|2659.4|2663.4|2659.4|2663.3|2659.3|1
1643816290000|2022-02-02 15:38:10|2663.8|2659.8|2663.9|2659.9|2663.9|2659.9|2663.8|2659.8|1
1643816300000|2022-02-02 15:38:20|||||||||2
1643816310000|2022-02-02 15:38:30|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2
1643816320000|2022-02-02 15:38:40|||||||||2
1643816330000|2022-02-02 15:38:50|||||||||2
1643816340000|2022-02-02 15:39:00|||||||||2
1643816350000|2022-02-02 15:39:10|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|3
1643816360000|2022-02-02 15:39:20|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|7
1643816370000|2022-02-02 15:39:30|||||||||12
1643816380000|2022-02-02 15:39:40|||||||||5
1643816390000|2022-02-02 15:39:50|||||||||1
1643816400000|2022-02-02 15:40:00|||||||||22
1643816410000|2022-02-02 15:40:10|2664.2|2660.2|2664.7|2660.7|2664.7|2660.7|2664.2|2660.2|20
1643816420000|2022-02-02 15:40:20|2664.8|2660.8|2664.7|2660.7|2664.8|2660.8|2664.7|2660.7|2
1643816430000|2022-02-02 15:40:30|2664.8|2660.8|2664.7|2660.7|2664.8|2660.8|2664.7|2660.7|2
1643816440000|2022-02-02 15:40:40|||||||||1
1643816450000|2022-02-02 15:40:50|||||||||2
1643816460000|2022-02-02 15:41:00|||||||||2
1643816470000|2022-02-02 15:41:10|||||||||1
1643816480000|2022-02-02 15:41:20|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2
1643816490000|2022-02-02 15:41:30|2664.2|2660.2|2663.7|2659.7|2664.2|2660.2|2663.7|2659.7|8
1643816500000|2022-02-02 15:41:40|||||||||1
1643816510000|2022-02-02 15:41:50|||||||||2
1643816520000|2022-02-02 15:42:00|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.7|2659.7|4
1643816530000|2022-02-02 15:42:10|||||||||1
1643816540000|2022-02-02 15:42:20|||||||||2
1643816550000|2022-02-02 15:42:30|||||||||2
1643816560000|2022-02-02 15:42:40|||||||||1
1643816570000|2022-02-02 15:42:50|||||||||1
1643816580000|2022-02-02 15:43:00|||||||||2
1643816590000|2022-02-02 15:43:10|||||||||1
1643816600000|2022-02-02 15:43:20|||||||||2
1643816610000|2022-02-02 15:43:30|||||||||1
1643816620000|2022-02-02 15:43:40|||||||||2
1643816630000|2022-02-02 15:43:50|||||||||1
1643816640000|2022-02-02 15:44:00|||||||||2
1643816650000|2022-02-02 15:44:10|||||||||3
1643816660000|2022-02-02 15:44:20|||||||||1
1643816670000|2022-02-02 15:44:30|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|7
1643816680000|2022-02-02 15:44:40|||||||||1
1643816690000|2022-02-02 15:44:50|||||||||5
1643816700000|2022-02-02 15:45:00|||||||||2
1643816710000|2022-02-02 15:45:10|||||||||2
1643816720000|2022-02-02 15:45:20|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2
1643816730000|2022-02-02 15:45:30|2663.8|2659.8|2663.7|2659.7|2663.8|2659.8|2663.7|2659.7|10
1643816740000|2022-02-02 15:45:40|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2
1643816750000|2022-02-02 15:45:50|||||||||1
1643816760000|2022-02-02 15:46:00|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.6|2660.6|21
1643816770000|2022-02-02 15:46:10|2664.7|2660.7|2664.8|2660.8|2664.8|2660.8|2664.7|2660.7|5
1643816780000|2022-02-02 15:46:20|||||||||1
1643816790000|2022-02-02 15:46:30|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|7
1643816800000|2022-02-02 15:46:40|2664.8|2660.8|2664.7|2660.7|2664.8|2660.8|2664.7|2660.7|7
1643816810000|2022-02-02 15:46:50|||||||||1
1643816820000|2022-02-02 15:47:00|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|1
1643816830000|2022-02-02 15:47:10|||||||||29
1643816840000|2022-02-02 15:47:20|2664.6|2660.6|2664.2|2660.2|2664.6|2660.6|2664.2|2660.2|9
1643816850000|2022-02-02 15:47:30|||||||||1
1643816860000|2022-02-02 15:47:40|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|39
1643816870000|2022-02-02 15:47:50|2662.6|2658.6|2663|2659|2663.1|2659.1|2662.5|2658.5|48
1643816880000|2022-02-02 15:48:00|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|1
1643816890000|2022-02-02 15:48:10|||||||||3
1643816900000|2022-02-02 15:48:20|||||||||1
1643816910000|2022-02-02 15:48:30|||||||||1
1643816920000|2022-02-02 15:48:40|||||||||1
1643816930000|2022-02-02 15:48:50|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|2663|2659|15
1643816940000|2022-02-02 15:49:00|2663|2659|2663|2659|2663|2659|2663|2659|5
1643816950000|2022-02-02 15:49:10|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|5
1643816960000|2022-02-02 15:49:20|2663|2659|2663|2659|2663|2659|2663|2659|2
1643816970000|2022-02-02 15:49:30|2663.1|2659.1|2663.6|2659.6|2663.6|2659.6|2663.1|2659.1|91
1643816980000|2022-02-02 15:49:40|2663|2659|2662.5|2658.5|2663.5|2659.5|2662.5|2658.5|64
1643816990000|2022-02-02 15:49:50|||||||||6
1643817000000|2022-02-02 15:50:00|||||||||5
1643817010000|2022-02-02 15:50:10|||||||||2
1643817020000|2022-02-02 15:50:20|2663.5|2659.5|2663|2659|2663.5|2659.5|2663|2659|9
1643817030000|2022-02-02 15:50:30|2662.9|2658.9|2663.5|2659.5|2663.5|2659.5|2662.5|2658.5|3
1643817040000|2022-02-02 15:50:40|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|14
1643817050000|2022-02-02 15:50:50|2662.5|2658.5|2661.8|2657.8|2663.5|2659.5|2661.8|2657.8|50
1643817060000|2022-02-02 15:51:00|2661.7|2657.7|2659.6|2655.6|2661.7|2657.7|2659.3|2655.3|145
1643817070000|2022-02-02 15:51:10|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|123
1643817080000|2022-02-02 15:51:20|2659.7|2655.7|2658.7|2654.7|2659.7|2655.7|2658.7|2654.7|79
1643817090000|2022-02-02 15:51:30|2658.9|2654.9|2659.7|2655.7|2659.7|2655.7|2658.9|2654.9|11
1643817100000|2022-02-02 15:51:40|2659.6|2655.6|2658.7|2654.7|2659.6|2655.6|2658.7|2654.7|12
1643817110000|2022-02-02 15:51:50|2658.3|2654.3|2658.2|2654.2|2658.3|2654.3|2658.2|2654.2|1
1643817120000|2022-02-02 15:52:00|2658.3|2654.3|2657.2|2653.2|2658.3|2654.3|2656.2|2652.2|27
1643817130000|2022-02-02 15:52:10|2657.1|2653.1|2656.2|2652.2|2657.1|2653.1|2656.2|2652.2|27
1643817140000|2022-02-02 15:52:20|2656.6|2652.6|2656.7|2652.7|2656.7|2652.7|2656.6|2652.6|7
1643817150000|2022-02-02 15:52:30|2657.5|2653.5|2656.4|2652.4|2657.5|2653.5|2656.4|2652.4|52
1643817160000|2022-02-02 15:52:40|2656.8|2652.8|2658.1|2654.1|2658.2|2654.2|2656.8|2652.8|59
1643817170000|2022-02-02 15:52:50|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.5|2653.5|2
1643817180000|2022-02-02 15:53:00|2657.5|2653.5|2655.6|2651.6|2657.5|2653.5|2655.6|2651.6|51
1643817190000|2022-02-02 15:53:10|2655.5|2651.5|2654.6|2650.6|2655.6|2651.6|2654|2650|17
1643817200000|2022-02-02 15:53:20|2654|2650|2654.6|2650.6|2654.6|2650.6|2654|2650|11
1643817210000|2022-02-02 15:53:30|2655|2651|2656.2|2652.2|2656.2|2652.2|2655|2651|19
1643817220000|2022-02-02 15:53:40|2657.4|2653.4|2656.1|2652.1|2657.4|2653.4|2656.1|2652.1|44
1643817230000|2022-02-02 15:53:50|||||||||1
1643817240000|2022-02-02 15:54:00|2656.5|2652.5|2656.6|2652.6|2656.6|2652.6|2656.5|2652.5|13
1643817250000|2022-02-02 15:54:10|2656.5|2652.5|2656.5|2652.5|2656.6|2652.6|2656.5|2652.5|6
1643817260000|2022-02-02 15:54:20|2656.6|2652.6|2657.5|2653.5|2657.5|2653.5|2656.5|2652.5|9
1643817270000|2022-02-02 15:54:30|2657.1|2653.1|2657|2653|2657.1|2653.1|2657|2653|7
1643817280000|2022-02-02 15:54:40|2656.9|2652.9|2657|2653|2657|2653|2656.9|2652.9|17
1643817300000|2022-02-02 15:55:00|||||||||2
1643817310000|2022-02-02 15:55:10|2656.2|2652.2|2657.2|2653.2|2657.2|2653.2|2656.2|2652.2|11
1643817320000|2022-02-02 15:55:20|||||||||2
1643817330000|2022-02-02 15:55:30|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2
1643817340000|2022-02-02 15:55:40|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|23
1643817350000|2022-02-02 15:55:50|2657.6|2653.6|2658.6|2654.6|2658.6|2654.6|2657.6|2653.6|4
1643817360000|2022-02-02 15:56:00|2658.5|2654.5|2658.6|2654.6|2658.6|2654.6|2658.5|2654.5|23
1643817370000|2022-02-02 15:56:10|||||||||7
1643817380000|2022-02-02 15:56:20|2659|2655|2659.2|2655.2|2659.2|2655.2|2659|2655|6
1643817390000|2022-02-02 15:56:30|2660|2656|2659.6|2655.6|2660.1|2656.1|2659.6|2655.6|7
1643817400000|2022-02-02 15:56:40|||||||||2
1643817410000|2022-02-02 15:56:50|2659.7|2655.7|2660.2|2656.2|2660.2|2656.2|2659.7|2655.7|3
1643817420000|2022-02-02 15:57:00|2660.1|2656.1|2660.2|2656.2|2660.2|2656.2|2660.1|2656.1|3
1643817430000|2022-02-02 15:57:10|||||||||2
1643817440000|2022-02-02 15:57:20|||||||||10
1643817450000|2022-02-02 15:57:30|||||||||1
1643817460000|2022-02-02 15:57:40|2661|2657|2660.6|2656.6|2661|2657|2660.6|2656.6|4
1643817470000|2022-02-02 15:57:50|2661|2657|2660.6|2656.6|2661|2657|2660.6|2656.6|2
1643817480000|2022-02-02 15:58:00|2661.2|2657.2|2661.2|2657.2|2662.6|2658.6|2661.1|2657.1|24
1643817490000|2022-02-02 15:58:10|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|4
1643817500000|2022-02-02 15:58:20|2662|2658|2661.2|2657.2|2662|2658|2661.2|2657.2|5
1643817510000|2022-02-02 15:58:30|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|2
1643817520000|2022-02-02 15:58:40|||||||||2
1643817530000|2022-02-02 15:58:50|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|45
1643817540000|2022-02-02 15:59:00|||||||||3
1643817550000|2022-02-02 15:59:10|2662.6|2658.6|2662.7|2658.7|2663.2|2659.2|2662.6|2658.6|34
1643817560000|2022-02-02 15:59:20|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|11
1643817570000|2022-02-02 15:59:30|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|4
1643817580000|2022-02-02 15:59:40|||||||||4
1643817590000|2022-02-02 15:59:50|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|6
1643817600000|2022-02-02 16:00:00|2661.7|2657.7|2662.2|2658.2|2662.2|2658.2|2661.7|2657.7|7
1643817610000|2022-02-02 16:00:10|2661.7|2657.7|2662.2|2658.2|2662.2|2658.2|2661.7|2657.7|6
1643817620000|2022-02-02 16:00:20|||||||||1
1643817630000|2022-02-02 16:00:30|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|6
1643817640000|2022-02-02 16:00:40|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2
1643817650000|2022-02-02 16:00:50|||||||||1
1643817660000|2022-02-02 16:01:00|2661.6|2657.6|2660.2|2656.2|2661.6|2657.6|2660.1|2656.1|71
1643817670000|2022-02-02 16:01:10|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|14
1643817680000|2022-02-02 16:01:20|2660.6|2656.6|2661.2|2657.2|2661.2|2657.2|2660.6|2656.6|4
1643817690000|2022-02-02 16:01:30|2661.6|2657.6|2661.7|2657.7|2661.7|2657.7|2661.6|2657.6|5
1643817700000|2022-02-02 16:01:40|||||||||1
1643817710000|2022-02-02 16:01:50|2661.6|2657.6|2660.7|2656.7|2661.6|2657.6|2660.7|2656.7|5
1643817720000|2022-02-02 16:02:00|2661.1|2657.1|2661.1|2657.1|2661.2|2657.2|2661.1|2657.1|2
1643817730000|2022-02-02 16:02:10|||||||||3
1643817740000|2022-02-02 16:02:20|2661.2|2657.2|2661.1|2657.1|2661.2|2657.2|2661.1|2657.1|2
1643817750000|2022-02-02 16:02:30|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.6|2656.6|10
1643817760000|2022-02-02 16:02:40|2661.2|2657.2|2661.6|2657.6|2661.6|2657.6|2661.2|2657.2|5
1643817770000|2022-02-02 16:02:50|||||||||2
1643817780000|2022-02-02 16:03:00|||||||||4
1643817790000|2022-02-02 16:03:10|||||||||1
1643817800000|2022-02-02 16:03:20|||||||||2
1643817810000|2022-02-02 16:03:30|2661.2|2657.2|2661.6|2657.6|2661.6|2657.6|2661.2|2657.2|1
1643817820000|2022-02-02 16:03:40|||||||||13
1643817830000|2022-02-02 16:03:50|||||||||5
1643817840000|2022-02-02 16:04:00|2662|2658|2663.2|2659.2|2663.2|2659.2|2662|2658|43
1643817850000|2022-02-02 16:04:10|2662.7|2658.7|2663.2|2659.2|2663.2|2659.2|2662.7|2658.7|2
1643817860000|2022-02-02 16:04:20|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|13
1643817870000|2022-02-02 16:04:30|2662.2|2658.2|2663.2|2659.2|2663.2|2659.2|2662.2|2658.2|2
1643817880000|2022-02-02 16:04:40|||||||||5
1643817890000|2022-02-02 16:04:50|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|6
1643817900000|2022-02-02 16:05:00|2663.4|2659.4|2664.2|2660.2|2664.2|2660.2|2663.4|2659.4|6
1643817910000|2022-02-02 16:05:10|||||||||23
1643817920000|2022-02-02 16:05:20|||||||||4
1643817930000|2022-02-02 16:05:30|||||||||3
1643817940000|2022-02-02 16:05:40|||||||||3
1643817950000|2022-02-02 16:05:50|||||||||5
1643817960000|2022-02-02 16:06:00|||||||||1
1643817970000|2022-02-02 16:06:10|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|5
1643817980000|2022-02-02 16:06:20|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|6
1643817990000|2022-02-02 16:06:30|||||||||3
1643818000000|2022-02-02 16:06:40|||||||||2
1643818010000|2022-02-02 16:06:50|2664.6|2660.6|2665.2|2661.2|2665.2|2661.2|2664.6|2660.6|4
1643818020000|2022-02-02 16:07:00|||||||||2
1643818030000|2022-02-02 16:07:10|||||||||7
1643818040000|2022-02-02 16:07:20|||||||||4
1643818050000|2022-02-02 16:07:30|||||||||1
1643818060000|2022-02-02 16:07:40|||||||||11
1643818070000|2022-02-02 16:07:50|2665.3|2661.3|2665.2|2661.2|2665.3|2661.3|2665.2|2661.2|16
1643818080000|2022-02-02 16:08:00|||||||||2
1643818090000|2022-02-02 16:08:10|||||||||1
1643818100000|2022-02-02 16:08:20|||||||||3
1643818110000|2022-02-02 16:08:30|||||||||5
1643818120000|2022-02-02 16:08:40|||||||||23
1643818130000|2022-02-02 16:08:50|2665.3|2661.3|2665.2|2661.2|2665.3|2661.3|2665.2|2661.2|13
1643818140000|2022-02-02 16:09:00|2665.3|2661.3|2665.2|2661.2|2665.3|2661.3|2665.2|2661.2|4
1643818150000|2022-02-02 16:09:10|||||||||2
1643818160000|2022-02-02 16:09:20|||||||||2
1643818170000|2022-02-02 16:09:30|||||||||1
1643818180000|2022-02-02 16:09:40|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|31
1643818190000|2022-02-02 16:09:50|2665.2|2661.2|2662.9|2658.9|2665.2|2661.2|2662.1|2658.1|41
1643818200000|2022-02-02 16:10:00|2662.5|2658.5|2662.6|2658.6|2662.6|2658.6|2662.5|2658.5|8
1643818210000|2022-02-02 16:10:10|2662.2|2658.2|2662.5|2658.5|2662.6|2658.6|2662.2|2658.2|5
1643818220000|2022-02-02 16:10:20|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.5|2658.5|1
1643818230000|2022-02-02 16:10:30|2662.5|2658.5|2662.6|2658.6|2662.6|2658.6|2662.5|2658.5|2
1643818240000|2022-02-02 16:10:40|2663|2659|2663|2659|2663|2659|2663|2659|2
1643818250000|2022-02-02 16:10:50|||||||||5
1643818260000|2022-02-02 16:11:00|2663.1|2659.1|2663.6|2659.6|2663.6|2659.6|2663.1|2659.1|6
1643818270000|2022-02-02 16:11:10|2663.5|2659.5|2663|2659|2663.6|2659.6|2663|2659|111
1643818280000|2022-02-02 16:11:20|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|3
1643818290000|2022-02-02 16:11:30|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|27
1643818300000|2022-02-02 16:11:40|2663.6|2659.6|2663|2659|2663.6|2659.6|2663|2659|3
1643818310000|2022-02-02 16:11:50|2663.5|2659.5|2663|2659|2663.6|2659.6|2663|2659|12
1643818320000|2022-02-02 16:12:00|||||||||2
1643818330000|2022-02-02 16:12:10|||||||||3
1643818340000|2022-02-02 16:12:20|||||||||5
1643818350000|2022-02-02 16:12:30|||||||||3
1643818360000|2022-02-02 16:12:40|||||||||1
1643818370000|2022-02-02 16:12:50|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|4
1643818380000|2022-02-02 16:13:00|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|12
1643818390000|2022-02-02 16:13:10|2662.6|2658.6|2662.5|2658.5|2662.6|2658.6|2662.5|2658.5|15
1643818400000|2022-02-02 16:13:20|2663|2659|2663|2659|2663|2659|2663|2659|19
1643818410000|2022-02-02 16:13:30|2662.9|2658.9|2662.5|2658.5|2662.9|2658.9|2662.5|2658.5|7
1643818420000|2022-02-02 16:13:40|||||||||3
1643818430000|2022-02-02 16:13:50|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|3
1643818440000|2022-02-02 16:14:00|2662.5|2658.5|2662.6|2658.6|2662.6|2658.6|2662.5|2658.5|3
1643818450000|2022-02-02 16:14:10|||||||||3
1643818460000|2022-02-02 16:14:20|2663|2659|2663|2659|2663|2659|2663|2659|1
1643818470000|2022-02-02 16:14:30|2664|2660|2663.6|2659.6|2664|2660|2663.6|2659.6|13
1643818480000|2022-02-02 16:14:40|2664|2660|2665|2661|2665|2661|2664|2660|5
1643818490000|2022-02-02 16:14:50|2665.1|2661.1|2664.2|2660.2|2665.1|2661.1|2663.6|2659.6|14
1643818500000|2022-02-02 16:15:00|2664.6|2660.6|2664|2660|2664.6|2660.6|2664|2660|29
1643818510000|2022-02-02 16:15:10|2663.6|2659.6|2664.6|2660.6|2664.6|2660.6|2663.6|2659.6|3
1643818520000|2022-02-02 16:15:20|||||||||4
1643818530000|2022-02-02 16:15:30|||||||||1
1643818540000|2022-02-02 16:15:40|2665|2661|2665|2661|2665|2661|2665|2661|9
1643818550000|2022-02-02 16:15:50|||||||||4
1643818560000|2022-02-02 16:16:00|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|2665|2661|9
1643818570000|2022-02-02 16:16:10|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|3
1643818580000|2022-02-02 16:16:20|2665.6|2661.6|2666|2662|2666.1|2662.1|2665.6|2661.6|5
1643818590000|2022-02-02 16:16:30|2666.2|2662.2|2666|2662|2666.2|2662.2|2666|2662|22
1643818600000|2022-02-02 16:16:40|||||||||1
1643818610000|2022-02-02 16:16:50|||||||||4
1643818620000|2022-02-02 16:17:00|2665.6|2661.6|2665.6|2661.6|2665.6|2661.6|2665.6|2661.6|4
1643818630000|2022-02-02 16:17:10|||||||||3
1643818640000|2022-02-02 16:17:20|||||||||1
1643818650000|2022-02-02 16:17:30|||||||||6
1643818660000|2022-02-02 16:17:40|2666|2662|2666|2662|2666|2662|2666|2662|3
1643818670000|2022-02-02 16:17:50|2666.1|2662.1|2666|2662|2666.1|2662.1|2666|2662|2
1643818680000|2022-02-02 16:18:00|||||||||7
1643818690000|2022-02-02 16:18:10|||||||||3
1643818700000|2022-02-02 16:18:20|||||||||2
1643818710000|2022-02-02 16:18:30|2665.2|2661.2|2665|2661|2665.2|2661.2|2665|2661|19
1643818720000|2022-02-02 16:18:40|||||||||2
1643818730000|2022-02-02 16:18:50|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|2
1643818740000|2022-02-02 16:19:00|2665|2661|2665|2661|2665|2661|2665|2661|8
1643818750000|2022-02-02 16:19:10|2664.6|2660.6|2663|2659|2664.6|2660.6|2663|2659|46
1643818760000|2022-02-02 16:19:20|2663.5|2659.5|2663.5|2659.5|2663.6|2659.6|2663.5|2659.5|10
1643818770000|2022-02-02 16:19:30|2663.1|2659.1|2663.5|2659.5|2663.5|2659.5|2663.1|2659.1|2
1643818780000|2022-02-02 16:19:40|2663.1|2659.1|2663|2659|2663.1|2659.1|2663|2659|2
1643818790000|2022-02-02 16:19:50|||||||||1
1643818800000|2022-02-02 16:20:00|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.2|2659.2|5
1643818810000|2022-02-02 16:20:10|2664|2660|2662.9|2658.9|2664|2660|2662.9|2658.9|40
1643818820000|2022-02-02 16:20:20|2663.3|2659.3|2662.9|2658.9|2663.3|2659.3|2662.9|2658.9|74
1643818830000|2022-02-02 16:20:30|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2662.9|2658.9|21
1643818840000|2022-02-02 16:20:40|2662.9|2658.9|2663.4|2659.4|2663.4|2659.4|2662.9|2658.9|6
1643818850000|2022-02-02 16:20:50|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|3
1643818860000|2022-02-02 16:21:00|||||||||17
1643818870000|2022-02-02 16:21:10|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|24
1643818880000|2022-02-02 16:21:20|||||||||1
1643818890000|2022-02-02 16:21:30|2660.9|2656.9|2659.4|2655.4|2660.9|2656.9|2658.9|2654.9|53
1643818900000|2022-02-02 16:21:40|2659.1|2655.1|2658.7|2654.7|2659.1|2655.1|2658.3|2654.3|63
1643818910000|2022-02-02 16:21:50|||||||||1
1643818920000|2022-02-02 16:22:00|2657.9|2653.9|2658.3|2654.3|2658.7|2654.7|2657.3|2653.3|108
1643818930000|2022-02-02 16:22:10|2657.8|2653.8|2657.3|2653.3|2657.8|2653.8|2657.3|2653.3|10
1643818940000|2022-02-02 16:22:20|2657.2|2653.2|2657.3|2653.3|2657.3|2653.3|2657.2|2653.2|9
1643818950000|2022-02-02 16:22:30|2657.2|2653.2|2656.7|2652.7|2657.2|2653.2|2656.7|2652.7|73
1643818960000|2022-02-02 16:22:40|2655.7|2651.7|2655.8|2651.8|2656.3|2652.3|2655.7|2651.7|33
1643818970000|2022-02-02 16:22:50|2655.7|2651.7|2658.8|2654.8|2658.8|2654.8|2655.7|2651.7|202
1643818980000|2022-02-02 16:23:00|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2658.3|2654.3|11
1643818990000|2022-02-02 16:23:10|2659.7|2655.7|2660.4|2656.4|2660.8|2656.8|2659.3|2655.3|13
1643819000000|2022-02-02 16:23:20|2660.3|2656.3|2660.4|2656.4|2660.4|2656.4|2660.3|2656.3|24
1643819010000|2022-02-02 16:23:30|2660.8|2656.8|2662.4|2658.4|2662.4|2658.4|2660.8|2656.8|7
1643819020000|2022-02-02 16:23:40|2662.8|2658.8|2662.4|2658.4|2662.9|2658.9|2662.4|2658.4|5
1643819030000|2022-02-02 16:23:50|2662.9|2658.9|2663.4|2659.4|2663.4|2659.4|2662.9|2658.9|2
1643819040000|2022-02-02 16:24:00|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|3
1643819050000|2022-02-02 16:24:10|||||||||4
1643819060000|2022-02-02 16:24:20|||||||||2
1643819070000|2022-02-02 16:24:30|||||||||1
1643819080000|2022-02-02 16:24:40|2664|2660|2664|2660|2664|2660|2663.9|2659.9|4
1643819090000|2022-02-02 16:24:50|2663.9|2659.9|2663|2659|2663.9|2659.9|2663|2659|11
1643819100000|2022-02-02 16:25:00|2663.9|2659.9|2663.4|2659.4|2663.9|2659.9|2663.4|2659.4|4
1643819110000|2022-02-02 16:25:10|2663.9|2659.9|2663.5|2659.5|2664.4|2660.4|2663.5|2659.5|22
1643819120000|2022-02-02 16:25:20|2664|2660|2664.4|2660.4|2664.4|2660.4|2663.9|2659.9|3
1643819130000|2022-02-02 16:25:30|||||||||1
1643819140000|2022-02-02 16:25:40|||||||||4
1643819150000|2022-02-02 16:25:50|2664.9|2660.9|2665|2661|2665|2661|2664.9|2660.9|6
1643819160000|2022-02-02 16:26:00|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|6
1643819170000|2022-02-02 16:26:10|||||||||3
1643819180000|2022-02-02 16:26:20|||||||||9
1643819190000|2022-02-02 16:26:30|||||||||5
1643819200000|2022-02-02 16:26:40|||||||||3
1643819210000|2022-02-02 16:26:50|2665|2661|2665|2661|2665|2661|2665|2661|1
1643819220000|2022-02-02 16:27:00|2664.9|2660.9|2665|2661|2665|2661|2664.4|2660.4|7
1643819230000|2022-02-02 16:27:10|2665.5|2661.5|2664.9|2660.9|2665.5|2661.5|2664.4|2660.4|8
1643819240000|2022-02-02 16:27:20|2664.4|2660.4|2665|2661|2665.4|2661.4|2664.4|2660.4|6
1643819250000|2022-02-02 16:27:30|2664.9|2660.9|2665|2661|2665|2661|2664.9|2660.9|8
1643819260000|2022-02-02 16:27:40|2664.9|2660.9|2664|2660|2664.9|2660.9|2664|2660|10
1643819270000|2022-02-02 16:27:50|2664.1|2660.1|2665|2661|2665|2661|2664|2660|7
1643819280000|2022-02-02 16:28:00|2664.9|2660.9|2665|2661|2665|2661|2664.9|2660.9|8
1643819290000|2022-02-02 16:28:10|2664.9|2660.9|2663.9|2659.9|2664.9|2660.9|2663.9|2659.9|13
1643819300000|2022-02-02 16:28:20|2664|2660|2664.4|2660.4|2664.4|2660.4|2664|2660|5
1643819310000|2022-02-02 16:28:30|2663.9|2659.9|2664.4|2660.4|2664.4|2660.4|2663.9|2659.9|9
1643819320000|2022-02-02 16:28:40|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|5
1643819330000|2022-02-02 16:28:50|||||||||8
1643819340000|2022-02-02 16:29:00|||||||||10
1643819350000|2022-02-02 16:29:10|||||||||13
1643819360000|2022-02-02 16:29:20|||||||||5
1643819370000|2022-02-02 16:29:30|||||||||2
1643819380000|2022-02-02 16:29:40|||||||||5
1643819390000|2022-02-02 16:29:50|||||||||4
1643819400000|2022-02-02 16:30:00|2662.9|2658.9|2661.4|2657.4|2662.9|2658.9|2661.4|2657.4|15
1643819410000|2022-02-02 16:30:10|||||||||1
1643819420000|2022-02-02 16:30:20|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|7
1643819430000|2022-02-02 16:30:30|2661|2657|2661.4|2657.4|2661.4|2657.4|2661|2657|2
1643819440000|2022-02-02 16:30:40|2661.3|2657.3|2660.9|2656.9|2661.3|2657.3|2660.9|2656.9|14
1643819450000|2022-02-02 16:30:50|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|4
1643819460000|2022-02-02 16:31:00|2661.9|2657.9|2663|2659|2663|2659|2661.9|2657.9|264
1643819470000|2022-02-02 16:31:10|||||||||15
1643819480000|2022-02-02 16:31:20|||||||||2
1643819490000|2022-02-02 16:31:30|||||||||36
1643819500000|2022-02-02 16:31:40|2663.1|2659.1|2664.1|2660.1|2664.1|2660.1|2663.1|2659.1|24
1643819510000|2022-02-02 16:31:50|||||||||1
1643819520000|2022-02-02 16:32:00|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|1
1643819530000|2022-02-02 16:32:10|2664.6|2660.6|2665|2661|2665|2661|2664.5|2660.5|5
1643819540000|2022-02-02 16:32:20|2665.1|2661.1|2665.1|2661.1|2665.2|2661.2|2665.1|2661.1|32
1643819550000|2022-02-02 16:32:30|2665.2|2661.2|2665.1|2661.1|2665.2|2661.2|2665.1|2661.1|9
1643819560000|2022-02-02 16:32:40|2665.2|2661.2|2665.1|2661.1|2665.2|2661.2|2665.1|2661.1|12
1643819570000|2022-02-02 16:32:50|||||||||1
1643819580000|2022-02-02 16:33:00|2665|2661|2665|2661|2665|2661|2665|2661|1
1643819590000|2022-02-02 16:33:10|||||||||56
1643819600000|2022-02-02 16:33:20|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|1
1643819610000|2022-02-02 16:33:30|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|1
1643819620000|2022-02-02 16:33:40|2665.6|2661.6|2665.2|2661.2|2665.6|2661.6|2665.2|2661.2|5
1643819630000|2022-02-02 16:33:50|2666|2662|2666.2|2662.2|2667.2|2663.2|2665.6|2661.6|35
1643819640000|2022-02-02 16:34:00|||||||||2
1643819650000|2022-02-02 16:34:10|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|4
1643819660000|2022-02-02 16:34:20|2666.6|2662.6|2666.7|2662.7|2666.7|2662.7|2666.6|2662.6|9
1643819670000|2022-02-02 16:34:30|2666.6|2662.6|2666.6|2662.6|2666.7|2662.7|2666.6|2662.6|8
1643819680000|2022-02-02 16:34:40|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|4
1643819690000|2022-02-02 16:34:50|||||||||2
1643819700000|2022-02-02 16:35:00|||||||||5
1643819710000|2022-02-02 16:35:10|2665.6|2661.6|2665.6|2661.6|2665.6|2661.6|2665.6|2661.6|6
1643819720000|2022-02-02 16:35:20|||||||||7
1643819730000|2022-02-02 16:35:30|2665.7|2661.7|2666.2|2662.2|2666.2|2662.2|2665.7|2661.7|7
1643819740000|2022-02-02 16:35:40|||||||||3
1643819750000|2022-02-02 16:35:50|2666|2662|2663.9|2659.9|2666|2662|2663.9|2659.9|110
1643819760000|2022-02-02 16:36:00|2663.4|2659.4|2662.9|2658.9|2663.5|2659.5|2662.9|2658.9|21
1643819770000|2022-02-02 16:36:10|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2662.9|2658.9|1
1643819780000|2022-02-02 16:36:20|2663|2659|2663|2659|2663|2659|2663|2659|1
1643819790000|2022-02-02 16:36:30|2663.5|2659.5|2663.4|2659.4|2663.5|2659.5|2663|2659|1
1643819800000|2022-02-02 16:36:40|2663|2659|2663.1|2659.1|2663.5|2659.5|2663|2659|1
1643819810000|2022-02-02 16:36:50|2663.5|2659.5|2663.9|2659.9|2664|2660|2663.5|2659.5|8
1643819820000|2022-02-02 16:37:00|2663.5|2659.5|2663|2659|2663.5|2659.5|2663|2659|2
1643819830000|2022-02-02 16:37:10|2663.5|2659.5|2663.4|2659.4|2663.5|2659.5|2663|2659|7
1643819840000|2022-02-02 16:37:20|2663|2659|2663|2659|2663|2659|2663|2659|2
1643819850000|2022-02-02 16:37:30|||||||||1
1643819860000|2022-02-02 16:37:40|||||||||6
1643819870000|2022-02-02 16:37:50|||||||||1
1643819880000|2022-02-02 16:38:00|||||||||1
1643819890000|2022-02-02 16:38:10|||||||||5
1643819900000|2022-02-02 16:38:20|||||||||2
1643819910000|2022-02-02 16:38:30|2664|2660|2664|2660|2664|2660|2664|2660|9
1643819920000|2022-02-02 16:38:40|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|1
1643819930000|2022-02-02 16:38:50|2664|2660|2664|2660|2664|2660|2664|2660|12
1643819940000|2022-02-02 16:39:00|2663|2659|2662.4|2658.4|2663|2659|2662|2658|27
1643819950000|2022-02-02 16:39:10|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|6
1643819960000|2022-02-02 16:39:20|||||||||7
1643819970000|2022-02-02 16:39:30|2662.6|2658.6|2663|2659|2663|2659|2662.6|2658.6|6
1643819980000|2022-02-02 16:39:40|||||||||6
1643819990000|2022-02-02 16:39:50|||||||||3
1643820000000|2022-02-02 16:40:00|||||||||5
1643820010000|2022-02-02 16:40:10|2663.5|2659.5|2664|2660|2664|2660|2663.5|2659.5|6
1643820020000|2022-02-02 16:40:20|||||||||6
1643820030000|2022-02-02 16:40:30|||||||||3
1643820040000|2022-02-02 16:40:40|||||||||12
1643820050000|2022-02-02 16:40:50|||||||||4
1643820060000|2022-02-02 16:41:00|||||||||1
1643820070000|2022-02-02 16:41:10|||||||||2
1643820080000|2022-02-02 16:41:20|||||||||13
1643820090000|2022-02-02 16:41:30|||||||||6
1643820100000|2022-02-02 16:41:40|||||||||1
1643820110000|2022-02-02 16:41:50|||||||||1
1643820120000|2022-02-02 16:42:00|||||||||10
1643820130000|2022-02-02 16:42:10|||||||||2
1643820140000|2022-02-02 16:42:20|2662|2658|2661.9|2657.9|2662|2658|2661.9|2657.9|6
1643820150000|2022-02-02 16:42:30|2662|2658|2662.5|2658.5|2662.5|2658.5|2662|2658|9
1643820160000|2022-02-02 16:42:40|2663|2659|2663|2659|2663|2659|2663|2659|4
1643820170000|2022-02-02 16:42:50|||||||||3
1643820180000|2022-02-02 16:43:00|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|6
1643820190000|2022-02-02 16:43:10|2662.5|2658.5|2663|2659|2663|2659|2662.5|2658.5|6
1643820200000|2022-02-02 16:43:20|||||||||5
1643820210000|2022-02-02 16:43:30|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|9
1643820220000|2022-02-02 16:43:40|||||||||13
1643820230000|2022-02-02 16:43:50|2662|2658|2662.5|2658.5|2662.5|2658.5|2662|2658|9
1643820240000|2022-02-02 16:44:00|2662.9|2658.9|2663.5|2659.5|2663.5|2659.5|2662.4|2658.4|25
1643820250000|2022-02-02 16:44:10|||||||||6
1643820260000|2022-02-02 16:44:20|2663.6|2659.6|2665.2|2661.2|2665.2|2661.2|2663.6|2659.6|23
1643820270000|2022-02-02 16:44:30|2665.6|2661.6|2663.2|2659.2|2665.6|2661.6|2663.2|2659.2|55
1643820280000|2022-02-02 16:44:40|2663.1|2659.1|2663.1|2659.1|2663.2|2659.2|2663.1|2659.1|11
1643820290000|2022-02-02 16:44:50|2663.2|2659.2|2663.2|2659.2|2663.6|2659.6|2663.1|2659.1|1
1643820300000|2022-02-02 16:45:00|||||||||2
1643820310000|2022-02-02 16:45:10|2663.6|2659.6|2664.2|2660.2|2664.2|2660.2|2663.6|2659.6|8
1643820320000|2022-02-02 16:45:20|2664.3|2660.3|2664.6|2660.6|2664.6|2660.6|2664.3|2660.3|9
1643820330000|2022-02-02 16:45:30|2664.7|2660.7|2665|2661|2665|2661|2664.6|2660.6|54
1643820340000|2022-02-02 16:45:40|2665.1|2661.1|2665.2|2661.2|2665.2|2661.2|2665.1|2661.1|8
1643820350000|2022-02-02 16:45:50|||||||||5
1643820360000|2022-02-02 16:46:00|||||||||5
1643820370000|2022-02-02 16:46:10|2664.6|2660.6|2663.6|2659.6|2664.6|2660.6|2663.6|2659.6|5
1643820380000|2022-02-02 16:46:20|2663.7|2659.7|2664.6|2660.6|2664.6|2660.6|2663.7|2659.7|11
1643820390000|2022-02-02 16:46:30|2664.2|2660.2|2664.6|2660.6|2664.6|2660.6|2664.2|2660.2|2
1643820400000|2022-02-02 16:46:40|2664.7|2660.7|2665.2|2661.2|2665.2|2661.2|2664.7|2660.7|5
1643820410000|2022-02-02 16:46:50|||||||||3
1643820420000|2022-02-02 16:47:00|||||||||8
1643820430000|2022-02-02 16:47:10|2666.2|2662.2|2665.6|2661.6|2666.2|2662.2|2665.2|2661.2|6
1643820440000|2022-02-02 16:47:20|2666.1|2662.1|2665.7|2661.7|2666.1|2662.1|2665.7|2661.7|14
1643820450000|2022-02-02 16:47:30|2665.6|2661.6|2666.1|2662.1|2666.1|2662.1|2665.6|2661.6|3
1643820460000|2022-02-02 16:47:40|2666|2662|2666|2662|2666|2662|2665.6|2661.6|2
1643820470000|2022-02-02 16:47:50|2666.1|2662.1|2666.2|2662.2|2666.2|2662.2|2666|2662|36
1643820480000|2022-02-02 16:48:00|2665.6|2661.6|2664|2660|2665.6|2661.6|2664|2660|63
1643820490000|2022-02-02 16:48:10|2665|2661|2665.9|2661.9|2666.1|2662.1|2665|2661|136
1643820500000|2022-02-02 16:48:20|2665|2661|2665.6|2661.6|2666.2|2662.2|2665|2661|133
1643820510000|2022-02-02 16:48:30|2666|2662|2666|2662|2666.2|2662.2|2665.6|2661.6|47
1643820520000|2022-02-02 16:48:40|2666.1|2662.1|2663.9|2659.9|2666.1|2662.1|2663.9|2659.9|32
1643820530000|2022-02-02 16:48:50|2664|2660|2665.4|2661.4|2665.4|2661.4|2664|2660|30
1643820540000|2022-02-02 16:49:00|2665|2661|2665|2661|2665.5|2661.5|2665|2661|74
1643820550000|2022-02-02 16:49:10|2665.4|2661.4|2665.4|2661.4|2666|2662|2665.4|2661.4|82
1643820560000|2022-02-02 16:49:20|2665|2661|2664.4|2660.4|2665|2661|2664|2660|83
1643820570000|2022-02-02 16:49:30|2664|2660|2664.3|2660.3|2664.4|2660.4|2663.9|2659.9|211
1643820580000|2022-02-02 16:49:40|2664.5|2660.5|2664|2660|2664.5|2660.5|2664|2660|42
1643820590000|2022-02-02 16:49:50|2664.4|2660.4|2664.4|2660.4|2664.9|2660.9|2664.4|2660.4|49
1643820600000|2022-02-02 16:50:00|2664|2660|2664.4|2660.4|2664.4|2660.4|2663.9|2659.9|7
1643820610000|2022-02-02 16:50:10|2664|2660|2663.5|2659.5|2664|2660|2663.4|2659.4|4
1643820620000|2022-02-02 16:50:20|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2
1643820630000|2022-02-02 16:50:30|2663.9|2659.9|2662.9|2658.9|2663.9|2659.9|2662.9|2658.9|12
1643820640000|2022-02-02 16:50:40|2663|2659|2662.4|2658.4|2663|2659|2662.4|2658.4|12
1643820650000|2022-02-02 16:50:50|2662.9|2658.9|2662.4|2658.4|2663|2659|2662.4|2658.4|14
1643820660000|2022-02-02 16:51:00|2663|2659|2662.4|2658.4|2663|2659|2662.4|2658.4|14
1643820670000|2022-02-02 16:51:10|2662.5|2658.5|2662.4|2658.4|2663|2659|2662.4|2658.4|9
1643820680000|2022-02-02 16:51:20|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|2662.4|2658.4|1
1643820690000|2022-02-02 16:51:30|2663.6|2659.6|2663|2659|2663.6|2659.6|2663|2659|114
1643820700000|2022-02-02 16:51:40|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|0
1643820710000|2022-02-02 16:51:50|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|1
1643820720000|2022-02-02 16:52:00|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.5|2658.5|1
1643820730000|2022-02-02 16:52:10|2662.2|2658.2|2662|2658|2662.2|2658.2|2662|2658|4
1643820740000|2022-02-02 16:52:20|||||||||11
1643820760000|2022-02-02 16:52:40|||||||||1
1643820770000|2022-02-02 16:52:50|||||||||2
1643820790000|2022-02-02 16:53:10|||||||||1
1643820800000|2022-02-02 16:53:20|2661.9|2657.9|2661.1|2657.1|2661.9|2657.9|2661|2657|25
1643820810000|2022-02-02 16:53:30|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1643820820000|2022-02-02 16:53:40|2661.1|2657.1|2661.2|2657.2|2661.2|2657.2|2661.1|2657.1|0
1643820840000|2022-02-02 16:54:00|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|8
1643820870000|2022-02-02 16:54:30|||||||||6
1643820890000|2022-02-02 16:54:50|2661.2|2657.2|2662.6|2658.6|2662.6|2658.6|2661.2|2657.2|5
1643820910000|2022-02-02 16:55:10|||||||||1
1643820920000|2022-02-02 16:55:20|||||||||1
1643820930000|2022-02-02 16:55:30|2663|2659|2662.6|2658.6|2663|2659|2662.6|2658.6|102
1643820940000|2022-02-02 16:55:40|2662.5|2658.5|2662.6|2658.6|2662.6|2658.6|2662.5|2658.5|1
1643820950000|2022-02-02 16:55:50|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|2
1643820960000|2022-02-02 16:56:00|2662.6|2658.6|2663|2659|2663.1|2659.1|2662.6|2658.6|6
1643820980000|2022-02-02 16:56:20|||||||||8
1643821000000|2022-02-02 16:56:40|||||||||1
1643821040000|2022-02-02 16:57:20|||||||||2
1643821060000|2022-02-02 16:57:40|||||||||6
1643821090000|2022-02-02 16:58:10|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663|2659|5
1643821100000|2022-02-02 16:58:20|2663|2659|2663|2659|2663|2659|2663|2659|2
1643821110000|2022-02-02 16:58:30|||||||||1
1643821120000|2022-02-02 16:58:40|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|1
1643821130000|2022-02-02 16:58:50|||||||||9
1643821140000|2022-02-02 16:59:00|2663.2|2659.2|2663.6|2659.6|2664.1|2660.1|2663.2|2659.2|3
1643821150000|2022-02-02 16:59:10|2663.2|2659.2|2663.7|2659.7|2663.7|2659.7|2663.2|2659.2|1
1643821160000|2022-02-02 16:59:20|2663.3|2659.3|2663.6|2659.6|2663.7|2659.7|2663.3|2659.3|7
1643821190000|2022-02-02 16:59:50|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.6|2659.6|6
1643821200000|2022-02-02 17:00:00|2663.6|2659.6|2663.2|2659.2|2663.6|2659.6|2663.2|2659.2|3
1643821210000|2022-02-02 17:00:10|||||||||1
1643821220000|2022-02-02 17:00:20|||||||||1
1643821270000|2022-02-02 17:01:10|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|15
1643821280000|2022-02-02 17:01:20|2662.6|2658.6|2663.1|2659.1|2663.1|2659.1|2662.6|2658.6|3
1643821290000|2022-02-02 17:01:30|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|4
1643821310000|2022-02-02 17:01:50|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|1
1643821320000|2022-02-02 17:02:00|2663.2|2659.2|2663.6|2659.6|2663.6|2659.6|2663.2|2659.2|2
1643821330000|2022-02-02 17:02:10|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|146
1643821340000|2022-02-02 17:02:20|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|28
1643821350000|2022-02-02 17:02:30|2665.8|2661.8|2666.2|2662.2|2666.2|2662.2|2665.2|2661.2|2
1643821360000|2022-02-02 17:02:40|||||||||7
1643821370000|2022-02-02 17:02:50|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|5
1643821380000|2022-02-02 17:03:00|||||||||3
1643821390000|2022-02-02 17:03:10|||||||||23
1643821400000|2022-02-02 17:03:20|||||||||1
1643821410000|2022-02-02 17:03:30|||||||||11
1643821420000|2022-02-02 17:03:40|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|0
1643821430000|2022-02-02 17:03:50|||||||||1
1643821440000|2022-02-02 17:04:00|||||||||4
1643821450000|2022-02-02 17:04:10|||||||||2
1643821460000|2022-02-02 17:04:20|||||||||1
1643821470000|2022-02-02 17:04:30|||||||||2
1643821480000|2022-02-02 17:04:40|||||||||2
1643821490000|2022-02-02 17:04:50|||||||||15
1643821500000|2022-02-02 17:05:00|2667.2|2663.2|2666.3|2662.3|2667.2|2663.2|2666.3|2662.3|9
1643821510000|2022-02-02 17:05:10|||||||||2
1643821520000|2022-02-02 17:05:20|||||||||1
1643821530000|2022-02-02 17:05:30|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|3
1643821560000|2022-02-02 17:06:00|2667.2|2663.2|2667.3|2663.3|2667.3|2663.3|2667.2|2663.2|5
1643821570000|2022-02-02 17:06:10|||||||||3
1643821580000|2022-02-02 17:06:20|||||||||1
1643821600000|2022-02-02 17:06:40|||||||||1
1643821620000|2022-02-02 17:07:00|||||||||2
1643821630000|2022-02-02 17:07:10|||||||||3
1643821640000|2022-02-02 17:07:20|||||||||1
1643821660000|2022-02-02 17:07:40|||||||||1
1643821670000|2022-02-02 17:07:50|||||||||1
1643821690000|2022-02-02 17:08:10|||||||||3
1643821700000|2022-02-02 17:08:20|||||||||3
1643821710000|2022-02-02 17:08:30|||||||||1
1643821720000|2022-02-02 17:08:40|||||||||2
1643821730000|2022-02-02 17:08:50|||||||||4
1643821750000|2022-02-02 17:09:10|||||||||1
1643821760000|2022-02-02 17:09:20|||||||||4
1643821770000|2022-02-02 17:09:30|||||||||2
1643821780000|2022-02-02 17:09:40|||||||||2
1643821790000|2022-02-02 17:09:50|||||||||17
1643821820000|2022-02-02 17:10:20|||||||||9
1643821830000|2022-02-02 17:10:30|||||||||1
1643821840000|2022-02-02 17:10:40|||||||||1
1643821850000|2022-02-02 17:10:50|||||||||6
1643821870000|2022-02-02 17:11:10|||||||||1
1643821890000|2022-02-02 17:11:30|||||||||1
1643821910000|2022-02-02 17:11:50|||||||||2
1643821920000|2022-02-02 17:12:00|||||||||2
1643821940000|2022-02-02 17:12:20|||||||||1
1643821960000|2022-02-02 17:12:40|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|3
1643821980000|2022-02-02 17:13:00|2666.8|2662.8|2667.3|2663.3|2667.3|2663.3|2666.8|2662.8|3
1643821990000|2022-02-02 17:13:10|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|8
1643822010000|2022-02-02 17:13:30|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2
1643822030000|2022-02-02 17:13:50|||||||||2
1643822040000|2022-02-02 17:14:00|||||||||1
1643822050000|2022-02-02 17:14:10|2666.3|2662.3|2666.8|2662.8|2666.8|2662.8|2666.3|2662.3|4
1643822060000|2022-02-02 17:14:20|2666.3|2662.3|2665.2|2661.2|2666.3|2662.3|2665.2|2661.2|9
1643822070000|2022-02-02 17:14:30|||||||||4
1643822080000|2022-02-02 17:14:40|||||||||1
1643822100000|2022-02-02 17:15:00|2664.3|2660.3|2664.8|2660.8|2664.8|2660.8|2664.2|2660.2|10
1643822120000|2022-02-02 17:15:20|||||||||1
1643822130000|2022-02-02 17:15:30|||||||||4
1643822140000|2022-02-02 17:15:40|2665.2|2661.2|2665.2|2661.2|2665.7|2661.7|2665.2|2661.2|4
1643822150000|2022-02-02 17:15:50|||||||||1
1643822160000|2022-02-02 17:16:00|||||||||1
1643822190000|2022-02-02 17:16:30|||||||||1
1643822210000|2022-02-02 17:16:50|||||||||3
1643822240000|2022-02-02 17:17:20|||||||||1
1643822250000|2022-02-02 17:17:30|2664.2|2660.2|2664.7|2660.7|2664.7|2660.7|2664.2|2660.2|73
1643822260000|2022-02-02 17:17:40|||||||||4
1643822270000|2022-02-02 17:17:50|||||||||1
1643822300000|2022-02-02 17:18:20|||||||||10
1643822310000|2022-02-02 17:18:30|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|3
1643822320000|2022-02-02 17:18:40|||||||||1
1643822340000|2022-02-02 17:19:00|2664.8|2660.8|2664.7|2660.7|2664.8|2660.8|2664.7|2660.7|1
1643822350000|2022-02-02 17:19:10|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|1
1643822370000|2022-02-02 17:19:30|2664.2|2660.2|2663.3|2659.3|2664.2|2660.2|2663.3|2659.3|9
1643822380000|2022-02-02 17:19:40|||||||||2
1643822390000|2022-02-02 17:19:50|||||||||1
1643822400000|2022-02-02 17:20:00|||||||||3
1643822420000|2022-02-02 17:20:20|||||||||6
1643822430000|2022-02-02 17:20:30|||||||||3
1643822440000|2022-02-02 17:20:40|||||||||1
1643822450000|2022-02-02 17:20:50|||||||||2
1643822460000|2022-02-02 17:21:00|2662.8|2658.8|2661.8|2657.8|2662.8|2658.8|2661.3|2657.3|10
1643822470000|2022-02-02 17:21:10|2662.2|2658.2|2662.3|2658.3|2662.3|2658.3|2662.2|2658.2|3
1643822480000|2022-02-02 17:21:20|||||||||1
1643822490000|2022-02-02 17:21:30|||||||||5
1643822510000|2022-02-02 17:21:50|||||||||1
1643822520000|2022-02-02 17:22:00|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|4
1643822530000|2022-02-02 17:22:10|2662.3|2658.3|2661.8|2657.8|2662.3|2658.3|2661.8|2657.8|1
1643822540000|2022-02-02 17:22:20|2662.2|2658.2|2662.3|2658.3|2662.3|2658.3|2662.2|2658.2|1
1643822560000|2022-02-02 17:22:40|2661.8|2657.8|2661.3|2657.3|2661.8|2657.8|2661.3|2657.3|3
1643822580000|2022-02-02 17:23:00|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|3
1643822600000|2022-02-02 17:23:20|||||||||1
1643822620000|2022-02-02 17:23:40|2662.8|2658.8|2663.3|2659.3|2663.3|2659.3|2662.8|2658.8|4
1643822630000|2022-02-02 17:23:50|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|1
1643822640000|2022-02-02 17:24:00|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|11
1643822650000|2022-02-02 17:24:10|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|1
1643822660000|2022-02-02 17:24:20|||||||||1
1643822670000|2022-02-02 17:24:30|2663.2|2659.2|2663.3|2659.3|2663.3|2659.3|2663.2|2659.2|7
1643822690000|2022-02-02 17:24:50|||||||||1
1643822700000|2022-02-02 17:25:00|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|1
1643822710000|2022-02-02 17:25:10|||||||||3
1643822720000|2022-02-02 17:25:20|||||||||1
1643822730000|2022-02-02 17:25:30|||||||||2
1643822740000|2022-02-02 17:25:40|||||||||2
1643822760000|2022-02-02 17:26:00|2664.2|2660.2|2664.8|2660.8|2664.8|2660.8|2664.2|2660.2|2
1643822780000|2022-02-02 17:26:20|||||||||7
1643822810000|2022-02-02 17:26:50|||||||||1
1643822820000|2022-02-02 17:27:00|||||||||1
1643822830000|2022-02-02 17:27:10|||||||||1
1643822840000|2022-02-02 17:27:20|2664.3|2660.3|2664.8|2660.8|2664.8|2660.8|2664.3|2660.3|2
1643822850000|2022-02-02 17:27:30|||||||||3
1643822870000|2022-02-02 17:27:50|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|1
1643822890000|2022-02-02 17:28:10|||||||||1
1643822900000|2022-02-02 17:28:20|||||||||2
1643822910000|2022-02-02 17:28:30|2665.3|2661.3|2665.8|2661.8|2665.8|2661.8|2665.3|2661.3|2
1643822920000|2022-02-02 17:28:40|||||||||4
1643822940000|2022-02-02 17:29:00|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2
1643822960000|2022-02-02 17:29:20|||||||||1
1643822970000|2022-02-02 17:29:30|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|3
1643822990000|2022-02-02 17:29:50|||||||||3
1643823000000|2022-02-02 17:30:00|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|1
1643823010000|2022-02-02 17:30:10|2664.2|2660.2|2664.3|2660.3|2664.3|2660.3|2663.2|2659.2|9
1643823030000|2022-02-02 17:30:30|2664.7|2660.7|2664.8|2660.8|2664.8|2660.8|2664.7|2660.7|1
1643823050000|2022-02-02 17:30:50|||||||||1
1643823060000|2022-02-02 17:31:00|2664.7|2660.7|2664.8|2660.8|2664.8|2660.8|2664.7|2660.7|3
1643823070000|2022-02-02 17:31:10|||||||||5
1643823090000|2022-02-02 17:31:30|||||||||1
1643823100000|2022-02-02 17:31:40|||||||||1
1643823110000|2022-02-02 17:31:50|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|0
1643823140000|2022-02-02 17:32:20|||||||||3
1643823170000|2022-02-02 17:32:50|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|0
1643823180000|2022-02-02 17:33:00|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2
1643823210000|2022-02-02 17:33:30|||||||||5
1643823240000|2022-02-02 17:34:00|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|0
1643823250000|2022-02-02 17:34:10|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|3
1643823270000|2022-02-02 17:34:30|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2665.3|2661.3|4
1643823280000|2022-02-02 17:34:40|||||||||3
1643823300000|2022-02-02 17:35:00|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|8
1643823350000|2022-02-02 17:35:50|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|1
1643823360000|2022-02-02 17:36:00|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|9
1643823380000|2022-02-02 17:36:20|||||||||1
1643823400000|2022-02-02 17:36:40|||||||||4
1643823420000|2022-02-02 17:37:00|2663.8|2659.8|2664.2|2660.2|2664.2|2660.2|2663.8|2659.8|6
1643823430000|2022-02-02 17:37:10|||||||||3
1643823460000|2022-02-02 17:37:40|||||||||1
1643823500000|2022-02-02 17:38:20|||||||||2
1643823510000|2022-02-02 17:38:30|||||||||1
1643823540000|2022-02-02 17:39:00|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|0
1643823560000|2022-02-02 17:39:20|||||||||1
1643823570000|2022-02-02 17:39:30|||||||||3
1643823590000|2022-02-02 17:39:50|||||||||1
1643823610000|2022-02-02 17:40:10|||||||||1
1643823640000|2022-02-02 17:40:40|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|3
1643823670000|2022-02-02 17:41:10|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|0
1643823680000|2022-02-02 17:41:20|2662.4|2658.4|2662.3|2658.3|2662.4|2658.4|2662.2|2658.2|5
1643823690000|2022-02-02 17:41:30|2662.2|2658.2|2662.3|2658.3|2662.3|2658.3|2662.2|2658.2|4
1643823710000|2022-02-02 17:41:50|||||||||2
1643823720000|2022-02-02 17:42:00|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|3
1643823750000|2022-02-02 17:42:30|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|5
1643823760000|2022-02-02 17:42:40|||||||||1
1643823770000|2022-02-02 17:42:50|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|10
1643823790000|2022-02-02 17:43:10|||||||||5
1643823800000|2022-02-02 17:43:20|||||||||2
1643823810000|2022-02-02 17:43:30|||||||||2
1643823820000|2022-02-02 17:43:40|||||||||1
1643823830000|2022-02-02 17:43:50|||||||||2
1643823840000|2022-02-02 17:44:00|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2
1643823860000|2022-02-02 17:44:20|||||||||1
1643823880000|2022-02-02 17:44:40|||||||||1
1643823900000|2022-02-02 17:45:00|2661.9|2657.9|2662.3|2658.3|2662.3|2658.3|2661.9|2657.9|2
1643823910000|2022-02-02 17:45:10|2662.4|2658.4|2662.4|2658.4|2663.3|2659.3|2662.3|2658.3|14
1643823920000|2022-02-02 17:45:20|2663.4|2659.4|2663.8|2659.8|2663.8|2659.8|2663.4|2659.4|16
1643823930000|2022-02-02 17:45:30|2664.3|2660.3|2664.8|2660.8|2664.8|2660.8|2664.3|2660.3|6
1643823960000|2022-02-02 17:46:00|2664.4|2660.4|2664.3|2660.3|2664.4|2660.4|2664.2|2660.2|6
1643823980000|2022-02-02 17:46:20|||||||||1
1643823990000|2022-02-02 17:46:30|||||||||1
1643824000000|2022-02-02 17:46:40|||||||||4
1643824030000|2022-02-02 17:47:10|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|1
1643824060000|2022-02-02 17:47:40|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|0
1643824070000|2022-02-02 17:47:50|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|5
1643824080000|2022-02-02 17:48:00|||||||||1
1643824090000|2022-02-02 17:48:10|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|1
1643824110000|2022-02-02 17:48:30|2664.8|2660.8|2665.2|2661.2|2665.2|2661.2|2664.8|2660.8|0
1643824150000|2022-02-02 17:49:10|||||||||5
1643824180000|2022-02-02 17:49:40|||||||||1
1643824200000|2022-02-02 17:50:00|||||||||2
1643824210000|2022-02-02 17:50:10|2664.7|2660.7|2664.8|2660.8|2664.8|2660.8|2664.3|2660.3|69
1643824220000|2022-02-02 17:50:20|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|6
1643824260000|2022-02-02 17:51:00|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|3
1643824290000|2022-02-02 17:51:30|||||||||1
1643824310000|2022-02-02 17:51:50|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|1
1643824330000|2022-02-02 17:52:10|||||||||3
1643824340000|2022-02-02 17:52:20|||||||||2
1643824360000|2022-02-02 17:52:40|||||||||2
1643824380000|2022-02-02 17:53:00|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|3
1643824420000|2022-02-02 17:53:40|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|1
1643824430000|2022-02-02 17:53:50|||||||||4
1643824440000|2022-02-02 17:54:00|||||||||1
1643824460000|2022-02-02 17:54:20|||||||||1
1643824500000|2022-02-02 17:55:00|||||||||18
1643824510000|2022-02-02 17:55:10|||||||||2
1643824540000|2022-02-02 17:55:40|2664.8|2660.8|2665.2|2661.2|2665.2|2661.2|2664.8|2660.8|18
1643824550000|2022-02-02 17:55:50|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|4
1643824560000|2022-02-02 17:56:00|2664.8|2660.8|2665.3|2661.3|2665.3|2661.3|2664.8|2660.8|3
1643824570000|2022-02-02 17:56:10|2665.2|2661.2|2665.2|2661.2|2665.3|2661.3|2665.2|2661.2|0
1643824580000|2022-02-02 17:56:20|||||||||5
1643824590000|2022-02-02 17:56:30|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|0
1643824600000|2022-02-02 17:56:40|||||||||1
1643824640000|2022-02-02 17:57:20|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2
1643824650000|2022-02-02 17:57:30|||||||||2
1643824680000|2022-02-02 17:58:00|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|1
1643824690000|2022-02-02 17:58:10|||||||||1
1643824700000|2022-02-02 17:58:20|||||||||1
1643824720000|2022-02-02 17:58:40|2665.2|2661.2|2665.3|2661.3|2665.3|2661.3|2665.2|2661.2|6
1643824730000|2022-02-02 17:58:50|2665.2|2661.2|2665.3|2661.3|2665.3|2661.3|2665.2|2661.2|0
1643824740000|2022-02-02 17:59:00|||||||||3
1643824790000|2022-02-02 17:59:50|2665.2|2661.2|2665.2|2661.2|2665.3|2661.3|2665.2|2661.2|5
1643824800000|2022-02-02 18:00:00|2665.3|2661.3|2665.4|2661.4|2665.4|2661.4|2665.3|2661.3|21
1643824810000|2022-02-02 18:00:10|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|18
1643824820000|2022-02-02 18:00:20|2667.4|2663.4|2667.8|2663.8|2667.8|2663.8|2667.4|2663.4|6
1643824830000|2022-02-02 18:00:30|2667.4|2663.4|2667.8|2663.8|2667.8|2663.8|2667.4|2663.4|1
1643824840000|2022-02-02 18:00:40|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|1
1643824850000|2022-02-02 18:00:50|2667.8|2663.8|2667.9|2663.9|2667.9|2663.9|2667.8|2663.8|5
1643824860000|2022-02-02 18:01:00|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|1
1643824870000|2022-02-02 18:01:10|||||||||1
1643824880000|2022-02-02 18:01:20|||||||||1
1643824890000|2022-02-02 18:01:30|||||||||1
1643824900000|2022-02-02 18:01:40|||||||||1
1643824910000|2022-02-02 18:01:50|||||||||1
1643824920000|2022-02-02 18:02:00|||||||||1
1643824930000|2022-02-02 18:02:10|2668.8|2664.8|2669.4|2665.4|2669.4|2665.4|2668.8|2664.8|2
1643824940000|2022-02-02 18:02:20|2669.5|2665.5|2669.4|2665.4|2669.5|2665.5|2669.4|2665.4|73
1643824950000|2022-02-02 18:02:30|||||||||2
1643824960000|2022-02-02 18:02:40|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.4|2665.4|5
1643824980000|2022-02-02 18:03:00|||||||||3
1643824990000|2022-02-02 18:03:10|||||||||1
1643825040000|2022-02-02 18:04:00|||||||||1
1643825050000|2022-02-02 18:04:10|||||||||2
1643825100000|2022-02-02 18:05:00|2668.7|2664.7|2668.5|2664.5|2668.7|2664.7|2668.5|2664.5|6
1643825110000|2022-02-02 18:05:10|2669.4|2665.4|2669|2665|2669.5|2665.5|2669|2665|2
1643825150000|2022-02-02 18:05:50|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|0
1643825190000|2022-02-02 18:06:30|2669|2665|2669|2665|2669|2665|2669|2665|6
1643825230000|2022-02-02 18:07:10|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|0
1643825290000|2022-02-02 18:08:10|2669|2665|2669.5|2665.5|2669.5|2665.5|2669|2665|1
1643825350000|2022-02-02 18:09:10|||||||||5
1643825480000|2022-02-02 18:11:20|2668.5|2664.5|2667.9|2663.9|2668.5|2664.5|2667.9|2663.9|14
1643825490000|2022-02-02 18:11:30|2668|2664|2668.1|2664.1|2668.5|2664.5|2668|2664|3
1643825500000|2022-02-02 18:11:40|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|0
1643825520000|2022-02-02 18:12:00|2668.4|2664.4|2667.9|2663.9|2668.4|2664.4|2667.4|2663.4|65
1643825530000|2022-02-02 18:12:10|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2667.9|2663.9|20
1643825540000|2022-02-02 18:12:20|||||||||3
1643825560000|2022-02-02 18:12:40|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|76
1643825580000|2022-02-02 18:13:00|||||||||2
1643825590000|2022-02-02 18:13:10|2668|2664|2668.5|2664.5|2668.5|2664.5|2668|2664|1
1643825620000|2022-02-02 18:13:40|||||||||2
1643825630000|2022-02-02 18:13:50|||||||||3
1643825640000|2022-02-02 18:14:00|||||||||1
1643825660000|2022-02-02 18:14:20|||||||||4
1643825700000|2022-02-02 18:15:00|||||||||1
1643825710000|2022-02-02 18:15:10|||||||||1
1643825780000|2022-02-02 18:16:20|||||||||2
1643825790000|2022-02-02 18:16:30|||||||||1
1643825810000|2022-02-02 18:16:50|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|9
1643825840000|2022-02-02 18:17:20|2667.6|2663.6|2667.5|2663.5|2668|2664|2667.5|2663.5|0
1643825900000|2022-02-02 18:18:20|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|9
1643825940000|2022-02-02 18:19:00|||||||||1
1643825960000|2022-02-02 18:19:20|||||||||1
1643825990000|2022-02-02 18:19:50|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|1
1643826010000|2022-02-02 18:20:10|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|0
1643826040000|2022-02-02 18:20:40|2665.1|2661.1|2665|2661|2665.1|2661.1|2664.9|2660.9|8
1643826050000|2022-02-02 18:20:50|2665.1|2661.1|2664.9|2660.9|2665.1|2661.1|2664.9|2660.9|1
1643826060000|2022-02-02 18:21:00|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|2664.4|2660.4|6
1643826070000|2022-02-02 18:21:10|2665|2661|2664.4|2660.4|2665.4|2661.4|2664.4|2660.4|2
1643826130000|2022-02-02 18:22:10|2664|2660|2664.4|2660.4|2664.4|2660.4|2664|2660|2
1643826160000|2022-02-02 18:22:40|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|4
1643826200000|2022-02-02 18:23:20|2664|2660|2664|2660|2664|2660|2664|2660|2
1643826210000|2022-02-02 18:23:30|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|0
1643826220000|2022-02-02 18:23:40|2664|2660|2664|2660|2664|2660|2664|2660|1
1643826230000|2022-02-02 18:23:50|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|3
1643826240000|2022-02-02 18:24:00|2664.5|2660.5|2663.5|2659.5|2664.5|2660.5|2663.5|2659.5|3
1643826250000|2022-02-02 18:24:10|||||||||14
1643826260000|2022-02-02 18:24:20|||||||||3
1643826280000|2022-02-02 18:24:40|2663.4|2659.4|2663|2659|2663.4|2659.4|2662.1|2658.1|5
1643826290000|2022-02-02 18:24:50|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|2662.4|2658.4|5
1643826310000|2022-02-02 18:25:10|||||||||9
1643826320000|2022-02-02 18:25:20|||||||||2
1643826330000|2022-02-02 18:25:30|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|8
1643826340000|2022-02-02 18:25:40|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|9
1643826350000|2022-02-02 18:25:50|2660|2656|2659.5|2655.5|2660|2656|2659.5|2655.5|8
1643826360000|2022-02-02 18:26:00|||||||||3
1643826370000|2022-02-02 18:26:10|2660|2656|2659.5|2655.5|2660|2656|2659.5|2655.5|6
1643826390000|2022-02-02 18:26:30|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|5
1643826400000|2022-02-02 18:26:40|||||||||14
1643826420000|2022-02-02 18:27:00|||||||||7
1643826430000|2022-02-02 18:27:10|||||||||5
1643826440000|2022-02-02 18:27:20|2658|2654|2658|2654|2658|2654|2658|2654|1
1643826450000|2022-02-02 18:27:30|||||||||3
1643826480000|2022-02-02 18:28:00|||||||||1
1643826490000|2022-02-02 18:28:10|||||||||1
1643826510000|2022-02-02 18:28:30|2657.9|2653.9|2658.4|2654.4|2658.4|2654.4|2657.9|2653.9|8
1643826520000|2022-02-02 18:28:40|2657.4|2653.4|2658|2654|2658.4|2654.4|2657.4|2653.4|5
1643826530000|2022-02-02 18:28:50|2657.9|2653.9|2658.9|2654.9|2658.9|2654.9|2657.9|2653.9|5
1643826540000|2022-02-02 18:29:00|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|4
1643826550000|2022-02-02 18:29:10|2658|2654|2658.4|2654.4|2658.4|2654.4|2658|2654|1
1643826560000|2022-02-02 18:29:20|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|16
1643826570000|2022-02-02 18:29:30|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|3
1643826580000|2022-02-02 18:29:40|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2
1643826590000|2022-02-02 18:29:50|2658|2654|2662.9|2654.9|2662.9|2654.9|2657.9|2653.9|8
1643881500000|2022-02-03 09:45:00|2658.9|2655.4|2660.2|2656.2|2660.2|2656.2|2658.9|2655.4|3
1643881510000|2022-02-03 09:45:10|2659.4|2655.4|2659.3|2655.3|2659.4|2655.4|2659.3|2655.3|1
1643881520000|2022-02-03 09:45:20|2658.9|2654.9|2658.7|2654.7|2659.2|2655.2|2658.7|2654.7|1
1643881530000|2022-02-03 09:45:30|2658.2|2654.2|2657.4|2653.4|2658.2|2654.2|2657.4|2653.4|2
1643881540000|2022-02-03 09:45:40|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|0
1643881550000|2022-02-03 09:45:50|2658.2|2654.2|2657.9|2653.9|2658.7|2654.7|2657.9|2653.9|14
1643881560000|2022-02-03 09:46:00|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1643881570000|2022-02-03 09:46:10|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|0
1643881580000|2022-02-03 09:46:20|2657.1|2653.1|2657.2|2653.2|2657.2|2653.2|2657.1|2653.1|5
1643881590000|2022-02-03 09:46:30|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|0
1643881600000|2022-02-03 09:46:40|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|0
1643881610000|2022-02-03 09:46:50|2657.2|2653.2|2656.2|2652.2|2657.2|2653.2|2656.2|2652.2|6
1643881620000|2022-02-03 09:47:00|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|5
1643881630000|2022-02-03 09:47:10|||||||||13
1643881640000|2022-02-03 09:47:20|||||||||6
1643881660000|2022-02-03 09:47:40|2655.6|2651.6|2655.2|2651.2|2655.6|2651.6|2654.7|2650.7|4
1643881680000|2022-02-03 09:48:00|2655.6|2651.6|2655.7|2651.7|2655.7|2651.7|2655.6|2651.6|4
1643881690000|2022-02-03 09:48:10|2656.1|2652.1|2654.7|2650.7|2656.1|2652.1|2654.7|2650.7|0
1643881720000|2022-02-03 09:48:40|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|0
1643881730000|2022-02-03 09:48:50|2654.7|2650.7|2651.7|2647.7|2654.7|2650.7|2651.7|2647.7|17
1643881740000|2022-02-03 09:49:00|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|0
1643881750000|2022-02-03 09:49:10|2651.3|2647.3|2650.7|2646.7|2652.7|2648.7|2650.2|2646.2|6
1643881770000|2022-02-03 09:49:30|2649.7|2645.7|2650.2|2646.2|2650.7|2646.7|2649.7|2645.7|9
1643881780000|2022-02-03 09:49:40|2651.7|2647.7|2651.8|2647.8|2651.8|2647.8|2650.9|2646.9|7
1643881790000|2022-02-03 09:49:50|2650.8|2646.8|2651.3|2647.3|2651.3|2647.3|2650.8|2646.8|0
1643881800000|2022-02-03 09:50:00|2651.8|2647.8|2650.8|2646.8|2651.8|2647.8|2650.8|2646.8|3
1643881830000|2022-02-03 09:50:30|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|0
1643881840000|2022-02-03 09:50:40|2650.8|2646.8|2649.8|2645.8|2651.4|2647.4|2649.8|2645.8|30
1643881850000|2022-02-03 09:50:50|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2
1643881880000|2022-02-03 09:51:20|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|0
1643881890000|2022-02-03 09:51:30|2648.7|2644.7|2642.5|2638.5|2649.2|2645.2|2641.7|2637.7|32
1643881900000|2022-02-03 09:51:40|2642.1|2638.1|2641.7|2637.7|2642.1|2638.1|2641.7|2637.7|2
1643881920000|2022-02-03 09:52:00|2642.1|2638.1|2642.5|2638.5|2642.6|2638.6|2642.1|2638.1|2
1643881930000|2022-02-03 09:52:10|2641.2|2637.2|2640.7|2636.7|2641.7|2637.7|2640.2|2636.2|7
1643881950000|2022-02-03 09:52:30|2641.2|2637.2|2641.1|2637.1|2641.2|2637.2|2640.7|2636.7|2
1643881960000|2022-02-03 09:52:40|||||||||7
1643882010000|2022-02-03 09:53:30|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|4
1643882040000|2022-02-03 09:54:00|2640.7|2636.7|2640.8|2636.8|2640.8|2636.8|2640.7|2636.7|4
1643882050000|2022-02-03 09:54:10|2641.7|2637.7|2642.7|2638.7|2642.7|2638.7|2641.2|2637.2|18
1643882060000|2022-02-03 09:54:20|2642.1|2638.1|2641.7|2637.7|2642.1|2638.1|2641.7|2637.7|0
1643882100000|2022-02-03 09:55:00|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|1
1643882110000|2022-02-03 09:55:10|2639.7|2635.7|2640.2|2636.2|2640.2|2636.2|2639.7|2635.7|11
1643882120000|2022-02-03 09:55:20|||||||||6
1643882150000|2022-02-03 09:55:50|2640.1|2636.1|2638.2|2634.2|2640.1|2636.1|2637.2|2633.2|17
1643882160000|2022-02-03 09:56:00|2639.2|2635.2|2638.7|2634.7|2639.2|2635.2|2637.7|2633.7|20
1643882170000|2022-02-03 09:56:10|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|1
1643882190000|2022-02-03 09:56:30|||||||||3
1643882200000|2022-02-03 09:56:40|||||||||1
1643882210000|2022-02-03 09:56:50|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|32
1643882220000|2022-02-03 09:57:00|||||||||5
1643882240000|2022-02-03 09:57:20|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2
1643882260000|2022-02-03 09:57:40|2640.8|2636.8|2640.7|2636.7|2640.8|2636.8|2640.7|2636.7|2
1643882290000|2022-02-03 09:58:10|2640.6|2636.6|2640.2|2636.2|2640.6|2636.6|2640.2|2636.2|50
1643882300000|2022-02-03 09:58:20|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|0
1643882320000|2022-02-03 09:58:40|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|0
1643882330000|2022-02-03 09:58:50|2639.2|2635.2|2638.6|2634.6|2639.2|2635.2|2638.6|2634.6|2
1643882340000|2022-02-03 09:59:00|2638.7|2634.7|2639.1|2635.1|2639.1|2635.1|2638.7|2634.7|2
1643882350000|2022-02-03 09:59:10|||||||||2
1643882400000|2022-02-03 10:00:00|2638.7|2634.7|2637.7|2633.7|2638.7|2634.7|2637.7|2633.7|6
1643882410000|2022-02-03 10:00:10|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|5
1643882420000|2022-02-03 10:00:20|2638.7|2634.7|2638.6|2634.6|2638.7|2634.7|2638.6|2634.6|3
1643882430000|2022-02-03 10:00:30|2638.2|2634.2|2638.7|2634.7|2638.7|2634.7|2638.2|2634.2|0
1643882440000|2022-02-03 10:00:40|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|0
1643882450000|2022-02-03 10:00:50|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|20
1643882460000|2022-02-03 10:01:00|2638.7|2634.7|2639.2|2635.2|2639.2|2635.2|2638.7|2634.7|0
1643882470000|2022-02-03 10:01:10|2638.7|2634.7|2639.2|2635.2|2639.2|2635.2|2638.7|2634.7|1
1643882480000|2022-02-03 10:01:20|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2
1643882490000|2022-02-03 10:01:30|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|33
1643882510000|2022-02-03 10:01:50|2640|2636|2640|2636|2640|2636|2640|2636|7
1643882520000|2022-02-03 10:02:00|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.2|2637.2|0
1643882530000|2022-02-03 10:02:10|||||||||1
1643882550000|2022-02-03 10:02:30|2641.7|2637.7|2641.2|2637.2|2641.7|2637.7|2641.2|2637.2|2
1643882560000|2022-02-03 10:02:40|||||||||1
1643882570000|2022-02-03 10:02:50|2641.7|2637.7|2642.2|2638.2|2642.2|2638.2|2641.7|2637.7|9
1643882580000|2022-02-03 10:03:00|2642.3|2638.3|2643.3|2639.3|2643.3|2639.3|2642.3|2638.3|3
1643882590000|2022-02-03 10:03:10|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|3
1643882600000|2022-02-03 10:03:20|2643.5|2639.5|2645.2|2641.2|2645.4|2641.4|2643.5|2639.5|8
1643882610000|2022-02-03 10:03:30|2644.8|2640.8|2646.3|2642.3|2646.3|2642.3|2644.8|2640.8|5
1643882620000|2022-02-03 10:03:40|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|4
1643882630000|2022-02-03 10:03:50|||||||||3
1643882640000|2022-02-03 10:04:00|2647.3|2643.3|2647.8|2643.8|2648.3|2644.3|2647.3|2643.3|4
1643882650000|2022-02-03 10:04:10|||||||||3
1643882660000|2022-02-03 10:04:20|||||||||1
1643882680000|2022-02-03 10:04:40|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|1
1643882690000|2022-02-03 10:04:50|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.3|2644.3|3
1643882700000|2022-02-03 10:05:00|2648.5|2644.5|2649.8|2645.8|2649.8|2645.8|2648.5|2644.5|5
1643882710000|2022-02-03 10:05:10|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|1
1643882740000|2022-02-03 10:05:40|2649.5|2645.5|2650.4|2646.4|2650.4|2646.4|2649.5|2645.5|5
1643882750000|2022-02-03 10:05:50|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|3
1643882790000|2022-02-03 10:06:30|2649.8|2645.8|2648.2|2644.2|2649.8|2645.8|2648.2|2644.2|1
1643882800000|2022-02-03 10:06:40|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|0
1643882810000|2022-02-03 10:06:50|2647.4|2643.4|2646.8|2642.8|2648.3|2644.3|2646.5|2642.5|3
1643882820000|2022-02-03 10:07:00|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|0
1643882830000|2022-02-03 10:07:10|2646.8|2642.8|2646.9|2642.9|2646.9|2642.9|2646.8|2642.8|0
1643882840000|2022-02-03 10:07:20|2647.3|2643.3|2647.8|2643.8|2647.8|2643.8|2647.3|2643.3|4
1643882880000|2022-02-03 10:08:00|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|0
1643882900000|2022-02-03 10:08:20|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|37
1643882920000|2022-02-03 10:08:40|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|0
1643882930000|2022-02-03 10:08:50|2650.3|2646.3|2650.4|2646.4|2650.4|2646.4|2650.3|2646.3|3
1643882940000|2022-02-03 10:09:00|2650.5|2646.5|2650.9|2646.9|2650.9|2646.9|2650.5|2646.5|0
1643882950000|2022-02-03 10:09:10|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|0
1643882980000|2022-02-03 10:09:40|2650.4|2646.4|2650.8|2646.8|2650.8|2646.8|2650.4|2646.4|4
1643883000000|2022-02-03 10:10:00|2650.4|2646.4|2650.2|2646.2|2650.4|2646.4|2650.2|2646.2|1
1643883010000|2022-02-03 10:10:10|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|0
1643883040000|2022-02-03 10:10:40|2650.2|2646.2|2650.2|2646.2|2650.2|2646.2|2650.2|2646.2|0
1643883070000|2022-02-03 10:11:10|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|0
1643883110000|2022-02-03 10:11:50|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|1
1643883120000|2022-02-03 10:12:00|2650.4|2646.4|2650.8|2646.8|2650.8|2646.8|2650.4|2646.4|1
1643883130000|2022-02-03 10:12:10|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|0
1643883180000|2022-02-03 10:13:00|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|1
1643883240000|2022-02-03 10:14:00|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|0
1643883250000|2022-02-03 10:14:10|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|0
1643883290000|2022-02-03 10:14:50|||||||||1
1643883310000|2022-02-03 10:15:10|2650.9|2646.9|2650.9|2646.9|2651.3|2647.3|2650.9|2646.9|1
1643883330000|2022-02-03 10:15:30|2651.3|2647.3|2650.4|2646.4|2651.3|2647.3|2650.4|2646.4|1
1643883340000|2022-02-03 10:15:40|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|0
1643883370000|2022-02-03 10:16:10|2650.9|2646.9|2651.3|2647.3|2651.3|2647.3|2650.9|2646.9|0
1643883400000|2022-02-03 10:16:40|2651.4|2647.4|2652.4|2648.4|2652.4|2648.4|2651.4|2647.4|8
1643883410000|2022-02-03 10:16:50|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|1
1643883420000|2022-02-03 10:17:00|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|2
1643883460000|2022-02-03 10:17:40|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|0
1643883490000|2022-02-03 10:18:10|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|0
1643883510000|2022-02-03 10:18:30|2652.3|2648.3|2652.4|2648.4|2652.4|2648.4|2652.3|2648.3|0
1643883570000|2022-02-03 10:19:30|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|1
1643883580000|2022-02-03 10:19:40|2651.8|2647.8|2652.3|2648.3|2652.3|2648.3|2651.8|2647.8|0
1643883590000|2022-02-03 10:19:50|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|0
1643883600000|2022-02-03 10:20:00|2652.3|2648.3|2652.4|2648.4|2652.4|2648.4|2652.3|2648.3|0
1643883620000|2022-02-03 10:20:20|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2
1643883640000|2022-02-03 10:20:40|2652.4|2648.4|2652.3|2648.3|2652.4|2648.4|2652.3|2648.3|0
1643883650000|2022-02-03 10:20:50|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|1
1643883660000|2022-02-03 10:21:00|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|0
1643883680000|2022-02-03 10:21:20|2652.4|2648.4|2652.5|2648.5|2652.5|2648.5|2652.4|2648.4|0
1643883690000|2022-02-03 10:21:30|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|0
1643883700000|2022-02-03 10:21:40|2652.8|2648.8|2652.4|2648.4|2652.8|2648.8|2652.4|2648.4|1
1643883710000|2022-02-03 10:21:50|2652.3|2648.3|2652.4|2648.4|2652.4|2648.4|2652.3|2648.3|1
1643883730000|2022-02-03 10:22:10|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|0
1643883740000|2022-02-03 10:22:20|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|5
1643883750000|2022-02-03 10:22:30|||||||||2
1643883770000|2022-02-03 10:22:50|||||||||1
1643883790000|2022-02-03 10:23:10|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|24
1643883840000|2022-02-03 10:24:00|2652|2648|2652.5|2648.5|2652.5|2648.5|2652|2648|0
1643883880000|2022-02-03 10:24:40|2652.4|2648.4|2652|2648|2652.4|2648.4|2652|2648|5
1643883910000|2022-02-03 10:25:10|2651.8|2647.8|2650.5|2646.5|2651.8|2647.8|2650.5|2646.5|0
1643883920000|2022-02-03 10:25:20|||||||||5
1643883940000|2022-02-03 10:25:40|2650.3|2646.3|2650|2646|2650.3|2646.3|2649.9|2645.9|1
1643883960000|2022-02-03 10:26:00|2650.4|2646.4|2649|2645|2650.4|2646.4|2649|2645|2
1643883970000|2022-02-03 10:26:10|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|1
1643884050000|2022-02-03 10:27:30|2648.5|2644.5|2648.5|2644.5|2648.5|2644.5|2648.5|2644.5|0
1643884060000|2022-02-03 10:27:40|2647.4|2643.4|2646.5|2642.5|2647.4|2643.4|2646.5|2642.5|1
1643884070000|2022-02-03 10:27:50|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|1
1643884080000|2022-02-03 10:28:00|2645.3|2641.3|2644.9|2640.9|2645.3|2641.3|2644.9|2640.9|10
1643884090000|2022-02-03 10:28:10|2644.1|2640.1|2644.3|2640.3|2644.3|2640.3|2643.8|2639.8|5
1643884110000|2022-02-03 10:28:30|2645.4|2641.4|2644.8|2640.8|2645.4|2641.4|2644.3|2640.3|11
1643884140000|2022-02-03 10:29:00|||||||||1
1643884150000|2022-02-03 10:29:10|2644.7|2640.7|2643.8|2639.8|2644.7|2640.7|2643.8|2639.8|0
1643884160000|2022-02-03 10:29:20|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|1
1643884170000|2022-02-03 10:29:30|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|1
1643884200000|2022-02-03 10:30:00|2644.3|2640.3|2645.3|2641.3|2645.3|2641.3|2644.3|2640.3|0
1643884210000|2022-02-03 10:30:10|2644|2640|2645.3|2641.3|2645.3|2641.3|2643.8|2639.8|2
1643884270000|2022-02-03 10:31:10|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|0
1643884310000|2022-02-03 10:31:50|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|2
1643884330000|2022-02-03 10:32:10|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|0
1643884340000|2022-02-03 10:32:20|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|1
1643884350000|2022-02-03 10:32:30|||||||||1
1643884420000|2022-02-03 10:33:40|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|0
1643884740000|2022-02-03 10:39:00|2647.8|2643.8|2645.3|2641.3|2647.8|2643.8|2645.3|2641.3|4
1643884750000|2022-02-03 10:39:10|2645.8|2641.8|2646.3|2642.3|2646.3|2642.3|2645.8|2641.8|2
1643884770000|2022-02-03 10:39:30|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|0
1643884780000|2022-02-03 10:39:40|2646.3|2642.3|2645.8|2641.8|2646.3|2642.3|2645.8|2641.8|0
1643884800000|2022-02-03 10:40:00|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|0
1643884810000|2022-02-03 10:40:10|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|0
1643884900000|2022-02-03 10:41:40|2645.7|2641.7|2644.8|2640.8|2645.7|2641.7|2644.8|2640.8|1
1643884920000|2022-02-03 10:42:00|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|0
1643884940000|2022-02-03 10:42:20|||||||||1
1643884970000|2022-02-03 10:42:50|2643.7|2639.7|2643.4|2639.4|2643.7|2639.7|2643.3|2639.3|0
1643884980000|2022-02-03 10:43:00|2643.8|2639.8|2645.8|2641.8|2645.8|2641.8|2643.8|2639.8|5
1643885020000|2022-02-03 10:43:40|||||||||9
1643885080000|2022-02-03 10:44:40|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|0
1643885160000|2022-02-03 10:46:00|2646.7|2642.7|2646.3|2642.3|2646.7|2642.7|2646.3|2642.3|0
1643885250000|2022-02-03 10:47:30|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|0
1643885270000|2022-02-03 10:47:50|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|13
1643885300000|2022-02-03 10:48:20|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|0
1643885380000|2022-02-03 10:49:40|2645.1|2641.1|2645.3|2641.3|2645.3|2641.3|2645.1|2641.1|2
1643885420000|2022-02-03 10:50:20|||||||||2
1643885430000|2022-02-03 10:50:30|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|4
1643885450000|2022-02-03 10:50:50|||||||||1
1643885470000|2022-02-03 10:51:10|||||||||3
1643885500000|2022-02-03 10:51:40|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|1
1643885530000|2022-02-03 10:52:10|||||||||1
1643885640000|2022-02-03 10:54:00|2645.3|2641.3|2645.7|2641.7|2645.7|2641.7|2645.1|2641.1|1
1643885670000|2022-02-03 10:54:30|2645.8|2641.8|2646.1|2642.1|2646.1|2642.1|2645.8|2641.8|3
1643885710000|2022-02-03 10:55:10|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|0
1643885770000|2022-02-03 10:56:10|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|0
1643885820000|2022-02-03 10:57:00|2645.2|2641.2|2644.8|2640.8|2645.2|2641.2|2644.8|2640.8|0
1643885830000|2022-02-03 10:57:10|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|0
1643885870000|2022-02-03 10:57:50|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|1
1643885880000|2022-02-03 10:58:00|2645.7|2641.7|2645.3|2641.3|2645.7|2641.7|2645.3|2641.3|1
1643885890000|2022-02-03 10:58:10|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|0
1643886010000|2022-02-03 11:00:10|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|3
1643886020000|2022-02-03 11:00:20|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|1
1643886140000|2022-02-03 11:02:20|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|0
1643886180000|2022-02-03 11:03:00|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|10
1643886190000|2022-02-03 11:03:10|2646.7|2642.7|2646.1|2642.1|2646.7|2642.7|2646.1|2642.1|0
1643886250000|2022-02-03 11:04:10|||||||||1
1643886260000|2022-02-03 11:04:20|2646.2|2642.2|2646.7|2642.7|2646.7|2642.7|2646.2|2642.2|1
1643886300000|2022-02-03 11:05:00|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|0
1643886350000|2022-02-03 11:05:50|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|6
1643886420000|2022-02-03 11:07:00|2647.6|2643.6|2647.2|2643.2|2647.6|2643.6|2647.2|2643.2|0
1643886540000|2022-02-03 11:09:00|2648.1|2644.1|2648.2|2644.2|2648.2|2644.2|2648.1|2644.1|1
1643886580000|2022-02-03 11:09:40|2648.6|2644.6|2648.7|2644.7|2648.7|2644.7|2648.6|2644.6|1
1643886600000|2022-02-03 11:10:00|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|0
1643886610000|2022-02-03 11:10:10|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|0
1643886640000|2022-02-03 11:10:40|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|1
1643886670000|2022-02-03 11:11:10|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|1
1643886790000|2022-02-03 11:13:10|2649.2|2645.2|2648.3|2644.3|2649.2|2645.2|2648.3|2644.3|2
1643886840000|2022-02-03 11:14:00|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|0
1643886910000|2022-02-03 11:15:10|2648.9|2644.9|2649.8|2645.8|2650.3|2646.3|2648.9|2644.9|78
1643886950000|2022-02-03 11:15:50|2649.5|2645.5|2651.3|2647.3|2651.3|2647.3|2649.5|2645.5|2
1643886970000|2022-02-03 11:16:10|2650.9|2646.9|2650.8|2646.8|2650.9|2646.9|2650.8|2646.8|1
1643886980000|2022-02-03 11:16:20|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|0
1643887020000|2022-02-03 11:17:00|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|3
1643887050000|2022-02-03 11:17:30|2652.3|2648.3|2651.4|2647.4|2652.3|2648.3|2651.4|2647.4|1
1643887060000|2022-02-03 11:17:40|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|0
1643887200000|2022-02-03 11:20:00|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|0
1643887210000|2022-02-03 11:20:10|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|1
1643887260000|2022-02-03 11:21:00|2651.3|2647.3|2650.8|2646.8|2651.3|2647.3|2650.8|2646.8|4
1643887330000|2022-02-03 11:22:10|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|0
1643887380000|2022-02-03 11:23:00|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|0
1643887390000|2022-02-03 11:23:10|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|0
1643887460000|2022-02-03 11:24:20|2650.2|2646.2|2649.3|2645.3|2650.2|2646.2|2649.3|2645.3|0
1643887490000|2022-02-03 11:24:50|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2
1643887500000|2022-02-03 11:25:00|2649.1|2645.1|2649.4|2645.4|2649.4|2645.4|2649.1|2645.1|1
1643887510000|2022-02-03 11:25:10|||||||||1
1643887530000|2022-02-03 11:25:30|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|0
1643887660000|2022-02-03 11:27:40|2649.9|2645.9|2649.9|2645.9|2650.4|2646.4|2649.9|2645.9|9
1643887680000|2022-02-03 11:28:00|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|0
1643887690000|2022-02-03 11:28:10|2651.2|2647.2|2651.4|2647.4|2651.4|2647.4|2651.2|2647.2|7
1643887750000|2022-02-03 11:29:10|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|3
1643887770000|2022-02-03 11:29:30|2651.2|2647.2|2651.4|2647.4|2651.4|2647.4|2651.2|2647.2|1
1643887800000|2022-02-03 11:30:00|2650.8|2646.8|2650.9|2646.9|2650.9|2646.9|2650.8|2646.8|1
1643887860000|2022-02-03 11:31:00|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|0
1643887880000|2022-02-03 11:31:20|2650.9|2646.9|2650.4|2646.4|2650.9|2646.9|2650.4|2646.4|5
1643887890000|2022-02-03 11:31:30|2651.4|2647.4|2651.8|2647.8|2651.9|2647.9|2650.9|2646.9|6
1643887900000|2022-02-03 11:31:40|2650.9|2646.9|2650.9|2646.9|2651.4|2647.4|2650.4|2646.4|27
1643887910000|2022-02-03 11:31:50|2651.4|2647.4|2651.9|2647.9|2652.4|2648.4|2651.4|2647.4|12
1643887930000|2022-02-03 11:32:10|2652.4|2648.4|2651.4|2647.4|2652.4|2648.4|2650.4|2646.4|13
1643887940000|2022-02-03 11:32:20|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|11
1643887950000|2022-02-03 11:32:30|2650.9|2646.9|2649.9|2645.9|2650.9|2646.9|2649.9|2645.9|4
1643887990000|2022-02-03 11:33:10|2651.1|2647.1|2651.4|2647.4|2651.4|2647.4|2651.1|2647.1|12
1643888000000|2022-02-03 11:33:20|||||||||6
1643888010000|2022-02-03 11:33:30|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|1
1643888040000|2022-02-03 11:34:00|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|0
1643888060000|2022-02-03 11:34:20|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|0
1643888150000|2022-02-03 11:35:50|2652.3|2648.3|2651.9|2647.9|2652.3|2648.3|2651.9|2647.9|0
1643888280000|2022-02-03 11:38:00|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|0
1643888400000|2022-02-03 11:40:00|2652.3|2648.3|2651.4|2647.4|2652.3|2648.3|2651.4|2647.4|2
1643888410000|2022-02-03 11:40:10|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|1
1643888520000|2022-02-03 11:42:00|||||||||1
1643888670000|2022-02-03 11:44:30|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|3
1643888690000|2022-02-03 11:44:50|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2
1643888700000|2022-02-03 11:45:00|||||||||4
1643888740000|2022-02-03 11:45:40|2652.5|2648.5|2652.9|2648.9|2652.9|2648.9|2652.5|2648.5|5
1643888750000|2022-02-03 11:45:50|2653.4|2649.4|2653.9|2649.9|2653.9|2649.9|2653.4|2649.4|2
1643888760000|2022-02-03 11:46:00|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|5
1643888780000|2022-02-03 11:46:20|||||||||6
1643888790000|2022-02-03 11:46:30|2654.4|2650.4|2654.4|2650.4|2654.9|2650.9|2654.4|2650.4|14
1643888800000|2022-02-03 11:46:40|2654.6|2650.6|2655.1|2651.1|2655.5|2651.5|2654.1|2650.1|22
1643888810000|2022-02-03 11:46:50|2654.9|2650.9|2656.6|2652.6|2656.6|2652.6|2654.1|2650.1|8
1643888830000|2022-02-03 11:47:10|2657|2653|2656.9|2652.9|2657|2653|2656.9|2652.9|1
1643888840000|2022-02-03 11:47:20|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|1
1643888850000|2022-02-03 11:47:30|2656.9|2652.9|2657.4|2653.4|2657.4|2653.4|2656.9|2652.9|0
1643888860000|2022-02-03 11:47:40|2657|2653|2656.4|2652.4|2657|2653|2656.4|2652.4|0
1643888900000|2022-02-03 11:48:20|2656.5|2652.5|2656.5|2652.5|2656.5|2652.5|2656.5|2652.5|0
1643888910000|2022-02-03 11:48:30|||||||||3
1643888920000|2022-02-03 11:48:40|2656.9|2652.9|2657|2653|2657|2653|2656.9|2652.9|1
1643888940000|2022-02-03 11:49:00|2656.6|2652.6|2656.4|2652.4|2656.6|2652.6|2656.4|2652.4|2
1643888950000|2022-02-03 11:49:10|2656|2652|2656|2652|2656|2652|2656|2652|0
1643889010000|2022-02-03 11:50:10|2656.5|2652.5|2656.6|2652.6|2656.6|2652.6|2656.5|2652.5|1
1643889060000|2022-02-03 11:51:00|2656.5|2652.5|2656.6|2652.6|2656.6|2652.6|2656.5|2652.5|0
1643889120000|2022-02-03 11:52:00|||||||||2
1643889200000|2022-02-03 11:53:20|||||||||1
1643889250000|2022-02-03 11:54:10|2657|2653|2657.1|2653.1|2657.1|2653.1|2657|2653|0
1643889270000|2022-02-03 11:54:30|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|0
1643889280000|2022-02-03 11:54:40|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|1
1643889330000|2022-02-03 11:55:30|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|1
1643889350000|2022-02-03 11:55:50|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|0
1643889360000|2022-02-03 11:56:00|2658.7|2654.7|2658.6|2654.6|2659|2655|2658.6|2654.6|3
1643889410000|2022-02-03 11:56:50|2659.1|2655.1|2660.1|2656.1|2660.1|2656.1|2659.1|2655.1|1
1643889430000|2022-02-03 11:57:10|||||||||1
1643889450000|2022-02-03 11:57:30|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|0
1643889480000|2022-02-03 11:58:00|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|1
1643889530000|2022-02-03 11:58:50|2662.6|2658.6|2663.4|2659.4|2663.6|2659.6|2662.6|2658.6|25
1643889540000|2022-02-03 11:59:00|2663|2659|2663|2659|2663|2659|2662.9|2658.9|1
1643889560000|2022-02-03 11:59:20|2662.7|2658.7|2663.5|2659.5|2663.5|2659.5|2662.7|2658.7|0
1643889570000|2022-02-03 11:59:30|2663|2659|2663.5|2659.5|2663.5|2659.5|2663|2659|4
1643889580000|2022-02-03 11:59:40|2663|2659|2664|2660|2664|2660|2663|2659|6
1643889590000|2022-02-03 11:59:50|2664.5|2660.5|2664|2660|2664.5|2660.5|2664|2660|6
1643889600000|2022-02-03 12:00:00|2663.6|2659.6|2663|2659|2663.6|2659.6|2663|2659|4
1643889610000|2022-02-03 12:00:10|2662.9|2658.9|2666.6|2662.6|2666.6|2662.6|2661.4|2657.4|26
1643889620000|2022-02-03 12:00:20|2666.5|2662.5|2666.7|2662.7|2666.7|2662.7|2665.6|2661.6|71
1643889630000|2022-02-03 12:00:30|2666.9|2662.9|2666.7|2662.7|2667.7|2663.7|2666.7|2662.7|2
1643889640000|2022-02-03 12:00:40|2667.6|2663.6|2667.2|2663.2|2667.7|2663.7|2666.7|2662.7|4
1643889650000|2022-02-03 12:00:50|||||||||1
1643889660000|2022-02-03 12:01:00|2666.7|2662.7|2665.2|2661.2|2666.7|2662.7|2665.2|2661.2|8
1643889670000|2022-02-03 12:01:10|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|1
1643889680000|2022-02-03 12:01:20|2664.7|2660.7|2665.1|2661.1|2665.6|2661.6|2664.6|2660.6|2
1643889690000|2022-02-03 12:01:30|2665.6|2661.6|2664.7|2660.7|2665.6|2661.6|2664.6|2660.6|0
1643889700000|2022-02-03 12:01:40|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2664.7|2660.7|0
1643889710000|2022-02-03 12:01:50|2664.7|2660.7|2664.6|2660.6|2664.7|2660.7|2664.6|2660.6|2
1643889720000|2022-02-03 12:02:00|||||||||1
1643889730000|2022-02-03 12:02:10|2664.7|2660.7|2665.7|2661.7|2665.7|2661.7|2664.7|2660.7|3
1643889740000|2022-02-03 12:02:20|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|2
1643889750000|2022-02-03 12:02:30|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|0
1643889760000|2022-02-03 12:02:40|2666.8|2662.8|2667.7|2663.7|2667.7|2663.7|2666.8|2662.8|5
1643889770000|2022-02-03 12:02:50|||||||||30
1643889780000|2022-02-03 12:03:00|2668.2|2664.2|2668.7|2664.7|2668.7|2664.7|2668.2|2664.2|23
1643889790000|2022-02-03 12:03:10|2668.8|2664.8|2669.8|2665.8|2669.8|2665.8|2668.8|2664.8|1
1643889800000|2022-02-03 12:03:20|2669.4|2665.4|2669.3|2665.3|2669.4|2665.4|2669.3|2665.3|4
1643889810000|2022-02-03 12:03:30|2668.9|2664.9|2667.7|2663.7|2668.9|2664.9|2667.7|2663.7|1
1643889820000|2022-02-03 12:03:40|2668.2|2664.2|2668.9|2664.9|2668.9|2664.9|2668.2|2664.2|4
1643889830000|2022-02-03 12:03:50|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2
1643889850000|2022-02-03 12:04:10|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|11
1643889860000|2022-02-03 12:04:20|2668.8|2664.8|2669.3|2665.3|2669.3|2665.3|2668.3|2664.3|13
1643889870000|2022-02-03 12:04:30|2669.4|2665.4|2669.8|2665.8|2669.8|2665.8|2669.4|2665.4|1
1643889880000|2022-02-03 12:04:40|2670.4|2666.4|2669.3|2665.3|2670.4|2666.4|2669.3|2665.3|13
1643889890000|2022-02-03 12:04:50|2669.7|2665.7|2670.3|2666.3|2670.3|2666.3|2669.7|2665.7|10
1643889900000|2022-02-03 12:05:00|2669.9|2665.9|2670.4|2666.4|2670.4|2666.4|2669.5|2665.5|43
1643889910000|2022-02-03 12:05:10|2670.2|2666.2|2669.7|2665.7|2670.2|2666.2|2669.7|2665.7|18
1643889920000|2022-02-03 12:05:20|2668.9|2664.9|2667.9|2663.9|2669.3|2665.3|2667.9|2663.9|12
1643889930000|2022-02-03 12:05:30|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2
1643889940000|2022-02-03 12:05:40|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|0
1643890030000|2022-02-03 12:07:10|2667.8|2663.8|2667.9|2663.9|2667.9|2663.9|2667.4|2663.4|0
1643890040000|2022-02-03 12:07:20|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|0
1643890070000|2022-02-03 12:07:50|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|1
1643890090000|2022-02-03 12:08:10|2667.8|2663.8|2666.9|2662.9|2667.8|2663.8|2666.9|2662.9|1
1643890110000|2022-02-03 12:08:30|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|0
1643890120000|2022-02-03 12:08:40|2666.3|2662.3|2666.9|2662.9|2666.9|2662.9|2666.3|2662.3|0
1643890140000|2022-02-03 12:09:00|2665.9|2661.9|2666.4|2662.4|2666.4|2662.4|2665.9|2661.9|2
1643890150000|2022-02-03 12:09:10|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|1
1643890170000|2022-02-03 12:09:30|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|5
1643890200000|2022-02-03 12:10:00|||||||||1
1643890260000|2022-02-03 12:11:00|2668.2|2664.2|2669.9|2665.9|2670.4|2666.4|2668.2|2664.2|10
1643890270000|2022-02-03 12:11:10|2669|2665|2669.9|2665.9|2669.9|2665.9|2668.9|2664.9|5
1643890310000|2022-02-03 12:11:50|2670|2666|2670.4|2666.4|2670.4|2666.4|2670|2666|0
1643890320000|2022-02-03 12:12:00|2671.7|2667.7|2672.9|2668.9|2672.9|2668.9|2671.7|2667.7|19
1643890340000|2022-02-03 12:12:20|2673.7|2669.7|2673.9|2669.9|2673.9|2669.9|2673.7|2669.7|22
1643890350000|2022-02-03 12:12:30|2672.9|2668.9|2672.7|2668.7|2672.9|2668.9|2672.7|2668.7|10
1643890360000|2022-02-03 12:12:40|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|0
1643890380000|2022-02-03 12:13:00|||||||||1
1643890390000|2022-02-03 12:13:10|2672.2|2668.2|2670.8|2666.8|2672.2|2668.2|2670.8|2666.8|0
1643890400000|2022-02-03 12:13:20|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|0
1643890420000|2022-02-03 12:13:40|2671|2667|2672.2|2668.2|2672.2|2668.2|2671|2667|0
1643890430000|2022-02-03 12:13:50|2672.7|2668.7|2673.2|2669.2|2673.2|2669.2|2672.7|2668.7|2
1643890450000|2022-02-03 12:14:10|2672.9|2668.9|2673.2|2669.2|2673.2|2669.2|2672.9|2668.9|3
1643890470000|2022-02-03 12:14:30|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|0
1643890520000|2022-02-03 12:15:20|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|1
1643890530000|2022-02-03 12:15:30|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|6
1643890560000|2022-02-03 12:16:00|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|0
1643890570000|2022-02-03 12:16:10|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|0
1643890620000|2022-02-03 12:17:00|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|0
1643890630000|2022-02-03 12:17:10|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.2|2670.2|2
1643890640000|2022-02-03 12:17:20|||||||||1
1643890660000|2022-02-03 12:17:40|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|0
1643890670000|2022-02-03 12:17:50|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|0
1643890690000|2022-02-03 12:18:10|2674.2|2670.2|2673.7|2669.7|2674.2|2670.2|2673.7|2669.7|0
1643890710000|2022-02-03 12:18:30|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2673.8|2669.8|1
1643890740000|2022-02-03 12:19:00|2673.9|2669.9|2674.3|2670.3|2674.4|2670.4|2673.9|2669.9|2
1643890750000|2022-02-03 12:19:10|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|0
1643890780000|2022-02-03 12:19:40|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|0
1643890810000|2022-02-03 12:20:10|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|0
1643890860000|2022-02-03 12:21:00|2674.4|2670.4|2679.4|2675.4|2679.5|2675.5|2674.4|2670.4|42
1643890870000|2022-02-03 12:21:10|2678.9|2674.9|2677.8|2673.8|2678.9|2674.9|2677.8|2673.8|18
1643890880000|2022-02-03 12:21:20|2677.9|2673.9|2677.8|2673.8|2678.2|2674.2|2677.8|2673.8|3
1643890910000|2022-02-03 12:21:50|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|11
1643890940000|2022-02-03 12:22:20|2678|2674|2678.3|2674.3|2679.2|2675.2|2678|2674|0
1643890980000|2022-02-03 12:23:00|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|1
1643891010000|2022-02-03 12:23:30|2678.3|2674.3|2678.8|2674.8|2678.9|2674.9|2678|2674|5
1643891020000|2022-02-03 12:23:40|2678.4|2674.4|2677.9|2673.9|2678.4|2674.4|2677.9|2673.9|4
1643891030000|2022-02-03 12:23:50|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|0
1643891040000|2022-02-03 12:24:00|2677.9|2673.9|2677.8|2673.8|2677.9|2673.9|2677.4|2673.4|7
1643891050000|2022-02-03 12:24:10|2677.4|2673.4|2676.3|2672.3|2677.8|2673.8|2676.3|2672.3|26
1643891060000|2022-02-03 12:24:20|2676.4|2672.4|2675.8|2671.8|2676.4|2672.4|2675.8|2671.8|1
1643891070000|2022-02-03 12:24:30|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|2675.8|2671.8|4
1643891100000|2022-02-03 12:25:00|2676.4|2672.4|2676.3|2672.3|2676.4|2672.4|2676.3|2672.3|1
1643891110000|2022-02-03 12:25:10|2676.4|2672.4|2675.9|2671.9|2676.4|2672.4|2675.9|2671.9|1
1643891120000|2022-02-03 12:25:20|||||||||1
1643891130000|2022-02-03 12:25:30|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|0
1643891140000|2022-02-03 12:25:40|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|0
1643891150000|2022-02-03 12:25:50|2676.8|2672.8|2676.7|2672.7|2676.9|2672.9|2676.7|2672.7|13
1643891170000|2022-02-03 12:26:10|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|0
1643891180000|2022-02-03 12:26:20|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|0
1643891200000|2022-02-03 12:26:40|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|4
1643891210000|2022-02-03 12:26:50|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2
1643891220000|2022-02-03 12:27:00|||||||||175
1643891250000|2022-02-03 12:27:30|2677.7|2673.7|2676.4|2672.4|2677.7|2673.7|2676.4|2672.4|20
1643891260000|2022-02-03 12:27:40|2675.8|2671.8|2675.9|2671.9|2675.9|2671.9|2675.8|2671.8|4
1643891270000|2022-02-03 12:27:50|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|0
1643891290000|2022-02-03 12:28:10|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|5
1643891310000|2022-02-03 12:28:30|||||||||7
1643891320000|2022-02-03 12:28:40|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|8
1643891340000|2022-02-03 12:29:00|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|4
1643891350000|2022-02-03 12:29:10|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|1
1643891370000|2022-02-03 12:29:30|2674|2670|2674|2670|2674|2670|2674|2670|1
1643891380000|2022-02-03 12:29:40|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|0
1643891400000|2022-02-03 12:30:00|2675.7|2671.7|2676|2672|2676|2672|2675.7|2671.7|4
1643891410000|2022-02-03 12:30:10|2676.5|2672.5|2676.9|2672.9|2677|2673|2676.5|2672.5|2
1643891430000|2022-02-03 12:30:30|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|2
1643891460000|2022-02-03 12:31:00|2677.4|2673.4|2677|2673|2677.4|2673.4|2677|2673|9
1643891470000|2022-02-03 12:31:10|2677.4|2673.4|2677.8|2673.8|2677.8|2673.8|2677.4|2673.4|2
1643891480000|2022-02-03 12:31:20|||||||||1
1643891490000|2022-02-03 12:31:30|2677.4|2673.4|2677.8|2673.8|2677.8|2673.8|2677.4|2673.4|4
1643891500000|2022-02-03 12:31:40|2679|2675|2679|2675|2679|2675|2679|2675|12
1643891520000|2022-02-03 12:32:00|2679.5|2675.5|2680.4|2676.4|2681.6|2677.6|2679.5|2675.5|31
1643891530000|2022-02-03 12:32:10|2680.1|2676.1|2680.5|2676.5|2681|2677|2680.1|2676.1|5
1643891540000|2022-02-03 12:32:20|2680.9|2676.9|2680.4|2676.4|2680.9|2676.9|2680.4|2676.4|1
1643891550000|2022-02-03 12:32:30|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|1
1643891560000|2022-02-03 12:32:40|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|1
1643891570000|2022-02-03 12:32:50|2680.5|2676.5|2681|2677|2681|2677|2680|2676|9
1643891580000|2022-02-03 12:33:00|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|2
1643891590000|2022-02-03 12:33:10|2681|2677|2681|2677|2681|2677|2681|2677|70
1643891600000|2022-02-03 12:33:20|||||||||1
1643891640000|2022-02-03 12:34:00|2680|2676|2680|2676|2680.5|2676.5|2680|2676|74
1643891650000|2022-02-03 12:34:10|||||||||15
1643891660000|2022-02-03 12:34:20|2680.9|2676.9|2680.4|2676.4|2680.9|2676.9|2680.4|2676.4|7
1643891670000|2022-02-03 12:34:30|2680|2676|2681|2677|2681|2677|2680|2676|18
1643891710000|2022-02-03 12:35:10|2680.9|2676.9|2680.3|2676.3|2680.9|2676.9|2680.3|2676.3|3
1643891720000|2022-02-03 12:35:20|2679.9|2675.9|2678.9|2674.9|2679.9|2675.9|2678.9|2674.9|1
1643891730000|2022-02-03 12:35:30|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|3
1643891740000|2022-02-03 12:35:40|2677.9|2673.9|2677.7|2673.7|2677.9|2673.9|2677.7|2673.7|1
1643891750000|2022-02-03 12:35:50|2678.9|2674.9|2679.9|2675.9|2679.9|2675.9|2678.9|2674.9|20
1643891760000|2022-02-03 12:36:00|2679|2675|2677.9|2673.9|2679|2675|2677.9|2673.9|4
1643891780000|2022-02-03 12:36:20|2678|2674|2678.3|2674.3|2678.3|2674.3|2678|2674|2
1643891790000|2022-02-03 12:36:30|2677.9|2673.9|2678.4|2674.4|2678.4|2674.4|2677.9|2673.9|0
1643891810000|2022-02-03 12:36:50|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|1
1643891820000|2022-02-03 12:37:00|||||||||1
1643891970000|2022-02-03 12:39:30|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|1
1643891980000|2022-02-03 12:39:40|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|0
1643892050000|2022-02-03 12:40:50|2679|2675|2679.4|2675.4|2679.4|2675.4|2679|2675|0
1643892070000|2022-02-03 12:41:10|||||||||35
1643892080000|2022-02-03 12:41:20|2680.8|2676.8|2681|2677|2681|2677|2680.8|2676.8|33
1643892090000|2022-02-03 12:41:30|2681.4|2677.4|2680.8|2676.8|2681.8|2677.8|2680.8|2676.8|6
1643892100000|2022-02-03 12:41:40|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|6
1643892120000|2022-02-03 12:42:00|2680.4|2676.4|2679.9|2675.9|2680.4|2676.4|2679.4|2675.4|2
1643892130000|2022-02-03 12:42:10|2679.8|2675.8|2678.4|2674.4|2679.9|2675.9|2678.4|2674.4|11
1643892140000|2022-02-03 12:42:20|2678.8|2674.8|2679.4|2675.4|2679.4|2675.4|2678.8|2674.8|2
1643892150000|2022-02-03 12:42:30|2678.8|2674.8|2678.5|2674.5|2678.8|2674.8|2678.3|2674.3|2
1643892160000|2022-02-03 12:42:40|2678|2674|2676.8|2672.8|2678|2674|2676.8|2672.8|97
1643892170000|2022-02-03 12:42:50|2676.9|2672.9|2676.8|2672.8|2676.9|2672.9|2676.8|2672.8|10
1643892180000|2022-02-03 12:43:00|2676.4|2672.4|2677.8|2673.8|2677.8|2673.8|2676.3|2672.3|2
1643892190000|2022-02-03 12:43:10|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|1
1643892200000|2022-02-03 12:43:20|2678.3|2674.3|2677.8|2673.8|2678.3|2674.3|2677.8|2673.8|1
1643892210000|2022-02-03 12:43:30|2678.7|2674.7|2679.9|2675.9|2680.3|2676.3|2678.7|2674.7|1
1643892220000|2022-02-03 12:43:40|2679.8|2675.8|2679.9|2675.9|2679.9|2675.9|2679.8|2675.8|0
1643892230000|2022-02-03 12:43:50|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|10
1643892240000|2022-02-03 12:44:00|||||||||20
1643892250000|2022-02-03 12:44:10|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|2
1643892270000|2022-02-03 12:44:30|2681.8|2677.8|2681.8|2677.8|2681.8|2677.8|2681.8|2677.8|8
1643892290000|2022-02-03 12:44:50|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|4
1643892300000|2022-02-03 12:45:00|2680.4|2676.4|2680.9|2676.9|2680.9|2676.9|2680.4|2676.4|0
1643892310000|2022-02-03 12:45:10|2681|2677|2681.4|2677.4|2681.4|2677.4|2680.9|2676.9|0
1643892320000|2022-02-03 12:45:20|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|0
1643892330000|2022-02-03 12:45:30|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|0
1643892390000|2022-02-03 12:46:30|2680.8|2676.8|2679.9|2675.9|2680.8|2676.8|2679.9|2675.9|1
1643892460000|2022-02-03 12:47:40|2680.9|2676.9|2679.9|2675.9|2680.9|2676.9|2679.9|2675.9|10
1643892470000|2022-02-03 12:47:50|2678.9|2674.9|2679.9|2675.9|2679.9|2675.9|2678.9|2674.9|1
1643892500000|2022-02-03 12:48:20|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|7
1643892540000|2022-02-03 12:49:00|||||||||1
1643892630000|2022-02-03 12:50:30|||||||||8
1643892690000|2022-02-03 12:51:30|2678.7|2674.7|2677.9|2673.9|2678.7|2674.7|2677.9|2673.9|2
1643892700000|2022-02-03 12:51:40|2679.4|2675.4|2678.9|2674.9|2679.4|2675.4|2678.9|2674.9|0
1643892750000|2022-02-03 12:52:30|||||||||1
1643892820000|2022-02-03 12:53:40|||||||||2
1643892950000|2022-02-03 12:55:50|||||||||4
1643893040000|2022-02-03 12:57:20|2679.8|2675.8|2679.9|2675.9|2679.9|2675.9|2679.4|2675.4|5
1643893050000|2022-02-03 12:57:30|2679.4|2675.4|2679.9|2675.9|2679.9|2675.9|2679.4|2675.4|2
1643893080000|2022-02-03 12:58:00|2679.5|2675.5|2679.3|2675.3|2679.5|2675.5|2679.3|2675.3|10
1643893090000|2022-02-03 12:58:10|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|0
1643893180000|2022-02-03 12:59:40|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|2
1643893190000|2022-02-03 12:59:50|||||||||3
1643893200000|2022-02-03 13:00:00|2679.3|2675.3|2680.4|2676.4|2680.8|2676.8|2678.8|2674.8|18
1643893210000|2022-02-03 13:00:10|2681.4|2677.4|2679.9|2675.9|2681.4|2677.4|2679.8|2675.8|8
1643893220000|2022-02-03 13:00:20|2680|2676|2680.4|2676.4|2680.4|2676.4|2680|2676|0
1643893230000|2022-02-03 13:00:30|2680.3|2676.3|2680.4|2676.4|2680.4|2676.4|2680.3|2676.3|1
1643893250000|2022-02-03 13:00:50|2680.3|2676.3|2678.4|2674.4|2680.3|2676.3|2678.4|2674.4|33
1643893260000|2022-02-03 13:01:00|2677.3|2673.3|2676.9|2672.9|2677.4|2673.4|2676.3|2672.3|7
1643893270000|2022-02-03 13:01:10|2676.4|2672.4|2676.9|2672.9|2677.4|2673.4|2676.4|2672.4|21
1643893280000|2022-02-03 13:01:20|2677.4|2673.4|2676.9|2672.9|2677.4|2673.4|2676.9|2672.9|2
1643893290000|2022-02-03 13:01:30|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|0
1643893300000|2022-02-03 13:01:40|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|4
1643893310000|2022-02-03 13:01:50|2678.4|2674.4|2677.9|2673.9|2678.4|2674.4|2677.9|2673.9|1
1643893320000|2022-02-03 13:02:00|2678.3|2674.3|2677.9|2673.9|2678.3|2674.3|2677.4|2673.4|4
1643893330000|2022-02-03 13:02:10|2678|2674|2677.4|2673.4|2678.4|2674.4|2677.4|2673.4|1
1643893340000|2022-02-03 13:02:20|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2
1643893350000|2022-02-03 13:02:30|2677.4|2673.4|2675.9|2671.9|2677.4|2673.4|2675.4|2671.4|5
1643893360000|2022-02-03 13:02:40|2675.4|2671.4|2676.3|2672.3|2676.4|2672.4|2675.4|2671.4|2
1643893370000|2022-02-03 13:02:50|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.4|2671.4|3
1643893380000|2022-02-03 13:03:00|2676.7|2672.7|2677.3|2673.3|2677.3|2673.3|2676.7|2672.7|18
1643893390000|2022-02-03 13:03:10|2677.4|2673.4|2676.8|2672.8|2677.4|2673.4|2676.3|2672.3|1
1643893400000|2022-02-03 13:03:20|||||||||1
1643893410000|2022-02-03 13:03:30|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|0
1643893420000|2022-02-03 13:03:40|2674.9|2670.9|2674.9|2670.9|2675|2671|2674.9|2670.9|1
1643893440000|2022-02-03 13:04:00|2675.4|2671.4|2672.9|2668.9|2675.4|2671.4|2672.8|2668.8|5
1643893450000|2022-02-03 13:04:10|2673.3|2669.3|2672.8|2668.8|2673.3|2669.3|2672.8|2668.8|2
1643893460000|2022-02-03 13:04:20|2673.4|2669.4|2674.8|2670.8|2674.8|2670.8|2673.4|2669.4|18
1643893490000|2022-02-03 13:04:50|2674.4|2670.4|2675.8|2671.8|2675.8|2671.8|2674.4|2670.4|5
1643893500000|2022-02-03 13:05:00|2675.9|2671.9|2676.3|2672.3|2676.4|2672.4|2675.9|2671.9|4
1643893510000|2022-02-03 13:05:10|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2
1643893520000|2022-02-03 13:05:20|2676.9|2672.9|2676.8|2672.8|2676.9|2672.9|2676.8|2672.8|0
1643893530000|2022-02-03 13:05:30|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2
1643893540000|2022-02-03 13:05:40|2676.8|2672.8|2676.5|2672.5|2676.8|2672.8|2676.5|2672.5|17
1643893560000|2022-02-03 13:06:00|2675.3|2671.3|2675.2|2671.2|2675.3|2671.3|2674.7|2670.7|8
1643893570000|2022-02-03 13:06:10|2675.7|2671.7|2674.3|2670.3|2675.7|2671.7|2674.3|2670.3|2
1643893580000|2022-02-03 13:06:20|||||||||1
1643893590000|2022-02-03 13:06:30|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|1
1643893600000|2022-02-03 13:06:40|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.2|2668.2|4
1643893610000|2022-02-03 13:06:50|2673.1|2669.1|2672.3|2668.3|2673.1|2669.1|2672.3|2668.3|1
1643893620000|2022-02-03 13:07:00|2672.1|2668.1|2672.7|2668.7|2672.7|2668.7|2672.1|2668.1|4
1643893630000|2022-02-03 13:07:10|2673.7|2669.7|2674.2|2670.2|2675.2|2671.2|2673.7|2669.7|9
1643893640000|2022-02-03 13:07:20|2673.7|2669.7|2672.7|2668.7|2673.7|2669.7|2672.7|2668.7|1
1643893660000|2022-02-03 13:07:40|||||||||1
1643893670000|2022-02-03 13:07:50|2673.2|2669.2|2673.7|2669.7|2673.7|2669.7|2673.2|2669.2|2
1643893680000|2022-02-03 13:08:00|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|1
1643893700000|2022-02-03 13:08:20|||||||||1
1643893710000|2022-02-03 13:08:30|2673.6|2669.6|2673.6|2669.6|2673.7|2669.7|2673.6|2669.6|1
1643893720000|2022-02-03 13:08:40|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|1
1643893730000|2022-02-03 13:08:50|||||||||6
1643893740000|2022-02-03 13:09:00|2673|2669|2670.6|2666.6|2673|2669|2670.6|2666.6|13
1643893750000|2022-02-03 13:09:10|2670.1|2666.1|2668.5|2664.5|2670.1|2666.1|2668.5|2664.5|8
1643893760000|2022-02-03 13:09:20|2668.8|2664.8|2669.5|2665.5|2670|2666|2668.8|2664.8|10
1643893770000|2022-02-03 13:09:30|2670|2666|2669.5|2665.5|2670|2666|2669.5|2665.5|3
1643893790000|2022-02-03 13:09:50|2669|2665|2668.5|2664.5|2669|2665|2668.5|2664.5|5
1643893810000|2022-02-03 13:10:10|||||||||4
1643893820000|2022-02-03 13:10:20|2668|2664|2666.1|2662.1|2668|2664|2665.2|2661.2|17
1643893830000|2022-02-03 13:10:30|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|71
1643893840000|2022-02-03 13:10:40|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|3
1643893850000|2022-02-03 13:10:50|||||||||1
1643893860000|2022-02-03 13:11:00|||||||||1
1643893870000|2022-02-03 13:11:10|2666.7|2662.7|2667.1|2663.1|2667.1|2663.1|2666.7|2662.7|8
1643893880000|2022-02-03 13:11:20|2668.2|2664.2|2668.7|2664.7|2668.7|2664.7|2667.7|2663.7|10
1643893890000|2022-02-03 13:11:30|2668.1|2664.1|2668.6|2664.6|2668.7|2664.7|2668.1|2664.1|4
1643893900000|2022-02-03 13:11:40|||||||||3
1643893910000|2022-02-03 13:11:50|2668.7|2664.7|2668.6|2664.6|2668.7|2664.7|2668.6|2664.6|3
1643893920000|2022-02-03 13:12:00|2668.2|2664.2|2667.7|2663.7|2668.5|2664.5|2667.1|2663.1|3
1643893950000|2022-02-03 13:12:30|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|1
1643893960000|2022-02-03 13:12:40|2668.5|2664.5|2668.6|2664.6|2668.6|2664.6|2668.5|2664.5|3
1643893970000|2022-02-03 13:12:50|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|5
1643893980000|2022-02-03 13:13:00|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|0
1643893990000|2022-02-03 13:13:10|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|6
1643894000000|2022-02-03 13:13:20|2671.3|2667.3|2671.4|2667.4|2671.4|2667.4|2671.3|2667.3|7
1643894010000|2022-02-03 13:13:30|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2
1643894020000|2022-02-03 13:13:40|||||||||2
1643894030000|2022-02-03 13:13:50|2671.7|2667.7|2672.3|2668.3|2672.3|2668.3|2671.7|2667.7|8
1643894040000|2022-02-03 13:14:00|2673.3|2669.3|2673.8|2669.8|2673.8|2669.8|2673.3|2669.3|13
1643894050000|2022-02-03 13:14:10|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|1
1643894070000|2022-02-03 13:14:30|2674.7|2670.7|2674.3|2670.3|2674.7|2670.7|2674.3|2670.3|1
1643894080000|2022-02-03 13:14:40|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|0
1643894090000|2022-02-03 13:14:50|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|3
1643894100000|2022-02-03 13:15:00|||||||||1
1643894110000|2022-02-03 13:15:10|2675.7|2671.7|2675.3|2671.3|2675.8|2671.8|2675.3|2671.3|2
1643894120000|2022-02-03 13:15:20|2675.8|2671.8|2675.7|2671.7|2676.3|2672.3|2675.7|2671.7|1
1643894130000|2022-02-03 13:15:30|2675.3|2671.3|2675.7|2671.7|2675.7|2671.7|2675.3|2671.3|2
1643894140000|2022-02-03 13:15:40|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|1
1643894150000|2022-02-03 13:15:50|2675.7|2671.7|2675.3|2671.3|2675.7|2671.7|2675.3|2671.3|2
1643894160000|2022-02-03 13:16:00|2675|2671|2674.1|2670.1|2675|2671|2674.1|2670.1|6
1643894170000|2022-02-03 13:16:10|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|0
1643894190000|2022-02-03 13:16:30|2672.8|2668.8|2672.7|2668.7|2672.8|2668.8|2672.6|2668.6|3
1643894210000|2022-02-03 13:16:50|2672.3|2668.3|2672.2|2668.2|2672.3|2668.3|2672.2|2668.2|1
1643894220000|2022-02-03 13:17:00|2672.8|2668.8|2673.3|2669.3|2673.3|2669.3|2672.8|2668.8|4
1643894230000|2022-02-03 13:17:10|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|3
1643894250000|2022-02-03 13:17:30|2673.5|2669.5|2673.7|2669.7|2673.7|2669.7|2673.5|2669.5|10
1643894270000|2022-02-03 13:17:50|2674.2|2670.2|2674.3|2670.3|2674.3|2670.3|2674.2|2670.2|3
1643894280000|2022-02-03 13:18:00|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|1
1643894310000|2022-02-03 13:18:30|2673.9|2669.9|2672.8|2668.8|2673.9|2669.9|2671.7|2667.7|8
1643894330000|2022-02-03 13:18:50|||||||||1
1643894340000|2022-02-03 13:19:00|2672.6|2668.6|2672.1|2668.1|2672.6|2668.6|2672.1|2668.1|1
1643894380000|2022-02-03 13:19:40|2672.5|2668.5|2672.6|2668.6|2672.6|2668.6|2672.5|2668.5|2
1643894390000|2022-02-03 13:19:50|2672.2|2668.2|2672.6|2668.6|2673.1|2669.1|2672.2|2668.2|1
1643894400000|2022-02-03 13:20:00|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|1
1643894420000|2022-02-03 13:20:20|2673.7|2669.7|2674.3|2670.3|2674.3|2670.3|2673.7|2669.7|2
1643894440000|2022-02-03 13:20:40|2674.4|2670.4|2674.8|2670.8|2674.8|2670.8|2674.3|2670.3|53
1643894460000|2022-02-03 13:21:00|2675.2|2671.2|2675.7|2671.7|2675.7|2671.7|2675.1|2671.1|1
1643894470000|2022-02-03 13:21:10|2674.7|2670.7|2674.1|2670.1|2674.7|2670.7|2674.1|2670.1|8
1643894490000|2022-02-03 13:21:30|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|0
1643894500000|2022-02-03 13:21:40|2672.2|2668.2|2672.8|2668.8|2672.8|2668.8|2672.2|2668.2|6
1643894510000|2022-02-03 13:21:50|2672.7|2668.7|2673.2|2669.2|2673.2|2669.2|2672.7|2668.7|1
1643894520000|2022-02-03 13:22:00|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|0
1643894570000|2022-02-03 13:22:50|||||||||1
1643894600000|2022-02-03 13:23:20|2675.8|2671.8|2676.8|2672.8|2676.8|2672.8|2675.8|2671.8|34
1643894610000|2022-02-03 13:23:30|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|4
1643894620000|2022-02-03 13:23:40|||||||||3
1643894640000|2022-02-03 13:24:00|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|1
1643894650000|2022-02-03 13:24:10|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|0
1643894670000|2022-02-03 13:24:30|2675.2|2671.2|2675.7|2671.7|2675.7|2671.7|2675.2|2671.2|2
1643894700000|2022-02-03 13:25:00|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|6
1643894710000|2022-02-03 13:25:10|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|0
1643894720000|2022-02-03 13:25:20|2674.6|2670.6|2674.1|2670.1|2674.6|2670.6|2674.1|2670.1|4
1643894750000|2022-02-03 13:25:50|2674|2670|2673.7|2669.7|2674|2670|2673.1|2669.1|18
1643894760000|2022-02-03 13:26:00|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|3
1643894790000|2022-02-03 13:26:30|||||||||1
1643894800000|2022-02-03 13:26:40|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|0
1643894810000|2022-02-03 13:26:50|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|4
1643894820000|2022-02-03 13:27:00|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|0
1643894830000|2022-02-03 13:27:10|||||||||1
1643894860000|2022-02-03 13:27:40|2674.7|2670.7|2675.1|2671.1|2675.1|2671.1|2674.7|2670.7|1
1643894880000|2022-02-03 13:28:00|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|6
1643894910000|2022-02-03 13:28:30|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|0
1643894930000|2022-02-03 13:28:50|||||||||9
1643894940000|2022-02-03 13:29:00|2676.7|2672.7|2676.2|2672.2|2676.7|2672.7|2676.2|2672.2|2
1643894950000|2022-02-03 13:29:10|2675.7|2671.7|2676.1|2672.1|2676.2|2672.2|2675.7|2671.7|20
1643894990000|2022-02-03 13:29:50|||||||||2
1643895000000|2022-02-03 13:30:00|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|1
1643895010000|2022-02-03 13:30:10|2675.6|2671.6|2675.6|2671.6|2675.6|2671.6|2675.5|2671.5|1
1643895020000|2022-02-03 13:30:20|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2
1643895030000|2022-02-03 13:30:30|||||||||1
1643895060000|2022-02-03 13:31:00|2674.8|2670.8|2674.5|2670.5|2674.8|2670.8|2673|2669|8
1643895070000|2022-02-03 13:31:10|2673.3|2669.3|2672.9|2668.9|2673.3|2669.3|2672.9|2668.9|12
1643895080000|2022-02-03 13:31:20|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|0
1643895100000|2022-02-03 13:31:40|||||||||1
1643895120000|2022-02-03 13:32:00|2673|2669|2672|2668|2673|2669|2672|2668|1
1643895130000|2022-02-03 13:32:10|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|0
1643895150000|2022-02-03 13:32:30|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|3
1643895160000|2022-02-03 13:32:40|2672.3|2668.3|2672.5|2668.5|2673.5|2669.5|2672.3|2668.3|7
1643895170000|2022-02-03 13:32:50|||||||||2
1643895180000|2022-02-03 13:33:00|2673.1|2669.1|2675.1|2671.1|2675.1|2671.1|2673.1|2669.1|14
1643895190000|2022-02-03 13:33:10|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|5
1643895200000|2022-02-03 13:33:20|2674.5|2670.5|2673|2669|2674.5|2670.5|2673|2669|11
1643895210000|2022-02-03 13:33:30|||||||||1
1643895270000|2022-02-03 13:34:30|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|10
1643895280000|2022-02-03 13:34:40|2675|2671|2674.6|2670.6|2675.1|2671.1|2674.6|2670.6|54
1643895290000|2022-02-03 13:34:50|2673.1|2669.1|2672.6|2668.6|2673.1|2669.1|2672.6|2668.6|5
1643895310000|2022-02-03 13:35:10|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|0
1643895320000|2022-02-03 13:35:20|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|4
1643895360000|2022-02-03 13:36:00|2672.1|2668.1|2671.3|2667.3|2672.1|2668.1|2671.3|2667.3|6
1643895370000|2022-02-03 13:36:10|2672.1|2668.1|2672.6|2668.6|2672.6|2668.6|2672.1|2668.1|1
1643895380000|2022-02-03 13:36:20|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|0
1643895400000|2022-02-03 13:36:40|||||||||2
1643895420000|2022-02-03 13:37:00|2673.1|2669.1|2674.1|2670.1|2674.1|2670.1|2673.1|2669.1|4
1643895430000|2022-02-03 13:37:10|2673.7|2669.7|2675.1|2671.1|2675.1|2671.1|2673.7|2669.7|2
1643895440000|2022-02-03 13:37:20|2675.2|2671.2|2675.7|2671.7|2675.7|2671.7|2675.2|2671.2|0
1643895500000|2022-02-03 13:38:20|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2674.6|2670.6|10
1643895510000|2022-02-03 13:38:30|2675.6|2671.6|2675.6|2671.6|2675.6|2671.6|2675.6|2671.6|5
1643895540000|2022-02-03 13:39:00|2675.7|2671.7|2675.6|2671.6|2675.7|2671.7|2675.6|2671.6|3
1643895580000|2022-02-03 13:39:40|2675.1|2671.1|2675.2|2671.2|2675.2|2671.2|2675.1|2671.1|1
1643895590000|2022-02-03 13:39:50|2675.1|2671.1|2674.7|2670.7|2675.1|2671.1|2674.7|2670.7|0
1643895600000|2022-02-03 13:40:00|2675.1|2671.1|2675.2|2671.2|2675.2|2671.2|2675.1|2671.1|6
1643895650000|2022-02-03 13:40:50|2675.1|2671.1|2675.2|2671.2|2675.2|2671.2|2675.1|2671.1|0
1643895670000|2022-02-03 13:41:10|||||||||1
1643895750000|2022-02-03 13:42:30|2675.1|2671.1|2674.7|2670.7|2675.1|2671.1|2673.6|2669.6|33
1643895760000|2022-02-03 13:42:40|2674.8|2670.8|2676.7|2672.7|2676.7|2672.7|2674.8|2670.8|1
1643895770000|2022-02-03 13:42:50|2676.8|2672.8|2676.7|2672.7|2676.8|2672.8|2676.7|2672.7|22
1643895780000|2022-02-03 13:43:00|2676.8|2672.8|2677.7|2673.7|2677.7|2673.7|2676.8|2672.8|1
1643895790000|2022-02-03 13:43:10|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|3
1643895800000|2022-02-03 13:43:20|2677.7|2673.7|2677.8|2673.8|2677.8|2673.8|2677.7|2673.7|9
1643895810000|2022-02-03 13:43:30|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|0
1643895820000|2022-02-03 13:43:40|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|0
1643895830000|2022-02-03 13:43:50|2677.8|2673.8|2677.2|2673.2|2677.8|2673.8|2677.1|2673.1|6
1643895840000|2022-02-03 13:44:00|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|0
1643895850000|2022-02-03 13:44:10|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|8
1643895900000|2022-02-03 13:45:00|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|1
1643895980000|2022-02-03 13:46:20|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|0
1643895990000|2022-02-03 13:46:30|2676.2|2672.2|2677.7|2673.7|2677.7|2673.7|2676.1|2672.1|13
1643896000000|2022-02-03 13:46:40|2677.8|2673.8|2678.3|2674.3|2678.3|2674.3|2677.8|2673.8|0
1643896020000|2022-02-03 13:47:00|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2
1643896030000|2022-02-03 13:47:10|2677.8|2673.8|2678.2|2674.2|2678.2|2674.2|2677.8|2673.8|0
1643896050000|2022-02-03 13:47:30|2678.3|2674.3|2677.7|2673.7|2678.3|2674.3|2677.7|2673.7|5
1643896060000|2022-02-03 13:47:40|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2676.7|2672.7|1
1643896070000|2022-02-03 13:47:50|||||||||12
1643896080000|2022-02-03 13:48:00|2676.8|2672.8|2676.3|2672.3|2676.8|2672.8|2676.3|2672.3|4
1643896090000|2022-02-03 13:48:10|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|6
1643896120000|2022-02-03 13:48:40|||||||||4
1643896130000|2022-02-03 13:48:50|2675.7|2671.7|2675.2|2671.2|2675.7|2671.7|2674.7|2670.7|28
1643896140000|2022-02-03 13:49:00|2675.7|2671.7|2675.1|2671.1|2675.7|2671.7|2674.7|2670.7|4
1643896150000|2022-02-03 13:49:10|2675.7|2671.7|2676.6|2672.6|2677.1|2673.1|2675.7|2671.7|4
1643896160000|2022-02-03 13:49:20|2676.7|2672.7|2677.6|2673.6|2677.6|2673.6|2676.6|2672.6|8
1643896170000|2022-02-03 13:49:30|2679.1|2675.1|2677.2|2673.2|2679.1|2675.1|2677.2|2673.2|7
1643896180000|2022-02-03 13:49:40|2677.6|2673.6|2678.3|2674.3|2678.3|2674.3|2677.2|2673.2|1
1643896190000|2022-02-03 13:49:50|2678.2|2674.2|2676.6|2672.6|2678.2|2674.2|2676.6|2672.6|94
1643896200000|2022-02-03 13:50:00|2677.6|2673.6|2677.1|2673.1|2677.6|2673.6|2677.1|2673.1|0
1643896210000|2022-02-03 13:50:10|2677.5|2673.5|2677.6|2673.6|2677.6|2673.6|2677.1|2673.1|0
1643896220000|2022-02-03 13:50:20|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|0
1643896230000|2022-02-03 13:50:30|2677|2673|2677.5|2673.5|2677.6|2673.6|2677|2673|1
1643896240000|2022-02-03 13:50:40|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|0
1643896250000|2022-02-03 13:50:50|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|1
1643896300000|2022-02-03 13:51:40|2677.6|2673.6|2677.5|2673.5|2677.6|2673.6|2677.5|2673.5|1
1643896310000|2022-02-03 13:51:50|2677.6|2673.6|2677.5|2673.5|2677.6|2673.6|2677.5|2673.5|1
1643896320000|2022-02-03 13:52:00|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|0
1643896360000|2022-02-03 13:52:40|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|0
1643896370000|2022-02-03 13:52:50|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|0
1643896380000|2022-02-03 13:53:00|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|0
1643896390000|2022-02-03 13:53:10|2678.2|2674.2|2678.6|2674.6|2678.6|2674.6|2678.2|2674.2|1
1643896400000|2022-02-03 13:53:20|2678.7|2674.7|2679.1|2675.1|2679.1|2675.1|2678.7|2674.7|0
1643896420000|2022-02-03 13:53:40|||||||||8
1643896430000|2022-02-03 13:53:50|2679.6|2675.6|2679.1|2675.1|2679.6|2675.6|2679.1|2675.1|1
1643896440000|2022-02-03 13:54:00|2679.7|2675.7|2680.7|2676.7|2680.7|2676.7|2679.7|2675.7|21
1643896450000|2022-02-03 13:54:10|2680.6|2676.6|2680.2|2676.2|2680.6|2676.6|2679.7|2675.7|6
1643896460000|2022-02-03 13:54:20|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|0
1643896470000|2022-02-03 13:54:30|2681.2|2677.2|2681.3|2677.3|2681.3|2677.3|2681.1|2677.1|11
1643896490000|2022-02-03 13:54:50|2681.4|2677.4|2681.3|2677.3|2681.7|2677.7|2681.3|2677.3|7
1643896500000|2022-02-03 13:55:00|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|15
1643896510000|2022-02-03 13:55:10|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|0
1643896520000|2022-02-03 13:55:20|2682.7|2678.7|2681.7|2677.7|2682.7|2678.7|2681.7|2677.7|13
1643896530000|2022-02-03 13:55:30|2681.3|2677.3|2681.7|2677.7|2681.7|2677.7|2681.3|2677.3|0
1643896540000|2022-02-03 13:55:40|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|0
1643896550000|2022-02-03 13:55:50|2681.4|2677.4|2681.7|2677.7|2682.3|2678.3|2681.3|2677.3|11
1643896560000|2022-02-03 13:56:00|2681.3|2677.3|2681.3|2677.3|2681.8|2677.8|2680.8|2676.8|22
1643896570000|2022-02-03 13:56:10|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|1
1643896580000|2022-02-03 13:56:20|||||||||1
1643896590000|2022-02-03 13:56:30|||||||||28
1643896600000|2022-02-03 13:56:40|2682.7|2678.7|2682.3|2678.3|2682.7|2678.7|2682.3|2678.3|32
1643896620000|2022-02-03 13:57:00|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|1
1643896640000|2022-02-03 13:57:20|2682.3|2678.3|2682.2|2678.2|2682.3|2678.3|2682.2|2678.2|10
1643896650000|2022-02-03 13:57:30|2681.8|2677.8|2681.8|2677.8|2681.8|2677.8|2681.8|2677.8|2
1643896670000|2022-02-03 13:57:50|2682.7|2678.7|2681.8|2677.8|2682.7|2678.7|2681.8|2677.8|0
1643896680000|2022-02-03 13:58:00|2681.9|2677.9|2681.8|2677.8|2682.3|2678.3|2681.8|2677.8|4
1643896700000|2022-02-03 13:58:20|2682.3|2678.3|2682.2|2678.2|2682.3|2678.3|2682.2|2678.2|0
1643896710000|2022-02-03 13:58:30|2682.3|2678.3|2682.7|2678.7|2682.7|2678.7|2682.3|2678.3|1
1643896720000|2022-02-03 13:58:40|||||||||2
1643896730000|2022-02-03 13:58:50|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|9
1643896740000|2022-02-03 13:59:00|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|1
1643896750000|2022-02-03 13:59:10|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|9
1643896760000|2022-02-03 13:59:20|2682.2|2678.2|2682.1|2678.1|2682.2|2678.2|2682.1|2678.1|4
1643896780000|2022-02-03 13:59:40|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|0
1643896790000|2022-02-03 13:59:50|2681.6|2677.6|2681.1|2677.1|2681.6|2677.6|2681.1|2677.1|5
1643896800000|2022-02-03 14:00:00|2681.2|2677.2|2681.2|2677.2|2681.3|2677.3|2681.1|2677.1|1
1643896830000|2022-02-03 14:00:30|||||||||7
1643896840000|2022-02-03 14:00:40|2681.3|2677.3|2681.7|2677.7|2681.7|2677.7|2681.2|2677.2|0
1643896850000|2022-02-03 14:00:50|2681.3|2677.3|2681.1|2677.1|2681.3|2677.3|2681.1|2677.1|17
1643896860000|2022-02-03 14:01:00|2681.2|2677.2|2681.7|2677.7|2681.7|2677.7|2681.2|2677.2|1
1643896880000|2022-02-03 14:01:20|2682.1|2678.1|2681.7|2677.7|2682.1|2678.1|2681.7|2677.7|2
1643896890000|2022-02-03 14:01:30|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|0
1643896900000|2022-02-03 14:01:40|2682.7|2678.7|2682.7|2678.7|2682.8|2678.8|2682.7|2678.7|2
1643896910000|2022-02-03 14:01:50|2682.8|2678.8|2682.7|2678.7|2682.8|2678.8|2682.7|2678.7|1
1643896920000|2022-02-03 14:02:00|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|0
1643896930000|2022-02-03 14:02:10|2682.7|2678.7|2682.8|2678.8|2682.8|2678.8|2682.7|2678.7|3
1643896940000|2022-02-03 14:02:20|2683.3|2679.3|2682.8|2678.8|2683.3|2679.3|2682.8|2678.8|5
1643896950000|2022-02-03 14:02:30|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|0
1643896970000|2022-02-03 14:02:50|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|0
1643896980000|2022-02-03 14:03:00|2683.2|2679.2|2682.8|2678.8|2683.2|2679.2|2682.7|2678.7|5
1643896990000|2022-02-03 14:03:10|2683.2|2679.2|2682.8|2678.8|2683.3|2679.3|2682.8|2678.8|26
1643897000000|2022-02-03 14:03:20|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2
1643897010000|2022-02-03 14:03:30|2683.3|2679.3|2683.2|2679.2|2683.3|2679.3|2683.2|2679.2|7
1643897020000|2022-02-03 14:03:40|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|0
1643897040000|2022-02-03 14:04:00|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|5
1643897070000|2022-02-03 14:04:30|2683.3|2679.3|2683.2|2679.2|2683.3|2679.3|2683.2|2679.2|10
1643897090000|2022-02-03 14:04:50|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|1
1643897110000|2022-02-03 14:05:10|||||||||1
1643897130000|2022-02-03 14:05:30|2682.3|2678.3|2682.1|2678.1|2682.3|2678.3|2682.1|2678.1|16
1643897180000|2022-02-03 14:06:20|2682.6|2678.6|2683.1|2679.1|2683.1|2679.1|2682.6|2678.6|3
1643897190000|2022-02-03 14:06:30|2682.6|2678.6|2683.1|2679.1|2683.1|2679.1|2682.6|2678.6|16
1643897210000|2022-02-03 14:06:50|||||||||4
1643897270000|2022-02-03 14:07:50|||||||||1
1643897290000|2022-02-03 14:08:10|||||||||1
1643897310000|2022-02-03 14:08:30|2684.1|2680.1|2686.8|2682.8|2686.8|2682.8|2684.1|2680.1|136
1643897320000|2022-02-03 14:08:40|2686.7|2682.7|2686.7|2682.7|2686.8|2682.8|2686.3|2682.3|22
1643897340000|2022-02-03 14:09:00|2686.3|2682.3|2686.3|2682.3|2686.7|2682.7|2686.3|2682.3|13
1643897350000|2022-02-03 14:09:10|2686.4|2682.4|2686.7|2682.7|2686.8|2682.8|2686.4|2682.4|0
1643897360000|2022-02-03 14:09:20|2686.3|2682.3|2685.3|2681.3|2686.3|2682.3|2685.3|2681.3|31
1643897370000|2022-02-03 14:09:30|2684.7|2680.7|2683.7|2679.7|2684.7|2680.7|2683.3|2679.3|3
1643897380000|2022-02-03 14:09:40|2684.1|2680.1|2683.3|2679.3|2684.1|2680.1|2683.3|2679.3|4
1643897390000|2022-02-03 14:09:50|2684.6|2680.6|2683.3|2679.3|2684.6|2680.6|2683.3|2679.3|2
1643897400000|2022-02-03 14:10:00|2684.2|2680.2|2683.7|2679.7|2684.2|2680.2|2683.2|2679.2|6
1643897410000|2022-02-03 14:10:10|2683.6|2679.6|2683.2|2679.2|2683.6|2679.6|2683.2|2679.2|3
1643897440000|2022-02-03 14:10:40|2682.8|2678.8|2682.7|2678.7|2682.8|2678.8|2682.7|2678.7|0
1643897460000|2022-02-03 14:11:00|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|1
1643897470000|2022-02-03 14:11:10|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|0
1643897530000|2022-02-03 14:12:10|2682.2|2678.2|2682.1|2678.1|2682.6|2678.6|2682.1|2678.1|16
1643897550000|2022-02-03 14:12:30|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|2680.6|2676.6|2
1643897560000|2022-02-03 14:12:40|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|2680.5|2676.5|56
1643897570000|2022-02-03 14:12:50|2681.5|2677.5|2681.6|2677.6|2681.6|2677.6|2681.5|2677.5|3
1643897580000|2022-02-03 14:13:00|2681.5|2677.5|2681.6|2677.6|2681.6|2677.6|2681.5|2677.5|1
1643897650000|2022-02-03 14:14:10|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|5
1643897700000|2022-02-03 14:15:00|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|3
1643897720000|2022-02-03 14:15:20|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|2680.6|2676.6|3
1643897730000|2022-02-03 14:15:30|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|2
1643897760000|2022-02-03 14:16:00|2681.1|2677.1|2682.6|2678.6|2682.6|2678.6|2681.1|2677.1|1
1643897800000|2022-02-03 14:16:40|||||||||1
1643897890000|2022-02-03 14:18:10|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|0
1643897900000|2022-02-03 14:18:20|2683.5|2679.5|2683.6|2679.6|2683.6|2679.6|2683.5|2679.5|1
1643897920000|2022-02-03 14:18:40|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|6
1643897930000|2022-02-03 14:18:50|||||||||9
1643897940000|2022-02-03 14:19:00|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|0
1643897950000|2022-02-03 14:19:10|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2
1643897970000|2022-02-03 14:19:30|2683.7|2679.7|2684|2680|2684.1|2680.1|2683.7|2679.7|2
1643897980000|2022-02-03 14:19:40|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|0
1643897990000|2022-02-03 14:19:50|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|12
1643898000000|2022-02-03 14:20:00|||||||||1
1643898060000|2022-02-03 14:21:00|||||||||2
1643898070000|2022-02-03 14:21:10|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|136
1643898080000|2022-02-03 14:21:20|2684.1|2680.1|2684.2|2680.2|2684.2|2680.2|2684.1|2680.1|2
1643898090000|2022-02-03 14:21:30|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|0
1643898120000|2022-02-03 14:22:00|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|0
1643898130000|2022-02-03 14:22:10|2685.6|2681.6|2685.7|2681.7|2685.7|2681.7|2685.3|2681.3|2
1643898150000|2022-02-03 14:22:30|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|0
1643898160000|2022-02-03 14:22:40|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|4
1643898180000|2022-02-03 14:23:00|2687.2|2683.2|2686.2|2682.2|2687.2|2683.2|2686.2|2682.2|1
1643898230000|2022-02-03 14:23:50|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|1
1643898250000|2022-02-03 14:24:10|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|1
1643898270000|2022-02-03 14:24:30|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|0
1643898310000|2022-02-03 14:25:10|2685.8|2681.8|2685.7|2681.7|2685.8|2681.8|2685.7|2681.7|10
1643898320000|2022-02-03 14:25:20|||||||||2
1643898330000|2022-02-03 14:25:30|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|1
1643898340000|2022-02-03 14:25:40|2685.9|2681.9|2686.3|2682.3|2686.3|2682.3|2685.9|2681.9|0
1643898350000|2022-02-03 14:25:50|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|3
1643898360000|2022-02-03 14:26:00|2685.9|2681.9|2686.7|2682.7|2686.7|2682.7|2685.9|2681.9|1
1643898410000|2022-02-03 14:26:50|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|17
1643898430000|2022-02-03 14:27:10|||||||||2
1643898440000|2022-02-03 14:27:20|2686.9|2682.9|2686.8|2682.8|2686.9|2682.9|2686.8|2682.8|21
1643898460000|2022-02-03 14:27:40|||||||||1
1643898470000|2022-02-03 14:27:50|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2
1643898510000|2022-02-03 14:28:30|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2
1643898520000|2022-02-03 14:28:40|2686.7|2682.7|2686.8|2682.8|2686.8|2682.8|2686.7|2682.7|1
1643898530000|2022-02-03 14:28:50|||||||||1
1643898540000|2022-02-03 14:29:00|2686.7|2682.7|2686.8|2682.8|2686.8|2682.8|2686.7|2682.7|6
1643898550000|2022-02-03 14:29:10|2687.3|2683.3|2686.8|2682.8|2687.3|2683.3|2686.8|2682.8|1
1643898600000|2022-02-03 14:30:00|||||||||2
1643898610000|2022-02-03 14:30:10|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|1
1643898630000|2022-02-03 14:30:30|||||||||1
1643898640000|2022-02-03 14:30:40|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2
1643898650000|2022-02-03 14:30:50|2687.1|2683.1|2687.2|2683.2|2687.2|2683.2|2687.1|2683.1|2
1643898670000|2022-02-03 14:31:10|2687.3|2683.3|2687.1|2683.1|2687.3|2683.3|2687.1|2683.1|201
1643898680000|2022-02-03 14:31:20|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|1
1643898690000|2022-02-03 14:31:30|2687.1|2683.1|2687.5|2683.5|2687.6|2683.6|2686.9|2682.9|59
1643898700000|2022-02-03 14:31:40|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1643898710000|2022-02-03 14:31:50|2688|2684|2688|2684|2688|2684|2688|2684|0
1643898720000|2022-02-03 14:32:00|2687.4|2683.4|2687.8|2683.8|2687.8|2683.8|2687.4|2683.4|5
1643898730000|2022-02-03 14:32:10|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|0
1643898750000|2022-02-03 14:32:30|2686.9|2682.9|2686.4|2682.4|2686.9|2682.9|2686.4|2682.4|7
1643898760000|2022-02-03 14:32:40|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|11
1643898810000|2022-02-03 14:33:30|2686.4|2682.4|2686.4|2682.4|2686.4|2682.4|2686.4|2682.4|0
1643898830000|2022-02-03 14:33:50|2686.9|2682.9|2687|2683|2687|2683|2686.9|2682.9|14
1643898840000|2022-02-03 14:34:00|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|0
1643898850000|2022-02-03 14:34:10|2688|2684|2688|2684|2688|2684|2688|2684|1
1643898880000|2022-02-03 14:34:40|2691.6|2687.6|2691.6|2687.6|2691.6|2687.6|2691.6|2687.6|81
1643898890000|2022-02-03 14:34:50|2691.5|2687.5|2691.5|2687.5|2691.6|2687.6|2691.5|2687.5|9
1643898900000|2022-02-03 14:35:00|2691.6|2687.6|2694.4|2690.4|2695|2691|2691.6|2687.6|80
1643898910000|2022-02-03 14:35:10|2693.9|2689.9|2694.5|2690.5|2695|2691|2693.9|2689.9|49
1643898920000|2022-02-03 14:35:20|2694|2690|2694.1|2690.1|2694.1|2690.1|2694|2690|2
1643898930000|2022-02-03 14:35:30|2695|2691|2695|2691|2695|2691|2695|2691|62
1643898940000|2022-02-03 14:35:40|||||||||5
1643898950000|2022-02-03 14:35:50|||||||||5
1643898960000|2022-02-03 14:36:00|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|4
1643898970000|2022-02-03 14:36:10|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|2693.1|2689.1|17
1643898980000|2022-02-03 14:36:20|2694|2690|2694|2690|2694|2690|2694|2690|5
1643898990000|2022-02-03 14:36:30|2693.1|2689.1|2693.1|2689.1|2693.6|2689.6|2693.1|2689.1|15
1643899000000|2022-02-03 14:36:40|2693|2689|2691.7|2687.7|2693|2689|2691.7|2687.7|4
1643899020000|2022-02-03 14:37:00|2691.6|2687.6|2692.2|2688.2|2692.2|2688.2|2691.6|2687.6|6
1643899040000|2022-02-03 14:37:20|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|0
1643899050000|2022-02-03 14:37:30|2692.6|2688.6|2692|2688|2692.6|2688.6|2692|2688|4
1643899060000|2022-02-03 14:37:40|2691.6|2687.6|2691.6|2687.6|2691.6|2687.6|2691.6|2687.6|0
1643899070000|2022-02-03 14:37:50|2691.4|2687.4|2690.9|2686.9|2691.4|2687.4|2690.9|2686.9|3
1643899080000|2022-02-03 14:38:00|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|2
1643899090000|2022-02-03 14:38:10|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|0
1643899130000|2022-02-03 14:38:50|||||||||1
1643899140000|2022-02-03 14:39:00|2690|2686|2689.9|2685.9|2690.4|2686.4|2689.5|2685.5|26
1643899150000|2022-02-03 14:39:10|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|0
1643899160000|2022-02-03 14:39:20|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|4
1643899170000|2022-02-03 14:39:30|2688.9|2684.9|2689.4|2685.4|2689.4|2685.4|2688.9|2684.9|25
1643899180000|2022-02-03 14:39:40|2689.8|2685.8|2689.4|2685.4|2690.4|2686.4|2689.4|2685.4|1
1643899190000|2022-02-03 14:39:50|2689.9|2685.9|2691.5|2687.5|2691.5|2687.5|2689.9|2685.9|13
1643899200000|2022-02-03 14:40:00|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|17
1643899210000|2022-02-03 14:40:10|2692|2688|2692|2688|2692|2688|2692|2688|1
1643899230000|2022-02-03 14:40:30|2692.6|2688.6|2692.6|2688.6|2692.6|2688.6|2692.6|2688.6|3
1643899240000|2022-02-03 14:40:40|2693.4|2689.4|2693.5|2689.5|2693.5|2689.5|2693.4|2689.4|3
1643899260000|2022-02-03 14:41:00|2693.1|2689.1|2693.6|2689.6|2693.6|2689.6|2693.1|2689.1|2
1643899270000|2022-02-03 14:41:10|||||||||2
1643899280000|2022-02-03 14:41:20|2694.1|2690.1|2694.5|2690.5|2694.6|2690.6|2694.1|2690.1|3
1643899290000|2022-02-03 14:41:30|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|3
1643899360000|2022-02-03 14:42:40|||||||||1
1643899400000|2022-02-03 14:43:20|2694.7|2690.7|2695.1|2691.1|2695.1|2691.1|2694.7|2690.7|7
1643899450000|2022-02-03 14:44:10|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|11
1643899460000|2022-02-03 14:44:20|2694.6|2690.6|2694.4|2690.4|2695.1|2691.1|2694.4|2690.4|45
1643899470000|2022-02-03 14:44:30|2694.5|2690.5|2694.4|2690.4|2694.5|2690.5|2694.4|2690.4|10
1643899480000|2022-02-03 14:44:40|2694|2690|2693.5|2689.5|2694|2690|2693.5|2689.5|6
1643899490000|2022-02-03 14:44:50|2693.4|2689.4|2691.9|2687.9|2693.4|2689.4|2691.9|2687.9|7
1643899500000|2022-02-03 14:45:00|2691.4|2687.4|2691.9|2687.9|2691.9|2687.9|2691.4|2687.4|4
1643899510000|2022-02-03 14:45:10|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|1
1643899520000|2022-02-03 14:45:20|2690.6|2686.6|2690.4|2686.4|2690.6|2686.6|2690.4|2686.4|1
1643899530000|2022-02-03 14:45:30|2689.9|2685.9|2689.4|2685.4|2689.9|2685.9|2689.4|2685.4|6
1643899540000|2022-02-03 14:45:40|2689.6|2685.6|2690.4|2686.4|2690.4|2686.4|2689.6|2685.6|8
1643899560000|2022-02-03 14:46:00|2690.6|2686.6|2691.4|2687.4|2691.4|2687.4|2690.6|2686.6|3
1643899570000|2022-02-03 14:46:10|2690|2686|2688.9|2684.9|2690.4|2686.4|2688.9|2684.9|12
1643899580000|2022-02-03 14:46:20|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|1
1643899590000|2022-02-03 14:46:30|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|0
1643899600000|2022-02-03 14:46:40|2689.4|2685.4|2688.4|2684.4|2689.4|2685.4|2688.4|2684.4|4
1643899620000|2022-02-03 14:47:00|2688|2684|2686.9|2682.9|2688|2684|2686.4|2682.4|5
1643899630000|2022-02-03 14:47:10|2686.4|2682.4|2685.9|2681.9|2686.4|2682.4|2685.9|2681.9|29
1643899640000|2022-02-03 14:47:20|||||||||2
1643899650000|2022-02-03 14:47:30|2685.4|2681.4|2685.2|2681.2|2685.4|2681.4|2683.8|2679.8|221
1643899660000|2022-02-03 14:47:40|2684.8|2680.8|2684.2|2680.2|2685.2|2681.2|2684.2|2680.2|3
1643899670000|2022-02-03 14:47:50|2683.8|2679.8|2683.4|2679.4|2683.8|2679.8|2683.2|2679.2|17
1643899680000|2022-02-03 14:48:00|2684.2|2680.2|2685.1|2681.1|2685.1|2681.1|2684.2|2680.2|48
1643899690000|2022-02-03 14:48:10|2686.1|2682.1|2685.1|2681.1|2686.1|2682.1|2685.1|2681.1|5
1643899700000|2022-02-03 14:48:20|||||||||2
1643899710000|2022-02-03 14:48:30|||||||||1
1643899720000|2022-02-03 14:48:40|||||||||2
1643899730000|2022-02-03 14:48:50|2684.1|2680.1|2683.6|2679.6|2684.1|2680.1|2683.6|2679.6|8
1643899740000|2022-02-03 14:49:00|2684.1|2680.1|2682.6|2678.6|2684.1|2680.1|2682.6|2678.6|70
1643899750000|2022-02-03 14:49:10|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2
1643899760000|2022-02-03 14:49:20|2683.6|2679.6|2683.1|2679.1|2683.6|2679.6|2683.1|2679.1|7
1643899770000|2022-02-03 14:49:30|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|0
1643899780000|2022-02-03 14:49:40|||||||||4
1643899790000|2022-02-03 14:49:50|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|6
1643899800000|2022-02-03 14:50:00|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|0
1643899810000|2022-02-03 14:50:10|2683.6|2679.6|2683.1|2679.1|2683.6|2679.6|2683.1|2679.1|7
1643899820000|2022-02-03 14:50:20|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|4
1643899840000|2022-02-03 14:50:40|2682.5|2678.5|2682.5|2678.5|2682.5|2678.5|2682.1|2678.1|11
1643899850000|2022-02-03 14:50:50|2682.1|2678.1|2683.1|2679.1|2683.1|2679.1|2682.1|2678.1|10
1643899860000|2022-02-03 14:51:00|||||||||1
1643899880000|2022-02-03 14:51:20|||||||||3
1643899890000|2022-02-03 14:51:30|2683.6|2679.6|2683.1|2679.1|2683.6|2679.6|2683.1|2679.1|8
1643899900000|2022-02-03 14:51:40|2683.6|2679.6|2683.1|2679.1|2683.6|2679.6|2682.6|2678.6|2
1643899920000|2022-02-03 14:52:00|||||||||2
1643899930000|2022-02-03 14:52:10|2683.6|2679.6|2684.1|2680.1|2684.1|2680.1|2683.6|2679.6|28
1643899950000|2022-02-03 14:52:30|2684.6|2680.6|2683.2|2679.2|2684.6|2680.6|2683.1|2679.1|10
1643899960000|2022-02-03 14:52:40|2683.6|2679.6|2683.1|2679.1|2683.6|2679.6|2683.1|2679.1|0
1643899990000|2022-02-03 14:53:10|||||||||3
1643900000000|2022-02-03 14:53:20|2683.3|2679.3|2684.1|2680.1|2684.1|2680.1|2683.3|2679.3|9
1643900020000|2022-02-03 14:53:40|2683.6|2679.6|2681.6|2677.6|2683.6|2679.6|2681.6|2677.6|12
1643900030000|2022-02-03 14:53:50|2681.1|2677.1|2680.6|2676.6|2681.1|2677.1|2680.6|2676.6|1
1643900040000|2022-02-03 14:54:00|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|2679.6|2675.6|4
1643900050000|2022-02-03 14:54:10|2680|2676|2679.6|2675.6|2680|2676|2679.6|2675.6|7
1643900070000|2022-02-03 14:54:30|2680.1|2676.1|2679.6|2675.6|2680.1|2676.1|2679.6|2675.6|0
1643900080000|2022-02-03 14:54:40|||||||||19
1643900090000|2022-02-03 14:54:50|||||||||3
1643900100000|2022-02-03 14:55:00|2681.1|2677.1|2680|2676|2681.1|2677.1|2680|2676|38
1643900110000|2022-02-03 14:55:10|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|0
1643900130000|2022-02-03 14:55:30|2678.1|2674.1|2679.1|2675.1|2679.1|2675.1|2678.1|2674.1|25
1643900140000|2022-02-03 14:55:40|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|8
1643900150000|2022-02-03 14:55:50|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2678.6|2674.6|58
1643900160000|2022-02-03 14:56:00|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|12
1643900170000|2022-02-03 14:56:10|2680|2676|2679.1|2675.1|2680|2676|2679.1|2675.1|0
1643900190000|2022-02-03 14:56:30|2679.3|2675.3|2680.1|2676.1|2680.1|2676.1|2679.3|2675.3|3
1643900210000|2022-02-03 14:56:50|2680|2676|2680.1|2676.1|2680.1|2676.1|2679.6|2675.6|2
1643900220000|2022-02-03 14:57:00|||||||||1
1643900230000|2022-02-03 14:57:10|||||||||1
1643900240000|2022-02-03 14:57:20|2680.5|2676.5|2680.2|2676.2|2680.6|2676.6|2680.2|2676.2|20
1643900250000|2022-02-03 14:57:30|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|0
1643900260000|2022-02-03 14:57:40|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|0
1643900280000|2022-02-03 14:58:00|2681.5|2677.5|2681.1|2677.1|2681.5|2677.5|2681.1|2677.1|53
1643900290000|2022-02-03 14:58:10|||||||||1
1643900310000|2022-02-03 14:58:30|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|0
1643900320000|2022-02-03 14:58:40|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|1
1643900340000|2022-02-03 14:59:00|2681.1|2677.1|2679.9|2675.9|2681.4|2677.4|2679.9|2675.9|49
1643900350000|2022-02-03 14:59:10|2679.4|2675.4|2679.4|2675.4|2679.5|2675.5|2679.3|2675.3|11
1643900360000|2022-02-03 14:59:20|2679.3|2675.3|2678.9|2674.9|2679.3|2675.3|2678.9|2674.9|5
1643900370000|2022-02-03 14:59:30|2678.8|2674.8|2678.9|2674.9|2678.9|2674.9|2678.6|2674.6|2
1643900390000|2022-02-03 14:59:50|2678.5|2674.5|2678.4|2674.4|2678.5|2674.5|2678.4|2674.4|4
1643900400000|2022-02-03 15:00:00|2677.6|2673.6|2674|2670|2677.6|2673.6|2673.9|2669.9|21
1643900410000|2022-02-03 15:00:10|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|7
1643900430000|2022-02-03 15:00:30|2674.4|2670.4|2673.9|2669.9|2674.4|2670.4|2673.9|2669.9|3
1643900440000|2022-02-03 15:00:40|2674|2670|2674|2670|2674|2670|2673.9|2669.9|7
1643900460000|2022-02-03 15:01:00|2673.9|2669.9|2673.9|2669.9|2674|2670|2673.1|2669.1|10
1643900470000|2022-02-03 15:01:10|2673.8|2669.8|2672.9|2668.9|2673.8|2669.8|2672.3|2668.3|24
1643900480000|2022-02-03 15:01:20|2673.8|2669.8|2675|2671|2675|2671|2673.8|2669.8|53
1643900490000|2022-02-03 15:01:30|||||||||5
1643900500000|2022-02-03 15:01:40|2675.4|2671.4|2676|2672|2676|2672|2675.4|2671.4|5
1643900510000|2022-02-03 15:01:50|||||||||3
1643900520000|2022-02-03 15:02:00|2675|2671|2674.3|2670.3|2676|2672|2674.3|2670.3|89
1643900530000|2022-02-03 15:02:10|2673.9|2669.9|2675.4|2671.4|2675.4|2671.4|2673.9|2669.9|5
1643900540000|2022-02-03 15:02:20|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|0
1643900550000|2022-02-03 15:02:30|2674.8|2670.8|2673.8|2669.8|2674.8|2670.8|2673.8|2669.8|2
1643900570000|2022-02-03 15:02:50|||||||||1
1643900590000|2022-02-03 15:03:10|||||||||3
1643900600000|2022-02-03 15:03:20|2673.4|2669.4|2673.3|2669.3|2673.4|2669.4|2673.3|2669.3|8
1643900610000|2022-02-03 15:03:30|2671.9|2667.9|2671.8|2667.8|2671.9|2667.9|2670.9|2666.9|2
1643900620000|2022-02-03 15:03:40|2671.3|2667.3|2671.8|2667.8|2671.8|2667.8|2671.3|2667.3|2
1643900630000|2022-02-03 15:03:50|||||||||1
1643900640000|2022-02-03 15:04:00|2670.8|2666.8|2671.8|2667.8|2671.8|2667.8|2670.8|2666.8|11
1643900650000|2022-02-03 15:04:10|2671.4|2667.4|2671.8|2667.8|2672.4|2668.4|2671.4|2667.4|11
1643900660000|2022-02-03 15:04:20|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|1
1643900670000|2022-02-03 15:04:30|2673.4|2669.4|2674.1|2670.1|2674.1|2670.1|2673.4|2669.4|74
1643900680000|2022-02-03 15:04:40|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|0
1643900690000|2022-02-03 15:04:50|2675.3|2671.3|2674|2670|2675.3|2671.3|2674|2670|19
1643900700000|2022-02-03 15:05:00|2674.1|2670.1|2673.4|2669.4|2674.1|2670.1|2673.4|2669.4|2
1643900710000|2022-02-03 15:05:10|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|2
1643900740000|2022-02-03 15:05:40|2673.1|2669.1|2674|2670|2674|2670|2673.1|2669.1|1
1643900750000|2022-02-03 15:05:50|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|1
1643900760000|2022-02-03 15:06:00|2675|2671|2675|2671|2675|2671|2675|2671|7
1643900820000|2022-02-03 15:07:00|||||||||5
1643900830000|2022-02-03 15:07:10|||||||||6
1643900860000|2022-02-03 15:07:40|2675.5|2671.5|2675.9|2671.9|2675.9|2671.9|2675.5|2671.5|2
1643900870000|2022-02-03 15:07:50|||||||||2
1643900880000|2022-02-03 15:08:00|||||||||2
1643900890000|2022-02-03 15:08:10|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2
1643900900000|2022-02-03 15:08:20|||||||||4
1643900910000|2022-02-03 15:08:30|2675.1|2671.1|2675.9|2671.9|2675.9|2671.9|2675.1|2671.1|2
1643900920000|2022-02-03 15:08:40|2676|2672|2676.4|2672.4|2676.4|2672.4|2676|2672|2
1643900930000|2022-02-03 15:08:50|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|1
1643900980000|2022-02-03 15:09:40|2675.8|2671.8|2675.8|2671.8|2675.9|2671.9|2675.8|2671.8|32
1643900990000|2022-02-03 15:09:50|2675.9|2671.9|2675.8|2671.8|2675.9|2671.9|2675.8|2671.8|0
1643901000000|2022-02-03 15:10:00|2675.9|2671.9|2675.8|2671.8|2675.9|2671.9|2675.8|2671.8|0
1643901010000|2022-02-03 15:10:10|2676|2672|2676.1|2672.1|2676.1|2672.1|2676|2672|10
1643901020000|2022-02-03 15:10:20|||||||||4
1643901050000|2022-02-03 15:10:50|2676.3|2672.3|2676.5|2672.5|2676.7|2672.7|2676.3|2672.3|8
1643901060000|2022-02-03 15:11:00|2676.4|2672.4|2676.7|2672.7|2676.7|2672.7|2676.4|2672.4|4
1643901070000|2022-02-03 15:11:10|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|2
1643901080000|2022-02-03 15:11:20|2679.6|2675.6|2679.5|2675.5|2680.1|2676.1|2678.6|2674.6|1
1643901090000|2022-02-03 15:11:30|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|4
1643901100000|2022-02-03 15:11:40|2678.1|2674.1|2678.1|2674.1|2678.5|2674.5|2678|2674|1
1643901120000|2022-02-03 15:12:00|2678.5|2674.5|2677.6|2673.6|2678.5|2674.5|2677.5|2673.5|22
1643901130000|2022-02-03 15:12:10|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2676.1|2672.1|4
1643901140000|2022-02-03 15:12:20|2676.6|2672.6|2677.1|2673.1|2677.1|2673.1|2676.6|2672.6|5
1643901150000|2022-02-03 15:12:30|2679.1|2675.1|2679.6|2675.6|2679.6|2675.6|2679.1|2675.1|23
1643901160000|2022-02-03 15:12:40|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|4
1643901180000|2022-02-03 15:13:00|2678.6|2674.6|2678.2|2674.2|2679.1|2675.1|2678.1|2674.1|4
1643901190000|2022-02-03 15:13:10|2679.1|2675.1|2679.2|2675.2|2679.2|2675.2|2679.1|2675.1|1
1643901210000|2022-02-03 15:13:30|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|0
1643901230000|2022-02-03 15:13:50|2679.5|2675.5|2678.6|2674.6|2679.5|2675.5|2678.5|2674.5|5
1643901240000|2022-02-03 15:14:00|2678.2|2674.2|2680.2|2676.2|2680.2|2676.2|2678.2|2674.2|7
1643901250000|2022-02-03 15:14:10|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|0
1643901270000|2022-02-03 15:14:30|2679.7|2675.7|2680.2|2676.2|2680.2|2676.2|2679.7|2675.7|2
1643901290000|2022-02-03 15:14:50|2680.4|2676.4|2681.6|2677.6|2682.6|2678.6|2680.4|2676.4|9
1643901300000|2022-02-03 15:15:00|2681.1|2677.1|2680.1|2676.1|2681.1|2677.1|2680.1|2676.1|8
1643901320000|2022-02-03 15:15:20|2681|2677|2681.2|2677.2|2681.2|2677.2|2681|2677|5
1643901330000|2022-02-03 15:15:30|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|0
1643901370000|2022-02-03 15:16:10|||||||||4
1643901400000|2022-02-03 15:16:40|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|5
1643901410000|2022-02-03 15:16:50|||||||||2
1643901440000|2022-02-03 15:17:20|2682.2|2678.2|2683.2|2679.2|2683.2|2679.2|2682.2|2678.2|9
1643901450000|2022-02-03 15:17:30|2683.1|2679.1|2683.2|2679.2|2683.2|2679.2|2683.1|2679.1|0
1643901460000|2022-02-03 15:17:40|2683.6|2679.6|2683.1|2679.1|2683.6|2679.6|2683.1|2679.1|5
1643901470000|2022-02-03 15:17:50|2682.6|2678.6|2682.1|2678.1|2682.6|2678.6|2682.1|2678.1|16
1643901480000|2022-02-03 15:18:00|||||||||1
1643901490000|2022-02-03 15:18:10|2681.7|2677.7|2681.6|2677.6|2681.7|2677.7|2681.6|2677.6|12
1643901500000|2022-02-03 15:18:20|||||||||7
1643901510000|2022-02-03 15:18:30|2681.7|2677.7|2681.6|2677.6|2681.7|2677.7|2681.6|2677.6|4
1643901530000|2022-02-03 15:18:50|||||||||5
1643901550000|2022-02-03 15:19:10|||||||||17
1643901580000|2022-02-03 15:19:40|2681.9|2677.9|2683.7|2679.7|2683.7|2679.7|2681.9|2677.9|32
1643901590000|2022-02-03 15:19:50|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|4
1643901600000|2022-02-03 15:20:00|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|2685.1|2681.1|5
1643901620000|2022-02-03 15:20:20|2684.4|2680.4|2684.2|2680.2|2684.4|2680.4|2684.1|2680.1|7
1643901640000|2022-02-03 15:20:40|2683.7|2679.7|2683.2|2679.2|2683.7|2679.7|2683.2|2679.2|4
1643901650000|2022-02-03 15:20:50|2682.2|2678.2|2682.2|2678.2|2682.2|2678.2|2682.2|2678.2|3
1643901660000|2022-02-03 15:21:00|2682.1|2678.1|2682.2|2678.2|2683.2|2679.2|2682.1|2678.1|12
1643901670000|2022-02-03 15:21:10|2681.7|2677.7|2682.2|2678.2|2682.7|2678.7|2681.7|2677.7|6
1643901710000|2022-02-03 15:21:50|2681.2|2677.2|2680.2|2676.2|2681.2|2677.2|2680.2|2676.2|6
1643901720000|2022-02-03 15:22:00|||||||||2
1643901730000|2022-02-03 15:22:10|||||||||3
1643901740000|2022-02-03 15:22:20|2679.3|2675.3|2679.2|2675.2|2679.3|2675.3|2679.2|2675.2|2
1643901750000|2022-02-03 15:22:30|2679.1|2675.1|2677.2|2673.2|2679.1|2675.1|2676.7|2672.7|5
1643901760000|2022-02-03 15:22:40|||||||||175
1643901770000|2022-02-03 15:22:50|2677.1|2673.1|2676.1|2672.1|2677.1|2673.1|2676.1|2672.1|4
1643901780000|2022-02-03 15:23:00|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|3
1643901790000|2022-02-03 15:23:10|2676.6|2672.6|2677.2|2673.2|2677.2|2673.2|2676.6|2672.6|16
1643901800000|2022-02-03 15:23:20|2677.7|2673.7|2680.2|2676.2|2680.2|2676.2|2677.7|2673.7|7
1643901820000|2022-02-03 15:23:40|2679.7|2675.7|2678.8|2674.8|2679.7|2675.7|2678.2|2674.2|7
1643901840000|2022-02-03 15:24:00|2679.2|2675.2|2680.2|2676.2|2680.2|2676.2|2679.2|2675.2|0
1643901850000|2022-02-03 15:24:10|||||||||1
1643901880000|2022-02-03 15:24:40|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|5
1643901890000|2022-02-03 15:24:50|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|4
1643901900000|2022-02-03 15:25:00|2679.7|2675.7|2679.1|2675.1|2679.7|2675.7|2679.1|2675.1|6
1643901910000|2022-02-03 15:25:10|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|0
1643901920000|2022-02-03 15:25:20|||||||||5
1643901940000|2022-02-03 15:25:40|||||||||3
1643901950000|2022-02-03 15:25:50|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|5
1643901960000|2022-02-03 15:26:00|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|0
1643901980000|2022-02-03 15:26:20|2679.3|2675.3|2679.7|2675.7|2679.7|2675.7|2679.2|2675.2|1
1643901990000|2022-02-03 15:26:30|||||||||3
1643902000000|2022-02-03 15:26:40|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|0
1643902020000|2022-02-03 15:27:00|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|0
1643902030000|2022-02-03 15:27:10|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|0
1643902040000|2022-02-03 15:27:20|||||||||3
1643902050000|2022-02-03 15:27:30|||||||||6
1643902060000|2022-02-03 15:27:40|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|3
1643902080000|2022-02-03 15:28:00|2679.7|2675.7|2680.2|2676.2|2680.2|2676.2|2679.7|2675.7|8
1643902090000|2022-02-03 15:28:10|||||||||3
1643902130000|2022-02-03 15:28:50|||||||||1
1643902140000|2022-02-03 15:29:00|2680.3|2676.3|2680.4|2676.4|2680.4|2676.4|2680.3|2676.3|11
1643902150000|2022-02-03 15:29:10|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|7
1643902160000|2022-02-03 15:29:20|2680.3|2676.3|2679.7|2675.7|2680.3|2676.3|2679.7|2675.7|1
1643902170000|2022-02-03 15:29:30|2678.7|2674.7|2677.7|2673.7|2678.7|2674.7|2677.7|2673.7|6
1643902180000|2022-02-03 15:29:40|||||||||6
1643902190000|2022-02-03 15:29:50|||||||||6
1643902200000|2022-02-03 15:30:00|2677.2|2673.2|2677.3|2673.3|2677.3|2673.3|2677.2|2673.2|4
1643902210000|2022-02-03 15:30:10|2677.7|2673.7|2678.4|2674.4|2678.4|2674.4|2677.7|2673.7|14
1643902220000|2022-02-03 15:30:20|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2
1643902260000|2022-02-03 15:31:00|2678.8|2674.8|2679.3|2675.3|2679.3|2675.3|2678.3|2674.3|1
1643902270000|2022-02-03 15:31:10|2680.9|2676.9|2680.8|2676.8|2680.9|2676.9|2680.4|2676.4|12
1643902280000|2022-02-03 15:31:20|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|0
1643902290000|2022-02-03 15:31:30|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2
1643902300000|2022-02-03 15:31:40|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|1
1643902310000|2022-02-03 15:31:50|||||||||6
1643902320000|2022-02-03 15:32:00|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2
1643902330000|2022-02-03 15:32:10|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|0
1643902340000|2022-02-03 15:32:20|2678.7|2674.7|2678.5|2674.5|2678.7|2674.7|2678.5|2674.5|44
1643902350000|2022-02-03 15:32:30|2678.1|2674.1|2677.2|2673.2|2678.1|2674.1|2677.1|2673.1|3
1643902360000|2022-02-03 15:32:40|2677.6|2673.6|2677.1|2673.1|2677.6|2673.6|2676.7|2672.7|14
1643902370000|2022-02-03 15:32:50|2677.6|2673.6|2679.1|2675.1|2679.1|2675.1|2677.6|2673.6|10
1643902380000|2022-02-03 15:33:00|2679.2|2675.2|2680.2|2676.2|2680.2|2676.2|2678.7|2674.7|0
1643902390000|2022-02-03 15:33:10|||||||||1
1643902400000|2022-02-03 15:33:20|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|6
1643902430000|2022-02-03 15:33:50|||||||||1
1643902440000|2022-02-03 15:34:00|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|7
1643902450000|2022-02-03 15:34:10|2680.2|2676.2|2680.6|2676.6|2680.6|2676.6|2680.2|2676.2|1
1643902460000|2022-02-03 15:34:20|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|4
1643902480000|2022-02-03 15:34:40|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|1
1643902490000|2022-02-03 15:34:50|||||||||1
1643902500000|2022-02-03 15:35:00|||||||||4
1643902510000|2022-02-03 15:35:10|||||||||1
1643902520000|2022-02-03 15:35:20|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2681.9|2677.9|69
1643902530000|2022-02-03 15:35:30|2682.8|2678.8|2683.2|2679.2|2684.2|2680.2|2682.7|2678.7|20
1643902550000|2022-02-03 15:35:50|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|6
1643902560000|2022-02-03 15:36:00|2682.3|2678.3|2679.9|2675.9|2682.3|2678.3|2679.9|2675.9|109
1643902570000|2022-02-03 15:36:10|||||||||3
1643902580000|2022-02-03 15:36:20|2679.5|2675.5|2680.4|2676.4|2680.4|2676.4|2679.4|2675.4|7
1643902590000|2022-02-03 15:36:30|||||||||1
1643902600000|2022-02-03 15:36:40|||||||||3
1643902610000|2022-02-03 15:36:50|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|3
1643902620000|2022-02-03 15:37:00|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|0
1643902640000|2022-02-03 15:37:20|||||||||1
1643902650000|2022-02-03 15:37:30|||||||||1
1643902660000|2022-02-03 15:37:40|2678.9|2674.9|2678.9|2674.9|2680|2676|2678.9|2674.9|112
1643902670000|2022-02-03 15:37:50|2678.4|2674.4|2680.4|2676.4|2680.9|2676.9|2678.4|2674.4|56
1643902680000|2022-02-03 15:38:00|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|0
1643902690000|2022-02-03 15:38:10|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|10
1643902700000|2022-02-03 15:38:20|2679.9|2675.9|2679.8|2675.8|2679.9|2675.9|2679.8|2675.8|2
1643902720000|2022-02-03 15:38:40|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|1
1643902730000|2022-02-03 15:38:50|2680.3|2676.3|2679.4|2675.4|2680.3|2676.3|2679.4|2675.4|2
1643902740000|2022-02-03 15:39:00|2679.8|2675.8|2679.9|2675.9|2679.9|2675.9|2679.8|2675.8|0
1643902750000|2022-02-03 15:39:10|2680.7|2676.7|2680.8|2676.8|2680.9|2676.9|2679.9|2675.9|11
1643902760000|2022-02-03 15:39:20|2680.7|2676.7|2680.8|2676.8|2680.8|2676.8|2680.3|2676.3|1
1643902770000|2022-02-03 15:39:30|2680.3|2676.3|2681.8|2677.8|2681.8|2677.8|2679.9|2675.9|6
1643902780000|2022-02-03 15:39:40|2680.9|2676.9|2681.3|2677.3|2681.8|2677.8|2680.9|2676.9|1
1643902790000|2022-02-03 15:39:50|||||||||1
1643902820000|2022-02-03 15:40:20|2681.4|2677.4|2681.8|2677.8|2681.8|2677.8|2681.4|2677.4|5
1643902830000|2022-02-03 15:40:30|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|1
1643902840000|2022-02-03 15:40:40|2682|2678|2682.9|2678.9|2682.9|2678.9|2682|2678|3
1643902850000|2022-02-03 15:40:50|||||||||2
1643902870000|2022-02-03 15:41:10|||||||||5
1643902880000|2022-02-03 15:41:20|2683.4|2679.4|2681.9|2677.9|2683.4|2679.4|2681.9|2677.9|14
1643902900000|2022-02-03 15:41:40|2682.4|2678.4|2681.9|2677.9|2682.4|2678.4|2681.9|2677.9|1
1643902910000|2022-02-03 15:41:50|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|1
1643902920000|2022-02-03 15:42:00|2681.6|2677.6|2681.9|2677.9|2681.9|2677.9|2681.4|2677.4|13
1643902930000|2022-02-03 15:42:10|||||||||6
1643902940000|2022-02-03 15:42:20|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|1
1643902950000|2022-02-03 15:42:30|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|9
1643902970000|2022-02-03 15:42:50|||||||||18
1643902980000|2022-02-03 15:43:00|2682|2678|2682.4|2678.4|2682.4|2678.4|2682|2678|4
1643902990000|2022-02-03 15:43:10|||||||||5
1643903000000|2022-02-03 15:43:20|2681.9|2677.9|2683.5|2679.5|2683.5|2679.5|2681.9|2677.9|53
1643903010000|2022-02-03 15:43:30|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|0
1643903020000|2022-02-03 15:43:40|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|0
1643903030000|2022-02-03 15:43:50|||||||||1
1643903040000|2022-02-03 15:44:00|2683.7|2679.7|2684.4|2680.4|2684.4|2680.4|2683.7|2679.7|1
1643903050000|2022-02-03 15:44:10|2683.5|2679.5|2683.1|2679.1|2683.5|2679.5|2683|2679|9
1643903060000|2022-02-03 15:44:20|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|1
1643903070000|2022-02-03 15:44:30|2683.6|2679.6|2683.5|2679.5|2683.6|2679.6|2683.5|2679.5|7
1643903090000|2022-02-03 15:44:50|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|6
1643903100000|2022-02-03 15:45:00|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|6
1643903120000|2022-02-03 15:45:20|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|0
1643903130000|2022-02-03 15:45:30|||||||||1
1643903150000|2022-02-03 15:45:50|2683.1|2679.1|2682.6|2678.6|2683.1|2679.1|2682.6|2678.6|6
1643903160000|2022-02-03 15:46:00|||||||||1
1643903170000|2022-02-03 15:46:10|2683|2679|2683|2679|2683|2679|2683|2679|0
1643903180000|2022-02-03 15:46:20|2682.6|2678.6|2682.5|2678.5|2682.6|2678.6|2681.6|2677.6|8
1643903190000|2022-02-03 15:46:30|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|0
1643903200000|2022-02-03 15:46:40|2683|2679|2683|2679|2683|2679|2683|2679|0
1643903210000|2022-02-03 15:46:50|||||||||1
1643903220000|2022-02-03 15:47:00|||||||||3
1643903230000|2022-02-03 15:47:10|2684|2680|2684|2680|2684|2680|2684|2680|4
1643903240000|2022-02-03 15:47:20|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|1
1643903250000|2022-02-03 15:47:30|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|7
1643903260000|2022-02-03 15:47:40|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|0
1643903270000|2022-02-03 15:47:50|||||||||6
1643903280000|2022-02-03 15:48:00|2683.1|2679.1|2683|2679|2683.1|2679.1|2683|2679|2
1643903290000|2022-02-03 15:48:10|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|1
1643903310000|2022-02-03 15:48:30|2682.1|2678.1|2681.6|2677.6|2682.1|2678.1|2681.6|2677.6|9
1643903340000|2022-02-03 15:49:00|2682.6|2678.6|2684|2680|2684|2680|2682.6|2678.6|14
1643903350000|2022-02-03 15:49:10|2683.6|2679.6|2683.4|2679.4|2683.9|2679.9|2683.4|2679.4|249
1643903360000|2022-02-03 15:49:20|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|51
1643903370000|2022-02-03 15:49:30|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|9
1643903380000|2022-02-03 15:49:40|||||||||5
1643903390000|2022-02-03 15:49:50|||||||||2
1643903400000|2022-02-03 15:50:00|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|1
1643903410000|2022-02-03 15:50:10|||||||||3
1643903420000|2022-02-03 15:50:20|||||||||1
1643903440000|2022-02-03 15:50:40|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|5
1643903450000|2022-02-03 15:50:50|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|3
1643903460000|2022-02-03 15:51:00|||||||||1
1643903470000|2022-02-03 15:51:10|||||||||1
1643903490000|2022-02-03 15:51:30|2684|2680|2683.9|2679.9|2684.8|2680.8|2683.9|2679.9|7
1643903500000|2022-02-03 15:51:40|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|4
1643903520000|2022-02-03 15:52:00|2683.9|2679.9|2684.4|2680.4|2684.4|2680.4|2683.9|2679.9|9
1643903530000|2022-02-03 15:52:10|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|0
1643903550000|2022-02-03 15:52:30|||||||||4
1643903590000|2022-02-03 15:53:10|||||||||1
1643903600000|2022-02-03 15:53:20|||||||||5
1643903610000|2022-02-03 15:53:30|2685.4|2681.4|2687.1|2683.1|2687.6|2683.6|2685.4|2681.4|98
1643903620000|2022-02-03 15:53:40|2686.6|2682.6|2687|2683|2687.1|2683.1|2686.6|2682.6|10
1643903640000|2022-02-03 15:54:00|||||||||1
1643903650000|2022-02-03 15:54:10|2687.6|2683.6|2688.2|2684.2|2688.2|2684.2|2687.2|2683.2|230
1643903670000|2022-02-03 15:54:30|2687.7|2683.7|2688.2|2684.2|2688.2|2684.2|2687.7|2683.7|8
1643903680000|2022-02-03 15:54:40|2687.7|2683.7|2687.6|2683.6|2687.7|2683.7|2687.6|2683.6|7
1643903700000|2022-02-03 15:55:00|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|8
1643903710000|2022-02-03 15:55:10|||||||||2
1643903730000|2022-02-03 15:55:30|||||||||2
1643903740000|2022-02-03 15:55:40|2688.7|2684.7|2689.2|2685.2|2689.2|2685.2|2688.7|2684.7|6
1643903750000|2022-02-03 15:55:50|2690.1|2686.1|2690.2|2686.2|2690.2|2686.2|2690.1|2686.1|6
1643903760000|2022-02-03 15:56:00|2689.7|2685.7|2689.2|2685.2|2689.7|2685.7|2689.2|2685.2|5
1643903770000|2022-02-03 15:56:10|||||||||3
1643903780000|2022-02-03 15:56:20|||||||||1
1643903800000|2022-02-03 15:56:40|||||||||1
1643903810000|2022-02-03 15:56:50|||||||||2
1643903820000|2022-02-03 15:57:00|||||||||16
1643903830000|2022-02-03 15:57:10|2690|2686|2690.6|2686.6|2690.7|2686.7|2690|2686|12
1643903840000|2022-02-03 15:57:20|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|1
1643903850000|2022-02-03 15:57:30|2690.4|2686.4|2690.4|2686.4|2690.4|2686.4|2690.4|2686.4|77
1643903860000|2022-02-03 15:57:40|2690.5|2686.5|2690.9|2686.9|2690.9|2686.9|2690.5|2686.5|0
1643903880000|2022-02-03 15:58:00|2691|2687|2691.9|2687.9|2691.9|2687.9|2691|2687|12
1643903890000|2022-02-03 15:58:10|2691.4|2687.4|2691.3|2687.3|2691.4|2687.4|2691.3|2687.3|28
1643903900000|2022-02-03 15:58:20|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|8
1643903930000|2022-02-03 15:58:50|||||||||1
1643903940000|2022-02-03 15:59:00|||||||||1
1643903950000|2022-02-03 15:59:10|||||||||3
1643903960000|2022-02-03 15:59:20|||||||||3
1643903970000|2022-02-03 15:59:30|2690.7|2686.7|2690.4|2686.4|2690.7|2686.7|2690.3|2686.3|13
1643903980000|2022-02-03 15:59:40|||||||||4
1643903990000|2022-02-03 15:59:50|||||||||4
1643904000000|2022-02-03 16:00:00|2690.5|2686.5|2690.9|2686.9|2690.9|2686.9|2690.4|2686.4|10
1643904010000|2022-02-03 16:00:10|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2
1643904020000|2022-02-03 16:00:20|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|0
1643904040000|2022-02-03 16:00:40|2691.7|2687.7|2690.9|2686.9|2691.9|2687.9|2690.9|2686.9|17
1643904060000|2022-02-03 16:01:00|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2690.9|2686.9|10
1643904080000|2022-02-03 16:01:20|||||||||5
1643904100000|2022-02-03 16:01:40|2690.9|2686.9|2688.3|2684.3|2690.9|2686.9|2688.3|2684.3|9
1643904110000|2022-02-03 16:01:50|2688.5|2684.5|2689.4|2685.4|2689.4|2685.4|2688.5|2684.5|4
1643904120000|2022-02-03 16:02:00|2689.5|2685.5|2690.4|2686.4|2690.4|2686.4|2689.5|2685.5|2
1643904140000|2022-02-03 16:02:20|||||||||1
1643904150000|2022-02-03 16:02:30|||||||||2
1643904170000|2022-02-03 16:02:50|2690.5|2686.5|2690.9|2686.9|2690.9|2686.9|2690.5|2686.5|0
1643904180000|2022-02-03 16:03:00|2690.4|2686.4|2690.9|2686.9|2690.9|2686.9|2690.4|2686.4|14
1643904190000|2022-02-03 16:03:10|2690.8|2686.8|2690.3|2686.3|2690.8|2686.8|2690.3|2686.3|2
1643904200000|2022-02-03 16:03:20|||||||||1
1643904210000|2022-02-03 16:03:30|2690.4|2686.4|2690.4|2686.4|2690.4|2686.4|2690.4|2686.4|2
1643904220000|2022-02-03 16:03:40|2690.3|2686.3|2690.4|2686.4|2690.4|2686.4|2690.3|2686.3|5
1643904240000|2022-02-03 16:04:00|2690.5|2686.5|2690.9|2686.9|2690.9|2686.9|2690.5|2686.5|0
1643904250000|2022-02-03 16:04:10|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|8
1643904270000|2022-02-03 16:04:30|||||||||5
1643904280000|2022-02-03 16:04:40|||||||||9
1643904290000|2022-02-03 16:04:50|||||||||2
1643904340000|2022-02-03 16:05:40|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|14
1643904350000|2022-02-03 16:05:50|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|1
1643904360000|2022-02-03 16:06:00|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|1
1643904390000|2022-02-03 16:06:30|||||||||1
1643904400000|2022-02-03 16:06:40|||||||||5
1643904430000|2022-02-03 16:07:10|||||||||25
1643904440000|2022-02-03 16:07:20|||||||||4
1643904480000|2022-02-03 16:08:00|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|0
1643904490000|2022-02-03 16:08:10|||||||||1
1643904500000|2022-02-03 16:08:20|||||||||1
1643904510000|2022-02-03 16:08:30|||||||||1
1643904530000|2022-02-03 16:08:50|||||||||5
1643904580000|2022-02-03 16:09:40|2690.9|2686.9|2691.9|2687.9|2691.9|2687.9|2690.9|2686.9|49
1643904590000|2022-02-03 16:09:50|2691.7|2687.7|2691.3|2687.3|2691.7|2687.7|2691.3|2687.3|20
1643904600000|2022-02-03 16:10:00|2691.7|2687.7|2690.3|2686.3|2691.8|2687.8|2690.3|2686.3|30
1643904610000|2022-02-03 16:10:10|2690.7|2686.7|2690.3|2686.3|2691.3|2687.3|2690.3|2686.3|2
1643904620000|2022-02-03 16:10:20|2690.2|2686.2|2689.7|2685.7|2690.2|2686.2|2689.7|2685.7|3
1643904630000|2022-02-03 16:10:30|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2
1643904640000|2022-02-03 16:10:40|2689.9|2685.9|2689.9|2685.9|2689.9|2685.9|2689.9|2685.9|0
1643904650000|2022-02-03 16:10:50|2689.8|2685.8|2690.4|2686.4|2690.4|2686.4|2689.8|2685.8|6
1643904660000|2022-02-03 16:11:00|2690.8|2686.8|2690.9|2686.9|2690.9|2686.9|2690.8|2686.8|5
1643904680000|2022-02-03 16:11:20|||||||||4
1643904700000|2022-02-03 16:11:40|2690.5|2686.5|2690.4|2686.4|2690.5|2686.5|2690.3|2686.3|10
1643904710000|2022-02-03 16:11:50|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|1
1643904720000|2022-02-03 16:12:00|2691.7|2687.7|2691.4|2687.4|2691.9|2687.9|2691.3|2687.3|7
1643904730000|2022-02-03 16:12:10|2690.9|2686.9|2691.9|2687.9|2691.9|2687.9|2690.9|2686.9|2
1643904750000|2022-02-03 16:12:30|2691.8|2687.8|2691.9|2687.9|2691.9|2687.9|2691.8|2687.8|1
1643904790000|2022-02-03 16:13:10|||||||||5
1643904800000|2022-02-03 16:13:20|||||||||4
1643904810000|2022-02-03 16:13:30|2690.9|2686.9|2692|2688|2692|2688|2690.9|2686.9|43
1643904860000|2022-02-03 16:14:20|||||||||1
1643904870000|2022-02-03 16:14:30|||||||||3
1643904890000|2022-02-03 16:14:50|2691.5|2687.5|2691.5|2687.5|2692|2688|2691.5|2687.5|13
1643904900000|2022-02-03 16:15:00|2691|2687|2691.5|2687.5|2691.6|2687.6|2691|2687|12
1643904920000|2022-02-03 16:15:20|||||||||5
1643904930000|2022-02-03 16:15:30|2692|2688|2692|2688|2692|2688|2692|2688|4
1643904940000|2022-02-03 16:15:40|||||||||28
1643904960000|2022-02-03 16:16:00|||||||||1
1643904990000|2022-02-03 16:16:30|||||||||1
1643905030000|2022-02-03 16:17:10|||||||||6
1643905050000|2022-02-03 16:17:30|2691.8|2687.8|2690|2686|2691.8|2687.8|2690|2686|7
1643905070000|2022-02-03 16:17:50|2690.5|2686.5|2689|2685|2690.5|2686.5|2689|2685|1
1643905080000|2022-02-03 16:18:00|||||||||4
1643905090000|2022-02-03 16:18:10|||||||||5
1643905110000|2022-02-03 16:18:30|||||||||1
1643905140000|2022-02-03 16:19:00|2689.5|2685.5|2688.9|2684.9|2689.5|2685.5|2688.9|2684.9|91
1643905150000|2022-02-03 16:19:10|2686.3|2682.3|2685.9|2681.9|2686.3|2682.3|2685.9|2681.9|75
1643905160000|2022-02-03 16:19:20|2685.5|2681.5|2685.4|2681.4|2685.5|2681.5|2685.4|2681.4|4
1643905170000|2022-02-03 16:19:30|2685.5|2681.5|2685.4|2681.4|2685.5|2681.5|2685.4|2681.4|1
1643905180000|2022-02-03 16:19:40|2685.3|2681.3|2684.3|2680.3|2685.3|2681.3|2684.3|2680.3|20
1643905190000|2022-02-03 16:19:50|2683.8|2679.8|2684.2|2680.2|2684.2|2680.2|2683.3|2679.3|6
1643905200000|2022-02-03 16:20:00|2683.8|2679.8|2684.2|2680.2|2684.2|2680.2|2683.8|2679.8|14
1643905210000|2022-02-03 16:20:10|2683.8|2679.8|2683.3|2679.3|2683.8|2679.8|2683.3|2679.3|1
1643905220000|2022-02-03 16:20:20|2683.2|2679.2|2682.3|2678.3|2683.2|2679.2|2682.3|2678.3|8
1643905230000|2022-02-03 16:20:30|||||||||14
1643905240000|2022-02-03 16:20:40|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|2
1643905260000|2022-02-03 16:21:00|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|10
1643905270000|2022-02-03 16:21:10|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|0
1643905300000|2022-02-03 16:21:40|||||||||1
1643905320000|2022-02-03 16:22:00|2683.7|2679.7|2684.2|2680.2|2684.2|2680.2|2683.7|2679.7|1
1643905340000|2022-02-03 16:22:20|2684.3|2680.3|2685.2|2681.2|2685.3|2681.3|2684.3|2680.3|1
1643905350000|2022-02-03 16:22:30|2684.7|2680.7|2686.2|2682.2|2686.2|2682.2|2684.7|2680.7|2
1643905360000|2022-02-03 16:22:40|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|0
1643905370000|2022-02-03 16:22:50|||||||||6
1643905380000|2022-02-03 16:23:00|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|0
1643905410000|2022-02-03 16:23:30|2687.3|2683.3|2688.3|2684.3|2688.3|2684.3|2687.3|2683.3|6
1643905430000|2022-02-03 16:23:50|2687.9|2683.9|2687.7|2683.7|2687.9|2683.9|2687.7|2683.7|1
1643905440000|2022-02-03 16:24:00|2688.2|2684.2|2688.3|2684.3|2688.3|2684.3|2688.2|2684.2|3
1643905450000|2022-02-03 16:24:10|||||||||1
1643905470000|2022-02-03 16:24:30|||||||||2
1643905480000|2022-02-03 16:24:40|||||||||1
1643905500000|2022-02-03 16:25:00|2688.4|2684.4|2688.8|2684.8|2688.8|2684.8|2688.4|2684.4|4
1643905510000|2022-02-03 16:25:10|2689.3|2685.3|2689.4|2685.4|2689.4|2685.4|2689.3|2685.3|17
1643905520000|2022-02-03 16:25:20|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|0
1643905540000|2022-02-03 16:25:40|||||||||1
1643905560000|2022-02-03 16:26:00|2689.7|2685.7|2687.8|2683.8|2689.7|2685.7|2687.8|2683.8|5
1643905570000|2022-02-03 16:26:10|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|1
1643905590000|2022-02-03 16:26:30|||||||||3
1643905630000|2022-02-03 16:27:10|2687.3|2683.3|2688.7|2684.7|2688.8|2684.8|2687.3|2683.3|8
1643905650000|2022-02-03 16:27:30|2688.3|2684.3|2686.3|2682.3|2688.3|2684.3|2686.3|2682.3|11
1643905660000|2022-02-03 16:27:40|2686.2|2682.2|2685.8|2681.8|2686.2|2682.2|2685.8|2681.8|4
1643905680000|2022-02-03 16:28:00|2685.3|2681.3|2685.8|2681.8|2685.8|2681.8|2685.3|2681.3|3
1643905690000|2022-02-03 16:28:10|2685.9|2681.9|2685.8|2681.8|2685.9|2681.9|2685.8|2681.8|2
1643905700000|2022-02-03 16:28:20|2685.3|2681.3|2685.8|2681.8|2685.8|2681.8|2685.3|2681.3|5
1643905710000|2022-02-03 16:28:30|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|0
1643905720000|2022-02-03 16:28:40|2685.4|2681.4|2686.3|2682.3|2686.8|2682.8|2685.4|2681.4|2
1643905730000|2022-02-03 16:28:50|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|7
1643905740000|2022-02-03 16:29:00|||||||||12
1643905750000|2022-02-03 16:29:10|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|8
1643905760000|2022-02-03 16:29:20|2686.7|2682.7|2686.3|2682.3|2686.8|2682.8|2686.3|2682.3|2
1643905770000|2022-02-03 16:29:30|||||||||3
1643905780000|2022-02-03 16:29:40|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|1
1643905790000|2022-02-03 16:29:50|||||||||1
1643905800000|2022-02-03 16:30:00|||||||||3
1643905810000|2022-02-03 16:30:10|||||||||2
1643905820000|2022-02-03 16:30:20|||||||||5
1643905830000|2022-02-03 16:30:30|||||||||10
1643905840000|2022-02-03 16:30:40|||||||||2
1643905850000|2022-02-03 16:30:50|||||||||18
1643905860000|2022-02-03 16:31:00|2687.2|2683.2|2687.6|2683.6|2687.6|2683.6|2687.2|2683.2|25
1643905870000|2022-02-03 16:31:10|||||||||1
1643905880000|2022-02-03 16:31:20|||||||||17
1643905900000|2022-02-03 16:31:40|||||||||4
1643905920000|2022-02-03 16:32:00|2687.2|2683.2|2687.6|2683.6|2687.6|2683.6|2687.2|2683.2|6
1643905930000|2022-02-03 16:32:10|2686.6|2682.6|2686.1|2682.1|2686.6|2682.6|2685.6|2681.6|8
1643905940000|2022-02-03 16:32:20|||||||||21
1643905950000|2022-02-03 16:32:30|2685.6|2681.6|2681.7|2677.7|2685.6|2681.6|2681.6|2677.6|38
1643905960000|2022-02-03 16:32:40|2682.2|2678.2|2682.1|2678.1|2682.6|2678.6|2682.1|2678.1|0
1643905970000|2022-02-03 16:32:50|2682.6|2678.6|2683.1|2679.1|2683.1|2679.1|2682.6|2678.6|11
1643905990000|2022-02-03 16:33:10|||||||||4
1643906000000|2022-02-03 16:33:20|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|12
1643906010000|2022-02-03 16:33:30|2684.2|2680.2|2685.1|2681.1|2685.1|2681.1|2684.2|2680.2|6
1643906020000|2022-02-03 16:33:40|2685.2|2681.2|2685.6|2681.6|2685.6|2681.6|2685.1|2681.1|5
1643906030000|2022-02-03 16:33:50|||||||||7
1643906040000|2022-02-03 16:34:00|2686.5|2682.5|2687|2683|2687|2683|2686.5|2682.5|1
1643906050000|2022-02-03 16:34:10|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|1
1643906060000|2022-02-03 16:34:20|2685.1|2681.1|2685.1|2681.1|2685.1|2681.1|2685.1|2681.1|2
1643906070000|2022-02-03 16:34:30|2685.2|2681.2|2685.1|2681.1|2685.2|2681.2|2685.1|2681.1|1
1643906090000|2022-02-03 16:34:50|2684.9|2680.9|2683.6|2679.6|2684.9|2680.9|2683.6|2679.6|15
1643906100000|2022-02-03 16:35:00|2682.8|2678.8|2684.5|2680.5|2684.5|2680.5|2682|2678|125
1643906110000|2022-02-03 16:35:10|2685|2681|2685|2681|2685|2681|2684|2680|3
1643906120000|2022-02-03 16:35:20|2684.9|2680.9|2684.8|2680.8|2684.9|2680.9|2684.8|2680.8|56
1643906130000|2022-02-03 16:35:30|||||||||3
1643906140000|2022-02-03 16:35:40|||||||||2
1643906150000|2022-02-03 16:35:50|2684.9|2680.9|2685.8|2681.8|2685.8|2681.8|2684.9|2680.9|2
1643906160000|2022-02-03 16:36:00|2685.9|2681.9|2685.8|2681.8|2685.9|2681.9|2685.8|2681.8|4
1643906180000|2022-02-03 16:36:20|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|0
1643906190000|2022-02-03 16:36:30|2685.8|2681.8|2685.8|2681.8|2685.9|2681.9|2684.4|2680.4|10
1643906200000|2022-02-03 16:36:40|2685.7|2681.7|2684.9|2680.9|2685.7|2681.7|2684.9|2680.9|41
1643906210000|2022-02-03 16:36:50|2685.4|2681.4|2683.3|2679.3|2685.4|2681.4|2682.3|2678.3|67
1643906220000|2022-02-03 16:37:00|2683.2|2679.2|2684.3|2680.3|2684.3|2680.3|2682.3|2678.3|3
1643906230000|2022-02-03 16:37:10|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|7
1643906240000|2022-02-03 16:37:20|2684.8|2680.8|2684.8|2680.8|2685.3|2681.3|2684.8|2680.8|6
1643906250000|2022-02-03 16:37:30|||||||||2
1643906260000|2022-02-03 16:37:40|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|0
1643906270000|2022-02-03 16:37:50|2684.9|2680.9|2684.8|2680.8|2684.9|2680.9|2684.8|2680.8|6
1643906280000|2022-02-03 16:38:00|||||||||5
1643906300000|2022-02-03 16:38:20|||||||||2
1643906310000|2022-02-03 16:38:30|2684.9|2680.9|2684.9|2680.9|2685.3|2681.3|2684.8|2680.8|3
1643906320000|2022-02-03 16:38:40|2684.8|2680.8|2684.8|2680.8|2685.3|2681.3|2684.8|2680.8|3
1643906340000|2022-02-03 16:39:00|2683.9|2679.9|2683.9|2679.9|2684.3|2680.3|2683.3|2679.3|10
1643906350000|2022-02-03 16:39:10|2684.8|2680.8|2684.4|2680.4|2684.9|2680.9|2684.4|2680.4|4
1643906370000|2022-02-03 16:39:30|2684.8|2680.8|2685.4|2681.4|2685.4|2681.4|2684.8|2680.8|5
1643906380000|2022-02-03 16:39:40|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|3
1643906390000|2022-02-03 16:39:50|2684.3|2680.3|2683.3|2679.3|2684.3|2680.3|2683.3|2679.3|2
1643906400000|2022-02-03 16:40:00|2683.8|2679.8|2683.3|2679.3|2683.8|2679.8|2682.8|2678.8|7
1643906420000|2022-02-03 16:40:20|2682.8|2678.8|2682.3|2678.3|2682.8|2678.8|2682.3|2678.3|6
1643906430000|2022-02-03 16:40:30|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|2681.2|2677.2|14
1643906440000|2022-02-03 16:40:40|2681.5|2677.5|2681.8|2677.8|2681.9|2677.9|2681.5|2677.5|4
1643906450000|2022-02-03 16:40:50|2682.8|2678.8|2683.4|2679.4|2683.4|2679.4|2682.8|2678.8|7
1643906460000|2022-02-03 16:41:00|2682.8|2678.8|2681.3|2677.3|2682.8|2678.8|2681.3|2677.3|17
1643906470000|2022-02-03 16:41:10|||||||||13
1643906480000|2022-02-03 16:41:20|2681.2|2677.2|2681.3|2677.3|2681.3|2677.3|2680.5|2676.5|25
1643906490000|2022-02-03 16:41:30|||||||||45
1643906510000|2022-02-03 16:41:50|2681.9|2677.9|2681.8|2677.8|2681.9|2677.9|2681.8|2677.8|6
1643906520000|2022-02-03 16:42:00|2681.7|2677.7|2681.3|2677.3|2681.7|2677.7|2680.3|2676.3|18
1643906570000|2022-02-03 16:42:50|||||||||3
1643906580000|2022-02-03 16:43:00|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|5
1643906590000|2022-02-03 16:43:10|2682.9|2678.9|2684.8|2680.8|2684.8|2680.8|2682.9|2678.9|7
1643906600000|2022-02-03 16:43:20|2684.3|2680.3|2683.8|2679.8|2684.3|2680.3|2683.8|2679.8|11
1643906620000|2022-02-03 16:43:40|2683.9|2679.9|2682.3|2678.3|2683.9|2679.9|2682.3|2678.3|7
1643906630000|2022-02-03 16:43:50|2682.2|2678.2|2682.2|2678.2|2682.2|2678.2|2682.2|2678.2|5
1643906640000|2022-02-03 16:44:00|2681.3|2677.3|2681.5|2677.5|2681.5|2677.5|2681.3|2677.3|17
1643906650000|2022-02-03 16:44:10|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|1
1643906660000|2022-02-03 16:44:20|2682.4|2678.4|2682.9|2678.9|2682.9|2678.9|2682.4|2678.4|12
1643906670000|2022-02-03 16:44:30|2682.8|2678.8|2682.4|2678.4|2682.8|2678.8|2682.4|2678.4|2
1643906690000|2022-02-03 16:44:50|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|1
1643906700000|2022-02-03 16:45:00|2681.9|2677.9|2681.5|2677.5|2681.9|2677.9|2681.5|2677.5|6
1643906710000|2022-02-03 16:45:10|2681.3|2677.3|2680.9|2676.9|2681.3|2677.3|2680.9|2676.9|19
1643906720000|2022-02-03 16:45:20|2681.3|2677.3|2681.5|2677.5|2681.5|2677.5|2681.3|2677.3|9
1643906730000|2022-02-03 16:45:30|||||||||8
1643906740000|2022-02-03 16:45:40|2682.8|2678.8|2682.8|2678.8|2682.9|2678.9|2682.8|2678.8|24
1643906750000|2022-02-03 16:45:50|2682.3|2678.3|2681.4|2677.4|2682.3|2678.3|2681.4|2677.4|3
1643906760000|2022-02-03 16:46:00|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|0
1643906770000|2022-02-03 16:46:10|2680.9|2676.9|2679.8|2675.8|2680.9|2676.9|2679.8|2675.8|10
1643906780000|2022-02-03 16:46:20|2679.9|2675.9|2681.9|2677.9|2681.9|2677.9|2679.9|2675.9|14
1643906790000|2022-02-03 16:46:30|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|22
1643906800000|2022-02-03 16:46:40|2681.4|2677.4|2681.9|2677.9|2681.9|2677.9|2681.3|2677.3|21
1643906810000|2022-02-03 16:46:50|2682.3|2678.3|2681.9|2677.9|2682.3|2678.3|2681.9|2677.9|4
1643906820000|2022-02-03 16:47:00|2681.8|2677.8|2681.9|2677.9|2681.9|2677.9|2681.8|2677.8|13
1643906830000|2022-02-03 16:47:10|2682.3|2678.3|2682.7|2678.7|2682.7|2678.7|2682.2|2678.2|206
1643906840000|2022-02-03 16:47:20|||||||||26
1643906850000|2022-02-03 16:47:30|||||||||23
1643906860000|2022-02-03 16:47:40|2682.2|2678.2|2681.8|2677.8|2682.2|2678.2|2681.2|2677.2|25
1643906870000|2022-02-03 16:47:50|2682.7|2678.7|2681.2|2677.2|2682.7|2678.7|2681.2|2677.2|7
1643906880000|2022-02-03 16:48:00|2681.5|2677.5|2683.7|2679.7|2683.7|2679.7|2681.5|2677.5|19
1643906890000|2022-02-03 16:48:10|2682.2|2678.2|2681.2|2677.2|2682.7|2678.7|2681.2|2677.2|31
1643906900000|2022-02-03 16:48:20|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|2681.2|2677.2|54
1643906910000|2022-02-03 16:48:30|2682.2|2678.2|2683.3|2679.3|2683.7|2679.7|2681.7|2677.7|78
1643906920000|2022-02-03 16:48:40|2683.2|2679.2|2682.9|2678.9|2683.2|2679.2|2682.7|2678.7|81
1643906930000|2022-02-03 16:48:50|2683.3|2679.3|2682.9|2678.9|2683.4|2679.4|2682.9|2678.9|76
1643906940000|2022-02-03 16:49:00|2683.5|2679.5|2684.5|2680.5|2684.5|2680.5|2683.5|2679.5|56
1643906950000|2022-02-03 16:49:10|2684.3|2680.3|2684.6|2680.6|2685|2681|2684.3|2680.3|180
1643906960000|2022-02-03 16:49:20|2684.5|2680.5|2686|2682|2686|2682|2683.9|2679.9|38
1643906970000|2022-02-03 16:49:30|2685.9|2681.9|2684.9|2680.9|2686|2682|2684.5|2680.5|106
1643906980000|2022-02-03 16:49:40|2685.3|2681.3|2685.4|2681.4|2685.9|2681.9|2685.3|2681.3|72
1643906990000|2022-02-03 16:49:50|2684.9|2680.9|2684.9|2680.9|2685|2681|2684.5|2680.5|83
1643907000000|2022-02-03 16:50:00|2684.5|2680.5|2683.3|2679.3|2684.5|2680.5|2683.3|2679.3|56
1643907020000|2022-02-03 16:50:20|||||||||1
1643907030000|2022-02-03 16:50:30|2682.5|2678.5|2682.5|2678.5|2682.5|2678.5|2682.5|2678.5|19
1643907040000|2022-02-03 16:50:40|2682.9|2678.9|2682.5|2678.5|2682.9|2678.9|2682.5|2678.5|17
1643907060000|2022-02-03 16:51:00|||||||||3
1643907100000|2022-02-03 16:51:40|||||||||1
1643907120000|2022-02-03 16:52:00|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|9
1643907130000|2022-02-03 16:52:10|2682|2678|2682|2678|2682|2678|2682|2678|1
1643907140000|2022-02-03 16:52:20|2681.9|2677.9|2682|2678|2682|2678|2681.9|2677.9|0
1643907150000|2022-02-03 16:52:30|2681.9|2677.9|2681.5|2677.5|2681.9|2677.9|2681.5|2677.5|1
1643907170000|2022-02-03 16:52:50|||||||||3
1643907180000|2022-02-03 16:53:00|||||||||1
1643907220000|2022-02-03 16:53:40|||||||||4
1643907230000|2022-02-03 16:53:50|||||||||24
1643907240000|2022-02-03 16:54:00|2681.9|2677.9|2681.5|2677.5|2681.9|2677.9|2681.5|2677.5|4
1643907270000|2022-02-03 16:54:30|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|0
1643907280000|2022-02-03 16:54:40|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|6
1643907300000|2022-02-03 16:55:00|2682.3|2678.3|2682.5|2678.5|2682.5|2678.5|2682.3|2678.3|0
1643907310000|2022-02-03 16:55:10|||||||||3
1643907320000|2022-02-03 16:55:20|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|3
1643907360000|2022-02-03 16:56:00|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|0
1643907370000|2022-02-03 16:56:10|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|0
1643907380000|2022-02-03 16:56:20|||||||||1
1643907400000|2022-02-03 16:56:40|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|1
1643907420000|2022-02-03 16:57:00|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|0
1643907430000|2022-02-03 16:57:10|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|0
1643907450000|2022-02-03 16:57:30|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|0
1643907460000|2022-02-03 16:57:40|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|5
1643907480000|2022-02-03 16:58:00|2682.5|2678.5|2682|2678|2682.5|2678.5|2682|2678|5
1643907490000|2022-02-03 16:58:10|2681.9|2677.9|2682.4|2678.4|2682.4|2678.4|2681.9|2677.9|1
1643907500000|2022-02-03 16:58:20|2682.5|2678.5|2682.5|2678.5|2682.5|2678.5|2682.5|2678.5|1
1643907510000|2022-02-03 16:58:30|||||||||20
1643907570000|2022-02-03 16:59:30|||||||||1
1643907600000|2022-02-03 17:00:00|2681.9|2677.9|2682.5|2678.5|2682.5|2678.5|2681.9|2677.9|17
1643907620000|2022-02-03 17:00:20|||||||||22
1643907630000|2022-02-03 17:00:30|||||||||3
1643907660000|2022-02-03 17:01:00|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|7
1643907670000|2022-02-03 17:01:10|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|2
1643907710000|2022-02-03 17:01:50|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|3
1643907720000|2022-02-03 17:02:00|2683|2679|2683|2679|2683|2679|2682.9|2678.9|1
1643907730000|2022-02-03 17:02:10|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|0
1643907740000|2022-02-03 17:02:20|||||||||2
1643907780000|2022-02-03 17:03:00|2683.4|2679.4|2682.9|2678.9|2683.4|2679.4|2682.9|2678.9|2
1643907810000|2022-02-03 17:03:30|||||||||7
1643907850000|2022-02-03 17:04:10|||||||||1
1643907890000|2022-02-03 17:04:50|||||||||1
1643907940000|2022-02-03 17:05:40|2682.5|2678.5|2682.9|2678.9|2682.9|2678.9|2682.5|2678.5|22
1643907950000|2022-02-03 17:05:50|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|1
1643907960000|2022-02-03 17:06:00|2682.5|2678.5|2682.5|2678.5|2682.5|2678.5|2682.5|2678.5|4
1643907970000|2022-02-03 17:06:10|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|0
1643907980000|2022-02-03 17:06:20|2684.5|2680.5|2684.4|2680.4|2684.5|2680.5|2684.4|2680.4|2
1643907990000|2022-02-03 17:06:30|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|0
1643908000000|2022-02-03 17:06:40|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|0
1643908010000|2022-02-03 17:06:50|2684.8|2680.8|2684.9|2680.9|2684.9|2680.9|2684.8|2680.8|4
1643908030000|2022-02-03 17:07:10|||||||||1
1643908050000|2022-02-03 17:07:30|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|0
1643908100000|2022-02-03 17:08:20|||||||||4
1643908110000|2022-02-03 17:08:30|2685.4|2681.4|2686.3|2682.3|2686.3|2682.3|2685.4|2681.4|4
1643908120000|2022-02-03 17:08:40|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|2687.3|2683.3|21
1643908130000|2022-02-03 17:08:50|2687.5|2683.5|2687.5|2683.5|2687.5|2683.5|2687.5|2683.5|2
1643908140000|2022-02-03 17:09:00|||||||||1
1643908170000|2022-02-03 17:09:30|||||||||1
1643908180000|2022-02-03 17:09:40|||||||||1
1643908250000|2022-02-03 17:10:50|2688.9|2684.9|2688.4|2684.4|2689.3|2685.3|2688.4|2684.4|13
1643908260000|2022-02-03 17:11:00|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|1
1643908270000|2022-02-03 17:11:10|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|0
1643908280000|2022-02-03 17:11:20|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2
1643908310000|2022-02-03 17:11:50|||||||||1
1643908320000|2022-02-03 17:12:00|||||||||1
1643908340000|2022-02-03 17:12:20|2688.9|2684.9|2688.8|2684.8|2688.9|2684.9|2688.4|2684.4|5
1643908350000|2022-02-03 17:12:30|2688.9|2684.9|2688.8|2684.8|2688.9|2684.9|2688.8|2684.8|1
1643908360000|2022-02-03 17:12:40|2688.5|2684.5|2688.4|2684.4|2688.5|2684.5|2688.4|2684.4|1
1643908370000|2022-02-03 17:12:50|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|1
1643908390000|2022-02-03 17:13:10|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2
1643908440000|2022-02-03 17:14:00|||||||||1
1643908460000|2022-02-03 17:14:20|||||||||2
1643908500000|2022-02-03 17:15:00|2688.1|2684.1|2688.8|2684.8|2688.8|2684.8|2688.1|2684.1|10
1643908530000|2022-02-03 17:15:30|||||||||3
1643908550000|2022-02-03 17:15:50|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|0
1643908560000|2022-02-03 17:16:00|2689.3|2685.3|2688.8|2684.8|2689.3|2685.3|2688.8|2684.8|1
1643908570000|2022-02-03 17:16:10|2688.9|2684.9|2688.8|2684.8|2688.9|2684.9|2688.8|2684.8|1
1643908580000|2022-02-03 17:16:20|2688.9|2684.9|2688.8|2684.8|2688.9|2684.9|2688.8|2684.8|2
1643908610000|2022-02-03 17:16:50|||||||||1
1643908630000|2022-02-03 17:17:10|||||||||1
1643908650000|2022-02-03 17:17:30|2688.3|2684.3|2688.8|2684.8|2688.9|2684.9|2688.3|2684.3|2
1643908660000|2022-02-03 17:17:40|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|0
1643908680000|2022-02-03 17:18:00|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|5
1643908730000|2022-02-03 17:18:50|||||||||1
1643908740000|2022-02-03 17:19:00|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|0
1643908750000|2022-02-03 17:19:10|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2
1643908820000|2022-02-03 17:20:20|||||||||4
1643908840000|2022-02-03 17:20:40|2688.3|2684.3|2688.8|2684.8|2688.8|2684.8|2688.3|2684.3|1
1643908850000|2022-02-03 17:20:50|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2
1643908860000|2022-02-03 17:21:00|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|1
1643908870000|2022-02-03 17:21:10|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|0
1643908890000|2022-02-03 17:21:30|2688.5|2684.5|2688.4|2684.4|2688.5|2684.5|2688.3|2684.3|5
1643908900000|2022-02-03 17:21:40|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|0
1643908930000|2022-02-03 17:22:10|||||||||1
1643908950000|2022-02-03 17:22:30|||||||||1
1643908960000|2022-02-03 17:22:40|||||||||3
1643909020000|2022-02-03 17:23:40|2688.9|2684.9|2688.8|2684.8|2688.9|2684.9|2688.8|2684.8|0
1643909030000|2022-02-03 17:23:50|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1643909040000|2022-02-03 17:24:00|2688.3|2684.3|2688.8|2684.8|2688.8|2684.8|2688.3|2684.3|3
1643909050000|2022-02-03 17:24:10|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.8|2684.8|1
1643909080000|2022-02-03 17:24:40|2688.8|2684.8|2688.9|2684.9|2689.3|2685.3|2688.8|2684.8|0
1643909090000|2022-02-03 17:24:50|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2
1643909100000|2022-02-03 17:25:00|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|3
1643909110000|2022-02-03 17:25:10|||||||||2
1643909120000|2022-02-03 17:25:20|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|0
1643909130000|2022-02-03 17:25:30|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|0
1643909140000|2022-02-03 17:25:40|||||||||3
1643909150000|2022-02-03 17:25:50|2688.9|2684.9|2688.3|2684.3|2688.9|2684.9|2688.3|2684.3|12
1643909180000|2022-02-03 17:26:20|||||||||1
1643909230000|2022-02-03 17:27:10|||||||||15
1643909250000|2022-02-03 17:27:30|||||||||3
1643909280000|2022-02-03 17:28:00|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|1
1643909310000|2022-02-03 17:28:30|2687.5|2683.5|2687.5|2683.5|2687.5|2683.5|2687.5|2683.5|0
1643909320000|2022-02-03 17:28:40|||||||||4
1643909370000|2022-02-03 17:29:30|||||||||1
1643909380000|2022-02-03 17:29:40|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|4
1643909390000|2022-02-03 17:29:50|2687.3|2683.3|2687.4|2683.4|2687.4|2683.4|2687.3|2683.3|2
1643909400000|2022-02-03 17:30:00|||||||||1
1643909420000|2022-02-03 17:30:20|||||||||1
1643909440000|2022-02-03 17:30:40|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|0
1643909450000|2022-02-03 17:30:50|2687.5|2683.5|2687.8|2683.8|2687.8|2683.8|2687.5|2683.5|3
1643909460000|2022-02-03 17:31:00|2687.4|2683.4|2686.9|2682.9|2687.4|2683.4|2686.9|2682.9|0
1643909470000|2022-02-03 17:31:10|||||||||3
1643909500000|2022-02-03 17:31:40|||||||||1
1643909540000|2022-02-03 17:32:20|||||||||2
1643909610000|2022-02-03 17:33:30|||||||||1
1643909630000|2022-02-03 17:33:50|||||||||6
1643909680000|2022-02-03 17:34:40|||||||||4
1643909710000|2022-02-03 17:35:10|||||||||17
1643909760000|2022-02-03 17:36:00|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|0
1643909790000|2022-02-03 17:36:30|||||||||1
1643909800000|2022-02-03 17:36:40|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|1
1643909820000|2022-02-03 17:37:00|2687.3|2683.3|2687.9|2683.9|2687.9|2683.9|2687.3|2683.3|1
1643909830000|2022-02-03 17:37:10|2687.5|2683.5|2687.5|2683.5|2687.5|2683.5|2687.5|2683.5|3
1643909850000|2022-02-03 17:37:30|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|4
1643909860000|2022-02-03 17:37:40|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|32
1643909870000|2022-02-03 17:37:50|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|4
1643909880000|2022-02-03 17:38:00|||||||||1
1643909900000|2022-02-03 17:38:20|||||||||4
1643909940000|2022-02-03 17:39:00|||||||||6
1643909950000|2022-02-03 17:39:10|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|7
1643909970000|2022-02-03 17:39:30|||||||||2
1643909990000|2022-02-03 17:39:50|2689.6|2685.6|2689.9|2685.9|2690|2686|2689.6|2685.6|10
1643910000000|2022-02-03 17:40:00|2690|2686|2690|2686|2690|2686|2690|2686|1
1643910010000|2022-02-03 17:40:10|2689.9|2685.9|2690|2686|2690|2686|2689.9|2685.9|0
1643910030000|2022-02-03 17:40:30|||||||||1
1643910040000|2022-02-03 17:40:40|||||||||2
1643910090000|2022-02-03 17:41:30|2690.4|2686.4|2690.4|2686.4|2690.4|2686.4|2690.4|2686.4|1
1643910100000|2022-02-03 17:41:40|||||||||6
1643910110000|2022-02-03 17:41:50|||||||||3
1643910160000|2022-02-03 17:42:40|||||||||2
1643910190000|2022-02-03 17:43:10|2690|2686|2690|2686|2690|2686|2690|2686|4
1643910230000|2022-02-03 17:43:50|||||||||1
1643910280000|2022-02-03 17:44:40|2689.9|2685.9|2689.9|2685.9|2689.9|2685.9|2689.5|2685.5|0
1643910300000|2022-02-03 17:45:00|2689.5|2685.5|2689.3|2685.3|2689.5|2685.5|2689.3|2685.3|4
1643910310000|2022-02-03 17:45:10|2688.6|2684.6|2689|2685|2689|2685|2688.6|2684.6|5
1643910330000|2022-02-03 17:45:30|2689.4|2685.4|2688.5|2684.5|2689.4|2685.4|2688.5|2684.5|3
1643910340000|2022-02-03 17:45:40|2688.9|2684.9|2689|2685|2689|2685|2688.5|2684.5|1
1643910360000|2022-02-03 17:46:00|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|0
1643910370000|2022-02-03 17:46:10|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|2
1643910380000|2022-02-03 17:46:20|2688.9|2684.9|2688.5|2684.5|2688.9|2684.9|2688.5|2684.5|1
1643910390000|2022-02-03 17:46:30|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|0
1643910400000|2022-02-03 17:46:40|||||||||2
1643910450000|2022-02-03 17:47:30|||||||||1
1643910460000|2022-02-03 17:47:40|||||||||1
1643910470000|2022-02-03 17:47:50|||||||||1
1643910530000|2022-02-03 17:48:50|||||||||1
1643910550000|2022-02-03 17:49:10|||||||||3
1643910570000|2022-02-03 17:49:30|||||||||2
1643910590000|2022-02-03 17:49:50|||||||||1
1643910600000|2022-02-03 17:50:00|2689|2685|2688.9|2684.9|2689|2685|2688.9|2684.9|3
1643910610000|2022-02-03 17:50:10|||||||||1
1643910620000|2022-02-03 17:50:20|||||||||2
1643910650000|2022-02-03 17:50:50|||||||||1
1643910690000|2022-02-03 17:51:30|2688.8|2684.8|2688.3|2684.3|2688.8|2684.8|2688.3|2684.3|6
1643910700000|2022-02-03 17:51:40|||||||||1
1643910720000|2022-02-03 17:52:00|||||||||3
1643910750000|2022-02-03 17:52:30|2687.5|2683.5|2687.3|2683.3|2687.5|2683.5|2687.3|2683.3|2
1643910760000|2022-02-03 17:52:40|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|2
1643910770000|2022-02-03 17:52:50|||||||||1
1643910780000|2022-02-03 17:53:00|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|0
1643910790000|2022-02-03 17:53:10|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|3
1643910830000|2022-02-03 17:53:50|||||||||2
1643910850000|2022-02-03 17:54:10|2687.9|2683.9|2687.8|2683.8|2687.9|2683.9|2687.8|2683.8|1
1643910870000|2022-02-03 17:54:30|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1643910880000|2022-02-03 17:54:40|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|0
1643910910000|2022-02-03 17:55:10|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|1
1643910960000|2022-02-03 17:56:00|||||||||1
1643910970000|2022-02-03 17:56:10|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|0
1643910980000|2022-02-03 17:56:20|||||||||5
1643910990000|2022-02-03 17:56:30|||||||||2
1643911000000|2022-02-03 17:56:40|||||||||2
1643911020000|2022-02-03 17:57:00|2689|2685|2689|2685|2689|2685|2689|2685|2
1643911030000|2022-02-03 17:57:10|2689.4|2685.4|2689|2685|2689.4|2685.4|2688.9|2684.9|6
1643911040000|2022-02-03 17:57:20|||||||||5
1643911060000|2022-02-03 17:57:40|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|0
1643911070000|2022-02-03 17:57:50|2689|2685|2689|2685|2689|2685|2689|2685|4
1643911080000|2022-02-03 17:58:00|2689.4|2685.4|2689|2685|2689.4|2685.4|2689|2685|2
1643911090000|2022-02-03 17:58:10|2690|2686|2689.5|2685.5|2690|2686|2689.5|2685.5|0
1643911120000|2022-02-03 17:58:40|2689.6|2685.6|2689.5|2685.5|2689.9|2685.9|2689.5|2685.5|2
1643911160000|2022-02-03 17:59:20|2689.6|2685.6|2689.9|2685.9|2689.9|2685.9|2689.5|2685.5|0
1643911170000|2022-02-03 17:59:30|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|0
1643911190000|2022-02-03 17:59:50|||||||||3
1643911200000|2022-02-03 18:00:00|2689.9|2685.9|2689.5|2685.5|2689.9|2685.9|2689.5|2685.5|4
1643911210000|2022-02-03 18:00:10|2690|2686|2689.5|2685.5|2690|2686|2689.5|2685.5|9
1643911220000|2022-02-03 18:00:20|2690|2686|2689.9|2685.9|2690|2686|2689.5|2685.5|15
1643911230000|2022-02-03 18:00:30|2689.5|2685.5|2689.9|2685.9|2690|2686|2689.5|2685.5|11
1643911240000|2022-02-03 18:00:40|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|1
1643911270000|2022-02-03 18:01:10|2689.6|2685.6|2689.5|2685.5|2689.6|2685.6|2689.5|2685.5|3
1643911280000|2022-02-03 18:01:20|2689.9|2685.9|2690|2686|2690|2686|2689.9|2685.9|1
1643911300000|2022-02-03 18:01:40|2690.1|2686.1|2690.5|2686.5|2690.5|2686.5|2690.1|2686.1|1
1643911330000|2022-02-03 18:02:10|||||||||4
1643911340000|2022-02-03 18:02:20|||||||||3
1643911360000|2022-02-03 18:02:40|2690.6|2686.6|2691.5|2687.5|2691.5|2687.5|2690.6|2686.6|23
1643911370000|2022-02-03 18:02:50|||||||||1
1643911460000|2022-02-03 18:04:20|||||||||1
1643911490000|2022-02-03 18:04:50|||||||||1
1643911530000|2022-02-03 18:05:30|||||||||1
1643911550000|2022-02-03 18:05:50|||||||||1
1643911560000|2022-02-03 18:06:00|2691.6|2687.6|2693.5|2689.5|2693.5|2689.5|2691.6|2687.6|75
1643911570000|2022-02-03 18:06:10|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|3
1643911590000|2022-02-03 18:06:30|||||||||2
1643911600000|2022-02-03 18:06:40|||||||||1
1643911620000|2022-02-03 18:07:00|||||||||21
1643911700000|2022-02-03 18:08:20|||||||||3
1643911730000|2022-02-03 18:08:50|||||||||1
1643911750000|2022-02-03 18:09:10|||||||||2
1643911790000|2022-02-03 18:09:50|||||||||1
1643911800000|2022-02-03 18:10:00|||||||||1
1643911820000|2022-02-03 18:10:20|||||||||4
1643911840000|2022-02-03 18:10:40|||||||||1
1643911870000|2022-02-03 18:11:10|2694.1|2690.1|2694.6|2690.6|2694.6|2690.6|2694.1|2690.1|11
1643911900000|2022-02-03 18:11:40|||||||||2
1643911910000|2022-02-03 18:11:50|||||||||1
1643911920000|2022-02-03 18:12:00|||||||||5
1643911970000|2022-02-03 18:12:50|||||||||1
1643911980000|2022-02-03 18:13:00|||||||||1
1643911990000|2022-02-03 18:13:10|2693.6|2689.6|2692.6|2688.6|2693.6|2689.6|2692.6|2688.6|33
1643912000000|2022-02-03 18:13:20|2693.1|2689.1|2691.5|2687.5|2693.1|2689.1|2691.5|2687.5|10
1643912010000|2022-02-03 18:13:30|2691.9|2687.9|2693|2689|2693|2689|2691.9|2687.9|2
1643912020000|2022-02-03 18:13:40|||||||||1
1643912040000|2022-02-03 18:14:00|2692.6|2688.6|2693|2689|2693|2689|2692.5|2688.5|0
1643912050000|2022-02-03 18:14:10|||||||||3
1643912060000|2022-02-03 18:14:20|||||||||3
1643912090000|2022-02-03 18:14:50|2692.5|2688.5|2692.5|2688.5|2692.5|2688.5|2692.5|2688.5|0
1643912100000|2022-02-03 18:15:00|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|5
1643912110000|2022-02-03 18:15:10|2691.6|2687.6|2692.5|2688.5|2692.5|2688.5|2691.6|2687.6|1
1643912120000|2022-02-03 18:15:20|||||||||6
1643912130000|2022-02-03 18:15:30|||||||||3
1643912260000|2022-02-03 18:17:40|2692.3|2688.3|2690.5|2686.5|2692.3|2688.3|2690.5|2686.5|13
1643912280000|2022-02-03 18:18:00|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|0
1643912380000|2022-02-03 18:19:40|||||||||1
1643912400000|2022-02-03 18:20:00|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|0
1643912430000|2022-02-03 18:20:30|||||||||5
1643912450000|2022-02-03 18:20:50|||||||||2
1643912490000|2022-02-03 18:21:30|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|0
1643912500000|2022-02-03 18:21:40|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|0
1643912510000|2022-02-03 18:21:50|||||||||5
1643912520000|2022-02-03 18:22:00|||||||||2
1643912590000|2022-02-03 18:23:10|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|1
1643912610000|2022-02-03 18:23:30|||||||||1
1643912650000|2022-02-03 18:24:10|2690.4|2686.4|2690.4|2686.4|2690.4|2686.4|2690.4|2686.4|9
1643912660000|2022-02-03 18:24:20|||||||||9
1643912680000|2022-02-03 18:24:40|||||||||3
1643912690000|2022-02-03 18:24:50|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|3
1643912700000|2022-02-03 18:25:00|||||||||2
1643912710000|2022-02-03 18:25:10|2691.4|2687.4|2691.3|2687.3|2691.4|2687.4|2691.3|2687.3|6
1643912720000|2022-02-03 18:25:20|2690.9|2686.9|2690.4|2686.4|2690.9|2686.9|2690.4|2686.4|2
1643912730000|2022-02-03 18:25:30|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|0
1643912770000|2022-02-03 18:26:10|||||||||2
1643912780000|2022-02-03 18:26:20|||||||||6
1643912870000|2022-02-03 18:27:50|||||||||1
1643912890000|2022-02-03 18:28:10|||||||||1
1643912910000|2022-02-03 18:28:30|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|0
1643912920000|2022-02-03 18:28:40|2690.4|2686.4|2690.4|2686.4|2690.4|2686.4|2690.4|2686.4|27
1643912930000|2022-02-03 18:28:50|||||||||1
1643912940000|2022-02-03 18:29:00|||||||||7
1643912950000|2022-02-03 18:29:10|||||||||13
1643912960000|2022-02-03 18:29:20|2690.5|2686.5|2690.4|2686.4|2690.5|2686.5|2690.4|2686.4|2
1643912970000|2022-02-03 18:29:30|2690.5|2686.5|2690.9|2686.9|2690.9|2686.9|2690.5|2686.5|5
1643912980000|2022-02-03 18:29:40|||||||||5
1643912990000|2022-02-03 18:29:50|2690.5|2686.5|2689.4|2685.4|2690.5|2686.5|2689.4|2685.4|15
1643967900000|2022-02-04 09:45:00|2702.4|2698.4|2702.1|2698.1|2702.9|2698.9|2701.9|2697.9|15
1643967910000|2022-02-04 09:45:10|2701.3|2697.3|2701.3|2697.3|2701.8|2697.8|2701.3|2697.3|22
1643967920000|2022-02-04 09:45:20|2699.1|2695.1|2698.1|2694.1|2699.1|2695.1|2698.1|2694.1|116
1643967930000|2022-02-04 09:45:30|2698.5|2694.5|2699.3|2695.3|2699.3|2695.3|2698.5|2694.5|4
1643967940000|2022-02-04 09:45:40|2698.8|2694.8|2699.3|2695.3|2699.3|2695.3|2698.8|2694.8|3
1643967950000|2022-02-04 09:45:50|2698.9|2694.9|2698.8|2694.8|2698.9|2694.9|2698.8|2694.8|10
1643967960000|2022-02-04 09:46:00|2699.3|2695.3|2699.4|2695.4|2699.4|2695.4|2698.3|2694.3|13
1643967970000|2022-02-04 09:46:10|2699.8|2695.8|2699.3|2695.3|2699.8|2695.8|2699.3|2695.3|10
1643967980000|2022-02-04 09:46:20|2699.2|2695.2|2698.3|2694.3|2699.2|2695.2|2698.3|2694.3|2
1643967990000|2022-02-04 09:46:30|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|9
1643968000000|2022-02-04 09:46:40|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|7
1643968010000|2022-02-04 09:46:50|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|8
1643968020000|2022-02-04 09:47:00|2699.3|2695.3|2699.1|2695.1|2699.3|2695.3|2699.1|2695.1|1
1643968030000|2022-02-04 09:47:10|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|5
1643968040000|2022-02-04 09:47:20|||||||||2
1643968050000|2022-02-04 09:47:30|||||||||7
1643968070000|2022-02-04 09:47:50|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|0
1643968110000|2022-02-04 09:48:30|2700.1|2696.1|2699.7|2695.7|2700.1|2696.1|2699.6|2695.6|2
1643968120000|2022-02-04 09:48:40|2699.8|2695.8|2699.7|2695.7|2699.8|2695.8|2699.7|2695.7|1
1643968140000|2022-02-04 09:49:00|2699.6|2695.6|2699.7|2695.7|2699.7|2695.7|2699.6|2695.6|0
1643968150000|2022-02-04 09:49:10|||||||||1
1643968160000|2022-02-04 09:49:20|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|0
1643968170000|2022-02-04 09:49:30|2700.2|2696.2|2702.3|2698.3|2702.3|2698.3|2700.2|2696.2|14
1643968180000|2022-02-04 09:49:40|2703.2|2699.2|2703.8|2699.8|2703.8|2699.8|2703.2|2699.2|2
1643968190000|2022-02-04 09:49:50|2705.3|2701.3|2703.8|2699.8|2705.3|2701.3|2703.8|2699.8|8
1643968200000|2022-02-04 09:50:00|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|1
1643968210000|2022-02-04 09:50:10|2703.8|2699.8|2703.3|2699.3|2704.3|2700.3|2703.3|2699.3|7
1643968220000|2022-02-04 09:50:20|2703.8|2699.8|2703.8|2699.8|2703.8|2699.8|2703.8|2699.8|0
1643968230000|2022-02-04 09:50:30|2704.3|2700.3|2703.8|2699.8|2704.3|2700.3|2703.8|2699.8|6
1643968240000|2022-02-04 09:50:40|2703.4|2699.4|2703.4|2699.4|2703.4|2699.4|2703.4|2699.4|0
1643968250000|2022-02-04 09:50:50|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|0
1643968270000|2022-02-04 09:51:10|2702.3|2698.3|2702.1|2698.1|2702.3|2698.3|2702.1|2698.1|4
1643968280000|2022-02-04 09:51:20|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|2
1643968290000|2022-02-04 09:51:30|||||||||2
1643968310000|2022-02-04 09:51:50|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|3
1643968320000|2022-02-04 09:52:00|2702.4|2698.4|2702.4|2698.4|2702.4|2698.4|2702.4|2698.4|7
1643968330000|2022-02-04 09:52:10|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|0
1643968350000|2022-02-04 09:52:30|||||||||1
1643968360000|2022-02-04 09:52:40|2702.9|2698.9|2703.3|2699.3|2703.3|2699.3|2702.9|2698.9|1
1643968380000|2022-02-04 09:53:00|2702.8|2698.8|2703.8|2699.8|2703.8|2699.8|2702.8|2698.8|2
1643968390000|2022-02-04 09:53:10|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|1
1643968450000|2022-02-04 09:54:10|2704.8|2700.8|2705.3|2701.3|2705.3|2701.3|2704.8|2700.8|1
1643968480000|2022-02-04 09:54:40|||||||||18
1643968500000|2022-02-04 09:55:00|2704.9|2700.9|2705.3|2701.3|2705.3|2701.3|2704.9|2700.9|1
1643968510000|2022-02-04 09:55:10|2705.8|2701.8|2705.3|2701.3|2705.8|2701.8|2705.3|2701.3|5
1643968520000|2022-02-04 09:55:20|||||||||1
1643968550000|2022-02-04 09:55:50|||||||||1
1643968560000|2022-02-04 09:56:00|2704.9|2700.9|2706.3|2702.3|2706.3|2702.3|2704.9|2700.9|5
1643968570000|2022-02-04 09:56:10|2705.4|2701.4|2706.3|2702.3|2706.3|2702.3|2705.4|2701.4|5
1643968580000|2022-02-04 09:56:20|2706.2|2702.2|2705.8|2701.8|2706.2|2702.2|2705.8|2701.8|0
1643968590000|2022-02-04 09:56:30|||||||||1
1643968600000|2022-02-04 09:56:40|2706.3|2702.3|2706.8|2702.8|2706.8|2702.8|2706.3|2702.3|3
1643968630000|2022-02-04 09:57:10|2706.3|2702.3|2706.2|2702.2|2706.8|2702.8|2705.8|2701.8|4
1643968640000|2022-02-04 09:57:20|2705.8|2701.8|2707.7|2703.7|2707.7|2703.7|2705.8|2701.8|4
1643968650000|2022-02-04 09:57:30|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|0
1643968660000|2022-02-04 09:57:40|2707.7|2703.7|2709.2|2705.2|2709.2|2705.2|2707.7|2703.7|9
1643968670000|2022-02-04 09:57:50|2709.1|2705.1|2708.7|2704.7|2709.6|2705.6|2708.7|2704.7|2
1643968680000|2022-02-04 09:58:00|||||||||3
1643968690000|2022-02-04 09:58:10|2708.6|2704.6|2708.6|2704.6|2708.6|2704.6|2708.6|2704.6|0
1643968700000|2022-02-04 09:58:20|2706.9|2702.9|2706.9|2702.9|2706.9|2702.9|2706.9|2702.9|0
1643968710000|2022-02-04 09:58:30|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|4
1643968720000|2022-02-04 09:58:40|2706.2|2702.2|2705.7|2701.7|2706.2|2702.2|2705.7|2701.7|10
1643968730000|2022-02-04 09:58:50|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|0
1643968740000|2022-02-04 09:59:00|2705.2|2701.2|2705.1|2701.1|2705.2|2701.2|2705.1|2701.1|4
1643968760000|2022-02-04 09:59:20|2704.6|2700.6|2704.6|2700.6|2704.6|2700.6|2704.6|2700.6|0
1643968780000|2022-02-04 09:59:40|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|0
1643968790000|2022-02-04 09:59:50|2704.7|2700.7|2704.7|2700.7|2704.7|2700.7|2704.7|2700.7|5
1643968800000|2022-02-04 10:00:00|2704.6|2700.6|2704.2|2700.2|2704.6|2700.6|2704.2|2700.2|0
1643968850000|2022-02-04 10:00:50|||||||||1
1643968860000|2022-02-04 10:01:00|2705.1|2701.1|2704.2|2700.2|2705.1|2701.1|2704.2|2700.2|5
1643968910000|2022-02-04 10:01:50|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|1
1643968920000|2022-02-04 10:02:00|2703.6|2699.6|2703.2|2699.2|2703.6|2699.6|2703.1|2699.1|9
1643968930000|2022-02-04 10:02:10|2702.6|2698.6|2702.6|2698.6|2702.6|2698.6|2702.6|2698.6|3
1643968960000|2022-02-04 10:02:40|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|2
1643968970000|2022-02-04 10:02:50|2702.6|2698.6|2702.6|2698.6|2702.6|2698.6|2702.6|2698.6|0
1643968980000|2022-02-04 10:03:00|||||||||1
1643969000000|2022-02-04 10:03:20|||||||||5
1643969010000|2022-02-04 10:03:30|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|4
1643969050000|2022-02-04 10:04:10|2702.6|2698.6|2703.1|2699.1|2703.1|2699.1|2702.6|2698.6|2
1643969060000|2022-02-04 10:04:20|2703.2|2699.2|2703.2|2699.2|2703.2|2699.2|2703.2|2699.2|0
1643969070000|2022-02-04 10:04:30|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|1
1643969100000|2022-02-04 10:05:00|2702.6|2698.6|2703.1|2699.1|2703.1|2699.1|2702.6|2698.6|2
1643969110000|2022-02-04 10:05:10|||||||||1
1643969120000|2022-02-04 10:05:20|2703.2|2699.2|2703.2|2699.2|2703.2|2699.2|2703.1|2699.1|2
1643969130000|2022-02-04 10:05:30|2703.1|2699.1|2703.2|2699.2|2703.2|2699.2|2703.1|2699.1|2
1643969140000|2022-02-04 10:05:40|2703.1|2699.1|2703.2|2699.2|2703.2|2699.2|2703.1|2699.1|2
1643969150000|2022-02-04 10:05:50|2703.1|2699.1|2703.2|2699.2|2703.2|2699.2|2703.1|2699.1|1
1643969160000|2022-02-04 10:06:00|2703.7|2699.7|2704.2|2700.2|2704.2|2700.2|2703.7|2699.7|5
1643969200000|2022-02-04 10:06:40|2704.7|2700.7|2704.7|2700.7|2704.7|2700.7|2704.7|2700.7|27
1643969220000|2022-02-04 10:07:00|2705.1|2701.1|2706.2|2702.2|2706.2|2702.2|2705.1|2701.1|11
1643969260000|2022-02-04 10:07:40|2706.1|2702.1|2705.7|2701.7|2706.1|2702.1|2705.7|2701.7|1
1643969270000|2022-02-04 10:07:50|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|0
1643969280000|2022-02-04 10:08:00|2704.8|2700.8|2703.6|2699.6|2704.8|2700.8|2703.6|2699.6|3
1643969290000|2022-02-04 10:08:10|2704.1|2700.1|2704.2|2700.2|2704.2|2700.2|2704.1|2700.1|2
1643969330000|2022-02-04 10:08:50|||||||||1
1643969340000|2022-02-04 10:09:00|2704.6|2700.6|2704.7|2700.7|2704.7|2700.7|2704.6|2700.6|2
1643969370000|2022-02-04 10:09:30|2705.1|2701.1|2704.2|2700.2|2705.2|2701.2|2704.2|2700.2|5
1643969380000|2022-02-04 10:09:40|2704.6|2700.6|2705.1|2701.1|2705.1|2701.1|2704.2|2700.2|4
1643969390000|2022-02-04 10:09:50|||||||||5
1643969400000|2022-02-04 10:10:00|2704.6|2700.6|2705.2|2701.2|2705.2|2701.2|2704.6|2700.6|39
1643969410000|2022-02-04 10:10:10|2705.1|2701.1|2704.7|2700.7|2705.1|2701.1|2704.2|2700.2|1
1643969430000|2022-02-04 10:10:30|2704.6|2700.6|2704.6|2700.6|2704.6|2700.6|2704.6|2700.6|1
1643969450000|2022-02-04 10:10:50|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|3
1643969460000|2022-02-04 10:11:00|||||||||1
1643969470000|2022-02-04 10:11:10|2704.8|2700.8|2705.3|2701.3|2705.3|2701.3|2704.8|2700.8|13
1643969480000|2022-02-04 10:11:20|2705.2|2701.2|2705.2|2701.2|2705.2|2701.2|2705.2|2701.2|4
1643969490000|2022-02-04 10:11:30|2705.3|2701.3|2705.3|2701.3|2705.3|2701.3|2705.3|2701.3|1
1643969500000|2022-02-04 10:11:40|2705.7|2701.7|2705.7|2701.7|2705.7|2701.7|2705.7|2701.7|2
1643969510000|2022-02-04 10:11:50|2706.3|2702.3|2706.2|2702.2|2706.3|2702.3|2706.2|2702.2|0
1643969520000|2022-02-04 10:12:00|2705.8|2701.8|2705.2|2701.2|2705.8|2701.8|2704.6|2700.6|9
1643969550000|2022-02-04 10:12:30|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|0
1643969560000|2022-02-04 10:12:40|||||||||1
1643969570000|2022-02-04 10:12:50|2706.3|2702.3|2706.3|2702.3|2706.3|2702.3|2706.3|2702.3|23
1643969580000|2022-02-04 10:13:00|2706.7|2702.7|2706.1|2702.1|2706.7|2702.7|2706.1|2702.1|1
1643969600000|2022-02-04 10:13:20|2706.6|2702.6|2707.1|2703.1|2707.1|2703.1|2706.6|2702.6|5
1643969630000|2022-02-04 10:13:50|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|29
1643969640000|2022-02-04 10:14:00|||||||||3
1643969660000|2022-02-04 10:14:20|||||||||15
1643969680000|2022-02-04 10:14:40|||||||||1
1643969720000|2022-02-04 10:15:20|2707.6|2703.6|2708.1|2704.1|2708.1|2704.1|2707.6|2703.6|8
1643969760000|2022-02-04 10:16:00|2708.6|2704.6|2709.2|2705.2|2709.6|2705.6|2708.6|2704.6|1
1643969770000|2022-02-04 10:16:10|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|0
1643969780000|2022-02-04 10:16:20|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|1
1643969790000|2022-02-04 10:16:30|2708.7|2704.7|2708.6|2704.6|2709.1|2705.1|2708.6|2704.6|0
1643969800000|2022-02-04 10:16:40|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|1
1643969810000|2022-02-04 10:16:50|2709.2|2705.2|2709.1|2705.1|2709.6|2705.6|2709.1|2705.1|2
1643969830000|2022-02-04 10:17:10|2708.2|2704.2|2709.1|2705.1|2709.1|2705.1|2708.2|2704.2|3
1643969840000|2022-02-04 10:17:20|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|3
1643969850000|2022-02-04 10:17:30|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|0
1643969870000|2022-02-04 10:17:50|2708.7|2704.7|2708.6|2704.6|2708.7|2704.7|2708.6|2704.6|2
1643969880000|2022-02-04 10:18:00|2709.5|2705.5|2708.7|2704.7|2709.6|2705.6|2708.6|2704.6|2
1643969890000|2022-02-04 10:18:10|2709.1|2705.1|2707.6|2703.6|2709.1|2705.1|2707.6|2703.6|9
1643969900000|2022-02-04 10:18:20|||||||||3
1643969960000|2022-02-04 10:19:20|||||||||1
1643969970000|2022-02-04 10:19:30|2707.2|2703.2|2707.2|2703.2|2707.2|2703.2|2707.2|2703.2|1
1643970010000|2022-02-04 10:20:10|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2
1643970030000|2022-02-04 10:20:30|2706.6|2702.6|2707.1|2703.1|2707.1|2703.1|2706.6|2702.6|1
1643970040000|2022-02-04 10:20:40|||||||||4
1643970080000|2022-02-04 10:21:20|2706.6|2702.6|2707.6|2703.6|2708.1|2704.1|2706.6|2702.6|10
1643970090000|2022-02-04 10:21:30|2707.5|2703.5|2707.6|2703.6|2707.6|2703.6|2707.5|2703.5|1
1643970130000|2022-02-04 10:22:10|2708|2704|2708|2704|2708|2704|2708|2704|0
1643970150000|2022-02-04 10:22:30|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|1
1643970170000|2022-02-04 10:22:50|2707.5|2703.5|2707.5|2703.5|2707.5|2703.5|2707.5|2703.5|10
1643970200000|2022-02-04 10:23:20|||||||||2
1643970240000|2022-02-04 10:24:00|2706.6|2702.6|2707.1|2703.1|2707.1|2703.1|2706.6|2702.6|1
1643970250000|2022-02-04 10:24:10|2707|2703|2706.9|2702.9|2707|2703|2706.9|2702.9|1
1643970260000|2022-02-04 10:24:20|2707|2703|2707|2703|2707|2703|2707|2703|1
1643970270000|2022-02-04 10:24:30|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|18
1643970310000|2022-02-04 10:25:10|2707.1|2703.1|2707|2703|2707.1|2703.1|2707|2703|2
1643970340000|2022-02-04 10:25:40|2706.9|2702.9|2707.1|2703.1|2707.1|2703.1|2706.5|2702.5|7
1643970350000|2022-02-04 10:25:50|||||||||2
1643970360000|2022-02-04 10:26:00|||||||||1
1643970420000|2022-02-04 10:27:00|2707.3|2703.3|2707.3|2703.3|2707.3|2703.3|2707.3|2703.3|3
1643970430000|2022-02-04 10:27:10|2708.6|2704.6|2708.6|2704.6|2708.6|2704.6|2708.6|2704.6|0
1643970470000|2022-02-04 10:27:50|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|0
1643970500000|2022-02-04 10:28:20|2708.1|2704.1|2708|2704|2708.1|2704.1|2708|2704|1
1643970530000|2022-02-04 10:28:50|2707.9|2703.9|2707.5|2703.5|2707.9|2703.9|2707.5|2703.5|0
1643970550000|2022-02-04 10:29:10|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|1
1643970560000|2022-02-04 10:29:20|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|1
1643970570000|2022-02-04 10:29:30|2708|2704|2708|2704|2708|2704|2708|2704|0
1643970590000|2022-02-04 10:29:50|||||||||1
1643970600000|2022-02-04 10:30:00|2708.1|2704.1|2708.5|2704.5|2708.5|2704.5|2708.1|2704.1|2
1643970650000|2022-02-04 10:30:50|2708.4|2704.4|2707|2703|2708.4|2704.4|2707|2703|2
1643970660000|2022-02-04 10:31:00|2707.1|2703.1|2708|2704|2708|2704|2707.1|2703.1|1
1643970670000|2022-02-04 10:31:10|2708.1|2704.1|2708.5|2704.5|2708.5|2704.5|2708.1|2704.1|0
1643970690000|2022-02-04 10:31:30|||||||||1
1643970700000|2022-02-04 10:31:40|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|2
1643970720000|2022-02-04 10:32:00|2707.5|2703.5|2707|2703|2707.5|2703.5|2707|2703|0
1643970740000|2022-02-04 10:32:20|2707.1|2703.1|2707|2703|2707.1|2703.1|2707|2703|1
1643970750000|2022-02-04 10:32:30|2706.9|2702.9|2707|2703|2707|2703|2706.5|2702.5|2
1643970770000|2022-02-04 10:32:50|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|0
1643970800000|2022-02-04 10:33:20|2707.1|2703.1|2707|2703|2707.5|2703.5|2707|2703|3
1643970820000|2022-02-04 10:33:40|2707.1|2703.1|2707.5|2703.5|2707.5|2703.5|2707.1|2703.1|0
1643970840000|2022-02-04 10:34:00|2707.6|2703.6|2708.5|2704.5|2708.5|2704.5|2707.6|2703.6|1
1643970860000|2022-02-04 10:34:20|2708.6|2704.6|2708.6|2704.6|2708.6|2704.6|2708.6|2704.6|37
1643971180000|2022-02-04 10:39:40|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|0
1643971210000|2022-02-04 10:40:10|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|0
1643971220000|2022-02-04 10:40:20|||||||||1
1643971230000|2022-02-04 10:40:30|2708|2704|2708|2704|2708|2704|2708|2704|0
1643971320000|2022-02-04 10:42:00|2707.9|2703.9|2707.5|2703.5|2707.9|2703.9|2707.5|2703.5|0
1643971330000|2022-02-04 10:42:10|2707.9|2703.9|2708.6|2704.6|2708.6|2704.6|2707.9|2703.9|1
1643971340000|2022-02-04 10:42:20|2708.5|2704.5|2708.6|2704.6|2708.6|2704.6|2708.5|2704.5|1
1643971390000|2022-02-04 10:43:10|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|0
1643971400000|2022-02-04 10:43:20|2708.6|2704.6|2708.1|2704.1|2708.6|2704.6|2708.1|2704.1|1
1643971410000|2022-02-04 10:43:30|2707.6|2703.6|2707.6|2703.6|2708.1|2704.1|2707.6|2703.6|3
1643971520000|2022-02-04 10:45:20|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708|2704|1
1643971540000|2022-02-04 10:45:40|2708.6|2704.6|2708.6|2704.6|2708.6|2704.6|2708.6|2704.6|0
1643971550000|2022-02-04 10:45:50|2708.5|2704.5|2708.5|2704.5|2708.6|2704.6|2708.5|2704.5|0
1643971560000|2022-02-04 10:46:00|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|0
1643971570000|2022-02-04 10:46:10|2708.5|2704.5|2708.1|2704.1|2708.6|2704.6|2708.1|2704.1|1
1643971590000|2022-02-04 10:46:30|||||||||108
1643971610000|2022-02-04 10:46:50|2707.6|2703.6|2708.1|2704.1|2708.1|2704.1|2707.6|2703.6|6
1643971680000|2022-02-04 10:48:00|2708.5|2704.5|2707.6|2703.6|2708.5|2704.5|2707.6|2703.6|0
1643971690000|2022-02-04 10:48:10|2707.5|2703.5|2707.1|2703.1|2707.5|2703.5|2707|2703|2
1643971800000|2022-02-04 10:50:00|2707.6|2703.6|2707.5|2703.5|2707.6|2703.6|2707.5|2703.5|0
1643971810000|2022-02-04 10:50:10|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|1
1643971830000|2022-02-04 10:50:30|2707.5|2703.5|2707.6|2703.6|2707.6|2703.6|2707.5|2703.5|0
1643971870000|2022-02-04 10:51:10|2707.5|2703.5|2707.6|2703.6|2707.6|2703.6|2707.5|2703.5|0
1643971880000|2022-02-04 10:51:20|2707.5|2703.5|2707.6|2703.6|2707.6|2703.6|2707.5|2703.5|0
1643971950000|2022-02-04 10:52:30|||||||||1
1643971980000|2022-02-04 10:53:00|2708.1|2704.1|2707.6|2703.6|2708.1|2704.1|2707.6|2703.6|0
1643972040000|2022-02-04 10:54:00|2707.5|2703.5|2707.1|2703.1|2707.6|2703.6|2707.1|2703.1|0
1643972050000|2022-02-04 10:54:10|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|0
1643972100000|2022-02-04 10:55:00|2708.6|2704.6|2708|2704|2708.6|2704.6|2708|2704|0
1643972110000|2022-02-04 10:55:10|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|0
1643972130000|2022-02-04 10:55:30|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|0
1643972140000|2022-02-04 10:55:40|2708.2|2704.2|2708.6|2704.6|2708.6|2704.6|2708.2|2704.2|1
1643972160000|2022-02-04 10:56:00|||||||||1
1643972170000|2022-02-04 10:56:10|2708.5|2704.5|2707.6|2703.6|2708.6|2704.6|2707.6|2703.6|3
1643972210000|2022-02-04 10:56:50|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|0
1643972220000|2022-02-04 10:57:00|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|0
1643972230000|2022-02-04 10:57:10|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|0
1643972250000|2022-02-04 10:57:30|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2
1643972280000|2022-02-04 10:58:00|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|9
1643972290000|2022-02-04 10:58:10|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|0
1643972300000|2022-02-04 10:58:20|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|1
1643972320000|2022-02-04 10:58:40|||||||||1
1643972350000|2022-02-04 10:59:10|2708.7|2704.7|2708.8|2704.8|2708.8|2704.8|2708.7|2704.7|1
1643972360000|2022-02-04 10:59:20|2708.7|2704.7|2708.8|2704.8|2708.8|2704.8|2708.7|2704.7|5
1643972370000|2022-02-04 10:59:30|||||||||3
1643972380000|2022-02-04 10:59:40|||||||||7
1643972400000|2022-02-04 11:00:00|||||||||4
1643972410000|2022-02-04 11:00:10|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|0
1643972470000|2022-02-04 11:01:10|2710.9|2706.9|2710.9|2706.9|2710.9|2706.9|2710.9|2706.9|245
1643972490000|2022-02-04 11:01:30|2710.8|2706.8|2710.9|2706.9|2710.9|2706.9|2710.8|2706.8|1
1643972510000|2022-02-04 11:01:50|2710.8|2706.8|2710.8|2706.8|2710.8|2706.8|2710.8|2706.8|0
1643972520000|2022-02-04 11:02:00|2710.4|2706.4|2711.9|2707.9|2711.9|2707.9|2710.4|2706.4|10
1643972530000|2022-02-04 11:02:10|||||||||2
1643972540000|2022-02-04 11:02:20|2711.4|2707.4|2711.4|2707.4|2711.4|2707.4|2711.4|2707.4|6
1643972550000|2022-02-04 11:02:30|||||||||1
1643972590000|2022-02-04 11:03:10|2711.8|2707.8|2711.9|2707.9|2711.9|2707.9|2711.8|2707.8|2
1643972620000|2022-02-04 11:03:40|2711.8|2707.8|2711.9|2707.9|2711.9|2707.9|2711.8|2707.8|3
1643972630000|2022-02-04 11:03:50|2711.4|2707.4|2711.4|2707.4|2711.4|2707.4|2711.4|2707.4|0
1643972640000|2022-02-04 11:04:00|2710.9|2706.9|2710.9|2706.9|2710.9|2706.9|2710.9|2706.9|0
1643972650000|2022-02-04 11:04:10|||||||||2
1643972670000|2022-02-04 11:04:30|2711.3|2707.3|2711.9|2707.9|2711.9|2707.9|2711.3|2707.3|2
1643972710000|2022-02-04 11:05:10|||||||||9
1643972790000|2022-02-04 11:06:30|2711.4|2707.4|2711.4|2707.4|2711.4|2707.4|2711.4|2707.4|0
1643972820000|2022-02-04 11:07:00|2711.9|2707.9|2711.9|2707.9|2711.9|2707.9|2711.9|2707.9|0
1643972880000|2022-02-04 11:08:00|2711.4|2707.4|2711.9|2707.9|2711.9|2707.9|2711.4|2707.4|2
1643972930000|2022-02-04 11:08:50|2711.8|2707.8|2711.4|2707.4|2711.8|2707.8|2711.4|2707.4|1
1643972950000|2022-02-04 11:09:10|2710.9|2706.9|2710.9|2706.9|2710.9|2706.9|2710.9|2706.9|1
1643972960000|2022-02-04 11:09:20|2711.8|2707.8|2712.8|2708.8|2712.8|2708.8|2711.8|2707.8|9
1643972970000|2022-02-04 11:09:30|||||||||1
1643972980000|2022-02-04 11:09:40|2712.9|2708.9|2712.9|2708.9|2712.9|2708.9|2712.9|2708.9|1
1643972990000|2022-02-04 11:09:50|2712.8|2708.8|2712.8|2708.8|2712.8|2708.8|2712.8|2708.8|0
1643973000000|2022-02-04 11:10:00|2712.9|2708.9|2713.9|2709.9|2713.9|2709.9|2712.9|2708.9|1
1643973010000|2022-02-04 11:10:10|2713.4|2709.4|2713.8|2709.8|2713.8|2709.8|2712.9|2708.9|0
1643973020000|2022-02-04 11:10:20|2713.9|2709.9|2713.9|2709.9|2713.9|2709.9|2713.9|2709.9|1
1643973040000|2022-02-04 11:10:40|2714.9|2710.9|2714.4|2710.4|2714.9|2710.9|2714.3|2710.3|1
1643973050000|2022-02-04 11:10:50|2714|2710|2714.4|2710.4|2714.4|2710.4|2714|2710|0
1643973060000|2022-02-04 11:11:00|2716.1|2712.1|2714.4|2710.4|2716.1|2712.1|2714.4|2710.4|4
1643973080000|2022-02-04 11:11:20|2713.9|2709.9|2713.9|2709.9|2713.9|2709.9|2713.9|2709.9|0
1643973130000|2022-02-04 11:12:10|2713.8|2709.8|2713.8|2709.8|2713.9|2709.9|2713.8|2709.8|1
1643973140000|2022-02-04 11:12:20|2713.9|2709.9|2713.9|2709.9|2713.9|2709.9|2713.9|2709.9|1
1643973150000|2022-02-04 11:12:30|2713|2709|2712.9|2708.9|2713|2709|2712.4|2708.4|1
1643973180000|2022-02-04 11:13:00|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|0
1643973190000|2022-02-04 11:13:10|2713.9|2709.9|2713.9|2709.9|2713.9|2709.9|2713.9|2709.9|0
1643973290000|2022-02-04 11:14:50|2714.4|2710.4|2714.4|2710.4|2714.4|2710.4|2714.4|2710.4|1
1643973320000|2022-02-04 11:15:20|||||||||1
1643973340000|2022-02-04 11:15:40|||||||||1
1643973350000|2022-02-04 11:15:50|||||||||2
1643973360000|2022-02-04 11:16:00|2714.8|2710.8|2714.4|2710.4|2714.9|2710.9|2713.9|2709.9|4
1643973380000|2022-02-04 11:16:20|||||||||3
1643973430000|2022-02-04 11:17:10|2715.8|2711.8|2714.4|2710.4|2715.8|2711.8|2714.4|2710.4|2
1643973440000|2022-02-04 11:17:20|2713.9|2709.9|2713.9|2709.9|2713.9|2709.9|2713.9|2709.9|1
1643973450000|2022-02-04 11:17:30|||||||||1
1643973480000|2022-02-04 11:18:00|2714.3|2710.3|2714.3|2710.3|2714.3|2710.3|2714.3|2710.3|1
1643973490000|2022-02-04 11:18:10|2713.9|2709.9|2713.9|2709.9|2713.9|2709.9|2713.9|2709.9|0
1643973500000|2022-02-04 11:18:20|2713.8|2709.8|2713.9|2709.9|2713.9|2709.9|2713.8|2709.8|1
1643973510000|2022-02-04 11:18:30|2713.8|2709.8|2713.8|2709.8|2713.9|2709.9|2713.8|2709.8|0
1643973540000|2022-02-04 11:19:00|2713.9|2709.9|2713.9|2709.9|2713.9|2709.9|2713.9|2709.9|0
1643973550000|2022-02-04 11:19:10|2713.8|2709.8|2713.8|2709.8|2713.9|2709.9|2713.8|2709.8|3
1643973560000|2022-02-04 11:19:20|2713.9|2709.9|2713.8|2709.8|2713.9|2709.9|2713.8|2709.8|0
1643973570000|2022-02-04 11:19:30|2713.9|2709.9|2713.8|2709.8|2713.9|2709.9|2713.8|2709.8|0
1643973580000|2022-02-04 11:19:40|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|0
1643973600000|2022-02-04 11:20:00|2713.3|2709.3|2713.3|2709.3|2713.3|2709.3|2713.3|2709.3|0
1643973660000|2022-02-04 11:21:00|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|0
1643973700000|2022-02-04 11:21:40|2712.9|2708.9|2713.3|2709.3|2713.3|2709.3|2712.9|2708.9|1
1643973720000|2022-02-04 11:22:00|2713.4|2709.4|2713.4|2709.4|2713.8|2709.8|2713.4|2709.4|3
1643973730000|2022-02-04 11:22:10|2713.8|2709.8|2713.3|2709.3|2713.8|2709.8|2713.3|2709.3|15
1643973740000|2022-02-04 11:22:20|2713.2|2709.2|2713.3|2709.3|2713.3|2709.3|2712.8|2708.8|13
1643973770000|2022-02-04 11:22:50|2712.8|2708.8|2712.8|2708.8|2712.8|2708.8|2712.8|2708.8|0
1643973780000|2022-02-04 11:23:00|2712.7|2708.7|2712.7|2708.7|2712.7|2708.7|2712.7|2708.7|0
1643973790000|2022-02-04 11:23:10|2712.3|2708.3|2712.3|2708.3|2712.3|2708.3|2712.3|2708.3|0
1643973810000|2022-02-04 11:23:30|2712.4|2708.4|2712.4|2708.4|2712.4|2708.4|2712.4|2708.4|0
1643973830000|2022-02-04 11:23:50|||||||||2
1643973900000|2022-02-04 11:25:00|2711.9|2707.9|2711.9|2707.9|2711.9|2707.9|2711.9|2707.9|1
1643973910000|2022-02-04 11:25:10|2712.3|2708.3|2712.4|2708.4|2712.4|2708.4|2712.3|2708.3|0
1643973930000|2022-02-04 11:25:30|2712.8|2708.8|2712.8|2708.8|2712.8|2708.8|2712.8|2708.8|0
1643973950000|2022-02-04 11:25:50|2711.9|2707.9|2711.9|2707.9|2711.9|2707.9|2711.9|2707.9|2
1643973960000|2022-02-04 11:26:00|2712.8|2708.8|2712.8|2708.8|2712.8|2708.8|2712.8|2708.8|1
1643974020000|2022-02-04 11:27:00|||||||||1
1643974030000|2022-02-04 11:27:10|||||||||3
1643974200000|2022-02-04 11:30:00|||||||||1
1643974210000|2022-02-04 11:30:10|2713.8|2709.8|2714.4|2710.4|2714.4|2710.4|2713.8|2709.8|30
1643974220000|2022-02-04 11:30:20|2714.9|2710.9|2714.8|2710.8|2714.9|2710.9|2714.8|2710.8|0
1643974230000|2022-02-04 11:30:30|2714.9|2710.9|2714.9|2710.9|2714.9|2710.9|2714.9|2710.9|1
1643974240000|2022-02-04 11:30:40|2715.3|2711.3|2715.8|2711.8|2715.9|2711.9|2715.3|2711.3|49
1643974260000|2022-02-04 11:31:00|2715.9|2711.9|2715.8|2711.8|2715.9|2711.9|2715.8|2711.8|6
1643974290000|2022-02-04 11:31:30|2715.7|2711.7|2715.7|2711.7|2715.7|2711.7|2715.7|2711.7|12
1643974300000|2022-02-04 11:31:40|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|0
1643974360000|2022-02-04 11:32:40|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|0
1643974370000|2022-02-04 11:32:50|2715.4|2711.4|2714.9|2710.9|2715.4|2711.4|2714.9|2710.9|1
1643974380000|2022-02-04 11:33:00|||||||||1
1643974450000|2022-02-04 11:34:10|2715.8|2711.8|2716.8|2712.8|2716.8|2712.8|2715.8|2711.8|4
1643974460000|2022-02-04 11:34:20|2716.9|2712.9|2717.9|2713.9|2718.4|2714.4|2716.9|2712.9|46
1643974470000|2022-02-04 11:34:30|2717.8|2713.8|2718.7|2714.7|2718.9|2714.9|2717.8|2713.8|19
1643974480000|2022-02-04 11:34:40|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|0
1643974500000|2022-02-04 11:35:00|||||||||7
1643974530000|2022-02-04 11:35:30|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|15
1643974540000|2022-02-04 11:35:40|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|1
1643974620000|2022-02-04 11:37:00|||||||||2
1643974630000|2022-02-04 11:37:10|2716.8|2712.8|2716.9|2712.9|2716.9|2712.9|2716.8|2712.8|2
1643974650000|2022-02-04 11:37:30|||||||||4
1643974730000|2022-02-04 11:38:50|||||||||20
1643974770000|2022-02-04 11:39:30|2715.9|2711.9|2715.9|2711.9|2715.9|2711.9|2715.9|2711.9|1
1643974790000|2022-02-04 11:39:50|2715.5|2711.5|2715.4|2711.4|2715.5|2711.5|2715.4|2711.4|2
1643974810000|2022-02-04 11:40:10|2715.9|2711.9|2716.9|2712.9|2716.9|2712.9|2715.9|2711.9|2
1643974820000|2022-02-04 11:40:20|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|1
1643974870000|2022-02-04 11:41:10|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|0
1643974880000|2022-02-04 11:41:20|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|0
1643974890000|2022-02-04 11:41:30|2716.4|2712.4|2716.4|2712.4|2716.4|2712.4|2716.4|2712.4|4
1643974960000|2022-02-04 11:42:40|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|0
1643975000000|2022-02-04 11:43:20|||||||||6
1643975050000|2022-02-04 11:44:10|2715.9|2711.9|2715.9|2711.9|2715.9|2711.9|2715.9|2711.9|0
1643975070000|2022-02-04 11:44:30|2714.9|2710.9|2716.3|2712.3|2716.3|2712.3|2714.9|2710.9|1
1643975080000|2022-02-04 11:44:40|2715.8|2711.8|2715.9|2711.9|2715.9|2711.9|2715.8|2711.8|1
1643975100000|2022-02-04 11:45:00|2716.4|2712.4|2716.4|2712.4|2716.4|2712.4|2716.4|2712.4|0
1643975110000|2022-02-04 11:45:10|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|0
1643975120000|2022-02-04 11:45:20|2717|2713|2717|2713|2717|2713|2717|2713|0
1643975130000|2022-02-04 11:45:30|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|0
1643975140000|2022-02-04 11:45:40|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|0
1643975150000|2022-02-04 11:45:50|||||||||1
1643975190000|2022-02-04 11:46:30|||||||||1
1643975210000|2022-02-04 11:46:50|2716.9|2712.9|2716.9|2712.9|2717.4|2713.4|2716.9|2712.9|3
1643975220000|2022-02-04 11:47:00|2717.4|2713.4|2716.9|2712.9|2717.4|2713.4|2716.9|2712.9|4
1643975230000|2022-02-04 11:47:10|2717|2713|2716.9|2712.9|2717.4|2713.4|2716.9|2712.9|1
1643975270000|2022-02-04 11:47:50|2717.2|2713.2|2717.2|2713.2|2717.2|2713.2|2717.2|2713.2|3
1643975280000|2022-02-04 11:48:00|2717.6|2713.6|2718.1|2714.1|2718.5|2714.5|2717.1|2713.1|15
1643975290000|2022-02-04 11:48:10|2718.5|2714.5|2718.5|2714.5|2718.9|2714.9|2718.5|2714.5|1
1643975300000|2022-02-04 11:48:20|||||||||1
1643975310000|2022-02-04 11:48:30|||||||||1
1643975340000|2022-02-04 11:49:00|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|3
1643975350000|2022-02-04 11:49:10|2719|2715|2718.4|2714.4|2719|2715|2718.4|2714.4|8
1643975360000|2022-02-04 11:49:20|2718|2714|2718.5|2714.5|2718.5|2714.5|2718|2714|5
1643975370000|2022-02-04 11:49:30|||||||||1
1643975380000|2022-02-04 11:49:40|||||||||2
1643975400000|2022-02-04 11:50:00|2718|2714|2718|2714|2718|2714|2718|2714|6
1643975420000|2022-02-04 11:50:20|||||||||2
1643975450000|2022-02-04 11:50:50|2718.5|2714.5|2717.5|2713.5|2718.5|2714.5|2717.5|2713.5|9
1643975470000|2022-02-04 11:51:10|2717.9|2713.9|2717.9|2713.9|2718|2714|2717.9|2713.9|2
1643975490000|2022-02-04 11:51:30|2718|2714|2717.9|2713.9|2718|2714|2717.9|2713.9|68
1643975620000|2022-02-04 11:53:40|2717.8|2713.8|2717.8|2713.8|2717.9|2713.9|2717.8|2713.8|4
1643975630000|2022-02-04 11:53:50|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.8|2713.8|2
1643975650000|2022-02-04 11:54:10|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|0
1643975660000|2022-02-04 11:54:20|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|3
1643975670000|2022-02-04 11:54:30|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|0
1643975700000|2022-02-04 11:55:00|2717.9|2713.9|2717.8|2713.8|2717.9|2713.9|2717.8|2713.8|1
1643975710000|2022-02-04 11:55:10|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|1
1643975720000|2022-02-04 11:55:20|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|0
1643975750000|2022-02-04 11:55:50|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|0
1643975760000|2022-02-04 11:56:00|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|0
1643975830000|2022-02-04 11:57:10|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|0
1643975840000|2022-02-04 11:57:20|||||||||1
1643975860000|2022-02-04 11:57:40|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|0
1643975880000|2022-02-04 11:58:00|2717.8|2713.8|2717.8|2713.8|2717.9|2713.9|2717.4|2713.4|4
1643975890000|2022-02-04 11:58:10|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|0
1643976000000|2022-02-04 12:00:00|2717.8|2713.8|2717.4|2713.4|2717.8|2713.8|2717.4|2713.4|1
1643976010000|2022-02-04 12:00:10|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|5
1643976040000|2022-02-04 12:00:40|2717.8|2713.8|2717.9|2713.9|2717.9|2713.9|2717.8|2713.8|0
1643976130000|2022-02-04 12:02:10|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|174
1643976140000|2022-02-04 12:02:20|2717.9|2713.9|2718|2714|2718|2714|2717.9|2713.9|4
1643976160000|2022-02-04 12:02:40|2717.9|2713.9|2718|2714|2718|2714|2717.9|2713.9|8
1643976170000|2022-02-04 12:02:50|||||||||1
1643976220000|2022-02-04 12:03:40|2717|2713|2717|2713|2717|2713|2717|2713|4
1643976240000|2022-02-04 12:04:00|2718|2714|2717.9|2713.9|2718|2714|2717.9|2713.9|2
1643976250000|2022-02-04 12:04:10|2718|2714|2718|2714|2718|2714|2718|2714|11
1643976290000|2022-02-04 12:04:50|||||||||19
1643976300000|2022-02-04 12:05:00|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|0
1643976320000|2022-02-04 12:05:20|2718|2714|2718|2714|2718|2714|2718|2714|0
1643976360000|2022-02-04 12:06:00|2717.9|2713.9|2717.5|2713.5|2717.9|2713.9|2717.4|2713.4|5
1643976390000|2022-02-04 12:06:30|2717.4|2713.4|2717.5|2713.5|2717.5|2713.5|2717.4|2713.4|0
1643976410000|2022-02-04 12:06:50|||||||||1
1643976430000|2022-02-04 12:07:10|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|0
1643976530000|2022-02-04 12:08:50|2717.5|2713.5|2717.9|2713.9|2717.9|2713.9|2717.4|2713.4|6
1643976590000|2022-02-04 12:09:50|2717.5|2713.5|2717.5|2713.5|2717.5|2713.5|2717.5|2713.5|1
1643976610000|2022-02-04 12:10:10|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|0
1643976630000|2022-02-04 12:10:30|2718|2714|2718|2714|2718|2714|2718|2714|0
1643976640000|2022-02-04 12:10:40|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|1
1643976700000|2022-02-04 12:11:40|2718|2714|2718|2714|2718|2714|2718|2714|0
1643976710000|2022-02-04 12:11:50|2718.4|2714.4|2718.5|2714.5|2718.5|2714.5|2718.4|2714.4|3
1643976720000|2022-02-04 12:12:00|2718.9|2714.9|2717.4|2713.4|2719|2715|2717|2713|6
1643976730000|2022-02-04 12:12:10|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2
1643976770000|2022-02-04 12:12:50|2718|2714|2717.9|2713.9|2718|2714|2717.9|2713.9|0
1643976780000|2022-02-04 12:13:00|2718|2714|2718|2714|2718|2714|2718|2714|0
1643976790000|2022-02-04 12:13:10|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|0
1643976820000|2022-02-04 12:13:40|2718.8|2714.8|2718.8|2714.8|2718.8|2714.8|2718.8|2714.8|0
1643976870000|2022-02-04 12:14:30|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|0
1643976890000|2022-02-04 12:14:50|2718.5|2714.5|2718.9|2714.9|2718.9|2714.9|2718.5|2714.5|2
1643976900000|2022-02-04 12:15:00|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|0
1643976940000|2022-02-04 12:15:40|2718|2714|2718|2714|2718|2714|2718|2714|0
1643976960000|2022-02-04 12:16:00|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|1
1643976970000|2022-02-04 12:16:10|2718.8|2714.8|2718.4|2714.4|2718.8|2714.8|2718.4|2714.4|0
1643977010000|2022-02-04 12:16:50|2718.5|2714.5|2718.5|2714.5|2718.5|2714.5|2718.5|2714.5|1
1643977020000|2022-02-04 12:17:00|2718|2714|2718.5|2714.5|2718.5|2714.5|2718|2714|0
1643977040000|2022-02-04 12:17:20|2718|2714|2718|2714|2718|2714|2718|2714|0
1643977050000|2022-02-04 12:17:30|2718.5|2714.5|2718.5|2714.5|2718.5|2714.5|2718.5|2714.5|0
1643977080000|2022-02-04 12:18:00|2718|2714|2718.4|2714.4|2718.4|2714.4|2717.9|2713.9|0
1643977130000|2022-02-04 12:18:50|||||||||1
1643977150000|2022-02-04 12:19:10|2719|2715|2718.5|2714.5|2719|2715|2718.5|2714.5|4
1643977160000|2022-02-04 12:19:20|2718.9|2714.9|2719|2715|2719|2715|2718.9|2714.9|1
1643977190000|2022-02-04 12:19:50|2719.8|2715.8|2719|2715|2720|2716|2719|2715|8
1643977210000|2022-02-04 12:20:10|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|4
1643977220000|2022-02-04 12:20:20|2719|2715|2719|2715|2719|2715|2719|2715|0
1643977230000|2022-02-04 12:20:30|2719.5|2715.5|2720|2716|2720|2716|2719.5|2715.5|4
1643977240000|2022-02-04 12:20:40|2719|2715|2719|2715|2719|2715|2719|2715|1
1643977300000|2022-02-04 12:21:40|2718.9|2714.9|2718.5|2714.5|2718.9|2714.9|2718.5|2714.5|1
1643977310000|2022-02-04 12:21:50|2718.4|2714.4|2718|2714|2718.4|2714.4|2718|2714|0
1643977320000|2022-02-04 12:22:00|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|0
1643977350000|2022-02-04 12:22:30|||||||||1
1643977370000|2022-02-04 12:22:50|2719|2715|2719|2715|2719|2715|2719|2715|1
1643977380000|2022-02-04 12:23:00|2718.9|2714.9|2718.4|2714.4|2718.9|2714.9|2718.3|2714.3|5
1643977390000|2022-02-04 12:23:10|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|1
1643977470000|2022-02-04 12:24:30|||||||||6
1643977480000|2022-02-04 12:24:40|2718.8|2714.8|2718.9|2714.9|2718.9|2714.9|2718.8|2714.8|1
1643977550000|2022-02-04 12:25:50|2719.8|2715.8|2719.8|2715.8|2719.8|2715.8|2719.8|2715.8|1
1643977570000|2022-02-04 12:26:10|2719.4|2715.4|2719.4|2715.4|2719.4|2715.4|2719.4|2715.4|0
1643977650000|2022-02-04 12:27:30|2719|2715|2719|2715|2719|2715|2719|2715|0
1643977680000|2022-02-04 12:28:00|2718.5|2714.5|2718.3|2714.3|2718.5|2714.5|2718.3|2714.3|2
1643977690000|2022-02-04 12:28:10|2717.8|2713.8|2717.4|2713.4|2717.8|2713.8|2717.4|2713.4|12
1643977700000|2022-02-04 12:28:20|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|2
1643977710000|2022-02-04 12:28:30|2719|2715|2719.3|2715.3|2719.4|2715.4|2719|2715|5
1643977720000|2022-02-04 12:28:40|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|0
1643977740000|2022-02-04 12:29:00|2718.3|2714.3|2718.4|2714.4|2718.4|2714.4|2718.3|2714.3|1
1643977800000|2022-02-04 12:30:00|2719.7|2715.7|2719.8|2715.8|2719.8|2715.8|2719.7|2715.7|1
1643977820000|2022-02-04 12:30:20|||||||||4
1643977830000|2022-02-04 12:30:30|||||||||1
1643977870000|2022-02-04 12:31:10|2719.4|2715.4|2719.8|2715.8|2719.8|2715.8|2719.3|2715.3|5
1643977890000|2022-02-04 12:31:30|2719.3|2715.3|2719.8|2715.8|2719.8|2715.8|2719.3|2715.3|0
1643977920000|2022-02-04 12:32:00|||||||||17
1643977930000|2022-02-04 12:32:10|2719.3|2715.3|2718.9|2714.9|2719.3|2715.3|2718.9|2714.9|0
1643977980000|2022-02-04 12:33:00|2718.8|2714.8|2718.4|2714.4|2718.8|2714.8|2718.4|2714.4|0
1643978020000|2022-02-04 12:33:40|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|1
1643978030000|2022-02-04 12:33:50|2718.5|2714.5|2718.5|2714.5|2718.5|2714.5|2718.5|2714.5|1
1643978040000|2022-02-04 12:34:00|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|0
1643978050000|2022-02-04 12:34:10|2718.5|2714.5|2718.4|2714.4|2718.5|2714.5|2718.3|2714.3|0
1643978070000|2022-02-04 12:34:30|2718.3|2714.3|2718.4|2714.4|2718.4|2714.4|2717|2713|2
1643978080000|2022-02-04 12:34:40|2717.5|2713.5|2717.5|2713.5|2717.5|2713.5|2717.5|2713.5|0
1643978090000|2022-02-04 12:34:50|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|0
1643978160000|2022-02-04 12:36:00|2717.8|2713.8|2717.9|2713.9|2717.9|2713.9|2717.8|2713.8|1
1643978180000|2022-02-04 12:36:20|2718.8|2714.8|2717.9|2713.9|2718.8|2714.8|2717.9|2713.9|0
1643978210000|2022-02-04 12:36:50|||||||||1
1643978220000|2022-02-04 12:37:00|||||||||1
1643978270000|2022-02-04 12:37:50|2718|2714|2718.4|2714.4|2718.4|2714.4|2718|2714|0
1643978280000|2022-02-04 12:38:00|2718|2714|2717.9|2713.9|2718|2714|2717.9|2713.9|1
1643978290000|2022-02-04 12:38:10|||||||||1
1643978330000|2022-02-04 12:38:50|2718|2714|2717.9|2713.9|2718|2714|2717.9|2713.9|1
1643978340000|2022-02-04 12:39:00|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|1
1643978400000|2022-02-04 12:40:00|2717.8|2713.8|2717.9|2713.9|2717.9|2713.9|2717.8|2713.8|3
1643978410000|2022-02-04 12:40:10|2718|2714|2718|2714|2718|2714|2718|2714|0
1643978430000|2022-02-04 12:40:30|2718.4|2714.4|2718.3|2714.3|2718.4|2714.4|2718.3|2714.3|0
1643978440000|2022-02-04 12:40:40|2717|2713|2717|2713|2717|2713|2717|2713|4
1643978450000|2022-02-04 12:40:50|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|7
1643978460000|2022-02-04 12:41:00|2718|2714|2718.9|2714.9|2718.9|2714.9|2718|2714|3
1643978470000|2022-02-04 12:41:10|2718.5|2714.5|2718.5|2714.5|2718.5|2714.5|2718.5|2714.5|0
1643978480000|2022-02-04 12:41:20|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|0
1643978490000|2022-02-04 12:41:30|2718|2714|2718|2714|2718|2714|2718|2714|0
1643978500000|2022-02-04 12:41:40|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|0
1643978560000|2022-02-04 12:42:40|2717.5|2713.5|2717.5|2713.5|2717.5|2713.5|2717.4|2713.4|2
1643978580000|2022-02-04 12:43:00|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|0
1643978590000|2022-02-04 12:43:10|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|0
1643978610000|2022-02-04 12:43:30|2718|2714|2718.4|2714.4|2718.4|2714.4|2717.9|2713.9|1
1643978640000|2022-02-04 12:44:00|2717.9|2713.9|2718|2714|2718|2714|2717.9|2713.9|0
1643978650000|2022-02-04 12:44:10|2718.4|2714.4|2718.5|2714.5|2718.5|2714.5|2718.4|2714.4|4
1643978660000|2022-02-04 12:44:20|2718|2714|2717.9|2713.9|2718|2714|2717.8|2713.8|1
1643978670000|2022-02-04 12:44:30|2717.4|2713.4|2715.8|2711.8|2717.4|2713.4|2715.8|2711.8|4
1643978680000|2022-02-04 12:44:40|2715.4|2711.4|2715.4|2711.4|2715.4|2711.4|2715.4|2711.4|0
1643978700000|2022-02-04 12:45:00|2715|2711|2714.9|2710.9|2715.4|2711.4|2714.8|2710.8|3
1643978710000|2022-02-04 12:45:10|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|0
1643978730000|2022-02-04 12:45:30|2715.4|2711.4|2715.4|2711.4|2715.4|2711.4|2715.4|2711.4|0
1643978740000|2022-02-04 12:45:40|2714.8|2710.8|2714.8|2710.8|2714.8|2710.8|2714.8|2710.8|1
1643978750000|2022-02-04 12:45:50|||||||||12
1643978760000|2022-02-04 12:46:00|2712.9|2708.9|2713.4|2709.4|2713.4|2709.4|2712.5|2708.5|13
1643978770000|2022-02-04 12:46:10|2713.5|2709.5|2714|2710|2714|2710|2713.5|2709.5|5
1643978790000|2022-02-04 12:46:30|2714.4|2710.4|2714.4|2710.4|2714.4|2710.4|2714.4|2710.4|0
1643978820000|2022-02-04 12:47:00|2714.3|2710.3|2713.3|2709.3|2714.3|2710.3|2712.9|2708.9|13
1643978840000|2022-02-04 12:47:20|2712.9|2708.9|2712.9|2708.9|2712.9|2708.9|2712.9|2708.9|1
1643978850000|2022-02-04 12:47:30|2713.3|2709.3|2713.3|2709.3|2713.3|2709.3|2713.3|2709.3|0
1643978880000|2022-02-04 12:48:00|2712.9|2708.9|2710.8|2706.8|2712.9|2708.9|2709.8|2705.8|12
1643978890000|2022-02-04 12:48:10|2710.3|2706.3|2709.8|2705.8|2710.8|2706.8|2709.8|2705.8|16
1643978900000|2022-02-04 12:48:20|2710.3|2706.3|2710.8|2706.8|2710.8|2706.8|2710.3|2706.3|6
1643978910000|2022-02-04 12:48:30|2710.7|2706.7|2710.3|2706.3|2710.7|2706.7|2709.8|2705.8|46
1643978940000|2022-02-04 12:49:00|2710.2|2706.2|2709.2|2705.2|2710.2|2706.2|2709.2|2705.2|24
1643978950000|2022-02-04 12:49:10|2708.7|2704.7|2709.2|2705.2|2709.2|2705.2|2708.2|2704.2|12
1643978980000|2022-02-04 12:49:40|2709.1|2705.1|2708.7|2704.7|2709.1|2705.1|2708.7|2704.7|1
1643979010000|2022-02-04 12:50:10|2708.2|2704.2|2708.2|2704.2|2708.2|2704.2|2708.2|2704.2|5
1643979020000|2022-02-04 12:50:20|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|0
1643979030000|2022-02-04 12:50:30|2707.7|2703.7|2707.7|2703.7|2707.7|2703.7|2707.7|2703.7|6
1643979040000|2022-02-04 12:50:40|||||||||26
1643979050000|2022-02-04 12:50:50|||||||||13
1643979060000|2022-02-04 12:51:00|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|3
1643979070000|2022-02-04 12:51:10|2707.6|2703.6|2706.6|2702.6|2707.6|2703.6|2706.6|2702.6|6
1643979080000|2022-02-04 12:51:20|2707.6|2703.6|2707.7|2703.7|2708.1|2704.1|2707.6|2703.6|7
1643979090000|2022-02-04 12:51:30|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|0
1643979100000|2022-02-04 12:51:40|2708.6|2704.6|2708.6|2704.6|2708.6|2704.6|2708.6|2704.6|0
1643979110000|2022-02-04 12:51:50|||||||||1
1643979120000|2022-02-04 12:52:00|2709.1|2705.1|2709.6|2705.6|2709.6|2705.6|2709.1|2705.1|1
1643979130000|2022-02-04 12:52:10|2709.5|2705.5|2709.6|2705.6|2709.6|2705.6|2709.1|2705.1|0
1643979140000|2022-02-04 12:52:20|2708.7|2704.7|2708.6|2704.6|2708.7|2704.7|2708.6|2704.6|11
1643979150000|2022-02-04 12:52:30|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|5
1643979160000|2022-02-04 12:52:40|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|48
1643979170000|2022-02-04 12:52:50|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|32
1643979220000|2022-02-04 12:53:40|2708.9|2704.9|2709.1|2705.1|2709.1|2705.1|2708.9|2704.9|3
1643979280000|2022-02-04 12:54:40|2708.6|2704.6|2709.1|2705.1|2709.1|2705.1|2708.6|2704.6|1
1643979300000|2022-02-04 12:55:00|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|0
1643979320000|2022-02-04 12:55:20|2710.6|2706.6|2710.6|2706.6|2710.6|2706.6|2710.6|2706.6|2
1643979330000|2022-02-04 12:55:30|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|0
1643979350000|2022-02-04 12:55:50|2710.6|2706.6|2710.6|2706.6|2710.6|2706.6|2710.6|2706.6|1
1643979420000|2022-02-04 12:57:00|2710.8|2706.8|2711.7|2707.7|2711.7|2707.7|2710.8|2706.8|25
1643979430000|2022-02-04 12:57:10|2711.6|2707.6|2711.7|2707.7|2711.7|2707.7|2710.7|2706.7|16
1643979440000|2022-02-04 12:57:20|2712.1|2708.1|2711.6|2707.6|2712.1|2708.1|2711.6|2707.6|4
1643979450000|2022-02-04 12:57:30|2710.8|2706.8|2711.1|2707.1|2711.1|2707.1|2710.8|2706.8|3
1643979460000|2022-02-04 12:57:40|2710.6|2706.6|2710.6|2706.6|2710.6|2706.6|2710.6|2706.6|1
1643979470000|2022-02-04 12:57:50|2710.1|2706.1|2710.2|2706.2|2710.2|2706.2|2710.1|2706.1|1
1643979480000|2022-02-04 12:58:00|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|5
1643979490000|2022-02-04 12:58:10|2710.6|2706.6|2710.6|2706.6|2710.6|2706.6|2710.6|2706.6|0
1643979500000|2022-02-04 12:58:20|2710.1|2706.1|2710.1|2706.1|2710.6|2706.6|2710.1|2706.1|0
1643979510000|2022-02-04 12:58:30|2710.6|2706.6|2709.5|2705.5|2710.6|2706.6|2709.5|2705.5|3
1643979520000|2022-02-04 12:58:40|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|0
1643979530000|2022-02-04 12:58:50|||||||||1
1643979580000|2022-02-04 12:59:40|||||||||6
1643979590000|2022-02-04 12:59:50|||||||||1
1643979600000|2022-02-04 13:00:00|2709.2|2705.2|2709.1|2705.1|2709.2|2705.2|2709.1|2705.1|11
1643979610000|2022-02-04 13:00:10|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|3
1643979620000|2022-02-04 13:00:20|2709.1|2705.1|2709.2|2705.2|2709.2|2705.2|2709.1|2705.1|0
1643979630000|2022-02-04 13:00:30|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|0
1643979640000|2022-02-04 13:00:40|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|0
1643979650000|2022-02-04 13:00:50|||||||||1
1643979660000|2022-02-04 13:01:00|2708.7|2704.7|2708.6|2704.6|2708.7|2704.7|2708.6|2704.6|16
1643979670000|2022-02-04 13:01:10|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|3
1643979710000|2022-02-04 13:01:50|2707.7|2703.7|2707.6|2703.6|2708.6|2704.6|2707.6|2703.6|5
1643979720000|2022-02-04 13:02:00|2708.1|2704.1|2705.6|2701.6|2708.1|2704.1|2705.1|2701.1|42
1643979730000|2022-02-04 13:02:10|2706.6|2702.6|2707.6|2703.6|2707.6|2703.6|2705.7|2701.7|17
1643979740000|2022-02-04 13:02:20|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|7
1643979750000|2022-02-04 13:02:30|2706.7|2702.7|2707.6|2703.6|2707.6|2703.6|2706.7|2702.7|1
1643979770000|2022-02-04 13:02:50|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|1
1643979780000|2022-02-04 13:03:00|2706.6|2702.6|2705.1|2701.1|2706.6|2702.6|2705.1|2701.1|18
1643979790000|2022-02-04 13:03:10|2704.6|2700.6|2704.6|2700.6|2705.1|2701.1|2704.6|2700.6|26
1643979810000|2022-02-04 13:03:30|2706.3|2702.3|2706.6|2702.6|2706.6|2702.6|2706.3|2702.3|7
1643979820000|2022-02-04 13:03:40|2707.1|2703.1|2706.6|2702.6|2707.1|2703.1|2706.6|2702.6|6
1643979830000|2022-02-04 13:03:50|||||||||5
1643979840000|2022-02-04 13:04:00|2707.1|2703.1|2707.6|2703.6|2707.6|2703.6|2706.6|2702.6|4
1643979850000|2022-02-04 13:04:10|2707.5|2703.5|2707.6|2703.6|2707.6|2703.6|2707.1|2703.1|4
1643979880000|2022-02-04 13:04:40|2707.7|2703.7|2707.7|2703.7|2707.7|2703.7|2707.7|2703.7|29
1643979890000|2022-02-04 13:04:50|2706.6|2702.6|2706.7|2702.7|2706.7|2702.7|2706.6|2702.6|39
1643979900000|2022-02-04 13:05:00|||||||||2
1643979910000|2022-02-04 13:05:10|2707.7|2703.7|2707.8|2703.8|2707.8|2703.8|2707.7|2703.7|44
1643979920000|2022-02-04 13:05:20|2709.3|2705.3|2709.3|2705.3|2709.3|2705.3|2709.3|2705.3|1
1643979930000|2022-02-04 13:05:30|2709.1|2705.1|2708.3|2704.3|2709.1|2705.1|2708.3|2704.3|13
1643979950000|2022-02-04 13:05:50|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|5
1643979960000|2022-02-04 13:06:00|2707.7|2703.7|2707.8|2703.8|2708.3|2704.3|2706.8|2702.8|2
1643979970000|2022-02-04 13:06:10|2708.3|2704.3|2708.3|2704.3|2708.3|2704.3|2708.3|2704.3|0
1643979980000|2022-02-04 13:06:20|||||||||1
1643980000000|2022-02-04 13:06:40|||||||||1
1643980020000|2022-02-04 13:07:00|2708.8|2704.8|2708.8|2704.8|2708.8|2704.8|2708.8|2704.8|1
1643980040000|2022-02-04 13:07:20|||||||||2
1643980050000|2022-02-04 13:07:30|2709.8|2705.8|2709.8|2705.8|2709.8|2705.8|2709.8|2705.8|7
1643980060000|2022-02-04 13:07:40|||||||||2
1643980080000|2022-02-04 13:08:00|||||||||1
1643980090000|2022-02-04 13:08:10|2709.3|2705.3|2709.3|2705.3|2709.3|2705.3|2709.3|2705.3|17
1643980100000|2022-02-04 13:08:20|||||||||4
1643980120000|2022-02-04 13:08:40|2709.8|2705.8|2710.3|2706.3|2710.3|2706.3|2709.8|2705.8|0
1643980130000|2022-02-04 13:08:50|||||||||1
1643980140000|2022-02-04 13:09:00|2710.2|2706.2|2709.8|2705.8|2710.2|2706.2|2709.8|2705.8|8
1643980190000|2022-02-04 13:09:50|2709.3|2705.3|2709.3|2705.3|2709.3|2705.3|2709.3|2705.3|13
1643980200000|2022-02-04 13:10:00|2708.8|2704.8|2709.3|2705.3|2709.3|2705.3|2708.8|2704.8|12
1643980230000|2022-02-04 13:10:30|2709.8|2705.8|2710.3|2706.3|2710.3|2706.3|2709.8|2705.8|22
1643980240000|2022-02-04 13:10:40|||||||||2
1643980260000|2022-02-04 13:11:00|2709.8|2705.8|2709.8|2705.8|2709.8|2705.8|2709.8|2705.8|2
1643980290000|2022-02-04 13:11:30|2710.4|2706.4|2710.4|2706.4|2710.4|2706.4|2710.4|2706.4|148
1643980320000|2022-02-04 13:12:00|2710|2706|2709.8|2705.8|2710|2706|2709.8|2705.8|2
1643980330000|2022-02-04 13:12:10|2709.4|2705.4|2709.4|2705.4|2709.4|2705.4|2709.4|2705.4|0
1643980340000|2022-02-04 13:12:20|2709|2705|2708.4|2704.4|2709|2705|2708.4|2704.4|4
1643980370000|2022-02-04 13:12:50|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|2
1643980380000|2022-02-04 13:13:00|2708.3|2704.3|2707.3|2703.3|2708.3|2704.3|2707.3|2703.3|5
1643980390000|2022-02-04 13:13:10|2707.4|2703.4|2706.4|2702.4|2707.4|2703.4|2706.3|2702.3|4
1643980400000|2022-02-04 13:13:20|2706.5|2702.5|2707|2703|2707|2703|2706.5|2702.5|7
1643980420000|2022-02-04 13:13:40|2707.4|2703.4|2709|2705|2709|2705|2707.4|2703.4|7
1643980440000|2022-02-04 13:14:00|2709.4|2705.4|2709.4|2705.4|2709.4|2705.4|2709.4|2705.4|0
1643980450000|2022-02-04 13:14:10|||||||||2
1643980460000|2022-02-04 13:14:20|2709.8|2705.8|2709|2705|2709.8|2705.8|2709|2705|7
1643980480000|2022-02-04 13:14:40|||||||||3
1643980500000|2022-02-04 13:15:00|2709.1|2705.1|2710|2706|2710|2706|2709.1|2705.1|2
1643980510000|2022-02-04 13:15:10|2710.9|2706.9|2710.9|2706.9|2710.9|2706.9|2710.9|2706.9|1
1643980520000|2022-02-04 13:15:20|2710|2706|2710|2706|2710|2706|2710|2706|0
1643980530000|2022-02-04 13:15:30|2710.4|2706.4|2709.5|2705.5|2710.4|2706.4|2709.5|2705.5|2
1643980540000|2022-02-04 13:15:40|2710.4|2706.4|2710|2706|2710.4|2706.4|2710|2706|1
1643980550000|2022-02-04 13:15:50|2710.5|2706.5|2710.5|2706.5|2710.5|2706.5|2710.5|2706.5|0
1643980560000|2022-02-04 13:16:00|2710.4|2706.4|2710|2706|2710.4|2706.4|2710|2706|3
1643980580000|2022-02-04 13:16:20|2710.5|2706.5|2710.5|2706.5|2710.5|2706.5|2710.5|2706.5|0
1643980590000|2022-02-04 13:16:30|2710.6|2706.6|2710.5|2706.5|2710.6|2706.6|2710.5|2706.5|28
1643980600000|2022-02-04 13:16:40|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|0
1643980610000|2022-02-04 13:16:50|2710.6|2706.6|2711.6|2707.6|2711.6|2707.6|2710.6|2706.6|7
1643980630000|2022-02-04 13:17:10|2711.7|2707.7|2712.1|2708.1|2712.1|2708.1|2711.7|2707.7|4
1643980650000|2022-02-04 13:17:30|2712.6|2708.6|2712.1|2708.1|2713.1|2709.1|2712.1|2708.1|6
1643980680000|2022-02-04 13:18:00|2712.6|2708.6|2712|2708|2712.6|2708.6|2712|2708|36
1643980690000|2022-02-04 13:18:10|2710.7|2706.7|2711.1|2707.1|2711.1|2707.1|2710.6|2706.6|34
1643980700000|2022-02-04 13:18:20|2711|2707|2711.6|2707.6|2711.6|2707.6|2711|2707|2
1643980710000|2022-02-04 13:18:30|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|2711|2707|3
1643980720000|2022-02-04 13:18:40|2711.6|2707.6|2711.6|2707.6|2711.6|2707.6|2711.6|2707.6|0
1643980730000|2022-02-04 13:18:50|2711|2707|2711.1|2707.1|2711.1|2707.1|2711|2707|4
1643980740000|2022-02-04 13:19:00|2711|2707|2711.1|2707.1|2711.1|2707.1|2711|2707|74
1643980750000|2022-02-04 13:19:10|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|1
1643980760000|2022-02-04 13:19:20|2711.4|2707.4|2711|2707|2711.4|2707.4|2711|2707|4
1643980770000|2022-02-04 13:19:30|2711.4|2707.4|2710.8|2706.8|2711.4|2707.4|2710.8|2706.8|13
1643980790000|2022-02-04 13:19:50|||||||||12
1643980800000|2022-02-04 13:20:00|||||||||55
1643980830000|2022-02-04 13:20:30|||||||||8
1643980860000|2022-02-04 13:21:00|2712.4|2708.4|2713.1|2709.1|2713.1|2709.1|2712|2708|44
1643980870000|2022-02-04 13:21:10|2713|2709|2713.1|2709.1|2713.1|2709.1|2713|2709|1
1643980890000|2022-02-04 13:21:30|||||||||2
1643980900000|2022-02-04 13:21:40|||||||||1
1643980910000|2022-02-04 13:21:50|2713|2709|2713|2709|2713|2709|2713|2709|24
1643980920000|2022-02-04 13:22:00|2713.1|2709.1|2714.1|2710.1|2714.1|2710.1|2713.1|2709.1|5
1643980930000|2022-02-04 13:22:10|2714|2710|2714|2710|2714.1|2710.1|2714|2710|3
1643980940000|2022-02-04 13:22:20|2713.1|2709.1|2712.6|2708.6|2713.1|2709.1|2712.6|2708.6|5
1643980950000|2022-02-04 13:22:30|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|3
1643980980000|2022-02-04 13:23:00|2713.6|2709.6|2713.6|2709.6|2713.6|2709.6|2713.6|2709.6|0
1643980990000|2022-02-04 13:23:10|||||||||1
1643981000000|2022-02-04 13:23:20|2714.1|2710.1|2714.1|2710.1|2714.1|2710.1|2714.1|2710.1|2
1643981010000|2022-02-04 13:23:30|2713.6|2709.6|2713.6|2709.6|2713.6|2709.6|2713.6|2709.6|10
1643981020000|2022-02-04 13:23:40|2713.4|2709.4|2712.6|2708.6|2713.4|2709.4|2712.1|2708.1|15
1643981030000|2022-02-04 13:23:50|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|0
1643981040000|2022-02-04 13:24:00|2712.6|2708.6|2713.1|2709.1|2713.1|2709.1|2712.6|2708.6|1
1643981090000|2022-02-04 13:24:50|||||||||1
1643981100000|2022-02-04 13:25:00|||||||||1
1643981110000|2022-02-04 13:25:10|||||||||2
1643981150000|2022-02-04 13:25:50|||||||||1
1643981170000|2022-02-04 13:26:10|||||||||1
1643981180000|2022-02-04 13:26:20|2713.6|2709.6|2713.6|2709.6|2713.6|2709.6|2713.6|2709.6|1
1643981200000|2022-02-04 13:26:40|2714|2710|2713|2709|2714|2710|2713|2709|1
1643981210000|2022-02-04 13:26:50|2712.9|2708.9|2713|2709|2713|2709|2712.9|2708.9|17
1643981230000|2022-02-04 13:27:10|||||||||1
1643981240000|2022-02-04 13:27:20|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|36
1643981250000|2022-02-04 13:27:30|2712.6|2708.6|2713|2709|2713|2709|2712.6|2708.6|1
1643981260000|2022-02-04 13:27:40|2712.1|2708.1|2712.1|2708.1|2712.1|2708.1|2712.1|2708.1|11
1643981270000|2022-02-04 13:27:50|2713|2709|2712.1|2708.1|2713|2709|2712|2708|8
1643981290000|2022-02-04 13:28:10|2712.6|2708.6|2712.1|2708.1|2712.6|2708.6|2712.1|2708.1|1
1643981310000|2022-02-04 13:28:30|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|2
1643981320000|2022-02-04 13:28:40|2713|2709|2713.1|2709.1|2713.1|2709.1|2713|2709|11
1643981330000|2022-02-04 13:28:50|2713|2709|2713.1|2709.1|2713.1|2709.1|2713|2709|2
1643981350000|2022-02-04 13:29:10|2713.5|2709.5|2713.5|2709.5|2713.5|2709.5|2713.5|2709.5|1
1643981370000|2022-02-04 13:29:30|2713.6|2709.6|2714|2710|2714.1|2710.1|2713.6|2709.6|5
1643981380000|2022-02-04 13:29:40|||||||||4
1643981390000|2022-02-04 13:29:50|2713.1|2709.1|2713|2709|2713.1|2709.1|2713|2709|2
1643981400000|2022-02-04 13:30:00|2712.9|2708.9|2710.9|2706.9|2712.9|2708.9|2710.4|2706.4|57
1643981410000|2022-02-04 13:30:10|2710.4|2706.4|2707.9|2703.9|2710.4|2706.4|2707.9|2703.9|9
1643981420000|2022-02-04 13:30:20|2708.4|2704.4|2708|2704|2708.4|2704.4|2707.9|2703.9|18
1643981430000|2022-02-04 13:30:30|2707.9|2703.9|2709|2705|2709|2705|2707.9|2703.9|6
1643981440000|2022-02-04 13:30:40|2709.4|2705.4|2709.4|2705.4|2709.4|2705.4|2709.4|2705.4|1
1643981450000|2022-02-04 13:30:50|2709.2|2705.2|2706.9|2702.9|2709.2|2705.2|2705.9|2701.9|15
1643981460000|2022-02-04 13:31:00|2707|2703|2707.9|2703.9|2708.4|2704.4|2707|2703|1
1643981480000|2022-02-04 13:31:20|2708|2704|2707.9|2703.9|2708|2704|2707.9|2703.9|7
1643981500000|2022-02-04 13:31:40|2706.4|2702.4|2705.9|2701.9|2706.9|2702.9|2705.9|2701.9|4
1643981510000|2022-02-04 13:31:50|2706.4|2702.4|2708.4|2704.4|2708.4|2704.4|2706.4|2702.4|11
1643981530000|2022-02-04 13:32:10|2707.9|2703.9|2706.9|2702.9|2707.9|2703.9|2706.9|2702.9|18
1643981540000|2022-02-04 13:32:20|2707.9|2703.9|2707.9|2703.9|2708.4|2704.4|2707.9|2703.9|16
1643981550000|2022-02-04 13:32:30|2708.4|2704.4|2708.9|2704.9|2708.9|2704.9|2708.4|2704.4|1
1643981570000|2022-02-04 13:32:50|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|8
1643981600000|2022-02-04 13:33:20|2707.9|2703.9|2708.4|2704.4|2708.4|2704.4|2707.9|2703.9|8
1643981630000|2022-02-04 13:33:50|2706.4|2702.4|2706.4|2702.4|2706.4|2702.4|2706.4|2702.4|47
1643981640000|2022-02-04 13:34:00|||||||||7
1643981650000|2022-02-04 13:34:10|2706.3|2702.3|2705.9|2701.9|2706.3|2702.3|2705.9|2701.9|0
1643981660000|2022-02-04 13:34:20|2704.9|2700.9|2704.9|2700.9|2704.9|2700.9|2704.9|2700.9|18
1643981670000|2022-02-04 13:34:30|2705.4|2701.4|2705.4|2701.4|2705.4|2701.4|2705.4|2701.4|4
1643981690000|2022-02-04 13:34:50|2704.9|2700.9|2704.9|2700.9|2704.9|2700.9|2704.9|2700.9|20
1643981700000|2022-02-04 13:35:00|2705.4|2701.4|2705.4|2701.4|2705.9|2701.9|2705.4|2701.4|13
1643981710000|2022-02-04 13:35:10|2704.9|2700.9|2705.9|2701.9|2705.9|2701.9|2704.9|2700.9|17
1643981720000|2022-02-04 13:35:20|2705.4|2701.4|2706.4|2702.4|2706.4|2702.4|2705.4|2701.4|8
1643981730000|2022-02-04 13:35:30|||||||||3
1643981750000|2022-02-04 13:35:50|2706.9|2702.9|2707.9|2703.9|2707.9|2703.9|2706.9|2702.9|4
1643981760000|2022-02-04 13:36:00|2707.4|2703.4|2707.4|2703.4|2707.4|2703.4|2707.4|2703.4|9
1643981780000|2022-02-04 13:36:20|||||||||1
1643981790000|2022-02-04 13:36:30|||||||||7
1643981800000|2022-02-04 13:36:40|||||||||1
1643981810000|2022-02-04 13:36:50|2706.9|2702.9|2706.9|2702.9|2706.9|2702.9|2706.9|2702.9|0
1643981820000|2022-02-04 13:37:00|2705.4|2701.4|2705.4|2701.4|2705.4|2701.4|2705.4|2701.4|19
1643981830000|2022-02-04 13:37:10|2705.9|2701.9|2704.9|2700.9|2705.9|2701.9|2704.9|2700.9|3
1643981850000|2022-02-04 13:37:30|||||||||10
1643981870000|2022-02-04 13:37:50|2705.3|2701.3|2706.9|2702.9|2707|2703|2705.3|2701.3|14
1643981880000|2022-02-04 13:38:00|||||||||8
1643981890000|2022-02-04 13:38:10|||||||||1
1643981900000|2022-02-04 13:38:20|||||||||3
1643981910000|2022-02-04 13:38:30|2707.4|2703.4|2708.4|2704.4|2708.4|2704.4|2707.4|2703.4|10
1643981920000|2022-02-04 13:38:40|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|24
1643981940000|2022-02-04 13:39:00|2707.4|2703.4|2706.9|2702.9|2707.4|2703.4|2706.9|2702.9|12
1643981970000|2022-02-04 13:39:30|||||||||7
1643982000000|2022-02-04 13:40:00|2705.4|2701.4|2704.9|2700.9|2705.4|2701.4|2704.9|2700.9|36
1643982010000|2022-02-04 13:40:10|||||||||1
1643982020000|2022-02-04 13:40:20|||||||||1
1643982030000|2022-02-04 13:40:30|2705.1|2701.1|2706.4|2702.4|2706.6|2702.6|2705.1|2701.1|126
1643982040000|2022-02-04 13:40:40|2706|2702|2706|2702|2706.5|2702.5|2706|2702|0
1643982060000|2022-02-04 13:41:00|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|160
1643982070000|2022-02-04 13:41:10|2705.6|2701.6|2706|2702|2706|2702|2705.6|2701.6|0
1643982080000|2022-02-04 13:41:20|2705.9|2701.9|2706|2702|2706|2702|2705.5|2701.5|21
1643982110000|2022-02-04 13:41:50|||||||||1
1643982120000|2022-02-04 13:42:00|2705.9|2701.9|2705|2701|2705.9|2701.9|2705|2701|13
1643982150000|2022-02-04 13:42:30|2705.4|2701.4|2706.5|2702.5|2706.5|2702.5|2705.4|2701.4|13
1643982160000|2022-02-04 13:42:40|2706.6|2702.6|2707|2703|2707.5|2703.5|2706.6|2702.6|0
1643982170000|2022-02-04 13:42:50|||||||||1
1643982180000|2022-02-04 13:43:00|||||||||3
1643982190000|2022-02-04 13:43:10|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|0
1643982210000|2022-02-04 13:43:30|2706.1|2702.1|2706.1|2702.1|2706.5|2702.5|2706.1|2702.1|1
1643982220000|2022-02-04 13:43:40|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|1
1643982230000|2022-02-04 13:43:50|2706.1|2702.1|2706|2702|2706.1|2702.1|2706|2702|3
1643982240000|2022-02-04 13:44:00|||||||||8
1643982250000|2022-02-04 13:44:10|2706.6|2702.6|2706.5|2702.5|2706.6|2702.6|2706.5|2702.5|11
1643982260000|2022-02-04 13:44:20|||||||||3
1643982270000|2022-02-04 13:44:30|2706.1|2702.1|2705.1|2701.1|2706.1|2702.1|2705|2701|1
1643982280000|2022-02-04 13:44:40|2706|2702|2704|2700|2706|2702|2704|2700|27
1643982310000|2022-02-04 13:45:10|||||||||2
1643982330000|2022-02-04 13:45:30|||||||||7
1643982360000|2022-02-04 13:46:00|||||||||2
1643982370000|2022-02-04 13:46:10|||||||||10
1643982390000|2022-02-04 13:46:30|||||||||9
1643982400000|2022-02-04 13:46:40|||||||||9
1643982410000|2022-02-04 13:46:50|||||||||3
1643982420000|2022-02-04 13:47:00|2705|2701|2705.1|2701.1|2706.1|2702.1|2705|2701|14
1643982430000|2022-02-04 13:47:10|2705.3|2701.3|2706.1|2702.1|2706.1|2702.1|2705.3|2701.3|39
1643982440000|2022-02-04 13:47:20|2705.9|2701.9|2705.1|2701.1|2705.9|2701.9|2705.1|2701.1|6
1643982450000|2022-02-04 13:47:30|2705|2701|2705|2701|2705|2701|2704.5|2700.5|0
1643982470000|2022-02-04 13:47:50|2705.6|2701.6|2705.5|2701.5|2705.6|2701.6|2705.1|2701.1|16
1643982480000|2022-02-04 13:48:00|||||||||22
1643982490000|2022-02-04 13:48:10|2705|2701|2705|2701|2705|2701|2705|2701|0
1643982530000|2022-02-04 13:48:50|||||||||1
1643982540000|2022-02-04 13:49:00|2704.5|2700.5|2704|2700|2704.5|2700.5|2704|2700|14
1643982570000|2022-02-04 13:49:30|||||||||10
1643982590000|2022-02-04 13:49:50|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|1
1643982600000|2022-02-04 13:50:00|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|2
1643982610000|2022-02-04 13:50:10|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|0
1643982620000|2022-02-04 13:50:20|2704|2700|2704|2700|2704.1|2700.1|2704|2700|9
1643982630000|2022-02-04 13:50:30|2704.5|2700.5|2704.1|2700.1|2704.6|2700.6|2704.1|2700.1|10
1643982640000|2022-02-04 13:50:40|2704.6|2700.6|2704.6|2700.6|2704.6|2700.6|2704.6|2700.6|1
1643982650000|2022-02-04 13:50:50|2704.1|2700.1|2704.3|2700.3|2704.7|2700.7|2704.1|2700.1|261
1643982660000|2022-02-04 13:51:00|2704.2|2700.2|2704.3|2700.3|2705.2|2701.2|2704.2|2700.2|81
1643982670000|2022-02-04 13:51:10|2705.2|2701.2|2704.2|2700.2|2705.2|2701.2|2704.2|2700.2|2
1643982680000|2022-02-04 13:51:20|2704.7|2700.7|2704.6|2700.6|2704.7|2700.7|2704.6|2700.6|0
1643982690000|2022-02-04 13:51:30|2704.7|2700.7|2704.7|2700.7|2704.7|2700.7|2704.6|2700.6|0
1643982700000|2022-02-04 13:51:40|2704.6|2700.6|2704.6|2700.6|2704.6|2700.6|2704.6|2700.6|1
1643982720000|2022-02-04 13:52:00|2704.3|2700.3|2704.7|2700.7|2704.7|2700.7|2704.3|2700.3|3
1643982730000|2022-02-04 13:52:10|2704.6|2700.6|2704.6|2700.6|2704.6|2700.6|2704.6|2700.6|65
1643982780000|2022-02-04 13:53:00|2704.7|2700.7|2704.6|2700.6|2704.7|2700.7|2704.6|2700.6|2
1643982790000|2022-02-04 13:53:10|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|0
1643982800000|2022-02-04 13:53:20|||||||||1
1643982810000|2022-02-04 13:53:30|2704.1|2700.1|2704.2|2700.2|2704.3|2700.3|2704.1|2700.1|0
1643982820000|2022-02-04 13:53:40|2704.1|2700.1|2704.6|2700.6|2704.6|2700.6|2704.1|2700.1|2
1643982840000|2022-02-04 13:54:00|2704.7|2700.7|2704.1|2700.1|2704.7|2700.7|2704.1|2700.1|1
1643982860000|2022-02-04 13:54:20|||||||||1
1643982870000|2022-02-04 13:54:30|||||||||47
1643982890000|2022-02-04 13:54:50|2704.7|2700.7|2704.7|2700.7|2704.7|2700.7|2704.7|2700.7|10
1643982900000|2022-02-04 13:55:00|2704.2|2700.2|2704.1|2700.1|2704.3|2700.3|2704.1|2700.1|4
1643982960000|2022-02-04 13:56:00|2704.2|2700.2|2704.8|2700.8|2704.8|2700.8|2704.2|2700.2|10
1643982970000|2022-02-04 13:56:10|2705.7|2701.7|2705.9|2701.9|2705.9|2701.9|2705.6|2701.6|104
1643982980000|2022-02-04 13:56:20|2706.3|2702.3|2706.3|2702.3|2706.3|2702.3|2706.3|2702.3|26
1643982990000|2022-02-04 13:56:30|2706.4|2702.4|2706.4|2702.4|2706.4|2702.4|2706.4|2702.4|0
1643983000000|2022-02-04 13:56:40|2706.3|2702.3|2705.3|2701.3|2706.3|2702.3|2705.3|2701.3|7
1643983010000|2022-02-04 13:56:50|2705.4|2701.4|2705.4|2701.4|2705.4|2701.4|2705.4|2701.4|0
1643983030000|2022-02-04 13:57:10|2705.3|2701.3|2705.3|2701.3|2705.3|2701.3|2705.3|2701.3|1
1643983050000|2022-02-04 13:57:30|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|3
1643983070000|2022-02-04 13:57:50|2704.8|2700.8|2704.8|2700.8|2704.8|2700.8|2704.8|2700.8|0
1643983080000|2022-02-04 13:58:00|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|3
1643983090000|2022-02-04 13:58:10|2705.8|2701.8|2705.4|2701.4|2705.8|2701.8|2705.4|2701.4|14
1643983100000|2022-02-04 13:58:20|||||||||1
1643983120000|2022-02-04 13:58:40|2705.8|2701.8|2707.5|2703.5|2707.5|2703.5|2705.4|2701.4|133
1643983130000|2022-02-04 13:58:50|||||||||20
1643983140000|2022-02-04 13:59:00|||||||||1
1643983150000|2022-02-04 13:59:10|2708|2704|2708.5|2704.5|2708.5|2704.5|2708|2704|3
1643983160000|2022-02-04 13:59:20|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|0
1643983180000|2022-02-04 13:59:40|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|2
1643983190000|2022-02-04 13:59:50|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|39
1643983200000|2022-02-04 14:00:00|2708.9|2704.9|2709|2705|2709|2705|2708.5|2704.5|3
1643983210000|2022-02-04 14:00:10|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|3
1643983220000|2022-02-04 14:00:20|2709|2705|2708.9|2704.9|2709|2705|2708.9|2704.9|0
1643983230000|2022-02-04 14:00:30|2708.5|2704.5|2708.5|2704.5|2709|2705|2708.5|2704.5|3
1643983240000|2022-02-04 14:00:40|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|0
1643983250000|2022-02-04 14:00:50|2707.9|2703.9|2707.5|2703.5|2707.9|2703.9|2707.5|2703.5|6
1643983270000|2022-02-04 14:01:10|2707.4|2703.4|2706.5|2702.5|2707.4|2703.4|2706.5|2702.5|2
1643983280000|2022-02-04 14:01:20|2706.9|2702.9|2706.9|2702.9|2706.9|2702.9|2706.9|2702.9|1
1643983290000|2022-02-04 14:01:30|2706.8|2702.8|2706.9|2702.9|2706.9|2702.9|2706.8|2702.8|4
1643983300000|2022-02-04 14:01:40|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|2706.4|2702.4|3
1643983320000|2022-02-04 14:02:00|||||||||1
1643983340000|2022-02-04 14:02:20|2706.4|2702.4|2704.5|2700.5|2706.4|2702.4|2704.5|2700.5|13
1643983350000|2022-02-04 14:02:30|2704.9|2700.9|2704.4|2700.4|2704.9|2700.9|2704.4|2700.4|0
1643983360000|2022-02-04 14:02:40|||||||||6
1643983390000|2022-02-04 14:03:10|2704.3|2700.3|2703.4|2699.4|2704.3|2700.3|2703.4|2699.4|6
1643983410000|2022-02-04 14:03:30|2704|2700|2704|2700|2704|2700|2704|2700|4
1643983420000|2022-02-04 14:03:40|2705|2701|2705|2701|2705|2701|2705|2701|5
1643983430000|2022-02-04 14:03:50|2705.5|2701.5|2706|2702|2706|2702|2705.5|2701.5|9
1643983440000|2022-02-04 14:04:00|2705.5|2701.5|2705|2701|2705.5|2701.5|2705|2701|1
1643983450000|2022-02-04 14:04:10|2705.5|2701.5|2705.5|2701.5|2705.5|2701.5|2705.5|2701.5|2
1643983460000|2022-02-04 14:04:20|2706|2702|2706.5|2702.5|2706.5|2702.5|2706|2702|7
1643983470000|2022-02-04 14:04:30|||||||||1
1643983480000|2022-02-04 14:04:40|||||||||3
1643983490000|2022-02-04 14:04:50|2707|2703|2707|2703|2707|2703|2707|2703|2
1643983500000|2022-02-04 14:05:00|2706.8|2702.8|2705.9|2701.9|2706.8|2702.8|2705.9|2701.9|4
1643983510000|2022-02-04 14:05:10|2706|2702|2706.5|2702.5|2706.5|2702.5|2706|2702|0
1643983520000|2022-02-04 14:05:20|2706|2702|2705.9|2701.9|2706|2702|2705.4|2701.4|10
1643983530000|2022-02-04 14:05:30|2706|2702|2706|2702|2706|2702|2705.9|2701.9|1
1643983540000|2022-02-04 14:05:40|2705.5|2701.5|2705.4|2701.4|2705.5|2701.5|2705.4|2701.4|1
1643983550000|2022-02-04 14:05:50|2706|2702|2706|2702|2706|2702|2706|2702|1
1643983560000|2022-02-04 14:06:00|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|1
1643983570000|2022-02-04 14:06:10|2706.1|2702.1|2706.5|2702.5|2706.5|2702.5|2706.1|2702.1|0
1643983590000|2022-02-04 14:06:30|||||||||2
1643983600000|2022-02-04 14:06:40|2707|2703|2707|2703|2707|2703|2707|2703|2
1643983620000|2022-02-04 14:07:00|2708|2704|2708|2704|2708|2704|2708|2704|1
1643983630000|2022-02-04 14:07:10|2707.5|2703.5|2707.5|2703.5|2707.5|2703.5|2707.5|2703.5|2
1643983640000|2022-02-04 14:07:20|||||||||1
1643983650000|2022-02-04 14:07:30|2708|2704|2708|2704|2708|2704|2708|2704|1
1643983660000|2022-02-04 14:07:40|2707.5|2703.5|2708|2704|2708|2704|2707.5|2703.5|6
1643983680000|2022-02-04 14:08:00|2708.5|2704.5|2709|2705|2709|2705|2708.5|2704.5|3
1643983690000|2022-02-04 14:08:10|2708.5|2704.5|2709|2705|2709|2705|2708.5|2704.5|1
1643983700000|2022-02-04 14:08:20|2708.5|2704.5|2709|2705|2709|2705|2708.5|2704.5|0
1643983710000|2022-02-04 14:08:30|2708.5|2704.5|2708.4|2704.4|2708.5|2704.5|2708.4|2704.4|1
1643983720000|2022-02-04 14:08:40|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|1
1643983730000|2022-02-04 14:08:50|2709|2705|2709|2705|2709|2705|2709|2705|0
1643983740000|2022-02-04 14:09:00|2708.5|2704.5|2708|2704|2708.5|2704.5|2707.5|2703.5|11
1643983750000|2022-02-04 14:09:10|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|1
1643983760000|2022-02-04 14:09:20|||||||||1
1643983770000|2022-02-04 14:09:30|||||||||1
1643983780000|2022-02-04 14:09:40|||||||||5
1643983790000|2022-02-04 14:09:50|||||||||3
1643983800000|2022-02-04 14:10:00|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2
1643983810000|2022-02-04 14:10:10|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|1
1643983820000|2022-02-04 14:10:20|2707.6|2703.6|2708.1|2704.1|2708.4|2704.4|2707.6|2703.6|2
1643983830000|2022-02-04 14:10:30|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|2708.5|2704.5|0
1643983840000|2022-02-04 14:10:40|2709|2705|2709|2705|2709|2705|2709|2705|3
1643983860000|2022-02-04 14:11:00|2709.4|2705.4|2710.5|2706.5|2710.5|2706.5|2709.4|2705.4|4
1643983870000|2022-02-04 14:11:10|2711|2707|2711|2707|2711|2707|2711|2707|1
1643983890000|2022-02-04 14:11:30|2711.1|2707.1|2711.6|2707.6|2711.6|2707.6|2711.1|2707.1|12
1643983900000|2022-02-04 14:11:40|2711.5|2707.5|2711.1|2707.1|2711.5|2707.5|2711.1|2707.1|5
1643983910000|2022-02-04 14:11:50|2710.6|2706.6|2711.1|2707.1|2711.1|2707.1|2710.6|2706.6|0
1643983920000|2022-02-04 14:12:00|2711|2707|2711|2707|2711|2707|2711|2707|5
1643983930000|2022-02-04 14:12:10|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|10
1643983940000|2022-02-04 14:12:20|2711.6|2707.6|2711.6|2707.6|2711.6|2707.6|2711.6|2707.6|0
1643983950000|2022-02-04 14:12:30|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|2
1643983960000|2022-02-04 14:12:40|2711|2707|2711|2707|2711.1|2707.1|2711|2707|10
1643983970000|2022-02-04 14:12:50|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|0
1643983980000|2022-02-04 14:13:00|||||||||5
1643983990000|2022-02-04 14:13:10|2711.6|2707.6|2711.6|2707.6|2711.6|2707.6|2711.6|2707.6|9
1643984000000|2022-02-04 14:13:20|2712.4|2708.4|2713|2709|2713|2709|2712.1|2708.1|4
1643984010000|2022-02-04 14:13:30|2712.5|2708.5|2713|2709|2713|2709|2712.5|2708.5|1
1643984020000|2022-02-04 14:13:40|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|13
1643984030000|2022-02-04 14:13:50|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|0
1643984050000|2022-02-04 14:14:10|||||||||10
1643984060000|2022-02-04 14:14:20|2713.4|2709.4|2713.5|2709.5|2713.5|2709.5|2713.4|2709.4|2
1643984080000|2022-02-04 14:14:40|||||||||10
1643984090000|2022-02-04 14:14:50|2712|2708|2714|2710|2714.1|2710.1|2712|2708|21
1643984100000|2022-02-04 14:15:00|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|8
1643984110000|2022-02-04 14:15:10|2712.5|2708.5|2711.6|2707.6|2712.6|2708.6|2711.6|2707.6|16
1643984130000|2022-02-04 14:15:30|2712|2708|2712|2708|2712|2708|2712|2708|2
1643984140000|2022-02-04 14:15:40|||||||||11
1643984170000|2022-02-04 14:16:10|2711.6|2707.6|2711.6|2707.6|2711.6|2707.6|2711.6|2707.6|10
1643984190000|2022-02-04 14:16:30|||||||||1
1643984200000|2022-02-04 14:16:40|2712.4|2708.4|2712.6|2708.6|2712.6|2708.6|2712.4|2708.4|12
1643984220000|2022-02-04 14:17:00|2713.5|2709.5|2713.5|2709.5|2713.5|2709.5|2713.5|2709.5|1
1643984230000|2022-02-04 14:17:10|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|199
1643984240000|2022-02-04 14:17:20|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|0
1643984260000|2022-02-04 14:17:40|||||||||1
1643984280000|2022-02-04 14:18:00|2712.6|2708.6|2712.6|2708.6|2713.1|2709.1|2712.6|2708.6|10
1643984290000|2022-02-04 14:18:10|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|0
1643984310000|2022-02-04 14:18:30|2713.6|2709.6|2713.6|2709.6|2713.6|2709.6|2713.6|2709.6|11
1643984320000|2022-02-04 14:18:40|2713.1|2709.1|2714.1|2710.1|2714.1|2710.1|2713.1|2709.1|5
1643984330000|2022-02-04 14:18:50|2714.6|2710.6|2714.1|2710.1|2714.6|2710.6|2714.1|2710.1|0
1643984350000|2022-02-04 14:19:10|2713.6|2709.6|2713.6|2709.6|2713.6|2709.6|2713.6|2709.6|0
1643984360000|2022-02-04 14:19:20|||||||||3
1643984390000|2022-02-04 14:19:50|2713.4|2709.4|2713.4|2709.4|2713.5|2709.5|2713.4|2709.4|27
1643984400000|2022-02-04 14:20:00|2713.5|2709.5|2713.4|2709.4|2714|2710|2713.4|2709.4|12
1643984410000|2022-02-04 14:20:10|2712.6|2708.6|2711.9|2707.9|2713|2709|2711.9|2707.9|5
1643984420000|2022-02-04 14:20:20|2712|2708|2711.9|2707.9|2712|2708|2711.9|2707.9|11
1643984430000|2022-02-04 14:20:30|2712.4|2708.4|2711.9|2707.9|2712.5|2708.5|2711.9|2707.9|12
1643984440000|2022-02-04 14:20:40|2712|2708|2712.4|2708.4|2712.4|2708.4|2712|2708|1
1643984450000|2022-02-04 14:20:50|||||||||9
1643984460000|2022-02-04 14:21:00|2711.9|2707.9|2711.9|2707.9|2711.9|2707.9|2711.4|2707.4|5
1643984470000|2022-02-04 14:21:10|2712|2708|2712.4|2708.4|2712.4|2708.4|2712|2708|3
1643984480000|2022-02-04 14:21:20|2712.9|2708.9|2712.5|2708.5|2712.9|2708.9|2712.5|2708.5|13
1643984490000|2022-02-04 14:21:30|2712.9|2708.9|2712.5|2708.5|2712.9|2708.9|2712.4|2708.4|1
1643984500000|2022-02-04 14:21:40|2712.6|2708.6|2712.4|2708.4|2712.9|2708.9|2712.4|2708.4|1
1643984510000|2022-02-04 14:21:50|||||||||9
1643984520000|2022-02-04 14:22:00|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|2
1643984540000|2022-02-04 14:22:20|||||||||9
1643984560000|2022-02-04 14:22:40|2712.4|2708.4|2712.4|2708.4|2712.4|2708.4|2712.4|2708.4|0
1643984570000|2022-02-04 14:22:50|2712.5|2708.5|2712.6|2708.6|2712.6|2708.6|2712.5|2708.5|9
1643984600000|2022-02-04 14:23:20|||||||||9
1643984630000|2022-02-04 14:23:50|||||||||9
1643984640000|2022-02-04 14:24:00|2712.5|2708.5|2712.4|2708.4|2712.5|2708.5|2712.4|2708.4|10
1643984650000|2022-02-04 14:24:10|2712.5|2708.5|2712.6|2708.6|2712.6|2708.6|2712.5|2708.5|2
1643984660000|2022-02-04 14:24:20|2712.4|2708.4|2712.5|2708.5|2712.5|2708.5|2712.4|2708.4|17
1643984670000|2022-02-04 14:24:30|2712.6|2708.6|2713.6|2709.6|2713.6|2709.6|2712.6|2708.6|34
1643984680000|2022-02-04 14:24:40|2714.1|2710.1|2713.6|2709.6|2714.1|2710.1|2713.6|2709.6|4
1643984690000|2022-02-04 14:24:50|||||||||3
1643984700000|2022-02-04 14:25:00|2714.1|2710.1|2714.6|2710.6|2714.6|2710.6|2713.6|2709.6|39
1643984710000|2022-02-04 14:25:10|2714.5|2710.5|2715|2711|2715|2711|2714.5|2710.5|80
1643984720000|2022-02-04 14:25:20|2714.6|2710.6|2714.9|2710.9|2714.9|2710.9|2714.5|2710.5|14
1643984740000|2022-02-04 14:25:40|2714.4|2710.4|2714.9|2710.9|2714.9|2710.9|2714.4|2710.4|0
1643984750000|2022-02-04 14:25:50|2714.4|2710.4|2714.9|2710.9|2714.9|2710.9|2714.4|2710.4|7
1643984760000|2022-02-04 14:26:00|||||||||9
1643984770000|2022-02-04 14:26:10|2715|2711|2714.4|2710.4|2715|2711|2714.4|2710.4|7
1643984780000|2022-02-04 14:26:20|2714.5|2710.5|2714.6|2710.6|2714.6|2710.6|2714.5|2710.5|10
1643984790000|2022-02-04 14:26:30|||||||||1
1643984820000|2022-02-04 14:27:00|||||||||1
1643984830000|2022-02-04 14:27:10|2713.7|2709.7|2713.6|2709.6|2713.7|2709.7|2712.6|2708.6|6
1643984840000|2022-02-04 14:27:20|2714.1|2710.1|2714.1|2710.1|2714.1|2710.1|2714.1|2710.1|18
1643984850000|2022-02-04 14:27:30|||||||||5
1643984860000|2022-02-04 14:27:40|2714|2710|2714.1|2710.1|2714.1|2710.1|2714|2710|54
1643984870000|2022-02-04 14:27:50|2714.6|2710.6|2714.6|2710.6|2714.6|2710.6|2714.6|2710.6|13
1643984880000|2022-02-04 14:28:00|||||||||1
1643984890000|2022-02-04 14:28:10|||||||||2
1643984910000|2022-02-04 14:28:30|||||||||1
1643984920000|2022-02-04 14:28:40|||||||||1
1643984940000|2022-02-04 14:29:00|||||||||2
1643984950000|2022-02-04 14:29:10|2713.6|2709.6|2713.6|2709.6|2713.6|2709.6|2713.6|2709.6|113
1643984960000|2022-02-04 14:29:20|2714.5|2710.5|2714.4|2710.4|2714.5|2710.5|2714.4|2710.4|88
1643985000000|2022-02-04 14:30:00|||||||||10
1643985010000|2022-02-04 14:30:10|2714.6|2710.6|2715.4|2711.4|2715.4|2711.4|2714.6|2710.6|183
1643985020000|2022-02-04 14:30:20|||||||||6
1643985030000|2022-02-04 14:30:30|2714.4|2710.4|2714.4|2710.4|2714.4|2710.4|2714.4|2710.4|16
1643985040000|2022-02-04 14:30:40|2714.9|2710.9|2714.9|2710.9|2714.9|2710.9|2714.9|2710.9|1
1643985050000|2022-02-04 14:30:50|2715.3|2711.3|2715.3|2711.3|2715.4|2711.4|2715.3|2711.3|2
1643985060000|2022-02-04 14:31:00|2715.4|2711.4|2714.4|2710.4|2715.4|2711.4|2714.4|2710.4|9
1643985090000|2022-02-04 14:31:30|2713.9|2709.9|2713.9|2709.9|2713.9|2709.9|2713.9|2709.9|21
1643985100000|2022-02-04 14:31:40|2714|2710|2714.4|2710.4|2714.4|2710.4|2714|2710|1
1643985120000|2022-02-04 14:32:00|2714.9|2710.9|2714.9|2710.9|2714.9|2710.9|2714.4|2710.4|9
1643985130000|2022-02-04 14:32:10|||||||||1
1643985140000|2022-02-04 14:32:20|2714.4|2710.4|2713.9|2709.9|2714.4|2710.4|2713.9|2709.9|3
1643985150000|2022-02-04 14:32:30|2714.3|2710.3|2713.9|2709.9|2714.4|2710.4|2713.9|2709.9|7
1643985160000|2022-02-04 14:32:40|||||||||1
1643985180000|2022-02-04 14:33:00|2713.4|2709.4|2713.4|2709.4|2714.3|2710.3|2713.4|2709.4|35
1643985210000|2022-02-04 14:33:30|||||||||13
1643985220000|2022-02-04 14:33:40|||||||||46
1643985240000|2022-02-04 14:34:00|||||||||9
1643985250000|2022-02-04 14:34:10|||||||||1
1643985260000|2022-02-04 14:34:20|||||||||1
1643985270000|2022-02-04 14:34:30|||||||||11
1643985280000|2022-02-04 14:34:40|||||||||2
1643985300000|2022-02-04 14:35:00|2712.4|2708.4|2711.4|2707.4|2712.5|2708.5|2711.4|2707.4|34
1643985320000|2022-02-04 14:35:20|2710.6|2706.6|2710.6|2706.6|2710.6|2706.6|2710.6|2706.6|10
1643985330000|2022-02-04 14:35:30|2711|2707|2711|2707|2711|2707|2711|2707|12
1643985340000|2022-02-04 14:35:40|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|0
1643985360000|2022-02-04 14:36:00|||||||||7
1643985370000|2022-02-04 14:36:10|2711.6|2707.6|2711.6|2707.6|2711.6|2707.6|2711.6|2707.6|0
1643985380000|2022-02-04 14:36:20|2712|2708|2712|2708|2712|2708|2712|2708|1
1643985390000|2022-02-04 14:36:30|||||||||6
1643985400000|2022-02-04 14:36:40|2712.1|2708.1|2712.1|2708.1|2712.1|2708.1|2712.1|2708.1|14
1643985410000|2022-02-04 14:36:50|2713|2709|2713|2709|2713|2709|2713|2709|1
1643985420000|2022-02-04 14:37:00|2712.5|2708.5|2712.5|2708.5|2712.6|2708.6|2712.4|2708.4|11
1643985450000|2022-02-04 14:37:30|||||||||7
1643985460000|2022-02-04 14:37:40|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|0
1643985480000|2022-02-04 14:38:00|2712.5|2708.5|2712.6|2708.6|2712.6|2708.6|2712.5|2708.5|10
1643985490000|2022-02-04 14:38:10|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|2711.6|2707.6|6
1643985500000|2022-02-04 14:38:20|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|0
1643985510000|2022-02-04 14:38:30|2713|2709|2713.6|2709.6|2714.6|2710.6|2713|2709|52
1643985520000|2022-02-04 14:38:40|2713|2709|2713|2709|2713|2709|2713|2709|10
1643985540000|2022-02-04 14:39:00|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|7
1643985550000|2022-02-04 14:39:10|||||||||1
1643985570000|2022-02-04 14:39:30|2713|2709|2713.1|2709.1|2713.1|2709.1|2713|2709|8
1643985580000|2022-02-04 14:39:40|2713.6|2709.6|2713.6|2709.6|2713.6|2709.6|2713.6|2709.6|0
1643985600000|2022-02-04 14:40:00|||||||||7
1643985630000|2022-02-04 14:40:30|||||||||7
1643985640000|2022-02-04 14:40:40|||||||||1
1643985660000|2022-02-04 14:41:00|2714.6|2710.6|2712.1|2708.1|2714.6|2710.6|2712|2708|31
1643985670000|2022-02-04 14:41:10|2713|2709|2713|2709|2713|2709|2713|2709|17
1643985680000|2022-02-04 14:41:20|2712.9|2708.9|2712.5|2708.5|2712.9|2708.9|2712.5|2708.5|5
1643985690000|2022-02-04 14:41:30|||||||||6
1643985700000|2022-02-04 14:41:40|||||||||7
1643985720000|2022-02-04 14:42:00|||||||||16
1643985730000|2022-02-04 14:42:10|2712.4|2708.4|2712.5|2708.5|2712.5|2708.5|2711.6|2707.6|0
1643985740000|2022-02-04 14:42:20|||||||||6
1643985750000|2022-02-04 14:42:30|||||||||14
1643985770000|2022-02-04 14:42:50|2711.6|2707.6|2711.6|2707.6|2711.6|2707.6|2711.6|2707.6|0
1643985780000|2022-02-04 14:43:00|||||||||18
1643985800000|2022-02-04 14:43:20|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|14
1643985810000|2022-02-04 14:43:30|||||||||7
1643985830000|2022-02-04 14:43:50|||||||||10
1643985840000|2022-02-04 14:44:00|2711.6|2707.6|2712.1|2708.1|2712.1|2708.1|2711.6|2707.6|7
1643985860000|2022-02-04 14:44:20|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|10
1643985870000|2022-02-04 14:44:30|||||||||10
1643985880000|2022-02-04 14:44:40|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|4
1643985890000|2022-02-04 14:44:50|||||||||1
1643985900000|2022-02-04 14:45:00|2712.5|2708.5|2713|2709|2713|2709|2712.5|2708.5|19
1643985910000|2022-02-04 14:45:10|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|0
1643985920000|2022-02-04 14:45:20|2712.5|2708.5|2712.4|2708.4|2712.5|2708.5|2712.4|2708.4|11
1643985930000|2022-02-04 14:45:30|2710.9|2706.9|2710.8|2706.8|2710.9|2706.9|2710.3|2706.3|215
1643985940000|2022-02-04 14:45:40|2710.3|2706.3|2710.8|2706.8|2710.8|2706.8|2710.3|2706.3|7
1643985950000|2022-02-04 14:45:50|2710.9|2706.9|2710.8|2706.8|2710.9|2706.9|2710.8|2706.8|0
1643985960000|2022-02-04 14:46:00|2710.4|2706.4|2710.9|2706.9|2710.9|2706.9|2710.4|2706.4|8
1643985970000|2022-02-04 14:46:10|2711.4|2707.4|2710.8|2706.8|2711.4|2707.4|2710.8|2706.8|11
1643985980000|2022-02-04 14:46:20|2710.9|2706.9|2710.9|2706.9|2710.9|2706.9|2710.9|2706.9|0
1643985990000|2022-02-04 14:46:30|2711.3|2707.3|2711.3|2707.3|2711.3|2707.3|2711.3|2707.3|7
1643986000000|2022-02-04 14:46:40|2710.9|2706.9|2711.4|2707.4|2711.4|2707.4|2710.9|2706.9|0
1643986010000|2022-02-04 14:46:50|2711.3|2707.3|2710.8|2706.8|2711.3|2707.3|2710.8|2706.8|13
1643986020000|2022-02-04 14:47:00|2709.5|2705.5|2708.7|2704.7|2709.5|2705.5|2708.7|2704.7|22
1643986030000|2022-02-04 14:47:10|2709.2|2705.2|2710.2|2706.2|2710.2|2706.2|2709.2|2705.2|29
1643986040000|2022-02-04 14:47:20|||||||||8
1643986050000|2022-02-04 14:47:30|||||||||18
1643986060000|2022-02-04 14:47:40|2710.1|2706.1|2709.7|2705.7|2710.2|2706.2|2709.2|2705.2|15
1643986070000|2022-02-04 14:47:50|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|136
1643986080000|2022-02-04 14:48:00|2709.7|2705.7|2709.7|2705.7|2710.2|2706.2|2709.7|2705.7|20
1643986090000|2022-02-04 14:48:10|2709.6|2705.6|2709.7|2705.7|2709.7|2705.7|2709.6|2705.6|53
1643986100000|2022-02-04 14:48:20|2709.6|2705.6|2709.6|2705.6|2709.7|2705.7|2709.6|2705.6|10
1643986110000|2022-02-04 14:48:30|2709.2|2705.2|2710.2|2706.2|2710.2|2706.2|2709.2|2705.2|8
1643986120000|2022-02-04 14:48:40|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|1
1643986130000|2022-02-04 14:48:50|||||||||2
1643986140000|2022-02-04 14:49:00|2710.2|2706.2|2711.3|2707.3|2711.7|2707.7|2710.2|2706.2|20
1643986150000|2022-02-04 14:49:10|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|2710.3|2706.3|6
1643986170000|2022-02-04 14:49:30|2712.2|2708.2|2711.3|2707.3|2712.2|2708.2|2711.3|2707.3|13
1643986180000|2022-02-04 14:49:40|2711.8|2707.8|2711.8|2707.8|2711.8|2707.8|2711.3|2707.3|0
1643986200000|2022-02-04 14:50:00|2712.2|2708.2|2712.2|2708.2|2712.2|2708.2|2712.2|2708.2|7
1643986220000|2022-02-04 14:50:20|2711.4|2707.4|2711.2|2707.2|2711.4|2707.4|2711.2|2707.2|4
1643986230000|2022-02-04 14:50:30|||||||||7
1643986260000|2022-02-04 14:51:00|2711.3|2707.3|2711.3|2707.3|2711.3|2707.3|2711.3|2707.3|18
1643986290000|2022-02-04 14:51:30|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|19
1643986300000|2022-02-04 14:51:40|2712|2708|2711.2|2707.2|2712.2|2708.2|2711.2|2707.2|3
1643986310000|2022-02-04 14:51:50|2711.7|2707.7|2711.7|2707.7|2711.7|2707.7|2711.7|2707.7|1
1643986320000|2022-02-04 14:52:00|2711.2|2707.2|2710.3|2706.3|2711.2|2707.2|2710.2|2706.2|141
1643986330000|2022-02-04 14:52:10|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|0
1643986340000|2022-02-04 14:52:20|2710.7|2706.7|2710.7|2706.7|2710.7|2706.7|2710.7|2706.7|13
1643986350000|2022-02-04 14:52:30|2710.6|2706.6|2710.6|2706.6|2710.7|2706.7|2710.6|2706.6|15
1643986360000|2022-02-04 14:52:40|2710.7|2706.7|2710.7|2706.7|2710.7|2706.7|2710.7|2706.7|0
1643986370000|2022-02-04 14:52:50|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|2710.7|2706.7|2
1643986380000|2022-02-04 14:53:00|2711.2|2707.2|2711.1|2707.1|2711.2|2707.2|2711.1|2707.1|10
1643986400000|2022-02-04 14:53:20|2711.6|2707.6|2711.1|2707.1|2711.6|2707.6|2711.1|2707.1|1
1643986410000|2022-02-04 14:53:30|2711.2|2707.2|2711.6|2707.6|2711.6|2707.6|2711.1|2707.1|12
1643986420000|2022-02-04 14:53:40|||||||||23
1643986430000|2022-02-04 14:53:50|2711.7|2707.7|2711.7|2707.7|2711.7|2707.7|2711.7|2707.7|0
1643986440000|2022-02-04 14:54:00|2712.2|2708.2|2712.1|2708.1|2712.2|2708.2|2712.1|2708.1|9
1643986450000|2022-02-04 14:54:10|2712.2|2708.2|2712.2|2708.2|2712.2|2708.2|2712.2|2708.2|0
1643986470000|2022-02-04 14:54:30|||||||||16
1643986480000|2022-02-04 14:54:40|||||||||1
1643986500000|2022-02-04 14:55:00|2712.1|2708.1|2711.2|2707.2|2712.2|2708.2|2711.2|2707.2|11
1643986510000|2022-02-04 14:55:10|2711.6|2707.6|2711.6|2707.6|2711.6|2707.6|2711.6|2707.6|0
1643986530000|2022-02-04 14:55:30|||||||||14
1643986540000|2022-02-04 14:55:40|||||||||4
1643986550000|2022-02-04 14:55:50|2712|2708|2712.1|2708.1|2712.1|2708.1|2712|2708|4
1643986560000|2022-02-04 14:56:00|2712.2|2708.2|2712.2|2708.2|2712.2|2708.2|2712.2|2708.2|10
1643986570000|2022-02-04 14:56:10|2713.2|2709.2|2713.2|2709.2|2713.2|2709.2|2713.2|2709.2|5
1643986580000|2022-02-04 14:56:20|||||||||22
1643986590000|2022-02-04 14:56:30|||||||||10
1643986620000|2022-02-04 14:57:00|||||||||10
1643986650000|2022-02-04 14:57:30|||||||||11
1643986660000|2022-02-04 14:57:40|||||||||2
1643986670000|2022-02-04 14:57:50|||||||||2
1643986680000|2022-02-04 14:58:00|||||||||10
1643986690000|2022-02-04 14:58:10|||||||||15
1643986710000|2022-02-04 14:58:30|||||||||7
1643986730000|2022-02-04 14:58:50|2713|2709|2713|2709|2713|2709|2712|2708|271
1643986740000|2022-02-04 14:59:00|||||||||8
1643986760000|2022-02-04 14:59:20|2713.5|2709.5|2713.1|2709.1|2713.5|2709.5|2713.1|2709.1|25
1643986770000|2022-02-04 14:59:30|2713|2709|2712.5|2708.5|2713|2709|2712.5|2708.5|60
1643986790000|2022-02-04 14:59:50|||||||||36
1643986800000|2022-02-04 15:00:00|||||||||7
1643986810000|2022-02-04 15:00:10|2712.6|2708.6|2712.6|2708.6|2713|2709|2712.6|2708.6|14
1643986830000|2022-02-04 15:00:30|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|7
1643986840000|2022-02-04 15:00:40|2712.7|2708.7|2712.7|2708.7|2712.7|2708.7|2712.7|2708.7|0
1643986860000|2022-02-04 15:01:00|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|8
1643986890000|2022-02-04 15:01:30|||||||||7
1643986900000|2022-02-04 15:01:40|||||||||6
1643986920000|2022-02-04 15:02:00|||||||||7
1643986930000|2022-02-04 15:02:10|2713|2709|2713.1|2709.1|2713.1|2709.1|2713|2709|0
1643986940000|2022-02-04 15:02:20|2713|2709|2713|2709|2713|2709|2713|2709|0
1643986950000|2022-02-04 15:02:30|2712.5|2708.5|2713.1|2709.1|2713.1|2709.1|2712.2|2708.2|12
1643986960000|2022-02-04 15:02:40|2713|2709|2713|2709|2713|2709|2713|2709|1
1643986970000|2022-02-04 15:02:50|2712.5|2708.5|2713.1|2709.1|2713.1|2709.1|2712.5|2708.5|7
1643986980000|2022-02-04 15:03:00|||||||||6
1643986990000|2022-02-04 15:03:10|2713|2709|2713|2709|2713|2709|2713|2709|0
1643987000000|2022-02-04 15:03:20|||||||||24
1643987010000|2022-02-04 15:03:30|2713.9|2709.9|2715.1|2711.1|2715.6|2711.6|2713.9|2709.9|19
1643987030000|2022-02-04 15:03:50|2715.2|2711.2|2716|2712|2716|2712|2715.2|2711.2|12
1643987040000|2022-02-04 15:04:00|2716.1|2712.1|2718|2714|2718.2|2714.2|2716.1|2712.1|55
1643987070000|2022-02-04 15:04:30|2717.6|2713.6|2717.6|2713.6|2717.6|2713.6|2717.2|2713.2|8
1643987100000|2022-02-04 15:05:00|2718|2714|2718.2|2714.2|2718.2|2714.2|2718|2714|18
1643987110000|2022-02-04 15:05:10|2718.6|2714.6|2718.6|2714.6|2719|2715|2718.6|2714.6|1
1643987120000|2022-02-04 15:05:20|2719|2715|2718.6|2714.6|2719.1|2715.1|2718.6|2714.6|52
1643987130000|2022-02-04 15:05:30|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|2718.1|2714.1|7
1643987140000|2022-02-04 15:05:40|2718.1|2714.1|2718.1|2714.1|2718.1|2714.1|2718.1|2714.1|1
1643987150000|2022-02-04 15:05:50|||||||||1
1643987160000|2022-02-04 15:06:00|2717.2|2713.2|2717.7|2713.7|2717.7|2713.7|2717.1|2713.1|221
1643987170000|2022-02-04 15:06:10|2718.5|2714.5|2718.1|2714.1|2718.5|2714.5|2718.1|2714.1|10
1643987190000|2022-02-04 15:06:30|2718.6|2714.6|2719|2715|2719|2715|2718.6|2714.6|7
1643987200000|2022-02-04 15:06:40|2718.6|2714.6|2719.1|2715.1|2719.1|2715.1|2718.6|2714.6|5
1643987210000|2022-02-04 15:06:50|2718.2|2714.2|2719.1|2715.1|2719.1|2715.1|2718.2|2714.2|0
1643987220000|2022-02-04 15:07:00|||||||||9
1643987230000|2022-02-04 15:07:10|2719.2|2715.2|2720.3|2716.3|2720.3|2716.3|2719.2|2715.2|2
1643987240000|2022-02-04 15:07:20|2720.2|2716.2|2720.3|2716.3|2720.3|2716.3|2719.3|2715.3|11
1643987250000|2022-02-04 15:07:30|2720.7|2716.7|2720.2|2716.2|2720.7|2716.7|2720.2|2716.2|8
1643987260000|2022-02-04 15:07:40|2719.8|2715.8|2719.8|2715.8|2719.8|2715.8|2719.8|2715.8|2
1643987280000|2022-02-04 15:08:00|||||||||8
1643987290000|2022-02-04 15:08:10|2720.3|2716.3|2720.3|2716.3|2720.3|2716.3|2720.3|2716.3|0
1643987300000|2022-02-04 15:08:20|2720.4|2716.4|2720.4|2716.4|2720.9|2716.9|2720.4|2716.4|30
1643987310000|2022-02-04 15:08:30|2720.3|2716.3|2720.4|2716.4|2720.4|2716.4|2720.3|2716.3|17
1643987320000|2022-02-04 15:08:40|||||||||6
1643987330000|2022-02-04 15:08:50|||||||||3
1643987340000|2022-02-04 15:09:00|2721.3|2717.3|2720.4|2716.4|2721.3|2717.3|2720.4|2716.4|9
1643987350000|2022-02-04 15:09:10|2719.4|2715.4|2719.4|2715.4|2719.4|2715.4|2719.4|2715.4|5
1643987360000|2022-02-04 15:09:20|2719.3|2715.3|2719.4|2715.4|2719.9|2715.9|2719.3|2715.3|26
1643987370000|2022-02-04 15:09:30|2719.3|2715.3|2719.3|2715.3|2719.4|2715.4|2719.3|2715.3|12
1643987380000|2022-02-04 15:09:40|2719.4|2715.4|2718.4|2714.4|2719.4|2715.4|2718.4|2714.4|6
1643987400000|2022-02-04 15:10:00|||||||||7
1643987430000|2022-02-04 15:10:30|2717.9|2713.9|2718.4|2714.4|2718.4|2714.4|2717.4|2713.4|20
1643987440000|2022-02-04 15:10:40|2718.3|2714.3|2717.9|2713.9|2718.4|2714.4|2717.9|2713.9|21
1643987450000|2022-02-04 15:10:50|2718.3|2714.3|2717.9|2713.9|2718.3|2714.3|2717.9|2713.9|1
1643987460000|2022-02-04 15:11:00|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|2718.3|2714.3|12
1643987480000|2022-02-04 15:11:20|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|0
1643987490000|2022-02-04 15:11:30|2717.3|2713.3|2717.3|2713.3|2717.3|2713.3|2717.3|2713.3|9
1643987500000|2022-02-04 15:11:40|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|0
1643987510000|2022-02-04 15:11:50|2717.9|2713.9|2717.4|2713.4|2717.9|2713.9|2717.4|2713.4|1
1643987520000|2022-02-04 15:12:00|2717.3|2713.3|2715.6|2711.6|2717.3|2713.3|2715.6|2711.6|187
1643987530000|2022-02-04 15:12:10|||||||||2
1643987550000|2022-02-04 15:12:30|||||||||8
1643987560000|2022-02-04 15:12:40|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|1
1643987580000|2022-02-04 15:13:00|2715.7|2711.7|2715.7|2711.7|2715.7|2711.7|2715.7|2711.7|6
1643987590000|2022-02-04 15:13:10|||||||||7
1643987600000|2022-02-04 15:13:20|||||||||1
1643987610000|2022-02-04 15:13:30|2716.2|2712.2|2716.2|2712.2|2716.2|2712.2|2716.2|2712.2|0
1643987620000|2022-02-04 15:13:40|2716.7|2712.7|2716.7|2712.7|2716.7|2712.7|2716.7|2712.7|6
1643987630000|2022-02-04 15:13:50|2716.2|2712.2|2716.2|2712.2|2716.2|2712.2|2716.2|2712.2|95
1643987650000|2022-02-04 15:14:10|2716.7|2712.7|2716.7|2712.7|2716.7|2712.7|2716.7|2712.7|35
1643987670000|2022-02-04 15:14:30|2716.2|2712.2|2716.2|2712.2|2716.2|2712.2|2716.2|2712.2|0
1643987680000|2022-02-04 15:14:40|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|9
1643987700000|2022-02-04 15:15:00|2715.6|2711.6|2715.7|2711.7|2716.2|2712.2|2715.6|2711.6|3
1643987710000|2022-02-04 15:15:10|2715.8|2711.8|2716.2|2712.2|2716.2|2712.2|2715.8|2711.8|9
1643987720000|2022-02-04 15:15:20|2716.3|2712.3|2716.3|2712.3|2716.3|2712.3|2716.3|2712.3|4
1643987730000|2022-02-04 15:15:30|2717.3|2713.3|2718.3|2714.3|2718.3|2714.3|2717.3|2713.3|2
1643987740000|2022-02-04 15:15:40|2717.7|2713.7|2717.8|2713.8|2717.8|2713.8|2717.7|2713.7|8
1643987770000|2022-02-04 15:16:10|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|10
1643987780000|2022-02-04 15:16:20|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|0
1643987790000|2022-02-04 15:16:30|||||||||2
1643987800000|2022-02-04 15:16:40|2717.9|2713.9|2717.2|2713.2|2717.9|2713.9|2717.2|2713.2|122
1643987810000|2022-02-04 15:16:50|2716.6|2712.6|2716.6|2712.6|2716.6|2712.6|2716.6|2712.6|1
1643987820000|2022-02-04 15:17:00|2716.2|2712.2|2716.2|2712.2|2716.2|2712.2|2716.2|2712.2|1
1643987830000|2022-02-04 15:17:10|||||||||9
1643987840000|2022-02-04 15:17:20|||||||||1
1643987850000|2022-02-04 15:17:30|2715.6|2711.6|2716.5|2712.5|2717|2713|2715.6|2711.6|230
1643987860000|2022-02-04 15:17:40|2716.1|2712.1|2716|2712|2716.1|2712.1|2716|2712|13
1643987870000|2022-02-04 15:17:50|2715.5|2711.5|2715.5|2711.5|2715.5|2711.5|2715.5|2711.5|4
1643987880000|2022-02-04 15:18:00|2716|2712|2716|2712|2716|2712|2716|2712|0
1643987890000|2022-02-04 15:18:10|||||||||7
1643987910000|2022-02-04 15:18:30|2715.5|2711.5|2715.6|2711.6|2715.6|2711.6|2715.5|2711.5|2
1643987920000|2022-02-04 15:18:40|2715.5|2711.5|2715.5|2711.5|2715.5|2711.5|2715.5|2711.5|44
1643987940000|2022-02-04 15:19:00|2716|2712|2716|2712|2716|2712|2716|2712|2
1643987950000|2022-02-04 15:19:10|2715.9|2711.9|2716|2712|2716|2712|2715.9|2711.9|12
1643987980000|2022-02-04 15:19:40|||||||||7
1643987990000|2022-02-04 15:19:50|||||||||3
1643988000000|2022-02-04 15:20:00|2716.2|2712.2|2717|2713|2717|2713|2716.2|2712.2|8
1643988010000|2022-02-04 15:20:10|2716.5|2712.5|2716|2712|2716.5|2712.5|2716|2712|15
1643988030000|2022-02-04 15:20:30|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|1
1643988040000|2022-02-04 15:20:40|2716.2|2712.2|2715.2|2711.2|2716.2|2712.2|2715.2|2711.2|8
1643988060000|2022-02-04 15:21:00|||||||||1
1643988070000|2022-02-04 15:21:10|2715.1|2711.1|2716|2712|2716|2712|2715.1|2711.1|38
1643988080000|2022-02-04 15:21:20|2715.9|2711.9|2716|2712|2716|2712|2715.5|2711.5|2
1643988090000|2022-02-04 15:21:30|||||||||1
1643988100000|2022-02-04 15:21:40|||||||||7
1643988110000|2022-02-04 15:21:50|2716.6|2712.6|2717.5|2713.5|2717.5|2713.5|2716.6|2712.6|8
1643988130000|2022-02-04 15:22:10|||||||||7
1643988150000|2022-02-04 15:22:30|2718|2714|2718|2714|2718|2714|2717.5|2713.5|4
1643988160000|2022-02-04 15:22:40|||||||||49
1643988190000|2022-02-04 15:23:10|||||||||32
1643988200000|2022-02-04 15:23:20|2717.9|2713.9|2718|2714|2718|2714|2717.9|2713.9|3
1643988220000|2022-02-04 15:23:40|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|9
1643988250000|2022-02-04 15:24:10|2717|2713|2717|2713|2717|2713|2717|2713|16
1643988260000|2022-02-04 15:24:20|||||||||1
1643988270000|2022-02-04 15:24:30|||||||||2
1643988280000|2022-02-04 15:24:40|2717.5|2713.5|2717.5|2713.5|2717.5|2713.5|2717.5|2713.5|7
1643988290000|2022-02-04 15:24:50|2718|2714|2717.5|2713.5|2718|2714|2717.5|2713.5|12
1643988300000|2022-02-04 15:25:00|2718|2714|2718|2714|2718|2714|2718|2714|0
1643988310000|2022-02-04 15:25:10|||||||||7
1643988330000|2022-02-04 15:25:30|2719|2715|2718.5|2714.5|2719|2715|2718.5|2714.5|6
1643988340000|2022-02-04 15:25:40|2718.4|2714.4|2718.5|2714.5|2718.5|2714.5|2718.4|2714.4|10
1643988360000|2022-02-04 15:26:00|2719|2715|2719|2715|2719|2715|2719|2715|1
1643988370000|2022-02-04 15:26:10|||||||||7
1643988400000|2022-02-04 15:26:40|||||||||7
1643988430000|2022-02-04 15:27:10|||||||||7
1643988440000|2022-02-04 15:27:20|||||||||1
1643988460000|2022-02-04 15:27:40|||||||||7
1643988480000|2022-02-04 15:28:00|2718.9|2714.9|2718.5|2714.5|2718.9|2714.9|2718.5|2714.5|10
1643988490000|2022-02-04 15:28:10|2718|2714|2717.5|2713.5|2718|2714|2717.5|2713.5|11
1643988500000|2022-02-04 15:28:20|2718|2714|2718|2714|2718|2714|2718|2714|18
1643988510000|2022-02-04 15:28:30|||||||||18
1643988520000|2022-02-04 15:28:40|2717.6|2713.6|2717.6|2713.6|2717.6|2713.6|2717.6|2713.6|10
1643988550000|2022-02-04 15:29:10|2717.5|2713.5|2717.5|2713.5|2717.5|2713.5|2717.5|2713.5|12
1643988560000|2022-02-04 15:29:20|2717|2713|2717|2713|2717|2713|2717|2713|1
1643988570000|2022-02-04 15:29:30|||||||||1
1643988580000|2022-02-04 15:29:40|||||||||7
1643988600000|2022-02-04 15:30:00|2716.2|2712.2|2715.1|2711.1|2716.2|2712.2|2715|2711|25
1643988610000|2022-02-04 15:30:10|||||||||8
1643988620000|2022-02-04 15:30:20|2715|2711|2715|2711|2715|2711|2715|2711|0
1643988630000|2022-02-04 15:30:30|2715.1|2711.1|2715.1|2711.1|2715.1|2711.1|2715.1|2711.1|1
1643988640000|2022-02-04 15:30:40|||||||||8
1643988650000|2022-02-04 15:30:50|2715|2711|2715|2711|2715|2711|2715|2711|1
1643988660000|2022-02-04 15:31:00|2714.9|2710.9|2713|2709|2714.9|2710.9|2712.9|2708.9|164
1643988670000|2022-02-04 15:31:10|2714|2710|2714.5|2710.5|2714.6|2710.6|2713.2|2709.2|27
1643988680000|2022-02-04 15:31:20|2715|2711|2715|2711|2715|2711|2715|2711|0
1643988690000|2022-02-04 15:31:30|||||||||3
1643988700000|2022-02-04 15:31:40|||||||||7
1643988710000|2022-02-04 15:31:50|||||||||1
1643988720000|2022-02-04 15:32:00|2714.2|2710.2|2714.2|2710.2|2714.2|2710.2|2714.2|2710.2|2
1643988730000|2022-02-04 15:32:10|||||||||7
1643988760000|2022-02-04 15:32:40|||||||||8
1643988770000|2022-02-04 15:32:50|2715.1|2711.1|2715.2|2711.2|2715.2|2711.2|2715.1|2711.1|5
1643988780000|2022-02-04 15:33:00|2716.1|2712.1|2715.6|2711.6|2716.1|2712.1|2715.6|2711.6|0
1643988790000|2022-02-04 15:33:10|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|7
1643988820000|2022-02-04 15:33:40|2716|2712|2716.7|2712.7|2716.7|2712.7|2716|2712|36
1643988830000|2022-02-04 15:33:50|2716.6|2712.6|2716.6|2712.6|2716.6|2712.6|2716.2|2712.2|23
1643988850000|2022-02-04 15:34:10|||||||||7
1643988860000|2022-02-04 15:34:20|2716.7|2712.7|2716.7|2712.7|2716.7|2712.7|2716.7|2712.7|8
1643988880000|2022-02-04 15:34:40|2717.2|2713.2|2717.2|2713.2|2717.2|2713.2|2717.2|2713.2|8
1643988890000|2022-02-04 15:34:50|2717.7|2713.7|2717.7|2713.7|2717.7|2713.7|2717.7|2713.7|2
1643988910000|2022-02-04 15:35:10|2718.1|2714.1|2718.2|2714.2|2718.2|2714.2|2718.1|2714.1|7
1643988940000|2022-02-04 15:35:40|2718.6|2714.6|2718.2|2714.2|2718.6|2714.6|2718.2|2714.2|16
1643988950000|2022-02-04 15:35:50|2719|2715|2719.2|2715.2|2719.2|2715.2|2718.7|2714.7|4
1643988960000|2022-02-04 15:36:00|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|10
1643988970000|2022-02-04 15:36:10|||||||||9
1643989000000|2022-02-04 15:36:40|2717.7|2713.7|2717.3|2713.3|2717.7|2713.7|2717.3|2713.3|13
1643989020000|2022-02-04 15:37:00|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|1
1643989030000|2022-02-04 15:37:10|||||||||7
1643989060000|2022-02-04 15:37:40|||||||||78
1643989090000|2022-02-04 15:38:10|2717.3|2713.3|2717.2|2713.2|2717.3|2713.3|2717.2|2713.2|16
1643989110000|2022-02-04 15:38:30|||||||||1
1643989120000|2022-02-04 15:38:40|2717.6|2713.6|2717.2|2713.2|2717.6|2713.6|2717.2|2713.2|44
1643989130000|2022-02-04 15:38:50|2717.6|2713.6|2717.6|2713.6|2717.6|2713.6|2717.6|2713.6|1
1643989140000|2022-02-04 15:39:00|2717.2|2713.2|2717.2|2713.2|2717.2|2713.2|2717.2|2713.2|1
1643989150000|2022-02-04 15:39:10|2717.6|2713.6|2717.7|2713.7|2717.7|2713.7|2717.2|2713.2|11
1643989160000|2022-02-04 15:39:20|2717.6|2713.6|2717.2|2713.2|2717.6|2713.6|2717.2|2713.2|1
1643989180000|2022-02-04 15:39:40|2717.6|2713.6|2717.6|2713.6|2717.6|2713.6|2717.6|2713.6|7
1643989190000|2022-02-04 15:39:50|2717.7|2713.7|2717.6|2713.6|2717.7|2713.7|2717.6|2713.6|0
1643989200000|2022-02-04 15:40:00|2718|2714|2718.1|2714.1|2718.1|2714.1|2718|2714|31
1643989210000|2022-02-04 15:40:10|2718|2714|2718|2714|2718|2714|2718|2714|7
1643989230000|2022-02-04 15:40:30|||||||||1
1643989240000|2022-02-04 15:40:40|||||||||6
1643989260000|2022-02-04 15:41:00|2717|2713|2717|2713|2717|2713|2717|2713|163
1643989270000|2022-02-04 15:41:10|2716.6|2712.6|2716.6|2712.6|2716.6|2712.6|2716.6|2712.6|19
1643989290000|2022-02-04 15:41:30|2717|2713|2716|2712|2717|2713|2716|2712|2
1643989300000|2022-02-04 15:41:40|2716.4|2712.4|2716.4|2712.4|2716.4|2712.4|2716.4|2712.4|12
1643989320000|2022-02-04 15:42:00|2716|2712|2716|2712|2716|2712|2716|2712|0
1643989330000|2022-02-04 15:42:10|||||||||7
1643989340000|2022-02-04 15:42:20|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|7
1643989350000|2022-02-04 15:42:30|2716.9|2712.9|2717|2713|2717|2713|2716.1|2712.1|5
1643989360000|2022-02-04 15:42:40|||||||||7
1643989390000|2022-02-04 15:43:10|||||||||12
1643989420000|2022-02-04 15:43:40|||||||||19
1643989440000|2022-02-04 15:44:00|||||||||1
1643989450000|2022-02-04 15:44:10|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|8
1643989480000|2022-02-04 15:44:40|2717.5|2713.5|2717.6|2713.6|2717.6|2713.6|2717.5|2713.5|8
1643989500000|2022-02-04 15:45:00|2718|2714|2718|2714|2718.1|2714.1|2718|2714|2
1643989510000|2022-02-04 15:45:10|||||||||7
1643989520000|2022-02-04 15:45:20|||||||||3
1643989530000|2022-02-04 15:45:30|2717.6|2713.6|2717.6|2713.6|2717.6|2713.6|2717.6|2713.6|0
1643989540000|2022-02-04 15:45:40|||||||||6
1643989550000|2022-02-04 15:45:50|||||||||6
1643989560000|2022-02-04 15:46:00|2717.2|2713.2|2717.2|2713.2|2717.2|2713.2|2717.2|2713.2|16
1643989570000|2022-02-04 15:46:10|2718|2714|2717.2|2713.2|2718|2714|2717.2|2713.2|14
1643989600000|2022-02-04 15:46:40|||||||||7
1643989620000|2022-02-04 15:47:00|||||||||1
1643989630000|2022-02-04 15:47:10|||||||||7
1643989660000|2022-02-04 15:47:40|2718|2714|2717.7|2713.7|2718.2|2714.2|2717.7|2713.7|21
1643989680000|2022-02-04 15:48:00|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|0
1643989690000|2022-02-04 15:48:10|||||||||66
1643989700000|2022-02-04 15:48:20|2719|2715|2719|2715|2719|2715|2719|2715|11
1643989710000|2022-02-04 15:48:30|2718.2|2714.2|2718.6|2714.6|2719|2715|2718.2|2714.2|19
1643989720000|2022-02-04 15:48:40|||||||||8
1643989730000|2022-02-04 15:48:50|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|14
1643989750000|2022-02-04 15:49:10|||||||||13
1643989770000|2022-02-04 15:49:30|||||||||1
1643989780000|2022-02-04 15:49:40|||||||||10
1643989790000|2022-02-04 15:49:50|||||||||1
1643989800000|2022-02-04 15:50:00|||||||||1
1643989810000|2022-02-04 15:50:10|||||||||10
1643989830000|2022-02-04 15:50:30|||||||||5
1643989840000|2022-02-04 15:50:40|||||||||10
1643989860000|2022-02-04 15:51:00|||||||||1
1643989870000|2022-02-04 15:51:10|||||||||6
1643989880000|2022-02-04 15:51:20|2717.3|2713.3|2717.3|2713.3|2717.3|2713.3|2717.2|2713.2|19
1643989890000|2022-02-04 15:51:30|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|0
1643989900000|2022-02-04 15:51:40|||||||||11
1643989930000|2022-02-04 15:52:10|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|7
1643989960000|2022-02-04 15:52:40|||||||||7
1643989980000|2022-02-04 15:53:00|2717.3|2713.3|2717.3|2713.3|2717.3|2713.3|2717.3|2713.3|0
1643989990000|2022-02-04 15:53:10|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|7
1643990020000|2022-02-04 15:53:40|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|65
1643990050000|2022-02-04 15:54:10|||||||||24
1643990060000|2022-02-04 15:54:20|2717.8|2713.8|2718.2|2714.2|2718.2|2714.2|2717.8|2713.8|159
1643990080000|2022-02-04 15:54:40|2717.8|2713.8|2718.2|2714.2|2718.2|2714.2|2717.8|2713.8|39
1643990090000|2022-02-04 15:54:50|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|1
1643990100000|2022-02-04 15:55:00|2718.2|2714.2|2717.8|2713.8|2718.2|2714.2|2717.8|2713.8|1
1643990110000|2022-02-04 15:55:10|2718.2|2714.2|2717.8|2713.8|2718.2|2714.2|2717.8|2713.8|10
1643990120000|2022-02-04 15:55:20|||||||||1
1643990140000|2022-02-04 15:55:40|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|7
1643990160000|2022-02-04 15:56:00|||||||||1
1643990170000|2022-02-04 15:56:10|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|7
1643990180000|2022-02-04 15:56:20|||||||||5
1643990200000|2022-02-04 15:56:40|||||||||8
1643990210000|2022-02-04 15:56:50|2717.7|2713.7|2718.2|2714.2|2718.2|2714.2|2717.3|2713.3|110
1643990220000|2022-02-04 15:57:00|2718|2714|2717.6|2713.6|2718|2714|2717.6|2713.6|15
1643990230000|2022-02-04 15:57:10|||||||||17
1643990260000|2022-02-04 15:57:40|||||||||7
1643990270000|2022-02-04 15:57:50|||||||||50
1643990280000|2022-02-04 15:58:00|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|7
1643990290000|2022-02-04 15:58:10|2717.6|2713.6|2717.6|2713.6|2717.7|2713.7|2717.6|2713.6|15
1643990300000|2022-02-04 15:58:20|2717.7|2713.7|2718.1|2714.1|2718.1|2714.1|2717.6|2713.6|20
1643990310000|2022-02-04 15:58:30|2717.6|2713.6|2717.6|2713.6|2717.6|2713.6|2717.6|2713.6|68
1643990320000|2022-02-04 15:58:40|||||||||7
1643990340000|2022-02-04 15:59:00|2717.2|2713.2|2718.1|2714.1|2718.1|2714.1|2717.2|2713.2|6
1643990350000|2022-02-04 15:59:10|||||||||27
1643990360000|2022-02-04 15:59:20|||||||||11
1643990370000|2022-02-04 15:59:30|||||||||2
1643990390000|2022-02-04 15:59:50|||||||||7
1643990400000|2022-02-04 16:00:00|||||||||2
1643990420000|2022-02-04 16:00:20|||||||||7
1643990440000|2022-02-04 16:00:40|||||||||148
1643990450000|2022-02-04 16:00:50|||||||||2
1643990460000|2022-02-04 16:01:00|2718.5|2714.5|2718.5|2714.5|2718.5|2714.5|2718.5|2714.5|0
1643990470000|2022-02-04 16:01:10|2718.1|2714.1|2718.1|2714.1|2718.1|2714.1|2718.1|2714.1|11
1643990480000|2022-02-04 16:01:20|||||||||8
1643990510000|2022-02-04 16:01:50|||||||||7
1643990540000|2022-02-04 16:02:20|||||||||7
1643990550000|2022-02-04 16:02:30|2718.5|2714.5|2718.1|2714.1|2718.5|2714.5|2718.1|2714.1|2
1643990560000|2022-02-04 16:02:40|||||||||1
1643990570000|2022-02-04 16:02:50|||||||||8
1643990600000|2022-02-04 16:03:20|||||||||8
1643990630000|2022-02-04 16:03:50|||||||||7
1643990660000|2022-02-04 16:04:20|||||||||8
1643990670000|2022-02-04 16:04:30|||||||||51
1643990680000|2022-02-04 16:04:40|||||||||9
1643990690000|2022-02-04 16:04:50|2719|2715|2719|2715|2719|2715|2719|2715|11
1643990700000|2022-02-04 16:05:00|2718.9|2714.9|2719.1|2715.1|2719.1|2715.1|2718.9|2714.9|7
1643990710000|2022-02-04 16:05:10|2718.9|2714.9|2718.5|2714.5|2718.9|2714.9|2718.5|2714.5|12
1643990720000|2022-02-04 16:05:20|||||||||7
1643990750000|2022-02-04 16:05:50|||||||||7
1643990760000|2022-02-04 16:06:00|2718.1|2714.1|2718.1|2714.1|2718.1|2714.1|2718.1|2714.1|4
1643990770000|2022-02-04 16:06:10|||||||||1
1643990780000|2022-02-04 16:06:20|||||||||7
1643990790000|2022-02-04 16:06:30|||||||||1
1643990810000|2022-02-04 16:06:50|||||||||7
1643990820000|2022-02-04 16:07:00|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|6
1643990830000|2022-02-04 16:07:10|||||||||10
1643990840000|2022-02-04 16:07:20|||||||||7
1643990860000|2022-02-04 16:07:40|2717.5|2713.5|2717.5|2713.5|2717.5|2713.5|2717.5|2713.5|0
1643990870000|2022-02-04 16:07:50|2717.9|2713.9|2718.1|2714.1|2718.9|2714.9|2717.9|2713.9|8
1643990890000|2022-02-04 16:08:10|2718.5|2714.5|2718.9|2714.9|2719|2715|2718.5|2714.5|7
1643990900000|2022-02-04 16:08:20|2718.5|2714.5|2718.5|2714.5|2718.5|2714.5|2718.5|2714.5|8
1643990920000|2022-02-04 16:08:40|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|0
1643990930000|2022-02-04 16:08:50|||||||||7
1643990940000|2022-02-04 16:09:00|2719|2715|2719.5|2715.5|2719.5|2715.5|2719|2715|7
1643990950000|2022-02-04 16:09:10|2719.9|2715.9|2719.9|2715.9|2719.9|2715.9|2719.9|2715.9|0
1643990960000|2022-02-04 16:09:20|||||||||18
1643990970000|2022-02-04 16:09:30|||||||||3
1643990990000|2022-02-04 16:09:50|||||||||7
1643991000000|2022-02-04 16:10:00|2720.1|2716.1|2720.9|2716.9|2720.9|2716.9|2720.1|2716.1|108
1643991010000|2022-02-04 16:10:10|||||||||10
1643991020000|2022-02-04 16:10:20|||||||||8
1643991030000|2022-02-04 16:10:30|||||||||1
1643991050000|2022-02-04 16:10:50|||||||||7
1643991060000|2022-02-04 16:11:00|2720.1|2716.1|2720.9|2716.9|2720.9|2716.9|2720.1|2716.1|26
1643991070000|2022-02-04 16:11:10|2721.1|2717.1|2721.1|2717.1|2721.1|2717.1|2721|2717|12
1643991080000|2022-02-04 16:11:20|||||||||8
1643991100000|2022-02-04 16:11:40|2721.5|2717.5|2721.5|2717.5|2721.5|2717.5|2721.5|2717.5|3
1643991110000|2022-02-04 16:11:50|2721.1|2717.1|2721.1|2717.1|2721.1|2717.1|2721.1|2717.1|7
1643991130000|2022-02-04 16:12:10|2721.5|2717.5|2721.5|2717.5|2721.5|2717.5|2721.5|2717.5|0
1643991140000|2022-02-04 16:12:20|||||||||7
1643991160000|2022-02-04 16:12:40|2721.1|2717.1|2722|2718|2722|2718|2721.1|2717.1|7
1643991170000|2022-02-04 16:12:50|2721.9|2717.9|2721.9|2717.9|2721.9|2717.9|2721.9|2717.9|6
1643991180000|2022-02-04 16:13:00|2722|2718|2722|2718|2722|2718|2721.9|2717.9|2
1643991200000|2022-02-04 16:13:20|||||||||8
1643991210000|2022-02-04 16:13:30|2721.9|2717.9|2722|2718|2722|2718|2721.9|2717.9|27
1643991220000|2022-02-04 16:13:40|2722.1|2718.1|2722.1|2718.1|2722.1|2718.1|2721.9|2717.9|8
1643991230000|2022-02-04 16:13:50|||||||||8
1643991240000|2022-02-04 16:14:00|||||||||1
1643991250000|2022-02-04 16:14:10|2723.1|2719.1|2722.6|2718.6|2723.1|2719.1|2722.5|2718.5|10
1643991260000|2022-02-04 16:14:20|2723|2719|2723|2719|2723|2719|2723|2719|8
1643991270000|2022-02-04 16:14:30|2722.9|2718.9|2722.5|2718.5|2722.9|2718.9|2722.5|2718.5|1
1643991280000|2022-02-04 16:14:40|2722.1|2718.1|2722.1|2718.1|2722.1|2718.1|2722.1|2718.1|2
1643991290000|2022-02-04 16:14:50|||||||||14
1643991300000|2022-02-04 16:15:00|||||||||3
1643991310000|2022-02-04 16:15:10|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|4
1643991320000|2022-02-04 16:15:20|2724|2720|2724.1|2720.1|2724.1|2720.1|2724|2720|19
1643991330000|2022-02-04 16:15:30|2724.2|2720.2|2725.1|2721.1|2725.1|2721.1|2724.2|2720.2|3
1643991340000|2022-02-04 16:15:40|2725.2|2721.2|2725.2|2721.2|2725.2|2721.2|2725.2|2721.2|61
1643991350000|2022-02-04 16:15:50|2725.6|2721.6|2725.7|2721.7|2726.1|2722.1|2725.2|2721.2|30
1643991360000|2022-02-04 16:16:00|2726.1|2722.1|2726.1|2722.1|2726.2|2722.2|2725.2|2721.2|21
1643991370000|2022-02-04 16:16:10|2725.7|2721.7|2725.6|2721.6|2725.7|2721.7|2724.2|2720.2|39
1643991380000|2022-02-04 16:16:20|2725.1|2721.1|2724.2|2720.2|2725.1|2721.1|2724.2|2720.2|7
1643991390000|2022-02-04 16:16:30|2725.2|2721.2|2726.2|2722.2|2726.2|2722.2|2725.2|2721.2|15
1643991400000|2022-02-04 16:16:40|||||||||1
1643991410000|2022-02-04 16:16:50|||||||||7
1643991420000|2022-02-04 16:17:00|2726.7|2722.7|2727.1|2723.1|2727.1|2723.1|2726.2|2722.2|4
1643991430000|2022-02-04 16:17:10|2726.6|2722.6|2726.2|2722.2|2726.7|2722.7|2726.2|2722.2|2
1643991440000|2022-02-04 16:17:20|2726.3|2722.3|2726.2|2722.2|2727.2|2723.2|2726.2|2722.2|18
1643991460000|2022-02-04 16:17:40|2726.3|2722.3|2726.6|2722.6|2727.2|2723.2|2726.3|2722.3|14
1643991470000|2022-02-04 16:17:50|2726.7|2722.7|2726.2|2722.2|2726.7|2722.7|2726.2|2722.2|6
1643991480000|2022-02-04 16:18:00|2726.7|2722.7|2726.2|2722.2|2726.7|2722.7|2726.2|2722.2|1
1643991500000|2022-02-04 16:18:20|2725.2|2721.2|2724.2|2720.2|2725.7|2721.7|2724.2|2720.2|24
1643991510000|2022-02-04 16:18:30|2724.6|2720.6|2724.6|2720.6|2724.6|2720.6|2724.6|2720.6|1
1643991520000|2022-02-04 16:18:40|2724.2|2720.2|2723.1|2719.1|2724.2|2720.2|2723.1|2719.1|124
1643991530000|2022-02-04 16:18:50|||||||||7
1643991540000|2022-02-04 16:19:00|2723.2|2719.2|2724.1|2720.1|2724.1|2720.1|2723.2|2719.2|68
1643991550000|2022-02-04 16:19:10|2724.2|2720.2|2725.1|2721.1|2725.1|2721.1|2724.2|2720.2|7
1643991560000|2022-02-04 16:19:20|||||||||110
1643991570000|2022-02-04 16:19:30|2724.5|2720.5|2725.4|2721.4|2725.4|2721.4|2724.5|2720.5|244
1643991590000|2022-02-04 16:19:50|2724.9|2720.9|2724.9|2720.9|2724.9|2720.9|2724.9|2720.9|15
1643991600000|2022-02-04 16:20:00|2723.9|2719.9|2723.9|2719.9|2723.9|2719.9|2723.9|2719.9|16
1643991620000|2022-02-04 16:20:20|||||||||7
1643991650000|2022-02-04 16:20:50|2723.8|2719.8|2722.9|2718.9|2723.8|2719.8|2722.9|2718.9|17
1643991660000|2022-02-04 16:21:00|2723.4|2719.4|2722.9|2718.9|2723.4|2719.4|2722.8|2718.8|158
1643991670000|2022-02-04 16:21:10|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|0
1643991680000|2022-02-04 16:21:20|2722.4|2718.4|2722.4|2718.4|2722.4|2718.4|2722.4|2718.4|7
1643991690000|2022-02-04 16:21:30|2721.9|2717.9|2721.9|2717.9|2721.9|2717.9|2721.9|2717.9|0
1643991700000|2022-02-04 16:21:40|2722.4|2718.4|2722.9|2718.9|2722.9|2718.9|2722.4|2718.4|2
1643991710000|2022-02-04 16:21:50|||||||||9
1643991720000|2022-02-04 16:22:00|2722.4|2718.4|2722.4|2718.4|2722.4|2718.4|2722.4|2718.4|2
1643991730000|2022-02-04 16:22:10|2721.9|2717.9|2720.9|2716.9|2721.9|2717.9|2720.9|2716.9|68
1643991740000|2022-02-04 16:22:20|||||||||7
1643991770000|2022-02-04 16:22:50|||||||||10
1643991780000|2022-02-04 16:23:00|2719.9|2715.9|2720.4|2716.4|2720.9|2716.9|2719.9|2715.9|8
1643991790000|2022-02-04 16:23:10|2720.8|2716.8|2720.4|2716.4|2720.9|2716.9|2720.4|2716.4|3
1643991800000|2022-02-04 16:23:20|2719.8|2715.8|2719.8|2715.8|2719.8|2715.8|2719.8|2715.8|434
1643991810000|2022-02-04 16:23:30|2720.2|2716.2|2720.2|2716.2|2720.7|2716.7|2719.8|2715.8|316
1643991820000|2022-02-04 16:23:40|2720.1|2716.1|2719.7|2715.7|2720.1|2716.1|2719.7|2715.7|231
1643991830000|2022-02-04 16:23:50|||||||||32
1643991840000|2022-02-04 16:24:00|2719.6|2715.6|2719.2|2715.2|2719.6|2715.6|2719.2|2715.2|24
1643991850000|2022-02-04 16:24:10|2719.7|2715.7|2719.7|2715.7|2719.7|2715.7|2719.7|2715.7|0
1643991860000|2022-02-04 16:24:20|2720.1|2716.1|2719.6|2715.6|2720.1|2716.1|2719.6|2715.6|45
1643991870000|2022-02-04 16:24:30|||||||||4
1643991880000|2022-02-04 16:24:40|||||||||51
1643991890000|2022-02-04 16:24:50|2719.7|2715.7|2719.7|2715.7|2719.7|2715.7|2719.7|2715.7|7
1643991900000|2022-02-04 16:25:00|||||||||1
1643991910000|2022-02-04 16:25:10|2720.2|2716.2|2720.2|2716.2|2720.2|2716.2|2720.2|2716.2|41
1643991920000|2022-02-04 16:25:20|||||||||7
1643991940000|2022-02-04 16:25:40|2720.7|2716.7|2720.2|2716.2|2720.7|2716.7|2720.2|2716.2|0
1643991950000|2022-02-04 16:25:50|||||||||7
1643991960000|2022-02-04 16:26:00|2719.7|2715.7|2720.6|2716.6|2720.6|2716.6|2719.7|2715.7|3
1643991970000|2022-02-04 16:26:10|2720.5|2716.5|2720.6|2716.6|2720.7|2716.7|2720.5|2716.5|6
1643991980000|2022-02-04 16:26:20|2720.7|2716.7|2720.7|2716.7|2720.7|2716.7|2720.7|2716.7|11
1643991990000|2022-02-04 16:26:30|2721.2|2717.2|2721.7|2717.7|2721.7|2717.7|2721.2|2717.2|17
1643992000000|2022-02-04 16:26:40|2722.1|2718.1|2722.1|2718.1|2722.1|2718.1|2722.1|2718.1|1
1643992010000|2022-02-04 16:26:50|2722.6|2718.6|2722.5|2718.5|2722.7|2718.7|2722.5|2718.5|12
1643992020000|2022-02-04 16:27:00|2722.7|2718.7|2722.7|2718.7|2722.7|2718.7|2722.7|2718.7|2
1643992030000|2022-02-04 16:27:10|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|3
1643992040000|2022-02-04 16:27:20|2723.7|2719.7|2723.7|2719.7|2723.7|2719.7|2723.7|2719.7|11
1643992050000|2022-02-04 16:27:30|2723.6|2719.6|2723.6|2719.6|2723.6|2719.6|2723.6|2719.6|5
1643992060000|2022-02-04 16:27:40|||||||||4
1643992070000|2022-02-04 16:27:50|2723.7|2719.7|2723.7|2719.7|2723.7|2719.7|2723.7|2719.7|11
1643992080000|2022-02-04 16:28:00|2723.6|2719.6|2723.6|2719.6|2724.6|2720.6|2723.6|2719.6|5
1643992090000|2022-02-04 16:28:10|||||||||1
1643992100000|2022-02-04 16:28:20|2723.1|2719.1|2722.6|2718.6|2723.2|2719.2|2722.6|2718.6|19
1643992110000|2022-02-04 16:28:30|2722.7|2718.7|2723.2|2719.2|2723.2|2719.2|2722.7|2718.7|3
1643992120000|2022-02-04 16:28:40|2723.6|2719.6|2723.7|2719.7|2723.7|2719.7|2723.6|2719.6|124
1643992130000|2022-02-04 16:28:50|2723.8|2719.8|2724.7|2720.7|2724.7|2720.7|2723.8|2719.8|81
1643992140000|2022-02-04 16:29:00|2724.3|2720.3|2723.7|2719.7|2724.3|2720.3|2723.7|2719.7|194
1643992150000|2022-02-04 16:29:10|2724.5|2720.5|2725.6|2721.6|2725.6|2721.6|2724.5|2720.5|55
1643992160000|2022-02-04 16:29:20|2725.1|2721.1|2724.7|2720.7|2725.1|2721.1|2724.7|2720.7|10
1643992170000|2022-02-04 16:29:30|||||||||3
1643992180000|2022-02-04 16:29:40|2725.2|2721.2|2725.2|2721.2|2725.2|2721.2|2725.2|2721.2|4
1643992190000|2022-02-04 16:29:50|||||||||9
1643992200000|2022-02-04 16:30:00|2725.7|2721.7|2725.7|2721.7|2725.7|2721.7|2725.5|2721.5|8
1643992210000|2022-02-04 16:30:10|||||||||1
1643992220000|2022-02-04 16:30:20|2725.2|2721.2|2724.7|2720.7|2725.7|2721.7|2724.7|2720.7|125
1643992230000|2022-02-04 16:30:30|2725.7|2721.7|2724.7|2720.7|2725.7|2721.7|2724.7|2720.7|5
1643992240000|2022-02-04 16:30:40|2725.1|2721.1|2725.7|2721.7|2725.7|2721.7|2725.1|2721.1|24
1643992250000|2022-02-04 16:30:50|||||||||67
1643992260000|2022-02-04 16:31:00|2726.6|2722.6|2725.7|2721.7|2726.6|2722.6|2725.7|2721.7|10
1643992270000|2022-02-04 16:31:10|2726.2|2722.2|2725.7|2721.7|2726.2|2722.2|2725.7|2721.7|0
1643992280000|2022-02-04 16:31:20|2724.7|2720.7|2724.7|2720.7|2724.7|2720.7|2724.7|2720.7|4
1643992290000|2022-02-04 16:31:30|2724.2|2720.2|2724.7|2720.7|2724.7|2720.7|2724.2|2720.2|1
1643992310000|2022-02-04 16:31:50|||||||||8
1643992320000|2022-02-04 16:32:00|2723.8|2719.8|2724.8|2720.8|2724.8|2720.8|2723.7|2719.7|10
1643992330000|2022-02-04 16:32:10|2724.7|2720.7|2724.7|2720.7|2724.7|2720.7|2724.7|2720.7|2
1643992340000|2022-02-04 16:32:20|||||||||7
1643992350000|2022-02-04 16:32:30|2724.6|2720.6|2723.7|2719.7|2724.6|2720.6|2723.7|2719.7|3
1643992360000|2022-02-04 16:32:40|||||||||3
1643992370000|2022-02-04 16:32:50|||||||||7
1643992390000|2022-02-04 16:33:10|2723.2|2719.2|2722.8|2718.8|2723.2|2719.2|2722.7|2718.7|5
1643992400000|2022-02-04 16:33:20|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|15
1643992410000|2022-02-04 16:33:30|2723.2|2719.2|2722.8|2718.8|2723.2|2719.2|2722.8|2718.8|0
1643992430000|2022-02-04 16:33:50|2723.8|2719.8|2723.9|2719.9|2723.9|2719.9|2723.8|2719.8|22
1643992440000|2022-02-04 16:34:00|||||||||13
1643992460000|2022-02-04 16:34:20|2724|2720|2723.9|2719.9|2724.9|2720.9|2723.9|2719.9|66
1643992470000|2022-02-04 16:34:30|2723.8|2719.8|2722.9|2718.9|2723.9|2719.9|2722.8|2718.8|7
1643992490000|2022-02-04 16:34:50|2723.4|2719.4|2723.4|2719.4|2723.4|2719.4|2723.4|2719.4|8
1643992500000|2022-02-04 16:35:00|2722.9|2718.9|2722.9|2718.9|2722.9|2718.9|2722.9|2718.9|6
1643992520000|2022-02-04 16:35:20|2723.9|2719.9|2723.9|2719.9|2723.9|2719.9|2723.9|2719.9|13
1643992530000|2022-02-04 16:35:30|||||||||5
1643992550000|2022-02-04 16:35:50|||||||||7
1643992560000|2022-02-04 16:36:00|||||||||1
1643992570000|2022-02-04 16:36:10|2723.8|2719.8|2723.9|2719.9|2723.9|2719.9|2723.8|2719.8|121
1643992580000|2022-02-04 16:36:20|2723.8|2719.8|2723.8|2719.8|2723.8|2719.8|2723.8|2719.8|28
1643992590000|2022-02-04 16:36:30|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|21
1643992610000|2022-02-04 16:36:50|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|11
1643992620000|2022-02-04 16:37:00|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|0
1643992640000|2022-02-04 16:37:20|2722.9|2718.9|2723.3|2719.3|2723.3|2719.3|2722.9|2718.9|8
1643992650000|2022-02-04 16:37:30|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|0
1643992660000|2022-02-04 16:37:40|2721.8|2717.8|2721.8|2717.8|2721.8|2717.8|2721.7|2717.7|2
1643992670000|2022-02-04 16:37:50|||||||||7
1643992700000|2022-02-04 16:38:20|2722.7|2718.7|2722.3|2718.3|2722.7|2718.7|2722.3|2718.3|11
1643992710000|2022-02-04 16:38:30|2721.8|2717.8|2721.8|2717.8|2721.8|2717.8|2721.8|2717.8|0
1643992730000|2022-02-04 16:38:50|||||||||8
1643992740000|2022-02-04 16:39:00|2720.8|2716.8|2721.3|2717.3|2721.3|2717.3|2720.8|2716.8|13
1643992750000|2022-02-04 16:39:10|2721.8|2717.8|2721.8|2717.8|2721.8|2717.8|2721.8|2717.8|0
1643992760000|2022-02-04 16:39:20|2721.9|2717.9|2721.8|2717.8|2722.3|2718.3|2721.8|2717.8|10
1643992770000|2022-02-04 16:39:30|||||||||1
1643992780000|2022-02-04 16:39:40|2721.9|2717.9|2721.3|2717.3|2721.9|2717.9|2721.2|2717.2|5
1643992790000|2022-02-04 16:39:50|2720.9|2716.9|2720.9|2716.9|2720.9|2716.9|2720.9|2716.9|14
1643992800000|2022-02-04 16:40:00|2720.8|2716.8|2720.9|2716.9|2720.9|2716.9|2720.8|2716.8|3
1643992810000|2022-02-04 16:40:10|||||||||3
1643992820000|2022-02-04 16:40:20|||||||||12
1643992830000|2022-02-04 16:40:30|2720.8|2716.8|2719.9|2715.9|2720.8|2716.8|2719.9|2715.9|2
1643992840000|2022-02-04 16:40:40|||||||||13
1643992850000|2022-02-04 16:40:50|2719.8|2715.8|2719.8|2715.8|2719.8|2715.8|2719.8|2715.8|30
1643992860000|2022-02-04 16:41:00|2717.4|2713.4|2717.9|2713.9|2718.4|2714.4|2717.4|2713.4|31
1643992870000|2022-02-04 16:41:10|2717.8|2713.8|2718.8|2714.8|2719.2|2715.2|2717.2|2713.2|101
1643992880000|2022-02-04 16:41:20|2718.7|2714.7|2718.8|2714.8|2718.8|2714.8|2718|2714|71
1643992890000|2022-02-04 16:41:30|||||||||10
1643992900000|2022-02-04 16:41:40|2719.7|2715.7|2719.7|2715.7|2719.7|2715.7|2719.7|2715.7|6
1643992910000|2022-02-04 16:41:50|2718.4|2714.4|2718.7|2714.7|2718.7|2714.7|2718.3|2714.3|13
1643992920000|2022-02-04 16:42:00|||||||||9
1643992930000|2022-02-04 16:42:10|||||||||4
1643992940000|2022-02-04 16:42:20|2718.6|2714.6|2717.7|2713.7|2718.6|2714.6|2717.7|2713.7|16
1643992950000|2022-02-04 16:42:30|||||||||7
1643992960000|2022-02-04 16:42:40|2717.5|2713.5|2715.2|2711.2|2717.5|2713.5|2715.2|2711.2|31
1643992970000|2022-02-04 16:42:50|2714.8|2710.8|2715.7|2711.7|2715.7|2711.7|2714.2|2710.2|24
1643992980000|2022-02-04 16:43:00|2715.4|2711.4|2716.7|2712.7|2716.7|2712.7|2715.4|2711.4|44
1643992990000|2022-02-04 16:43:10|||||||||9
1643993000000|2022-02-04 16:43:20|2716.5|2712.5|2715.7|2711.7|2716.5|2712.5|2715.7|2711.7|38
1643993010000|2022-02-04 16:43:30|2714.7|2710.7|2713.2|2709.2|2714.7|2710.7|2713.2|2709.2|25
1643993020000|2022-02-04 16:43:40|2713.7|2709.7|2714.7|2710.7|2715.2|2711.2|2713.7|2709.7|3
1643993030000|2022-02-04 16:43:50|2714.2|2710.2|2714.2|2710.2|2714.2|2710.2|2714.2|2710.2|16
1643993040000|2022-02-04 16:44:00|2715.8|2711.8|2716.3|2712.3|2716.3|2712.3|2715.8|2711.8|7
1643993050000|2022-02-04 16:44:10|2716.7|2712.7|2716.2|2712.2|2716.7|2712.7|2716.2|2712.2|5
1643993060000|2022-02-04 16:44:20|2716.1|2712.1|2714.8|2710.8|2716.1|2712.1|2714.8|2710.8|10
1643993070000|2022-02-04 16:44:30|2715.7|2711.7|2716.7|2712.7|2716.7|2712.7|2715.2|2711.2|9
1643993080000|2022-02-04 16:44:40|2717.1|2713.1|2716.7|2712.7|2717.2|2713.2|2716.7|2712.7|6
1643993090000|2022-02-04 16:44:50|||||||||1
1643993100000|2022-02-04 16:45:00|2716.8|2712.8|2716.7|2712.7|2716.8|2712.8|2716.7|2712.7|8
1643993130000|2022-02-04 16:45:30|2717.3|2713.3|2717.8|2713.8|2717.8|2713.8|2717.3|2713.3|8
1643993140000|2022-02-04 16:45:40|2718.2|2714.2|2717.4|2713.4|2718.2|2714.2|2717.4|2713.4|46
1643993150000|2022-02-04 16:45:50|2717.8|2713.8|2717.9|2713.9|2717.9|2713.9|2717.8|2713.8|1
1643993160000|2022-02-04 16:46:00|2717.5|2713.5|2717.5|2713.5|2717.5|2713.5|2717.5|2713.5|11
1643993170000|2022-02-04 16:46:10|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.4|2713.4|4
1643993180000|2022-02-04 16:46:20|||||||||2
1643993190000|2022-02-04 16:46:30|||||||||21
1643993220000|2022-02-04 16:47:00|||||||||7
1643993240000|2022-02-04 16:47:20|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|29
1643993250000|2022-02-04 16:47:30|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2716.9|2712.9|8
1643993260000|2022-02-04 16:47:40|2716.9|2712.9|2715.8|2711.8|2716.9|2712.9|2715.8|2711.8|6
1643993270000|2022-02-04 16:47:50|2715.4|2711.4|2714.8|2710.8|2715.4|2711.4|2714.8|2710.8|2
1643993280000|2022-02-04 16:48:00|2714.9|2710.9|2716.8|2712.8|2716.8|2712.8|2714.9|2710.9|79
1643993290000|2022-02-04 16:48:10|2716.9|2712.9|2716.4|2712.4|2716.9|2712.9|2715.9|2711.9|7
1643993300000|2022-02-04 16:48:20|2715.9|2711.9|2716.9|2712.9|2716.9|2712.9|2715.9|2711.9|11
1643993310000|2022-02-04 16:48:30|||||||||38
1643993320000|2022-02-04 16:48:40|2716.5|2712.5|2717.1|2713.1|2717.1|2713.1|2716.5|2712.5|176
1643993330000|2022-02-04 16:48:50|2718.1|2714.1|2719.1|2715.1|2719.1|2715.1|2718.1|2714.1|133
1643993340000|2022-02-04 16:49:00|2718.9|2714.9|2719.1|2715.1|2719.1|2715.1|2718.1|2714.1|30
1643993350000|2022-02-04 16:49:10|2719.6|2715.6|2720.6|2716.6|2721.1|2717.1|2719.6|2715.6|20
1643993360000|2022-02-04 16:49:20|2721|2717|2721.1|2717.1|2721.1|2717.1|2719.1|2715.1|29
1643993370000|2022-02-04 16:49:30|2720.6|2716.6|2721.1|2717.1|2721.1|2717.1|2720.5|2716.5|60
1643993380000|2022-02-04 16:49:40|2721|2717|2720.6|2716.6|2721.1|2717.1|2720.1|2716.1|52
1643993390000|2022-02-04 16:49:50|2720.1|2716.1|2718.4|2714.4|2720.9|2716.9|2718.4|2714.4|58
1643993400000|2022-02-04 16:50:00|2717.9|2713.9|2716.9|2712.9|2718.5|2714.5|2715.9|2711.9|183
1643993410000|2022-02-04 16:50:10|2717.9|2713.9|2717.9|2713.9|2718.3|2714.3|2717.4|2713.4|17
1643993420000|2022-02-04 16:50:20|||||||||28
1643993430000|2022-02-04 16:50:30|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|1
1643993440000|2022-02-04 16:50:40|2717.4|2713.4|2717|2713|2717.9|2713.9|2716.9|2712.9|21
1643993450000|2022-02-04 16:50:50|2717.8|2713.8|2717.4|2713.4|2717.8|2713.8|2716.9|2712.9|0
1643993460000|2022-02-04 16:51:00|2716.4|2712.4|2715.9|2711.9|2716.4|2712.4|2715.9|2711.9|10
1643993470000|2022-02-04 16:51:10|||||||||5
1643993480000|2022-02-04 16:51:20|2715.8|2711.8|2715.9|2711.9|2715.9|2711.9|2715.8|2711.8|9
1643993490000|2022-02-04 16:51:30|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|4
1643993500000|2022-02-04 16:51:40|2716|2712|2717.3|2713.3|2717.3|2713.3|2716|2712|3
1643993510000|2022-02-04 16:51:50|2716.8|2712.8|2716.8|2712.8|2716.9|2712.9|2716.8|2712.8|1
1643993520000|2022-02-04 16:52:00|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|0
1643993530000|2022-02-04 16:52:10|2716|2712|2715.9|2711.9|2716|2712|2715.8|2711.8|5
1643993540000|2022-02-04 16:52:20|||||||||1
1643993560000|2022-02-04 16:52:40|||||||||2
1643993570000|2022-02-04 16:52:50|2715.8|2711.8|2714.9|2710.9|2715.8|2711.8|2714.9|2710.9|0
1643993580000|2022-02-04 16:53:00|2715.4|2711.4|2715.9|2711.9|2715.9|2711.9|2714.9|2710.9|21
1643993590000|2022-02-04 16:53:10|2715.1|2711.1|2714.9|2710.9|2715.1|2711.1|2714.9|2710.9|17
1643993600000|2022-02-04 16:53:20|2715.9|2711.9|2715.4|2711.4|2715.9|2711.9|2714.9|2710.9|8
1643993610000|2022-02-04 16:53:30|2714.9|2710.9|2714.9|2710.9|2714.9|2710.9|2714.9|2710.9|0
1643993630000|2022-02-04 16:53:50|2715.4|2711.4|2715.9|2711.9|2715.9|2711.9|2715.4|2711.4|13
1643993640000|2022-02-04 16:54:00|2714.9|2710.9|2714.9|2710.9|2714.9|2710.9|2714.9|2710.9|0
1643993650000|2022-02-04 16:54:10|2715.8|2711.8|2715.9|2711.9|2715.9|2711.9|2715.8|2711.8|2
1643993680000|2022-02-04 16:54:40|2715.4|2711.4|2715.4|2711.4|2715.4|2711.4|2715|2711|2
1643993690000|2022-02-04 16:54:50|2714.9|2710.9|2715.9|2711.9|2715.9|2711.9|2714.9|2710.9|1
1643993700000|2022-02-04 16:55:00|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|1
1643993710000|2022-02-04 16:55:10|2715.9|2711.9|2715.9|2711.9|2715.9|2711.9|2715.9|2711.9|1
1643993740000|2022-02-04 16:55:40|2716.4|2712.4|2716.4|2712.4|2716.4|2712.4|2716.4|2712.4|1
1643993760000|2022-02-04 16:56:00|2716.8|2712.8|2716.9|2712.9|2716.9|2712.9|2716.8|2712.8|3
1643993770000|2022-02-04 16:56:10|2716.8|2712.8|2716|2712|2716.8|2712.8|2716|2712|7
1643993780000|2022-02-04 16:56:20|2716.4|2712.4|2716.4|2712.4|2716.4|2712.4|2715.9|2711.9|0
1643993790000|2022-02-04 16:56:30|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|3
1643993800000|2022-02-04 16:56:40|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|4
1643993810000|2022-02-04 16:56:50|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|3
1643993820000|2022-02-04 16:57:00|2718.1|2714.1|2719.4|2715.4|2719.4|2715.4|2718.1|2714.1|4
1643993830000|2022-02-04 16:57:10|||||||||1
1643993860000|2022-02-04 16:57:40|||||||||1
1643993870000|2022-02-04 16:57:50|||||||||2
1643993880000|2022-02-04 16:58:00|2719.9|2715.9|2719.9|2715.9|2719.9|2715.9|2719.9|2715.9|1
1643993920000|2022-02-04 16:58:40|2720.4|2716.4|2720.4|2716.4|2720.4|2716.4|2720.4|2716.4|0
1643993940000|2022-02-04 16:59:00|2719.9|2715.9|2719.9|2715.9|2719.9|2715.9|2719.9|2715.9|2
1643993980000|2022-02-04 16:59:40|||||||||1
1643993990000|2022-02-04 16:59:50|||||||||5
1643994000000|2022-02-04 17:00:00|||||||||3
1643994030000|2022-02-04 17:00:30|2719.8|2715.8|2719.8|2715.8|2719.8|2715.8|2719.8|2715.8|0
1643994040000|2022-02-04 17:00:40|2719.4|2715.4|2718.8|2714.8|2719.4|2715.4|2718.8|2714.8|1
1643994060000|2022-02-04 17:01:00|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|5
1643994070000|2022-02-04 17:01:10|2717.4|2713.4|2717.4|2713.4|2717.8|2713.8|2717.4|2713.4|15
1643994100000|2022-02-04 17:01:40|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|2
1643994110000|2022-02-04 17:01:50|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|0
1643994120000|2022-02-04 17:02:00|2719.4|2715.4|2719.4|2715.4|2719.4|2715.4|2719.4|2715.4|3
1643994140000|2022-02-04 17:02:20|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|2718.9|2714.9|13
1643994160000|2022-02-04 17:02:40|2718|2714|2717.8|2713.8|2718|2714|2717.8|2713.8|13
1643994170000|2022-02-04 17:02:50|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|6
1643994190000|2022-02-04 17:03:10|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|1
1643994210000|2022-02-04 17:03:30|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|0
1643994220000|2022-02-04 17:03:40|||||||||1
1643994260000|2022-02-04 17:04:20|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|1
1643994270000|2022-02-04 17:04:30|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2
1643994290000|2022-02-04 17:04:50|2717.3|2713.3|2717.3|2713.3|2717.3|2713.3|2717.3|2713.3|9
1643994300000|2022-02-04 17:05:00|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|3
1643994310000|2022-02-04 17:05:10|2717.3|2713.3|2716.9|2712.9|2717.3|2713.3|2716.9|2712.9|1
1643994340000|2022-02-04 17:05:40|||||||||3
1643994360000|2022-02-04 17:06:00|2717.4|2713.4|2715.9|2711.9|2717.4|2713.4|2715.9|2711.9|1
1643994370000|2022-02-04 17:06:10|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|0
1643994390000|2022-02-04 17:06:30|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|0
1643994400000|2022-02-04 17:06:40|2717.3|2713.3|2717.4|2713.4|2717.4|2713.4|2716.9|2712.9|8
1643994410000|2022-02-04 17:06:50|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|0
1643994440000|2022-02-04 17:07:20|||||||||1
1643994450000|2022-02-04 17:07:30|2717.8|2713.8|2716.9|2712.9|2717.8|2713.8|2716.9|2712.9|27
1643994460000|2022-02-04 17:07:40|||||||||3
1643994490000|2022-02-04 17:08:10|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|0
1643994510000|2022-02-04 17:08:30|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|1
1643994520000|2022-02-04 17:08:40|||||||||11
1643994560000|2022-02-04 17:09:20|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|1
1643994590000|2022-02-04 17:09:50|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|3
1643994600000|2022-02-04 17:10:00|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2
1643994610000|2022-02-04 17:10:10|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|0
1643994630000|2022-02-04 17:10:30|2717.4|2713.4|2716.9|2712.9|2717.4|2713.4|2716.9|2712.9|2
1643994640000|2022-02-04 17:10:40|2716.4|2712.4|2715.9|2711.9|2716.4|2712.4|2715.9|2711.9|2
1643994650000|2022-02-04 17:10:50|2716.4|2712.4|2714.9|2710.9|2716.4|2712.4|2714.9|2710.9|7
1643994660000|2022-02-04 17:11:00|||||||||4
1643994670000|2022-02-04 17:11:10|||||||||1
1643994700000|2022-02-04 17:11:40|||||||||1
1643994720000|2022-02-04 17:12:00|2715|2711|2714.9|2710.9|2715.4|2711.4|2714.9|2710.9|3
1643994750000|2022-02-04 17:12:30|2715.4|2711.4|2715.4|2711.4|2715.4|2711.4|2715.4|2711.4|0
1643994760000|2022-02-04 17:12:40|||||||||1
1643994830000|2022-02-04 17:13:50|||||||||2
1643994840000|2022-02-04 17:14:00|2715.2|2711.2|2714.4|2710.4|2715.2|2711.2|2714.4|2710.4|16
1643994910000|2022-02-04 17:15:10|2713.9|2709.9|2713.9|2709.9|2713.9|2709.9|2713.9|2709.9|1
1643994940000|2022-02-04 17:15:40|2714|2710|2714.4|2710.4|2714.4|2710.4|2714|2710|0
1643994970000|2022-02-04 17:16:10|2714.9|2710.9|2714.9|2710.9|2714.9|2710.9|2714.9|2710.9|0
1643995020000|2022-02-04 17:17:00|||||||||1
1643995030000|2022-02-04 17:17:10|||||||||1
1643995120000|2022-02-04 17:18:40|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|0
1643995200000|2022-02-04 17:20:00|||||||||11
1643995220000|2022-02-04 17:20:20|||||||||1
1643995240000|2022-02-04 17:20:40|2714.9|2710.9|2714.9|2710.9|2714.9|2710.9|2714.9|2710.9|0
1643995270000|2022-02-04 17:21:10|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|0
1643995280000|2022-02-04 17:21:20|2715.2|2711.2|2715.3|2711.3|2715.4|2711.4|2715.2|2711.2|2
1643995320000|2022-02-04 17:22:00|||||||||1
1643995330000|2022-02-04 17:22:10|||||||||1
1643995360000|2022-02-04 17:22:40|2714.9|2710.9|2714.9|2710.9|2714.9|2710.9|2714.9|2710.9|0
1643995370000|2022-02-04 17:22:50|||||||||3
1643995380000|2022-02-04 17:23:00|2715|2711|2715.3|2711.3|2715.8|2711.8|2715|2711|5
1643995560000|2022-02-04 17:26:00|2715.7|2711.7|2715.9|2711.9|2715.9|2711.9|2714.9|2710.9|18
1643995610000|2022-02-04 17:26:50|2716.4|2712.4|2716.3|2712.3|2716.4|2712.4|2716.3|2712.3|1
1643995620000|2022-02-04 17:27:00|2716.4|2712.4|2716.3|2712.3|2716.8|2712.8|2716.3|2712.3|1
1643995660000|2022-02-04 17:27:40|2715.9|2711.9|2716.3|2712.3|2716.3|2712.3|2715.9|2711.9|5
1643995690000|2022-02-04 17:28:10|2715.9|2711.9|2716.3|2712.3|2716.3|2712.3|2715.9|2711.9|6
1643995710000|2022-02-04 17:28:30|||||||||1
1643995760000|2022-02-04 17:29:20|||||||||1
1643995800000|2022-02-04 17:30:00|2716.4|2712.4|2716.4|2712.4|2716.4|2712.4|2716.4|2712.4|10
1643995810000|2022-02-04 17:30:10|2716.3|2712.3|2716.4|2712.4|2716.4|2712.4|2716.3|2712.3|1
1643995820000|2022-02-04 17:30:20|2716.8|2712.8|2716.9|2712.9|2716.9|2712.9|2716.8|2712.8|4
1643995870000|2022-02-04 17:31:10|2717|2713|2717.4|2713.4|2717.4|2713.4|2717|2713|1
1643995880000|2022-02-04 17:31:20|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|1
1643995890000|2022-02-04 17:31:30|2717.3|2713.3|2717.3|2713.3|2717.3|2713.3|2717.3|2713.3|3
1643995910000|2022-02-04 17:31:50|2717.4|2713.4|2717.3|2713.3|2717.4|2713.4|2717.3|2713.3|1
1643995920000|2022-02-04 17:32:00|||||||||1
1643996010000|2022-02-04 17:33:30|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|0
1643996040000|2022-02-04 17:34:00|||||||||1
1643996080000|2022-02-04 17:34:40|2716.8|2712.8|2716.8|2712.8|2716.8|2712.8|2716.8|2712.8|1
1643996100000|2022-02-04 17:35:00|2716|2712|2716|2712|2716|2712|2716|2712|8
1643996110000|2022-02-04 17:35:10|2716.4|2712.4|2716.8|2712.8|2716.8|2712.8|2716.4|2712.4|6
1643996120000|2022-02-04 17:35:20|||||||||4
1643996130000|2022-02-04 17:35:30|2717|2713|2717|2713|2717|2713|2717|2713|1
1643996140000|2022-02-04 17:35:40|2717.8|2713.8|2717.9|2713.9|2718|2714|2717.8|2713.8|4
1643996170000|2022-02-04 17:36:10|2716.8|2712.8|2716.4|2712.4|2716.8|2712.8|2716.4|2712.4|6
1643996180000|2022-02-04 17:36:20|2716.8|2712.8|2716.8|2712.8|2716.8|2712.8|2716.8|2712.8|9
1643996190000|2022-02-04 17:36:30|2716.4|2712.4|2715.8|2711.8|2716.4|2712.4|2714.8|2710.8|7
1643996200000|2022-02-04 17:36:40|||||||||6
1643996210000|2022-02-04 17:36:50|2714.8|2710.8|2714.8|2710.8|2714.8|2710.8|2714.8|2710.8|9
1643996240000|2022-02-04 17:37:20|||||||||10
1643996260000|2022-02-04 17:37:40|||||||||1
1643996320000|2022-02-04 17:38:40|||||||||1
1643996360000|2022-02-04 17:39:20|2714.3|2710.3|2714.7|2710.7|2714.7|2710.7|2714.3|2710.3|3
1643996370000|2022-02-04 17:39:30|||||||||13
1643996400000|2022-02-04 17:40:00|||||||||3
1643996420000|2022-02-04 17:40:20|||||||||5
1643996430000|2022-02-04 17:40:30|2714.3|2710.3|2714.7|2710.7|2714.7|2710.7|2714.3|2710.3|4
1643996440000|2022-02-04 17:40:40|||||||||1
1643996460000|2022-02-04 17:41:00|||||||||1
1643996540000|2022-02-04 17:42:20|||||||||1
1643996560000|2022-02-04 17:42:40|||||||||1
1643996620000|2022-02-04 17:43:40|2714.8|2710.8|2714.8|2710.8|2714.8|2710.8|2714.8|2710.8|11
1643996630000|2022-02-04 17:43:50|2714.7|2710.7|2714.8|2710.8|2714.8|2710.8|2714.7|2710.7|1
1643996640000|2022-02-04 17:44:00|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|0
1643996660000|2022-02-04 17:44:20|2714.8|2710.8|2714.8|2710.8|2714.8|2710.8|2714.8|2710.8|1
1643996680000|2022-02-04 17:44:40|2714.3|2710.3|2714.7|2710.7|2714.7|2710.7|2714.3|2710.3|9
1643996710000|2022-02-04 17:45:10|2715.1|2711.1|2715.2|2711.2|2715.2|2711.2|2715.1|2711.1|3
1643996720000|2022-02-04 17:45:20|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|0
1643996730000|2022-02-04 17:45:30|2715.7|2711.7|2715.7|2711.7|2715.8|2711.8|2715.7|2711.7|1
1643996740000|2022-02-04 17:45:40|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|0
1643996780000|2022-02-04 17:46:20|2715.4|2711.4|2715.7|2711.7|2715.8|2711.8|2715.4|2711.4|17
1643996790000|2022-02-04 17:46:30|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|0
1643996820000|2022-02-04 17:47:00|2715.8|2711.8|2715.3|2711.3|2715.8|2711.8|2715.3|2711.3|28
1643996900000|2022-02-04 17:48:20|||||||||2
1643996940000|2022-02-04 17:49:00|2714.3|2710.3|2714.3|2710.3|2714.3|2710.3|2714.3|2710.3|10
1643996950000|2022-02-04 17:49:10|||||||||1
1643996960000|2022-02-04 17:49:20|||||||||2
1643996980000|2022-02-04 17:49:40|||||||||28
1643997000000|2022-02-04 17:50:00|||||||||1
1643997020000|2022-02-04 17:50:20|||||||||2
1643997050000|2022-02-04 17:50:50|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|1
1643997060000|2022-02-04 17:51:00|2715.7|2711.7|2715.7|2711.7|2715.7|2711.7|2715.7|2711.7|1
1643997120000|2022-02-04 17:52:00|||||||||1
1643997140000|2022-02-04 17:52:20|||||||||1
1643997180000|2022-02-04 17:53:00|||||||||1
1643997240000|2022-02-04 17:54:00|||||||||1
1643997260000|2022-02-04 17:54:20|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|2
1643997300000|2022-02-04 17:55:00|2716.2|2712.2|2716.3|2712.3|2716.3|2712.3|2715.8|2711.8|2
1643997360000|2022-02-04 17:56:00|||||||||7
1643997370000|2022-02-04 17:56:10|2717.7|2713.7|2719.3|2715.3|2719.3|2715.3|2717.7|2713.7|8
1643997380000|2022-02-04 17:56:20|2718.8|2714.8|2718.8|2714.8|2719.3|2715.3|2718.7|2714.7|26
1643997390000|2022-02-04 17:56:30|2719.1|2715.1|2718.7|2714.7|2719.1|2715.1|2718.7|2714.7|1
1643997400000|2022-02-04 17:56:40|2717.7|2713.7|2717.8|2713.8|2717.8|2713.8|2717.7|2713.7|9
1643997420000|2022-02-04 17:57:00|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|1
1643997460000|2022-02-04 17:57:40|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|0
1643997480000|2022-02-04 17:58:00|2718.7|2714.7|2718.3|2714.3|2718.7|2714.7|2718.3|2714.3|5
1643997490000|2022-02-04 17:58:10|2718.7|2714.7|2718.7|2714.7|2718.7|2714.7|2718.7|2714.7|1
1643997500000|2022-02-04 17:58:20|||||||||6
1643997510000|2022-02-04 17:58:30|||||||||1
1643997530000|2022-02-04 17:58:50|2718.3|2714.3|2717.7|2713.7|2718.3|2714.3|2717.7|2713.7|13
1643997540000|2022-02-04 17:59:00|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|2717.8|2713.8|2
1643997570000|2022-02-04 17:59:30|2717.7|2713.7|2717.8|2713.8|2717.8|2713.8|2717.7|2713.7|2
1643997650000|2022-02-04 18:00:50|2717.7|2713.7|2717.8|2713.8|2717.8|2713.8|2717.7|2713.7|4
1643997660000|2022-02-04 18:01:00|||||||||4
1643997680000|2022-02-04 18:01:20|2716|2712|2715.8|2711.8|2716|2712|2715.7|2711.7|6
1643997730000|2022-02-04 18:02:10|2716.2|2712.2|2716.2|2712.2|2716.2|2712.2|2716.2|2712.2|0
1643997740000|2022-02-04 18:02:20|2716.3|2712.3|2716.3|2712.3|2716.3|2712.3|2716.3|2712.3|3
1643997750000|2022-02-04 18:02:30|2716.2|2712.2|2716.2|2712.2|2716.2|2712.2|2716.2|2712.2|4
1643997760000|2022-02-04 18:02:40|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|0
1643997790000|2022-02-04 18:03:10|2716.2|2712.2|2716.2|2712.2|2716.2|2712.2|2716.2|2712.2|0
1643997860000|2022-02-04 18:04:20|2716.3|2712.3|2716.3|2712.3|2716.3|2712.3|2716.2|2712.2|3
1643997930000|2022-02-04 18:05:30|2716.7|2712.7|2716.7|2712.7|2716.7|2712.7|2716.7|2712.7|1
1643997970000|2022-02-04 18:06:10|2717.7|2713.7|2716.8|2712.8|2717.8|2713.8|2716.8|2712.8|3
1643998020000|2022-02-04 18:07:00|||||||||1
1643998030000|2022-02-04 18:07:10|||||||||2
1643998070000|2022-02-04 18:07:50|2717.7|2713.7|2717.8|2713.8|2717.8|2713.8|2717.7|2713.7|4
1643998100000|2022-02-04 18:08:20|2717.1|2713.1|2716.7|2712.7|2717.1|2713.1|2716.6|2712.6|6
1643998110000|2022-02-04 18:08:30|2717.1|2713.1|2716.7|2712.7|2717.6|2713.6|2716.7|2712.7|3
1643998120000|2022-02-04 18:08:40|2716.6|2712.6|2717.6|2713.6|2717.6|2713.6|2716.6|2712.6|8
1643998210000|2022-02-04 18:10:10|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|0
1643998220000|2022-02-04 18:10:20|2717.2|2713.2|2717.2|2713.2|2717.2|2713.2|2717.2|2713.2|0
1643998230000|2022-02-04 18:10:30|2717.6|2713.6|2717.2|2713.2|2717.6|2713.6|2716.7|2712.7|7
1643998240000|2022-02-04 18:10:40|2717.6|2713.6|2717.6|2713.6|2717.6|2713.6|2717.6|2713.6|0
1643998260000|2022-02-04 18:11:00|2716.7|2712.7|2716.7|2712.7|2716.7|2712.7|2716.7|2712.7|5
1643998300000|2022-02-04 18:11:40|||||||||3
1643998340000|2022-02-04 18:12:20|2715.1|2711.1|2715.1|2711.1|2715.2|2711.2|2715.1|2711.1|27
1643998350000|2022-02-04 18:12:30|2715.2|2711.2|2715.6|2711.6|2715.6|2711.6|2715.2|2711.2|0
1643998360000|2022-02-04 18:12:40|2715.1|2711.1|2715.1|2711.1|2715.1|2711.1|2715.1|2711.1|0
1643998380000|2022-02-04 18:13:00|||||||||30
1643998410000|2022-02-04 18:13:30|2715.2|2711.2|2715.1|2711.1|2715.2|2711.2|2715.1|2711.1|0
1643998420000|2022-02-04 18:13:40|2715.6|2711.6|2715.6|2711.6|2715.6|2711.6|2715.2|2711.2|1
1643998500000|2022-02-04 18:15:00|||||||||6
1643998520000|2022-02-04 18:15:20|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|1
1643998530000|2022-02-04 18:15:30|2715.6|2711.6|2715.6|2711.6|2715.6|2711.6|2715.6|2711.6|0
1643998550000|2022-02-04 18:15:50|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|1
1643998560000|2022-02-04 18:16:00|2715.6|2711.6|2715.6|2711.6|2715.6|2711.6|2715.6|2711.6|0
1643998570000|2022-02-04 18:16:10|2715.7|2711.7|2715.7|2711.7|2715.7|2711.7|2715.7|2711.7|1
1643998590000|2022-02-04 18:16:30|||||||||25
1643998610000|2022-02-04 18:16:50|||||||||26
1643998630000|2022-02-04 18:17:10|||||||||1
1643998640000|2022-02-04 18:17:20|||||||||3
1643998650000|2022-02-04 18:17:30|||||||||3
1643998660000|2022-02-04 18:17:40|2714.8|2710.8|2715.6|2711.6|2715.6|2711.6|2714.7|2710.7|4
1643998670000|2022-02-04 18:17:50|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|2
1643998680000|2022-02-04 18:18:00|2715.7|2711.7|2716.1|2712.1|2716.1|2712.1|2715.7|2711.7|0
1643998720000|2022-02-04 18:18:40|2716.6|2712.6|2716.6|2712.6|2716.6|2712.6|2716.6|2712.6|3
1643998750000|2022-02-04 18:19:10|2717.6|2713.6|2718.6|2714.6|2718.6|2714.6|2717.6|2713.6|84
1643998780000|2022-02-04 18:19:40|||||||||1
1643998790000|2022-02-04 18:19:50|2717.1|2713.1|2716.6|2712.6|2717.1|2713.1|2716.6|2712.6|41
1643998810000|2022-02-04 18:20:10|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|0
1643998840000|2022-02-04 18:20:40|||||||||5
1643998990000|2022-02-04 18:23:10|||||||||10
1643999040000|2022-02-04 18:24:00|2717.6|2713.6|2717.6|2713.6|2717.6|2713.6|2717.6|2713.6|18
1643999050000|2022-02-04 18:24:10|||||||||9
1643999060000|2022-02-04 18:24:20|2716.7|2712.7|2716.7|2712.7|2716.7|2712.7|2716.7|2712.7|5
1643999070000|2022-02-04 18:24:30|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|2
1643999080000|2022-02-04 18:24:40|||||||||1
1643999100000|2022-02-04 18:25:00|||||||||5
1643999110000|2022-02-04 18:25:10|2716.6|2712.6|2716.6|2712.6|2716.6|2712.6|2716.6|2712.6|2
1643999170000|2022-02-04 18:26:10|||||||||40
1643999180000|2022-02-04 18:26:20|2716.7|2712.7|2716.6|2712.6|2716.7|2712.7|2716.6|2712.6|4
1643999190000|2022-02-04 18:26:30|||||||||1
1643999210000|2022-02-04 18:26:50|||||||||2
1643999220000|2022-02-04 18:27:00|2717.1|2713.1|2715.6|2711.6|2717.1|2713.1|2715.6|2711.6|26
1643999230000|2022-02-04 18:27:10|||||||||1
1643999260000|2022-02-04 18:27:40|||||||||11
1643999270000|2022-02-04 18:27:50|2716|2712|2717.1|2713.1|2717.1|2713.1|2716|2712|5
1643999280000|2022-02-04 18:28:00|2717.6|2713.6|2716.6|2712.6|2717.6|2713.6|2716.6|2712.6|17
1643999300000|2022-02-04 18:28:20|2715.7|2711.7|2717.1|2713.1|2717.1|2713.1|2715.7|2711.7|6
1643999310000|2022-02-04 18:28:30|2716.7|2712.7|2717.1|2713.1|2717.1|2713.1|2716.7|2712.7|1
1643999330000|2022-02-04 18:28:50|2717.7|2713.7|2717.1|2713.1|2717.7|2713.7|2717.1|2713.1|11
1643999340000|2022-02-04 18:29:00|2716.7|2712.7|2715.6|2711.6|2716.7|2712.7|2715.6|2711.6|3
1643999350000|2022-02-04 18:29:10|2715.1|2711.1|2715.1|2711.1|2715.1|2711.1|2715.1|2711.1|0
1643999370000|2022-02-04 18:29:30|||||||||8
1643999380000|2022-02-04 18:29:40|2715|2711|2714.6|2710.6|2715|2711|2713.1|2709.1|18
1643999390000|2022-02-04 18:29:50|2714.2|2710.2|2714.2|2710.2|2714.2|2710.2|2714.1|2710.1|27
1644227100000|2022-02-07 09:45:00|2710.3|2706.3|2710.3|2706.3|2710.3|2706.3|2709.4|2705.4|0
1644227110000|2022-02-07 09:45:10|2710.8|2706.8|2711.8|2707.8|2711.8|2707.8|2710.8|2706.8|0
1644227120000|2022-02-07 09:45:20|2712.4|2708.4|2712.3|2708.3|2713.2|2709.2|2712.3|2708.3|3
1644227140000|2022-02-07 09:45:40|2712.4|2708.4|2713.3|2709.3|2713.3|2709.3|2712.4|2708.4|2
1644227150000|2022-02-07 09:45:50|2712.4|2708.4|2712.3|2708.3|2712.4|2708.4|2712.3|2708.3|2
1644227160000|2022-02-07 09:46:00|2708.3|2704.3|2706.8|2702.8|2708.8|2704.8|2706.8|2702.8|13
1644227170000|2022-02-07 09:46:10|2706.9|2702.9|2706.9|2702.9|2706.9|2702.9|2706.8|2702.8|3
1644227180000|2022-02-07 09:46:20|2706.8|2702.8|2706.8|2702.8|2706.8|2702.8|2706.8|2702.8|9
1644227190000|2022-02-07 09:46:30|2706.3|2702.3|2692.3|2688.3|2706.3|2702.3|2690.9|2686.9|45
1644227200000|2022-02-07 09:46:40|2691.4|2687.4|2692.8|2688.8|2692.8|2688.8|2690.4|2686.4|11
1644227210000|2022-02-07 09:46:50|2693.3|2689.3|2697.3|2693.3|2697.3|2693.3|2693.3|2689.3|7
1644227220000|2022-02-07 09:47:00|2696.9|2692.9|2697.8|2693.8|2697.8|2693.8|2696.3|2692.3|30
1644227230000|2022-02-07 09:47:10|2697.3|2693.3|2697.8|2693.8|2697.8|2693.8|2697.3|2693.3|2
1644227240000|2022-02-07 09:47:20|2697|2693|2701.8|2697.8|2701.8|2697.8|2697|2693|8
1644227250000|2022-02-07 09:47:30|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|3
1644227260000|2022-02-07 09:47:40|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|1
1644227270000|2022-02-07 09:47:50|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|4
1644227280000|2022-02-07 09:48:00|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|0
1644227290000|2022-02-07 09:48:10|2701.9|2697.9|2702.8|2698.8|2702.8|2698.8|2701.9|2697.9|3
1644227310000|2022-02-07 09:48:30|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|1
1644227340000|2022-02-07 09:49:00|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|0
1644227350000|2022-02-07 09:49:10|2703.3|2699.3|2703.8|2699.8|2703.8|2699.8|2703.3|2699.3|4
1644227360000|2022-02-07 09:49:20|2704.8|2700.8|2704.3|2700.3|2704.8|2700.8|2704.3|2700.3|2
1644227370000|2022-02-07 09:49:30|2704.8|2700.8|2703.8|2699.8|2704.8|2700.8|2703.8|2699.8|5
1644227380000|2022-02-07 09:49:40|2704.8|2700.8|2702.3|2698.3|2704.8|2700.8|2702.3|2698.3|25
1644227390000|2022-02-07 09:49:50|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|0
1644227400000|2022-02-07 09:50:00|2700.8|2696.8|2700.3|2696.3|2701.8|2697.8|2700.3|2696.3|8
1644227410000|2022-02-07 09:50:10|2699.2|2695.2|2699.8|2695.8|2699.8|2695.8|2698.7|2694.7|126
1644227420000|2022-02-07 09:50:20|2699.7|2695.7|2699.7|2695.7|2701.8|2697.8|2699.7|2695.7|27
1644227470000|2022-02-07 09:51:10|2700.6|2696.6|2699.7|2695.7|2700.7|2696.7|2699.7|2695.7|11
1644227490000|2022-02-07 09:51:30|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2
1644227500000|2022-02-07 09:51:40|2701.2|2697.2|2701.5|2697.5|2702.7|2698.7|2701.2|2697.2|3
1644227520000|2022-02-07 09:52:00|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|1
1644227530000|2022-02-07 09:52:10|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|0
1644227540000|2022-02-07 09:52:20|2698.2|2694.2|2695.2|2691.2|2698.2|2694.2|2695.2|2691.2|4
1644227550000|2022-02-07 09:52:30|2696.7|2692.7|2696.8|2692.8|2696.8|2692.8|2696.7|2692.7|2
1644227560000|2022-02-07 09:52:40|2697.7|2693.7|2695.2|2691.2|2697.7|2693.7|2695.2|2691.2|2
1644227580000|2022-02-07 09:53:00|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|0
1644227590000|2022-02-07 09:53:10|2695.1|2691.1|2695.2|2691.2|2695.2|2691.2|2695.1|2691.1|1
1644227620000|2022-02-07 09:53:40|2695.6|2691.6|2694.8|2690.8|2695.6|2691.6|2694.3|2690.3|0
1644227630000|2022-02-07 09:53:50|2694.7|2690.7|2697.7|2693.7|2697.7|2693.7|2694.7|2690.7|18
1644227640000|2022-02-07 09:54:00|2697.8|2693.8|2699.8|2695.8|2699.8|2695.8|2697.8|2693.8|1
1644227650000|2022-02-07 09:54:10|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|0
1644227670000|2022-02-07 09:54:30|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|1
1644227680000|2022-02-07 09:54:40|2698.3|2694.3|2698.3|2694.3|2699.2|2695.2|2698.3|2694.3|0
1644227690000|2022-02-07 09:54:50|2696.9|2692.9|2696.8|2692.8|2696.9|2692.9|2696.8|2692.8|5
1644227700000|2022-02-07 09:55:00|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2
1644227710000|2022-02-07 09:55:10|2696.7|2692.7|2696.8|2692.8|2696.8|2692.8|2696.3|2692.3|0
1644227730000|2022-02-07 09:55:30|2697.2|2693.2|2697.8|2693.8|2697.8|2693.8|2697.2|2693.2|0
1644227740000|2022-02-07 09:55:40|2697.6|2693.6|2696.3|2692.3|2697.6|2693.6|2696.3|2692.3|3
1644227750000|2022-02-07 09:55:50|2696.2|2692.2|2696.8|2692.8|2696.8|2692.8|2696.2|2692.2|3
1644227760000|2022-02-07 09:56:00|2697.7|2693.7|2697.8|2693.8|2697.8|2693.8|2697.7|2693.7|1
1644227780000|2022-02-07 09:56:20|2697.7|2693.7|2697.3|2693.3|2697.7|2693.7|2697.3|2693.3|0
1644227790000|2022-02-07 09:56:30|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2697.3|2693.3|1
1644227810000|2022-02-07 09:56:50|||||||||1
1644227820000|2022-02-07 09:57:00|2697.7|2693.7|2697.8|2693.8|2697.8|2693.8|2697.3|2693.3|0
1644227840000|2022-02-07 09:57:20|2698.7|2694.7|2699.7|2695.7|2699.7|2695.7|2698.7|2694.7|2
1644227870000|2022-02-07 09:57:50|2699.8|2695.8|2700.7|2696.7|2700.7|2696.7|2699.8|2695.8|0
1644227880000|2022-02-07 09:58:00|2699.7|2695.7|2701.8|2697.8|2701.8|2697.8|2699.7|2695.7|14
1644227890000|2022-02-07 09:58:10|2701.3|2697.3|2700.3|2696.3|2701.3|2697.3|2700.3|2696.3|4
1644227900000|2022-02-07 09:58:20|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|1
1644227910000|2022-02-07 09:58:30|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|0
1644227920000|2022-02-07 09:58:40|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|0
1644227940000|2022-02-07 09:59:00|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|0
1644227950000|2022-02-07 09:59:10|2699.3|2695.3|2700.2|2696.2|2700.2|2696.2|2699.2|2695.2|2
1644227980000|2022-02-07 09:59:40|2700.8|2696.8|2700.3|2696.3|2701.3|2697.3|2700.3|2696.3|1
1644227990000|2022-02-07 09:59:50|||||||||3
1644228000000|2022-02-07 10:00:00|2700.8|2696.8|2699.7|2695.7|2700.8|2696.8|2699.7|2695.7|0
1644228010000|2022-02-07 10:00:10|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|0
1644228120000|2022-02-07 10:02:00|2699.8|2695.8|2700.2|2696.2|2700.2|2696.2|2699.8|2695.8|1
1644228160000|2022-02-07 10:02:40|2699.7|2695.7|2698.7|2694.7|2699.7|2695.7|2698.7|2694.7|21
1644228180000|2022-02-07 10:03:00|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|37
1644228190000|2022-02-07 10:03:10|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|1
1644228240000|2022-02-07 10:04:00|2699.7|2695.7|2698.7|2694.7|2699.7|2695.7|2698.7|2694.7|5
1644228250000|2022-02-07 10:04:10|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|0
1644228260000|2022-02-07 10:04:20|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|0
1644228290000|2022-02-07 10:04:50|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|0
1644228310000|2022-02-07 10:05:10|2699.2|2695.2|2700.2|2696.2|2700.2|2696.2|2699.2|2695.2|2
1644228340000|2022-02-07 10:05:40|2701.2|2697.2|2703.7|2699.7|2703.7|2699.7|2701.2|2697.2|0
1644228350000|2022-02-07 10:05:50|2703.8|2699.8|2703.8|2699.8|2703.8|2699.8|2703.7|2699.7|30
1644228360000|2022-02-07 10:06:00|2703.9|2699.9|2705.2|2701.2|2705.2|2701.2|2703.9|2699.9|0
1644228390000|2022-02-07 10:06:30|||||||||7
1644228400000|2022-02-07 10:06:40|2705.3|2701.3|2705.8|2701.8|2705.8|2701.8|2705.3|2701.3|0
1644228410000|2022-02-07 10:06:50|2706.3|2702.3|2706.3|2702.3|2706.3|2702.3|2706.3|2702.3|0
1644228420000|2022-02-07 10:07:00|2706.8|2702.8|2706.3|2702.3|2706.8|2702.8|2706.3|2702.3|5
1644228460000|2022-02-07 10:07:40|2705.3|2701.3|2703.8|2699.8|2705.3|2701.3|2703.8|2699.8|8
1644228490000|2022-02-07 10:08:10|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|0
1644228500000|2022-02-07 10:08:20|2702.8|2698.8|2702.3|2698.3|2702.8|2698.8|2702.3|2698.3|1
1644228510000|2022-02-07 10:08:30|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|0
1644228540000|2022-02-07 10:09:00|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|1
1644228550000|2022-02-07 10:09:10|2703.8|2699.8|2702.3|2698.3|2703.8|2699.8|2702.3|2698.3|3
1644228620000|2022-02-07 10:10:20|2701.3|2697.3|2701.8|2697.8|2702.3|2698.3|2701.3|2697.3|4
1644228630000|2022-02-07 10:10:30|2701.7|2697.7|2701.3|2697.3|2701.7|2697.7|2701.3|2697.3|1
1644228670000|2022-02-07 10:11:10|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|1
1644228680000|2022-02-07 10:11:20|2699.8|2695.8|2700.3|2696.3|2700.3|2696.3|2699.8|2695.8|12
1644228710000|2022-02-07 10:11:50|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|10
1644228720000|2022-02-07 10:12:00|2701.2|2697.2|2701.1|2697.1|2701.2|2697.2|2701.1|2697.1|9
1644228730000|2022-02-07 10:12:10|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|0
1644228740000|2022-02-07 10:12:20|2700.6|2696.6|2700.7|2696.7|2700.7|2696.7|2699.7|2695.7|0
1644228860000|2022-02-07 10:14:20|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|2701.1|2697.1|0
1644228880000|2022-02-07 10:14:40|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|4
1644228930000|2022-02-07 10:15:30|2701.2|2697.2|2700.7|2696.7|2701.2|2697.2|2700.7|2696.7|11
1644228950000|2022-02-07 10:15:50|||||||||4
1644228970000|2022-02-07 10:16:10|||||||||1
1644228990000|2022-02-07 10:16:30|||||||||1
1644229010000|2022-02-07 10:16:50|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|1
1644229020000|2022-02-07 10:17:00|||||||||5
1644229030000|2022-02-07 10:17:10|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|9
1644229090000|2022-02-07 10:18:10|2700.5|2696.5|2698.2|2694.2|2700.5|2696.5|2696.2|2692.2|9
1644229110000|2022-02-07 10:18:30|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|0
1644229130000|2022-02-07 10:18:50|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|0
1644229160000|2022-02-07 10:19:20|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|10
1644229200000|2022-02-07 10:20:00|2696.7|2692.7|2694.7|2690.7|2696.7|2692.7|2694.7|2690.7|25
1644229210000|2022-02-07 10:20:10|2695.2|2691.2|2695.2|2691.2|2695.7|2691.7|2695.2|2691.2|1
1644229220000|2022-02-07 10:20:20|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|1
1644229230000|2022-02-07 10:20:30|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|0
1644229240000|2022-02-07 10:20:40|||||||||1
1644229260000|2022-02-07 10:21:00|2695.2|2691.2|2695.7|2691.7|2695.7|2691.7|2695.2|2691.2|3
1644229280000|2022-02-07 10:21:20|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|1
1644229300000|2022-02-07 10:21:40|2696.8|2692.8|2697.7|2693.7|2697.7|2693.7|2696.8|2692.8|0
1644229310000|2022-02-07 10:21:50|2698.2|2694.2|2698.7|2694.7|2698.7|2694.7|2698.2|2694.2|2
1644229320000|2022-02-07 10:22:00|||||||||5
1644229330000|2022-02-07 10:22:10|2697.3|2693.3|2696.7|2692.7|2697.3|2693.3|2696.7|2692.7|2
1644229380000|2022-02-07 10:23:00|2696.6|2692.6|2695.7|2691.7|2696.6|2692.6|2695.7|2691.7|0
1644229400000|2022-02-07 10:23:20|2695.2|2691.2|2695.7|2691.7|2695.7|2691.7|2695.2|2691.2|0
1644229460000|2022-02-07 10:24:20|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|0
1644229490000|2022-02-07 10:24:50|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|1
1644229500000|2022-02-07 10:25:00|2695.8|2691.8|2695.7|2691.7|2695.8|2691.8|2695.7|2691.7|0
1644229540000|2022-02-07 10:25:40|2695.8|2691.8|2695.7|2691.7|2695.8|2691.8|2695.7|2691.7|8
1644229550000|2022-02-07 10:25:50|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|9
1644229570000|2022-02-07 10:26:10|2695.4|2691.4|2695.3|2691.3|2695.4|2691.4|2695.3|2691.3|53
1644229590000|2022-02-07 10:26:30|||||||||10
1644229680000|2022-02-07 10:28:00|2695.4|2691.4|2695.4|2691.4|2695.4|2691.4|2695.4|2691.4|4
1644229710000|2022-02-07 10:28:30|||||||||1
1644229790000|2022-02-07 10:29:50|2694.4|2690.4|2695.4|2691.4|2695.4|2691.4|2694.4|2690.4|3
1644229860000|2022-02-07 10:31:00|2693.8|2689.8|2693.3|2689.3|2693.8|2689.8|2693.3|2689.3|16
1644229880000|2022-02-07 10:31:20|||||||||27
1644229900000|2022-02-07 10:31:40|2691.8|2687.8|2692.9|2688.9|2692.9|2688.9|2691.8|2687.8|2
1644229920000|2022-02-07 10:32:00|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|0
1644229950000|2022-02-07 10:32:30|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|3
1644229960000|2022-02-07 10:32:40|2695.2|2691.2|2694.7|2690.7|2695.2|2691.2|2694.7|2690.7|22
1644230000000|2022-02-07 10:33:20|2695|2691|2696.3|2692.3|2696.3|2692.3|2695|2691|1
1644230010000|2022-02-07 10:33:30|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|0
1644230040000|2022-02-07 10:34:00|2698.9|2694.9|2699.4|2695.4|2700.3|2696.3|2698.9|2694.9|4
1644230050000|2022-02-07 10:34:10|2699.5|2695.5|2700.4|2696.4|2700.4|2696.4|2699.5|2695.5|1
1644230070000|2022-02-07 10:34:30|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|1
1644230080000|2022-02-07 10:34:40|2700.9|2696.9|2700.9|2696.9|2700.9|2696.9|2700.9|2696.9|4
1644230100000|2022-02-07 10:35:00|2698.4|2694.4|2698.4|2694.4|2698.4|2694.4|2698.4|2694.4|2
1644230110000|2022-02-07 10:35:10|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|0
1644230130000|2022-02-07 10:35:30|2698.9|2694.9|2698.9|2694.9|2698.9|2694.9|2698.9|2694.9|0
1644230140000|2022-02-07 10:35:40|2696.6|2692.6|2695.8|2691.8|2696.6|2692.6|2695.4|2691.4|12
1644230150000|2022-02-07 10:35:50|2694.9|2690.9|2695.7|2691.7|2695.7|2691.7|2694.8|2690.8|1
1644230160000|2022-02-07 10:36:00|2696.8|2692.8|2697.8|2693.8|2697.8|2693.8|2696.8|2692.8|4
1644230170000|2022-02-07 10:36:10|2698.6|2694.6|2697.7|2693.7|2698.6|2694.6|2697.7|2693.7|1
1644230190000|2022-02-07 10:36:30|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|0
1644230200000|2022-02-07 10:36:40|2697.7|2693.7|2697.8|2693.8|2697.8|2693.8|2697.7|2693.7|1
1644230210000|2022-02-07 10:36:50|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2
1644230220000|2022-02-07 10:37:00|||||||||1
1644230240000|2022-02-07 10:37:20|||||||||1
1644230260000|2022-02-07 10:37:40|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|0
1644230280000|2022-02-07 10:38:00|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|0
1644230310000|2022-02-07 10:38:30|2699.2|2695.2|2698.9|2694.9|2699.2|2695.2|2698.4|2694.4|0
1644230320000|2022-02-07 10:38:40|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|0
1644230330000|2022-02-07 10:38:50|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|0
1644230340000|2022-02-07 10:39:00|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|1
1644230350000|2022-02-07 10:39:10|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|0
1644230360000|2022-02-07 10:39:20|2695.8|2691.8|2695.3|2691.3|2695.8|2691.8|2695.3|2691.3|1
1644230410000|2022-02-07 10:40:10|2694.7|2690.7|2696.7|2692.7|2697.2|2693.2|2694.3|2690.3|5
1644230430000|2022-02-07 10:40:30|2696.8|2692.8|2696.3|2692.3|2696.8|2692.8|2696.3|2692.3|6
1644230450000|2022-02-07 10:40:50|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|4
1644230460000|2022-02-07 10:41:00|2697.3|2693.3|2697.8|2693.8|2697.8|2693.8|2696.8|2692.8|7
1644230470000|2022-02-07 10:41:10|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|1
1644230480000|2022-02-07 10:41:20|2696.3|2692.3|2696.8|2692.8|2697.3|2693.3|2696.3|2692.3|2
1644230520000|2022-02-07 10:42:00|||||||||2
1644230540000|2022-02-07 10:42:20|||||||||1
1644230550000|2022-02-07 10:42:30|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|11
1644230600000|2022-02-07 10:43:20|||||||||1
1644230630000|2022-02-07 10:43:50|2696.4|2692.4|2697.4|2693.4|2697.4|2693.4|2696.4|2692.4|1
1644230640000|2022-02-07 10:44:00|||||||||1
1644230660000|2022-02-07 10:44:20|||||||||1
1644230670000|2022-02-07 10:44:30|2698.4|2694.4|2697.8|2693.8|2698.4|2694.4|2697.8|2693.8|1
1644230700000|2022-02-07 10:45:00|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|1
1644230710000|2022-02-07 10:45:10|2696.8|2692.8|2697.3|2693.3|2697.3|2693.3|2696.8|2692.8|1
1644230720000|2022-02-07 10:45:20|||||||||1
1644230800000|2022-02-07 10:46:40|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|0
1644230810000|2022-02-07 10:46:50|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|0
1644230830000|2022-02-07 10:47:10|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|0
1644230840000|2022-02-07 10:47:20|2692.8|2688.8|2691.9|2687.9|2692.8|2688.8|2691.8|2687.8|8
1644230850000|2022-02-07 10:47:30|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|0
1644230900000|2022-02-07 10:48:20|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|14
1644230910000|2022-02-07 10:48:30|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|6
1644230920000|2022-02-07 10:48:40|2694.8|2690.8|2694.7|2690.7|2694.8|2690.8|2694.7|2690.7|4
1644230930000|2022-02-07 10:48:50|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|0
1644230940000|2022-02-07 10:49:00|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|1
1644230950000|2022-02-07 10:49:10|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|0
1644231010000|2022-02-07 10:50:10|2694.9|2690.9|2695.8|2691.8|2695.8|2691.8|2694.9|2690.9|0
1644231030000|2022-02-07 10:50:30|2696.7|2692.7|2696.3|2692.3|2696.7|2692.7|2696.3|2692.3|2
1644231040000|2022-02-07 10:50:40|2695.8|2691.8|2695.3|2691.3|2695.8|2691.8|2695.3|2691.3|6
1644231050000|2022-02-07 10:50:50|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|0
1644231060000|2022-02-07 10:51:00|2696.3|2692.3|2696.3|2692.3|2696.8|2692.8|2696.3|2692.3|2
1644231090000|2022-02-07 10:51:30|2697.7|2693.7|2697.4|2693.4|2697.7|2693.7|2697.3|2693.3|10
1644231120000|2022-02-07 10:52:00|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|0
1644231130000|2022-02-07 10:52:10|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|0
1644231150000|2022-02-07 10:52:30|2697.9|2693.9|2697.8|2693.8|2697.9|2693.9|2697.8|2693.8|1
1644231160000|2022-02-07 10:52:40|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|0
1644231230000|2022-02-07 10:53:50|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|2696.8|2692.8|0
1644231270000|2022-02-07 10:54:30|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|0
1644231290000|2022-02-07 10:54:50|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|2697.2|2693.2|5
1644231300000|2022-02-07 10:55:00|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|0
1644231330000|2022-02-07 10:55:30|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|3
1644231360000|2022-02-07 10:56:00|2696.3|2692.3|2695.7|2691.7|2696.3|2692.3|2695.7|2691.7|14
1644231480000|2022-02-07 10:58:00|||||||||1
1644231490000|2022-02-07 10:58:10|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.2|2691.2|24
1644231500000|2022-02-07 10:58:20|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|0
1644231510000|2022-02-07 10:58:30|2695.7|2691.7|2694.2|2690.2|2695.7|2691.7|2694.2|2690.2|15
1644231520000|2022-02-07 10:58:40|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|2
1644231540000|2022-02-07 10:59:00|2691.7|2687.7|2693.2|2689.2|2693.2|2689.2|2691.7|2687.7|17
1644231550000|2022-02-07 10:59:10|||||||||1
1644231590000|2022-02-07 10:59:50|||||||||3
1644231600000|2022-02-07 11:00:00|2693.3|2689.3|2693.8|2689.8|2693.8|2689.8|2693.3|2689.3|4
1644231610000|2022-02-07 11:00:10|2695.1|2691.1|2695.3|2691.3|2695.3|2691.3|2695.1|2691.1|2
1644231620000|2022-02-07 11:00:20|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|0
1644231630000|2022-02-07 11:00:30|2696.7|2692.7|2696.8|2692.8|2696.8|2692.8|2696.7|2692.7|2
1644231650000|2022-02-07 11:00:50|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|1
1644231660000|2022-02-07 11:01:00|2696.8|2692.8|2696.7|2692.7|2697.2|2693.2|2696.7|2692.7|0
1644231680000|2022-02-07 11:01:20|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|0
1644231700000|2022-02-07 11:01:40|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|0
1644231720000|2022-02-07 11:02:00|||||||||1
1644231740000|2022-02-07 11:02:20|2697.2|2693.2|2697.3|2693.3|2697.3|2693.3|2697.2|2693.2|2
1644231750000|2022-02-07 11:02:30|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|0
1644231760000|2022-02-07 11:02:40|2697.8|2693.8|2699.3|2695.3|2699.3|2695.3|2697.8|2693.8|1
1644231770000|2022-02-07 11:02:50|2698.8|2694.8|2698.7|2694.7|2698.8|2694.8|2698.7|2694.7|5
1644231780000|2022-02-07 11:03:00|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|0
1644231790000|2022-02-07 11:03:10|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|0
1644231850000|2022-02-07 11:04:10|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|0
1644231860000|2022-02-07 11:04:20|2698.2|2694.2|2697.8|2693.8|2698.2|2694.2|2697.8|2693.8|0
1644231870000|2022-02-07 11:04:30|2698.2|2694.2|2697.7|2693.7|2698.2|2694.2|2697.7|2693.7|1
1644231890000|2022-02-07 11:04:50|2697.8|2693.8|2697.7|2693.7|2697.8|2693.8|2697.7|2693.7|0
1644231910000|2022-02-07 11:05:10|2697.8|2693.8|2698.8|2694.8|2698.8|2694.8|2697.8|2693.8|1
1644231930000|2022-02-07 11:05:30|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|0
1644231980000|2022-02-07 11:06:20|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|2700.2|2696.2|0
1644231990000|2022-02-07 11:06:30|2700.2|2696.2|2699.7|2695.7|2700.2|2696.2|2699.7|2695.7|0
1644232010000|2022-02-07 11:06:50|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|1
1644232050000|2022-02-07 11:07:30|2699.1|2695.1|2698.2|2694.2|2699.1|2695.1|2698.2|2694.2|18
1644232060000|2022-02-07 11:07:40|2696.2|2692.2|2695.8|2691.8|2696.2|2692.2|2695.7|2691.7|38
1644232070000|2022-02-07 11:07:50|2696.2|2692.2|2697.8|2693.8|2697.8|2693.8|2696.2|2692.2|2
1644232080000|2022-02-07 11:08:00|2698.7|2694.7|2698.3|2694.3|2698.7|2694.7|2698.3|2694.3|3
1644232100000|2022-02-07 11:08:20|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|0
1644232110000|2022-02-07 11:08:30|2698.3|2694.3|2698.4|2694.4|2698.4|2694.4|2698.3|2694.3|0
1644232120000|2022-02-07 11:08:40|2698.8|2694.8|2698.3|2694.3|2698.8|2694.8|2698.3|2694.3|0
1644232150000|2022-02-07 11:09:10|2698.4|2694.4|2698.8|2694.8|2698.8|2694.8|2698.4|2694.4|0
1644232160000|2022-02-07 11:09:20|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|0
1644232200000|2022-02-07 11:10:00|2698.4|2694.4|2698.8|2694.8|2698.8|2694.8|2698.4|2694.4|1
1644232210000|2022-02-07 11:10:10|||||||||1
1644232220000|2022-02-07 11:10:20|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|1
1644232230000|2022-02-07 11:10:30|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|2
1644232240000|2022-02-07 11:10:40|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|0
1644232260000|2022-02-07 11:11:00|2698.4|2694.4|2697.8|2693.8|2698.4|2694.4|2697.7|2693.7|1
1644232270000|2022-02-07 11:11:10|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|0
1644232290000|2022-02-07 11:11:30|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|0
1644232320000|2022-02-07 11:12:00|2698.8|2694.8|2699.8|2695.8|2699.8|2695.8|2698.8|2694.8|7
1644232330000|2022-02-07 11:12:10|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|0
1644232340000|2022-02-07 11:12:20|2698.4|2694.4|2698.8|2694.8|2698.8|2694.8|2698.4|2694.4|3
1644232350000|2022-02-07 11:12:30|2699.7|2695.7|2699.8|2695.8|2699.8|2695.8|2699.7|2695.7|0
1644232460000|2022-02-07 11:14:20|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|0
1644232500000|2022-02-07 11:15:00|2699.8|2695.8|2700.8|2696.8|2700.8|2696.8|2699.8|2695.8|1
1644232520000|2022-02-07 11:15:20|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|4
1644232560000|2022-02-07 11:16:00|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|0
1644232570000|2022-02-07 11:16:10|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|0
1644232610000|2022-02-07 11:16:50|||||||||2
1644232630000|2022-02-07 11:17:10|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|1
1644232650000|2022-02-07 11:17:30|2700.7|2696.7|2700.3|2696.3|2700.7|2696.7|2700.2|2696.2|15
1644232660000|2022-02-07 11:17:40|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|0
1644232680000|2022-02-07 11:18:00|2700.6|2696.6|2699.3|2695.3|2700.6|2696.6|2699.3|2695.3|0
1644232690000|2022-02-07 11:18:10|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|0
1644232710000|2022-02-07 11:18:30|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|0
1644232740000|2022-02-07 11:19:00|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|1
1644232860000|2022-02-07 11:21:00|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|0
1644232890000|2022-02-07 11:21:30|2700.8|2696.8|2701.8|2697.8|2701.8|2697.8|2700.8|2696.8|2
1644232900000|2022-02-07 11:21:40|2701.7|2697.7|2702.3|2698.3|2702.3|2698.3|2701.7|2697.7|0
1644232930000|2022-02-07 11:22:10|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|1
1644232970000|2022-02-07 11:22:50|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|0
1644232980000|2022-02-07 11:23:00|2702.7|2698.7|2702.8|2698.8|2702.8|2698.8|2702.7|2698.7|2
1644233020000|2022-02-07 11:23:40|2701.7|2697.7|2701.7|2697.7|2701.7|2697.7|2701.7|2697.7|0
1644233030000|2022-02-07 11:23:50|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|2701.7|2697.7|0
1644233070000|2022-02-07 11:24:30|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|0
1644233080000|2022-02-07 11:24:40|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|0
1644233170000|2022-02-07 11:26:10|2703.7|2699.7|2703.7|2699.7|2703.7|2699.7|2703.7|2699.7|3
1644233180000|2022-02-07 11:26:20|2704.3|2700.3|2703.3|2699.3|2704.3|2700.3|2703.3|2699.3|2
1644233220000|2022-02-07 11:27:00|2703.7|2699.7|2703.7|2699.7|2703.7|2699.7|2703.7|2699.7|0
1644233230000|2022-02-07 11:27:10|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|0
1644233240000|2022-02-07 11:27:20|||||||||10
1644233250000|2022-02-07 11:27:30|2703.2|2699.2|2701.8|2697.8|2703.2|2699.2|2701.8|2697.8|1
1644233270000|2022-02-07 11:27:50|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|1
1644233290000|2022-02-07 11:28:10|2701.8|2697.8|2701.7|2697.7|2702.2|2698.2|2701.7|2697.7|0
1644233350000|2022-02-07 11:29:10|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|1
1644233390000|2022-02-07 11:29:50|2701.7|2697.7|2702.2|2698.2|2702.2|2698.2|2701.7|2697.7|8
1644233460000|2022-02-07 11:31:00|||||||||2
1644233490000|2022-02-07 11:31:30|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|1
1644233520000|2022-02-07 11:32:00|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|0
1644233650000|2022-02-07 11:34:10|2702.2|2698.2|2700.2|2696.2|2702.7|2698.7|2699.7|2695.7|5
1644233660000|2022-02-07 11:34:20|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|4
1644233680000|2022-02-07 11:34:40|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|0
1644233690000|2022-02-07 11:34:50|2701.3|2697.3|2701.7|2697.7|2701.7|2697.7|2701.3|2697.3|0
1644233730000|2022-02-07 11:35:30|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|0
1644233820000|2022-02-07 11:37:00|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|0
1644233830000|2022-02-07 11:37:10|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|0
1644233890000|2022-02-07 11:38:10|2702.2|2698.2|2701.7|2697.7|2702.2|2698.2|2701.7|2697.7|1
1644233920000|2022-02-07 11:38:40|2700.2|2696.2|2698.7|2694.7|2700.2|2696.2|2698.2|2694.2|18
1644234070000|2022-02-07 11:41:10|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|0
1644234110000|2022-02-07 11:41:50|||||||||1
1644234120000|2022-02-07 11:42:00|2698.7|2694.7|2699.7|2695.7|2699.7|2695.7|2698.7|2694.7|6
1644234140000|2022-02-07 11:42:20|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|0
1644234160000|2022-02-07 11:42:40|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|6
1644234240000|2022-02-07 11:44:00|2701.6|2697.6|2701.7|2697.7|2701.7|2697.7|2701.6|2697.6|3
1644234250000|2022-02-07 11:44:10|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|0
1644234270000|2022-02-07 11:44:30|2701.8|2697.8|2702.7|2698.7|2702.7|2698.7|2701.8|2697.8|0
1644234310000|2022-02-07 11:45:10|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|0
1644234340000|2022-02-07 11:45:40|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|0
1644234360000|2022-02-07 11:46:00|2703.7|2699.7|2703.3|2699.3|2703.7|2699.7|2703.3|2699.3|5
1644234430000|2022-02-07 11:47:10|2700.3|2696.3|2700.8|2696.8|2700.8|2696.8|2700.3|2696.3|14
1644234480000|2022-02-07 11:48:00|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|0
1644234540000|2022-02-07 11:49:00|2700.8|2696.8|2701.8|2697.8|2701.8|2697.8|2700.8|2696.8|4
1644234550000|2022-02-07 11:49:10|2703.3|2699.3|2702.3|2698.3|2703.3|2699.3|2702.3|2698.3|1
1644234600000|2022-02-07 11:50:00|2702.2|2698.2|2701.3|2697.3|2702.2|2698.2|2701.3|2697.3|0
1644234610000|2022-02-07 11:50:10|2701.8|2697.8|2702.3|2698.3|2702.3|2698.3|2701.8|2697.8|1
1644234740000|2022-02-07 11:52:20|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|0
1644234760000|2022-02-07 11:52:40|2702.2|2698.2|2702.3|2698.3|2702.3|2698.3|2702.2|2698.2|1
1644234770000|2022-02-07 11:52:50|2702.4|2698.4|2702.8|2698.8|2702.8|2698.8|2702.4|2698.4|0
1644234840000|2022-02-07 11:54:00|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|0
1644234880000|2022-02-07 11:54:40|||||||||2
1644234990000|2022-02-07 11:56:30|2703.2|2699.2|2703.3|2699.3|2703.3|2699.3|2702.8|2698.8|0
1644235000000|2022-02-07 11:56:40|2703.8|2699.8|2703.8|2699.8|2703.8|2699.8|2703.3|2699.3|1
1644235020000|2022-02-07 11:57:00|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|0
1644235030000|2022-02-07 11:57:10|2703.4|2699.4|2703.8|2699.8|2703.8|2699.8|2703.3|2699.3|0
1644235050000|2022-02-07 11:57:30|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|0
1644235080000|2022-02-07 11:58:00|2704.8|2700.8|2705.2|2701.2|2705.2|2701.2|2704.3|2700.3|1
1644235090000|2022-02-07 11:58:10|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|0
1644235100000|2022-02-07 11:58:20|2704.8|2700.8|2704.8|2700.8|2704.8|2700.8|2704.8|2700.8|0
1644235120000|2022-02-07 11:58:40|2705.3|2701.3|2705.3|2701.3|2705.3|2701.3|2705.3|2701.3|0
1644235130000|2022-02-07 11:58:50|||||||||2
1644235140000|2022-02-07 11:59:00|||||||||2
1644235200000|2022-02-07 12:00:00|2705.2|2701.2|2704.7|2700.7|2705.2|2701.2|2704.7|2700.7|6
1644235220000|2022-02-07 12:00:20|2704.8|2700.8|2705.2|2701.2|2705.2|2701.2|2704.8|2700.8|0
1644235250000|2022-02-07 12:00:50|2706.1|2702.1|2706.7|2702.7|2706.7|2702.7|2706.1|2702.1|2
1644235260000|2022-02-07 12:01:00|||||||||1
1644235280000|2022-02-07 12:01:20|||||||||5
1644235290000|2022-02-07 12:01:30|2706.3|2702.3|2706.3|2702.3|2706.3|2702.3|2706.3|2702.3|1
1644235300000|2022-02-07 12:01:40|||||||||1
1644235320000|2022-02-07 12:02:00|2706.2|2702.2|2708.2|2704.2|2708.2|2704.2|2706.2|2702.2|5
1644235350000|2022-02-07 12:02:30|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|0
1644235380000|2022-02-07 12:03:00|2708.2|2704.2|2708.2|2704.2|2708.2|2704.2|2708.2|2704.2|0
1644235400000|2022-02-07 12:03:20|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|189
1644235410000|2022-02-07 12:03:30|2705.7|2701.7|2706.6|2702.6|2706.7|2702.7|2705.7|2701.7|1
1644235420000|2022-02-07 12:03:40|2706.2|2702.2|2706.2|2702.2|2706.2|2702.2|2706.2|2702.2|0
1644235450000|2022-02-07 12:04:10|2707.3|2703.3|2707.3|2703.3|2707.3|2703.3|2707.3|2703.3|190
1644235530000|2022-02-07 12:05:30|||||||||2
1644235590000|2022-02-07 12:06:30|||||||||6
1644235620000|2022-02-07 12:07:00|2705.7|2701.7|2706.2|2702.2|2706.2|2702.2|2705.7|2701.7|71
1644235630000|2022-02-07 12:07:10|2706.7|2702.7|2706.7|2702.7|2706.7|2702.7|2706.7|2702.7|0
1644235640000|2022-02-07 12:07:20|2706.2|2702.2|2706.1|2702.1|2706.2|2702.2|2706.1|2702.1|3
1644235650000|2022-02-07 12:07:30|2705.7|2701.7|2705.7|2701.7|2705.7|2701.7|2705.7|2701.7|0
1644235720000|2022-02-07 12:08:40|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|3
1644235760000|2022-02-07 12:09:20|2704.2|2700.2|2705.1|2701.1|2705.1|2701.1|2704.2|2700.2|22
1644235770000|2022-02-07 12:09:30|2705.2|2701.2|2705.2|2701.2|2705.2|2701.2|2705.2|2701.2|1
1644235780000|2022-02-07 12:09:40|2704.1|2700.1|2705.1|2701.1|2705.1|2701.1|2704.1|2700.1|206
1644235850000|2022-02-07 12:10:50|2706.1|2702.1|2706.6|2702.6|2707.1|2703.1|2706.1|2702.1|107
1644235860000|2022-02-07 12:11:00|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2706.6|2702.6|5
1644235890000|2022-02-07 12:11:30|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|0
1644235920000|2022-02-07 12:12:00|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|2706.1|2702.1|5
1644235930000|2022-02-07 12:12:10|2706.1|2702.1|2706.1|2702.1|2706.6|2702.6|2706.1|2702.1|0
1644235940000|2022-02-07 12:12:20|2706.2|2702.2|2706.1|2702.1|2706.6|2702.6|2706.1|2702.1|4
1644235960000|2022-02-07 12:12:40|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|0
1644236000000|2022-02-07 12:13:20|2704.6|2700.6|2703.1|2699.1|2704.6|2700.6|2703.1|2699.1|1
1644236020000|2022-02-07 12:13:40|2702.6|2698.6|2702.6|2698.6|2702.6|2698.6|2702.6|2698.6|0
1644236050000|2022-02-07 12:14:10|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|0
1644236100000|2022-02-07 12:15:00|2703|2699|2702.5|2698.5|2703|2699|2702.5|2698.5|2
1644236110000|2022-02-07 12:15:10|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|0
1644236140000|2022-02-07 12:15:40|2702|2698|2701.5|2697.5|2702|2698|2701.5|2697.5|0
1644236170000|2022-02-07 12:16:10|||||||||3
1644236190000|2022-02-07 12:16:30|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|0
1644236240000|2022-02-07 12:17:20|2702|2698|2701|2697|2702|2698|2701|2697|5
1644236250000|2022-02-07 12:17:30|2700.5|2696.5|2701.6|2697.6|2701.6|2697.6|2698.5|2694.5|71
1644236260000|2022-02-07 12:17:40|2702|2698|2702|2698|2702|2698|2702|2698|0
1644236310000|2022-02-07 12:18:30|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|7
1644236320000|2022-02-07 12:18:40|2702|2698|2702|2698|2702|2698|2702|2698|1
1644236340000|2022-02-07 12:19:00|2701.1|2697.1|2701|2697|2701.1|2697.1|2701|2697|0
1644236370000|2022-02-07 12:19:30|||||||||1
1644236390000|2022-02-07 12:19:50|2702|2698|2702|2698|2702|2698|2702|2698|1
1644236400000|2022-02-07 12:20:00|2702.1|2698.1|2703.5|2699.5|2703.5|2699.5|2702.1|2698.1|1
1644236410000|2022-02-07 12:20:10|2703.6|2699.6|2703.6|2699.6|2703.6|2699.6|2702.5|2698.5|14
1644236420000|2022-02-07 12:20:20|2703.5|2699.5|2703|2699|2703.5|2699.5|2702.5|2698.5|0
1644236430000|2022-02-07 12:20:30|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|0
1644236450000|2022-02-07 12:20:50|2702.6|2698.6|2702.6|2698.6|2702.6|2698.6|2702.6|2698.6|1
1644236460000|2022-02-07 12:21:00|2702.5|2698.5|2702.6|2698.6|2702.6|2698.6|2702.5|2698.5|0
1644236470000|2022-02-07 12:21:10|||||||||1
1644236480000|2022-02-07 12:21:20|2702.5|2698.5|2701.6|2697.6|2702.5|2698.5|2701.6|2697.6|0
1644236490000|2022-02-07 12:21:30|2702.1|2698.1|2699.6|2695.6|2702.1|2698.1|2699.6|2695.6|5
1644236500000|2022-02-07 12:21:40|2699.2|2695.2|2695.6|2691.6|2699.2|2695.2|2695.5|2690|25
1644236510000|2022-02-07 12:21:50|2696.1|2692.1|2696.6|2692.6|2696.6|2692.6|2696.1|2692.1|1
1644236530000|2022-02-07 12:22:10|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|0
1644236610000|2022-02-07 12:23:30|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|1
1644236620000|2022-02-07 12:23:40|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|0
1644236630000|2022-02-07 12:23:50|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|5
1644236640000|2022-02-07 12:24:00|2697.1|2693.1|2697.6|2693.6|2698.1|2694.1|2697.1|2693.1|1
1644236680000|2022-02-07 12:24:40|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|0
1644236690000|2022-02-07 12:24:50|2698.1|2694.1|2698.1|2694.1|2698.1|2694.1|2698.1|2694.1|1
1644236700000|2022-02-07 12:25:00|||||||||10
1644236730000|2022-02-07 12:25:30|2698|2694|2698.6|2694.6|2698.6|2694.6|2697.6|2693.6|2
1644236750000|2022-02-07 12:25:50|2699.5|2695.5|2698.1|2694.1|2699.5|2695.5|2698.1|2694.1|0
1644236760000|2022-02-07 12:26:00|2698.5|2694.5|2698.5|2694.5|2698.5|2694.5|2698.5|2694.5|0
1644236770000|2022-02-07 12:26:10|2698.1|2694.1|2698.1|2694.1|2698.5|2694.5|2697.1|2693.1|3
1644236780000|2022-02-07 12:26:20|2698|2694|2697.6|2693.6|2698|2694|2697.6|2693.6|0
1644236800000|2022-02-07 12:26:40|2697.1|2693.1|2696|2692|2697.1|2693.1|2696|2692|3
1644236810000|2022-02-07 12:26:50|2696.5|2692.5|2695.1|2691.1|2696.5|2692.5|2695.1|2691.1|1
1644236820000|2022-02-07 12:27:00|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|0
1644236850000|2022-02-07 12:27:30|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|1
1644236870000|2022-02-07 12:27:50|2695.5|2691.5|2695.1|2691.1|2695.5|2691.5|2695.1|2691.1|1
1644236880000|2022-02-07 12:28:00|2695.5|2691.5|2696.5|2692.5|2696.5|2692.5|2695.5|2691.5|0
1644236890000|2022-02-07 12:28:10|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|2694|2690|1
1644236920000|2022-02-07 12:28:40|2695|2691|2695.1|2691.1|2695.1|2691.1|2695|2691|1
1644236940000|2022-02-07 12:29:00|2695.2|2691.2|2695.1|2691.1|2695.2|2691.2|2695.1|2691.1|0
1644236960000|2022-02-07 12:29:20|2695.2|2691.2|2695.1|2691.1|2695.2|2691.2|2695.1|2691.1|4
1644237000000|2022-02-07 12:30:00|2695.2|2691.2|2695.1|2691.1|2695.2|2691.2|2695.1|2691.1|0
1644237050000|2022-02-07 12:30:50|2694.1|2690.1|2695.1|2691.1|2695.2|2691.2|2694.1|2690.1|7
1644237060000|2022-02-07 12:31:00|2695.2|2691.2|2695.1|2691.1|2695.2|2691.2|2695.1|2691.1|1
1644237070000|2022-02-07 12:31:10|2695|2691|2695|2691|2695|2691|2695|2691|0
1644237090000|2022-02-07 12:31:30|2693.7|2689.7|2694.1|2690.1|2694.1|2690.1|2693.5|2689.5|1
1644237110000|2022-02-07 12:31:50|2694.2|2690.2|2695.1|2691.1|2695.1|2691.1|2694.2|2690.2|4
1644237120000|2022-02-07 12:32:00|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|0
1644237130000|2022-02-07 12:32:10|2695|2691|2694.5|2690.5|2695|2691|2693.5|2689.5|2
1644237140000|2022-02-07 12:32:20|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|3
1644237150000|2022-02-07 12:32:30|2694.6|2690.6|2694.5|2690.5|2694.6|2690.6|2694.5|2690.5|0
1644237170000|2022-02-07 12:32:50|||||||||1
1644237180000|2022-02-07 12:33:00|||||||||20
1644237190000|2022-02-07 12:33:10|||||||||21
1644237230000|2022-02-07 12:33:50|2694.8|2690.8|2695.2|2691.2|2695.2|2691.2|2694.8|2690.8|316
1644237240000|2022-02-07 12:34:00|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|1
1644237250000|2022-02-07 12:34:10|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|0
1644237260000|2022-02-07 12:34:20|||||||||2
1644237270000|2022-02-07 12:34:30|2693.7|2689.7|2694.6|2690.6|2694.6|2690.6|2693.7|2689.7|5
1644237280000|2022-02-07 12:34:40|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|0
1644237300000|2022-02-07 12:35:00|2693.5|2689.5|2693.2|2689.2|2693.6|2689.6|2692.1|2688.1|1
1644237310000|2022-02-07 12:35:10|2693.6|2689.6|2693.1|2689.1|2693.6|2689.6|2693.1|2689.1|1
1644237340000|2022-02-07 12:35:40|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|5
1644237430000|2022-02-07 12:37:10|2693.6|2689.6|2694.6|2690.6|2694.6|2690.6|2693.6|2689.6|1
1644237460000|2022-02-07 12:37:40|2694.1|2690.1|2694.6|2690.6|2694.6|2690.6|2694.1|2690.1|2
1644237470000|2022-02-07 12:37:50|2694.1|2690.1|2695.1|2691.1|2695.1|2691.1|2694.1|2690.1|1
1644237490000|2022-02-07 12:38:10|2694.9|2690.9|2693.6|2689.6|2694.9|2690.9|2693.1|2689.1|17
1644237500000|2022-02-07 12:38:20|||||||||8
1644237600000|2022-02-07 12:40:00|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|4
1644237610000|2022-02-07 12:40:10|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|0
1644237630000|2022-02-07 12:40:30|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|0
1644237660000|2022-02-07 12:41:00|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|1
1644237670000|2022-02-07 12:41:10|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|11
1644237700000|2022-02-07 12:41:40|||||||||1
1644237720000|2022-02-07 12:42:00|2695|2691|2694.6|2690.6|2695|2691|2694.6|2690.6|0
1644237770000|2022-02-07 12:42:50|||||||||1
1644237780000|2022-02-07 12:43:00|||||||||2
1644237790000|2022-02-07 12:43:10|||||||||30
1644237820000|2022-02-07 12:43:40|||||||||1
1644237850000|2022-02-07 12:44:10|2694.2|2690.2|2694.1|2690.1|2694.2|2690.2|2694.1|2690.1|2
1644237860000|2022-02-07 12:44:20|||||||||1
1644237880000|2022-02-07 12:44:40|||||||||2
1644237890000|2022-02-07 12:44:50|||||||||4
1644237900000|2022-02-07 12:45:00|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|4
1644237920000|2022-02-07 12:45:20|2695.1|2691.1|2695.2|2691.2|2695.2|2691.2|2695.1|2691.1|1
1644237930000|2022-02-07 12:45:30|||||||||15
1644237940000|2022-02-07 12:45:40|||||||||27
1644238000000|2022-02-07 12:46:40|||||||||4
1644238010000|2022-02-07 12:46:50|||||||||1
1644238020000|2022-02-07 12:47:00|||||||||1
1644238130000|2022-02-07 12:48:50|||||||||2
1644238210000|2022-02-07 12:50:10|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|4
1644238220000|2022-02-07 12:50:20|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|3
1644238400000|2022-02-07 12:53:20|||||||||1
1644238440000|2022-02-07 12:54:00|||||||||1
1644238480000|2022-02-07 12:54:40|||||||||2
1644238530000|2022-02-07 12:55:30|2695.3|2691.3|2695.2|2691.2|2695.3|2691.3|2695.2|2691.2|6
1644238540000|2022-02-07 12:55:40|2695.6|2691.6|2702.1|2698.1|2702.2|2698.2|2695.6|2691.6|13
1644238550000|2022-02-07 12:55:50|2702.2|2698.2|2701.2|2697.2|2702.2|2698.2|2701.2|2697.2|0
1644238560000|2022-02-07 12:56:00|2702.2|2698.2|2702.1|2698.1|2702.2|2698.2|2702.1|2698.1|0
1644238570000|2022-02-07 12:56:10|2702.2|2698.2|2701.7|2697.7|2702.2|2698.2|2701.7|2697.7|1
1644238580000|2022-02-07 12:56:20|2701.8|2697.8|2702.3|2698.3|2702.3|2698.3|2701.8|2697.8|5
1644238590000|2022-02-07 12:56:30|2702.7|2698.7|2702.8|2698.8|2702.8|2698.8|2702.7|2698.7|2
1644238600000|2022-02-07 12:56:40|2703.2|2699.2|2702.3|2698.3|2703.2|2699.2|2702.3|2698.3|1
1644238610000|2022-02-07 12:56:50|2702.2|2698.2|2702.7|2698.7|2703.3|2699.3|2702.2|2698.2|6
1644238650000|2022-02-07 12:57:30|2703.7|2699.7|2703.2|2699.2|2703.7|2699.7|2703.2|2699.2|0
1644238660000|2022-02-07 12:57:40|2703.7|2699.7|2703.7|2699.7|2703.7|2699.7|2703.7|2699.7|1
1644238680000|2022-02-07 12:58:00|2703.8|2699.8|2703.3|2699.3|2704.3|2700.3|2703.3|2699.3|6
1644238690000|2022-02-07 12:58:10|2703.2|2699.2|2703.2|2699.2|2703.2|2699.2|2703.2|2699.2|2
1644238740000|2022-02-07 12:59:00|2703.7|2699.7|2704.7|2700.7|2704.7|2700.7|2703.7|2699.7|1
1644238750000|2022-02-07 12:59:10|2704.8|2700.8|2704.8|2700.8|2704.8|2700.8|2704.8|2700.8|2
1644238770000|2022-02-07 12:59:30|||||||||5
1644238780000|2022-02-07 12:59:40|2705.2|2701.2|2705.2|2701.2|2705.2|2701.2|2705.2|2701.2|1
1644238790000|2022-02-07 12:59:50|2704.3|2700.3|2704.7|2700.7|2704.7|2700.7|2703.3|2699.3|56
1644238800000|2022-02-07 13:00:00|2702.8|2698.8|2702.8|2698.8|2704.3|2700.3|2702.3|2698.3|17
1644238810000|2022-02-07 13:00:10|2702.7|2698.7|2706.7|2702.7|2706.7|2702.7|2702.7|2698.7|7
1644238820000|2022-02-07 13:00:20|2706.8|2702.8|2706.7|2702.7|2707.2|2703.2|2706.2|2702.2|10
1644238840000|2022-02-07 13:00:40|2707.2|2703.2|2707.2|2703.2|2708.7|2704.7|2707.2|2703.2|26
1644238850000|2022-02-07 13:00:50|2707.7|2703.7|2707.7|2703.7|2707.7|2703.7|2707.7|2703.7|2
1644238860000|2022-02-07 13:01:00|||||||||3
1644238870000|2022-02-07 13:01:10|2708.2|2704.2|2708.7|2704.7|2708.7|2704.7|2708.2|2704.2|4
1644238880000|2022-02-07 13:01:20|2709.2|2705.2|2708.2|2704.2|2709.2|2705.2|2708.2|2704.2|8
1644238890000|2022-02-07 13:01:30|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|1
1644238900000|2022-02-07 13:01:40|2707.7|2703.7|2707.7|2703.7|2707.7|2703.7|2707.7|2703.7|6
1644238920000|2022-02-07 13:02:00|2708.2|2704.2|2709.2|2705.2|2709.2|2705.2|2708.2|2704.2|1
1644238930000|2022-02-07 13:02:10|||||||||2
1644238950000|2022-02-07 13:02:30|2708.3|2704.3|2707.2|2703.2|2708.3|2704.3|2707.2|2703.2|9
1644238960000|2022-02-07 13:02:40|2706.7|2702.7|2706.8|2702.8|2706.8|2702.8|2706.7|2702.7|4
1644238970000|2022-02-07 13:02:50|2706.7|2702.7|2706.8|2702.8|2706.8|2702.8|2706.7|2702.7|0
1644238980000|2022-02-07 13:03:00|2706.7|2702.7|2706.2|2702.2|2706.7|2702.7|2706.2|2702.2|2
1644239010000|2022-02-07 13:03:30|2706.3|2702.3|2706.2|2702.2|2706.3|2702.3|2706.2|2702.2|9
1644239030000|2022-02-07 13:03:50|2706.3|2702.3|2706.7|2702.7|2706.7|2702.7|2706.2|2702.2|1
1644239040000|2022-02-07 13:04:00|2707.2|2703.2|2707.2|2703.2|2707.2|2703.2|2707.2|2703.2|0
1644239070000|2022-02-07 13:04:30|2708.3|2704.3|2709.3|2705.3|2709.3|2705.3|2708.3|2704.3|33
1644239080000|2022-02-07 13:04:40|2708.2|2704.2|2708.2|2704.2|2708.2|2704.2|2708.2|2704.2|6
1644239100000|2022-02-07 13:05:00|2708.3|2704.3|2708.2|2704.2|2708.3|2704.3|2708.2|2704.2|2
1644239120000|2022-02-07 13:05:20|||||||||1
1644239130000|2022-02-07 13:05:30|2707.2|2703.2|2707.2|2703.2|2707.2|2703.2|2707.2|2703.2|2
1644239150000|2022-02-07 13:05:50|2707.7|2703.7|2708.2|2704.2|2708.2|2704.2|2707.7|2703.7|1
1644239170000|2022-02-07 13:06:10|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|3
1644239190000|2022-02-07 13:06:30|2708.7|2704.7|2708.7|2704.7|2709.2|2705.2|2708.7|2704.7|12
1644239200000|2022-02-07 13:06:40|||||||||1
1644239210000|2022-02-07 13:06:50|2708.2|2704.2|2705.2|2701.2|2708.2|2704.2|2705.2|2701.2|6
1644239220000|2022-02-07 13:07:00|2705.3|2701.3|2706.3|2702.3|2706.3|2702.3|2705.3|2701.3|7
1644239230000|2022-02-07 13:07:10|2707.3|2703.3|2708.7|2704.7|2708.7|2704.7|2707.2|2703.2|2
1644239240000|2022-02-07 13:07:20|||||||||1
1644239250000|2022-02-07 13:07:30|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|0
1644239260000|2022-02-07 13:07:40|||||||||10
1644239270000|2022-02-07 13:07:50|2709.1|2705.1|2708.2|2704.2|2709.1|2705.1|2708.2|2704.2|0
1644239280000|2022-02-07 13:08:00|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|10
1644239290000|2022-02-07 13:08:10|2708.2|2704.2|2708.2|2704.2|2708.2|2704.2|2708.2|2704.2|0
1644239300000|2022-02-07 13:08:20|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|0
1644239310000|2022-02-07 13:08:30|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|0
1644239330000|2022-02-07 13:08:50|||||||||1
1644239350000|2022-02-07 13:09:10|||||||||3
1644239360000|2022-02-07 13:09:20|2708.2|2704.2|2707.3|2703.3|2708.2|2704.2|2707.3|2703.3|2
1644239380000|2022-02-07 13:09:40|2707.2|2703.2|2705.7|2701.7|2707.2|2703.2|2705.7|2701.7|1
1644239390000|2022-02-07 13:09:50|2705.2|2701.2|2705.2|2701.2|2705.2|2701.2|2705.2|2701.2|0
1644239400000|2022-02-07 13:10:00|2704.7|2700.7|2705.2|2701.2|2705.2|2701.2|2704.7|2700.7|2
1644239410000|2022-02-07 13:10:10|2705.3|2701.3|2705.8|2701.8|2705.8|2701.8|2705.3|2701.3|2
1644239430000|2022-02-07 13:10:30|2706.2|2702.2|2705.3|2701.3|2706.2|2702.2|2705.3|2701.3|4
1644239440000|2022-02-07 13:10:40|2705.2|2701.2|2705.2|2701.2|2705.2|2701.2|2705.2|2701.2|1
1644239450000|2022-02-07 13:10:50|2706.2|2702.2|2706.8|2702.8|2706.8|2702.8|2706.2|2702.2|2
1644239460000|2022-02-07 13:11:00|2707.2|2703.2|2707.3|2703.3|2707.3|2703.3|2707.2|2703.2|0
1644239470000|2022-02-07 13:11:10|2707.7|2703.7|2708.2|2704.2|2708.2|2704.2|2707.7|2703.7|0
1644239480000|2022-02-07 13:11:20|2708.7|2704.7|2709.2|2705.2|2709.2|2705.2|2708.7|2704.7|1
1644239500000|2022-02-07 13:11:40|2709.7|2705.7|2709.7|2705.7|2709.7|2705.7|2709.7|2705.7|9
1644239520000|2022-02-07 13:12:00|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|1
1644239540000|2022-02-07 13:12:20|||||||||1
1644239560000|2022-02-07 13:12:40|||||||||2
1644239570000|2022-02-07 13:12:50|||||||||2
1644239580000|2022-02-07 13:13:00|2710.7|2706.7|2710.7|2706.7|2710.7|2706.7|2710.7|2706.7|0
1644239590000|2022-02-07 13:13:10|2710.2|2706.2|2709.2|2705.2|2710.2|2706.2|2708.7|2704.7|22
1644239610000|2022-02-07 13:13:30|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|7
1644239620000|2022-02-07 13:13:40|||||||||1
1644239630000|2022-02-07 13:13:50|2710.3|2706.3|2710.7|2706.7|2710.7|2706.7|2710.3|2706.3|2
1644239640000|2022-02-07 13:14:00|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|2
1644239660000|2022-02-07 13:14:20|2712.8|2708.8|2712.7|2708.7|2712.8|2708.8|2712.7|2708.7|3
1644239670000|2022-02-07 13:14:30|2712.2|2708.2|2712.2|2708.2|2712.2|2708.2|2712.2|2708.2|0
1644239700000|2022-02-07 13:15:00|2712.7|2708.7|2713.2|2709.2|2713.2|2709.2|2712.7|2708.7|7
1644239710000|2022-02-07 13:15:10|2713.7|2709.7|2713.2|2709.2|2714.2|2710.2|2713.2|2709.2|17
1644239740000|2022-02-07 13:15:40|2711.8|2707.8|2711.2|2707.2|2712.2|2708.2|2711.2|2707.2|2
1644239750000|2022-02-07 13:15:50|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|8
1644239830000|2022-02-07 13:17:10|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|1
1644239860000|2022-02-07 13:17:40|2710.7|2706.7|2710.7|2706.7|2710.7|2706.7|2710.7|2706.7|0
1644239870000|2022-02-07 13:17:50|||||||||2
1644239890000|2022-02-07 13:18:10|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|0
1644239930000|2022-02-07 13:18:50|2710.7|2706.7|2710.7|2706.7|2710.7|2706.7|2710.7|2706.7|0
1644239940000|2022-02-07 13:19:00|2711.2|2707.2|2712.2|2708.2|2712.2|2708.2|2711.2|2707.2|1
1644239950000|2022-02-07 13:19:10|2713.2|2709.2|2713.1|2709.1|2713.2|2709.2|2713.1|2709.1|10
1644239970000|2022-02-07 13:19:30|2712.2|2708.2|2712.2|2708.2|2712.3|2708.3|2712.2|2708.2|1
1644239980000|2022-02-07 13:19:40|||||||||3
1644240020000|2022-02-07 13:20:20|2713.1|2709.1|2713.2|2709.2|2713.2|2709.2|2713.1|2709.1|120
1644240030000|2022-02-07 13:20:30|2713.3|2709.3|2712.3|2708.3|2713.3|2709.3|2712.3|2708.3|11
1644240080000|2022-02-07 13:21:20|2712.8|2708.8|2712.8|2708.8|2712.8|2708.8|2712.8|2708.8|2
1644240130000|2022-02-07 13:22:10|2713.3|2709.3|2713.3|2709.3|2713.3|2709.3|2713.3|2709.3|0
1644240140000|2022-02-07 13:22:20|||||||||1
1644240170000|2022-02-07 13:22:50|2712.4|2708.4|2711.3|2707.3|2712.4|2708.4|2711.3|2707.3|10
1644240180000|2022-02-07 13:23:00|2711.4|2707.4|2712.4|2708.4|2712.4|2708.4|2711.4|2707.4|2
1644240190000|2022-02-07 13:23:10|2713.3|2709.3|2713.3|2709.3|2713.3|2709.3|2713.3|2709.3|1
1644240200000|2022-02-07 13:23:20|||||||||4
1644240220000|2022-02-07 13:23:40|||||||||1
1644240230000|2022-02-07 13:23:50|||||||||1
1644240300000|2022-02-07 13:25:00|2713.1|2709.1|2713.4|2709.4|2713.4|2709.4|2710.3|2706.3|24
1644240310000|2022-02-07 13:25:10|2714.3|2710.3|2713.3|2709.3|2714.3|2710.3|2713.3|2709.3|7
1644240320000|2022-02-07 13:25:20|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|5
1644240330000|2022-02-07 13:25:30|2713.8|2709.8|2713.3|2709.3|2713.8|2709.8|2713.3|2709.3|4
1644240340000|2022-02-07 13:25:40|2713.8|2709.8|2713.8|2709.8|2713.8|2709.8|2713.8|2709.8|0
1644240350000|2022-02-07 13:25:50|2713.9|2709.9|2713.8|2709.8|2713.9|2709.9|2713.8|2709.8|2
1644240380000|2022-02-07 13:26:20|2714.3|2710.3|2714.4|2710.4|2714.4|2710.4|2714.3|2710.3|1
1644240390000|2022-02-07 13:26:30|2714.9|2710.9|2715.3|2711.3|2715.3|2711.3|2714.9|2710.9|3
1644240400000|2022-02-07 13:26:40|2715.4|2711.4|2715.3|2711.3|2715.4|2711.4|2715.3|2711.3|6
1644240410000|2022-02-07 13:26:50|2715.4|2711.4|2715.3|2711.3|2715.4|2711.4|2715.3|2711.3|0
1644240420000|2022-02-07 13:27:00|2715.4|2711.4|2715.8|2711.8|2715.8|2711.8|2715.4|2711.4|0
1644240430000|2022-02-07 13:27:10|2715.4|2711.4|2714.4|2710.4|2715.4|2711.4|2714.4|2710.4|3
1644240440000|2022-02-07 13:27:20|2712.9|2708.9|2714.3|2710.3|2714.3|2710.3|2712.9|2708.9|7
1644240450000|2022-02-07 13:27:30|||||||||5
1644240480000|2022-02-07 13:28:00|2714.4|2710.4|2714.3|2710.3|2714.4|2710.4|2714.3|2710.3|0
1644240520000|2022-02-07 13:28:40|2714.4|2710.4|2714.4|2710.4|2714.4|2710.4|2714.4|2710.4|0
1644240530000|2022-02-07 13:28:50|2713.5|2709.5|2713.3|2709.3|2713.5|2709.5|2713.3|2709.3|2
1644240540000|2022-02-07 13:29:00|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|1
1644240560000|2022-02-07 13:29:20|2713.3|2709.3|2713.3|2709.3|2713.3|2709.3|2713.3|2709.3|1
1644240570000|2022-02-07 13:29:30|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|146
1644240580000|2022-02-07 13:29:40|2711.7|2707.7|2711.8|2707.8|2711.8|2707.8|2711.7|2707.7|3
1644240600000|2022-02-07 13:30:00|2712.2|2708.2|2712.8|2708.8|2712.8|2708.8|2712.2|2708.2|0
1644240630000|2022-02-07 13:30:30|2713.2|2709.2|2713.3|2709.3|2713.3|2709.3|2713.2|2709.2|0
1644240650000|2022-02-07 13:30:50|2713.8|2709.8|2714.3|2710.3|2714.3|2710.3|2713.8|2709.8|0
1644240670000|2022-02-07 13:31:10|||||||||1
1644240750000|2022-02-07 13:32:30|2712.8|2708.8|2713.7|2709.7|2714.1|2710.1|2712.8|2708.8|11
1644240760000|2022-02-07 13:32:40|2714.2|2710.2|2714.2|2710.2|2714.2|2710.2|2714.2|2710.2|1
1644240770000|2022-02-07 13:32:50|2715.6|2711.6|2714.3|2710.3|2715.6|2711.6|2714.3|2710.3|1
1644240790000|2022-02-07 13:33:10|2713.3|2709.3|2714.2|2710.2|2714.3|2710.3|2713.3|2709.3|2
1644240800000|2022-02-07 13:33:20|2714.8|2710.8|2714.8|2710.8|2714.8|2710.8|2714.3|2710.3|0
1644240810000|2022-02-07 13:33:30|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|0
1644240840000|2022-02-07 13:34:00|||||||||2
1644240880000|2022-02-07 13:34:40|2715.1|2711.1|2714.2|2710.2|2715.1|2711.1|2714.2|2710.2|5
1644240890000|2022-02-07 13:34:50|2713.3|2709.3|2711.3|2707.3|2713.3|2709.3|2711.3|2707.3|7
1644240900000|2022-02-07 13:35:00|||||||||2
1644240910000|2022-02-07 13:35:10|||||||||23
1644240920000|2022-02-07 13:35:20|2710.2|2706.2|2710.2|2706.2|2710.7|2706.7|2708.7|2704.7|21
1644240930000|2022-02-07 13:35:30|2710.8|2706.8|2710.8|2706.8|2710.8|2706.8|2710.8|2706.8|0
1644240940000|2022-02-07 13:35:40|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|0
1644240950000|2022-02-07 13:35:50|||||||||2
1644240960000|2022-02-07 13:36:00|||||||||1
1644240970000|2022-02-07 13:36:10|||||||||1
1644241010000|2022-02-07 13:36:50|2709.2|2705.2|2708.3|2704.3|2709.2|2705.2|2708.3|2704.3|3
1644241020000|2022-02-07 13:37:00|2708.2|2704.2|2708.2|2704.2|2708.2|2704.2|2708.2|2704.2|4
1644241050000|2022-02-07 13:37:30|2707.3|2703.3|2707.8|2703.8|2707.8|2703.8|2707.3|2703.3|2
1644241060000|2022-02-07 13:37:40|2708.2|2704.2|2708.2|2704.2|2708.2|2704.2|2708.2|2704.2|0
1644241070000|2022-02-07 13:37:50|2707.7|2703.7|2706.7|2702.7|2707.7|2703.7|2706.7|2702.7|4
1644241080000|2022-02-07 13:38:00|2706.8|2702.8|2704.8|2700.8|2706.8|2702.8|2704.8|2700.8|3
1644241090000|2022-02-07 13:38:10|||||||||4
1644241100000|2022-02-07 13:38:20|2704.3|2700.3|2706.2|2702.2|2706.3|2702.3|2704.3|2700.3|0
1644241110000|2022-02-07 13:38:30|2705.8|2701.8|2705.8|2701.8|2705.8|2701.8|2705.8|2701.8|0
1644241120000|2022-02-07 13:38:40|2705.3|2701.3|2704.8|2700.8|2705.3|2701.3|2704.8|2700.8|0
1644241130000|2022-02-07 13:38:50|2704.3|2700.3|2705.2|2701.2|2705.3|2701.3|2704.3|2700.3|4
1644241140000|2022-02-07 13:39:00|2704.8|2700.8|2704.3|2700.3|2704.8|2700.8|2704.3|2700.3|1
1644241160000|2022-02-07 13:39:20|2703.8|2699.8|2704.3|2700.3|2704.3|2700.3|2703.8|2699.8|1
1644241170000|2022-02-07 13:39:30|2704.2|2700.2|2703.8|2699.8|2704.2|2700.2|2703.8|2699.8|2
1644241180000|2022-02-07 13:39:40|2704.3|2700.3|2703.8|2699.8|2704.3|2700.3|2703.8|2699.8|2
1644241200000|2022-02-07 13:40:00|2704.3|2700.3|2703.7|2699.7|2704.3|2700.3|2703.7|2699.7|3
1644241210000|2022-02-07 13:40:10|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|0
1644241220000|2022-02-07 13:40:20|2703.2|2699.2|2703.2|2699.2|2703.2|2699.2|2703.2|2699.2|25
1644241230000|2022-02-07 13:40:30|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|0
1644241240000|2022-02-07 13:40:40|2701.3|2697.3|2701.2|2697.2|2701.3|2697.3|2701.2|2697.2|11
1644241260000|2022-02-07 13:41:00|2700.8|2696.8|2700.2|2696.2|2700.8|2696.8|2700.2|2696.2|1
1644241270000|2022-02-07 13:41:10|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|0
1644241280000|2022-02-07 13:41:20|2700.2|2696.2|2700.3|2696.3|2700.8|2696.8|2699.2|2695.2|5
1644241290000|2022-02-07 13:41:30|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|4
1644241300000|2022-02-07 13:41:40|2700.7|2696.7|2701.2|2697.2|2701.2|2697.2|2700.3|2696.3|0
1644241310000|2022-02-07 13:41:50|2703.2|2699.2|2702.2|2698.2|2703.2|2699.2|2702.2|2698.2|9
1644241330000|2022-02-07 13:42:10|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|0
1644241350000|2022-02-07 13:42:30|2702.2|2698.2|2700.7|2696.7|2702.2|2698.2|2700.7|2696.7|3
1644241360000|2022-02-07 13:42:40|2701.2|2697.2|2700.8|2696.8|2701.2|2697.2|2700.8|2696.8|10
1644241370000|2022-02-07 13:42:50|2700.3|2696.3|2700.8|2696.8|2700.8|2696.8|2700.3|2696.3|0
1644241380000|2022-02-07 13:43:00|2702.2|2698.2|2700.7|2696.7|2702.2|2698.2|2700.7|2696.7|1
1644241400000|2022-02-07 13:43:20|2701.2|2697.2|2702.2|2698.2|2702.2|2698.2|2701.2|2697.2|1
1644241410000|2022-02-07 13:43:30|||||||||1
1644241420000|2022-02-07 13:43:40|2703.2|2699.2|2703.7|2699.7|2703.7|2699.7|2703.2|2699.2|0
1644241430000|2022-02-07 13:43:50|2703.3|2699.3|2703.2|2699.2|2703.3|2699.3|2703.2|2699.2|1
1644241440000|2022-02-07 13:44:00|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|0
1644241460000|2022-02-07 13:44:20|2702.3|2698.3|2702.2|2698.2|2702.3|2698.3|2702.2|2698.2|2
1644241470000|2022-02-07 13:44:30|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|0
1644241490000|2022-02-07 13:44:50|2703.2|2699.2|2703.2|2699.2|2703.2|2699.2|2703.2|2699.2|11
1644241500000|2022-02-07 13:45:00|2702.2|2698.2|2702.7|2698.7|2702.7|2698.7|2702.2|2698.2|2
1644241540000|2022-02-07 13:45:40|||||||||1
1644241550000|2022-02-07 13:45:50|2703.2|2699.2|2703.2|2699.2|2703.2|2699.2|2703.2|2699.2|2
1644241570000|2022-02-07 13:46:10|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|89
1644241580000|2022-02-07 13:46:20|2704.4|2700.4|2704.3|2700.3|2705.3|2701.3|2704.3|2700.3|2
1644241590000|2022-02-07 13:46:30|||||||||1
1644241600000|2022-02-07 13:46:40|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|4
1644241620000|2022-02-07 13:47:00|2700.8|2696.8|2699.8|2695.8|2700.9|2696.9|2698.8|2694.8|8
1644241630000|2022-02-07 13:47:10|2700.2|2696.2|2699.9|2695.9|2700.3|2696.3|2699.9|2695.9|7
1644241640000|2022-02-07 13:47:20|2700.4|2696.4|2701.9|2697.9|2701.9|2697.9|2700.4|2696.4|0
1644241650000|2022-02-07 13:47:30|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|0
1644241660000|2022-02-07 13:47:40|2701.4|2697.4|2701.3|2697.3|2701.9|2697.9|2701.3|2697.3|107
1644241670000|2022-02-07 13:47:50|2701.8|2697.8|2702.9|2698.9|2702.9|2698.9|2701.8|2697.8|0
1644241680000|2022-02-07 13:48:00|2702.8|2698.8|2702.3|2698.3|2702.8|2698.8|2702.3|2698.3|1
1644241690000|2022-02-07 13:48:10|||||||||3
1644241720000|2022-02-07 13:48:40|2702.4|2698.4|2700.9|2696.9|2702.4|2698.4|2700.9|2696.9|4
1644241730000|2022-02-07 13:48:50|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|0
1644241740000|2022-02-07 13:49:00|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|1
1644241750000|2022-02-07 13:49:10|2701.4|2697.4|2701.8|2697.8|2701.8|2697.8|2701.4|2697.4|0
1644241770000|2022-02-07 13:49:30|2701.9|2697.9|2702.4|2698.4|2702.4|2698.4|2701.9|2697.9|0
1644241780000|2022-02-07 13:49:40|2702.8|2698.8|2703.3|2699.3|2703.3|2699.3|2702.8|2698.8|0
1644241790000|2022-02-07 13:49:50|||||||||1
1644241810000|2022-02-07 13:50:10|2703.2|2699.2|2701.8|2697.8|2703.2|2699.2|2701.8|2697.8|1
1644241850000|2022-02-07 13:50:50|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|1
1644241860000|2022-02-07 13:51:00|2702.4|2698.4|2704.3|2700.3|2704.3|2700.3|2702.4|2698.4|1
1644241870000|2022-02-07 13:51:10|2704.8|2700.8|2704.8|2700.8|2704.8|2700.8|2704.8|2700.8|0
1644241880000|2022-02-07 13:51:20|||||||||3
1644241900000|2022-02-07 13:51:40|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|0
1644241930000|2022-02-07 13:52:10|2705.3|2701.3|2705.8|2701.8|2705.8|2701.8|2705.3|2701.3|0
1644241950000|2022-02-07 13:52:30|2706.3|2702.3|2706.4|2702.4|2706.4|2702.4|2706.3|2702.3|0
1644241960000|2022-02-07 13:52:40|2706.8|2702.8|2706.8|2702.8|2706.8|2702.8|2706.8|2702.8|0
1644241970000|2022-02-07 13:52:50|2707.3|2703.3|2707.3|2703.3|2707.3|2703.3|2707.3|2703.3|2
1644241980000|2022-02-07 13:53:00|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|1
1644241990000|2022-02-07 13:53:10|2707.2|2703.2|2706.3|2702.3|2707.2|2703.2|2706.3|2702.3|3
1644242000000|2022-02-07 13:53:20|2706.8|2702.8|2707.3|2703.3|2707.3|2703.3|2706.8|2702.8|1
1644242020000|2022-02-07 13:53:40|2707.4|2703.4|2708.3|2704.3|2708.3|2704.3|2707.4|2703.4|1
1644242030000|2022-02-07 13:53:50|||||||||1
1644242040000|2022-02-07 13:54:00|2705.8|2701.8|2705.8|2701.8|2705.8|2701.8|2705.3|2701.3|4
1644242050000|2022-02-07 13:54:10|2705.3|2701.3|2705.3|2701.3|2705.3|2701.3|2705.3|2701.3|0
1644242060000|2022-02-07 13:54:20|2705.4|2701.4|2705.3|2701.3|2705.4|2701.4|2705.3|2701.3|1
1644242070000|2022-02-07 13:54:30|2705.8|2701.8|2705.9|2701.9|2705.9|2701.9|2705.8|2701.8|2
1644242080000|2022-02-07 13:54:40|2705.8|2701.8|2706.3|2702.3|2706.3|2702.3|2705.8|2701.8|0
1644242090000|2022-02-07 13:54:50|||||||||1
1644242100000|2022-02-07 13:55:00|2706.4|2702.4|2706.4|2702.4|2706.4|2702.4|2706.4|2702.4|0
1644242110000|2022-02-07 13:55:10|2707.3|2703.3|2707.3|2703.3|2707.3|2703.3|2707.3|2703.3|0
1644242120000|2022-02-07 13:55:20|2708.3|2704.3|2707.3|2703.3|2708.3|2704.3|2707.3|2703.3|1
1644242150000|2022-02-07 13:55:50|2707.4|2703.4|2707.3|2703.3|2707.4|2703.4|2707.3|2703.3|86
1644242170000|2022-02-07 13:56:10|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|0
1644242190000|2022-02-07 13:56:30|||||||||2
1644242240000|2022-02-07 13:57:20|||||||||1
1644242250000|2022-02-07 13:57:30|2708.3|2704.3|2708.3|2704.3|2708.4|2704.4|2708.3|2704.3|2
1644242280000|2022-02-07 13:58:00|2708.8|2704.8|2708.3|2704.3|2708.8|2704.8|2708.3|2704.3|2
1644242290000|2022-02-07 13:58:10|||||||||1
1644242310000|2022-02-07 13:58:30|2708.8|2704.8|2708.3|2704.3|2708.8|2704.8|2708.3|2704.3|2
1644242320000|2022-02-07 13:58:40|2708.8|2704.8|2708.8|2704.8|2708.8|2704.8|2708.8|2704.8|0
1644242340000|2022-02-07 13:59:00|2708.3|2704.3|2709.8|2705.8|2709.8|2705.8|2708.3|2704.3|1
1644242350000|2022-02-07 13:59:10|2709.9|2705.9|2709.8|2705.8|2709.9|2705.9|2709.8|2705.8|0
1644242360000|2022-02-07 13:59:20|||||||||4
1644242370000|2022-02-07 13:59:30|2709.4|2705.4|2709.3|2705.3|2709.4|2705.4|2709.3|2705.3|1
1644242400000|2022-02-07 14:00:00|2709.9|2705.9|2709.8|2705.8|2709.9|2705.9|2709.8|2705.8|9
1644242420000|2022-02-07 14:00:20|2710.3|2706.3|2710.3|2706.3|2710.3|2706.3|2710.3|2706.3|2
1644242440000|2022-02-07 14:00:40|||||||||1
1644242460000|2022-02-07 14:01:00|2709|2705|2708.3|2704.3|2709|2705|2708.3|2704.3|2
1644242470000|2022-02-07 14:01:10|||||||||2
1644242490000|2022-02-07 14:01:30|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|0
1644242500000|2022-02-07 14:01:40|2708.3|2704.3|2708.3|2704.3|2708.3|2704.3|2708.3|2704.3|1
1644242510000|2022-02-07 14:01:50|2708.8|2704.8|2708.3|2704.3|2708.8|2704.8|2708.3|2704.3|0
1644242520000|2022-02-07 14:02:00|2708.8|2704.8|2708.8|2704.8|2708.8|2704.8|2708.8|2704.8|3
1644242540000|2022-02-07 14:02:20|2708.3|2704.3|2708.3|2704.3|2708.3|2704.3|2708.3|2704.3|2
1644242580000|2022-02-07 14:03:00|2708.7|2704.7|2709.3|2705.3|2709.3|2705.3|2708.7|2704.7|2
1644242590000|2022-02-07 14:03:10|||||||||1
1644242610000|2022-02-07 14:03:30|||||||||1
1644242630000|2022-02-07 14:03:50|||||||||1
1644242640000|2022-02-07 14:04:00|2708.3|2704.3|2708.3|2704.3|2708.3|2704.3|2708.3|2704.3|16
1644242650000|2022-02-07 14:04:10|||||||||1
1644242700000|2022-02-07 14:05:00|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|1
1644242720000|2022-02-07 14:05:20|||||||||2
1644242750000|2022-02-07 14:05:50|2708.3|2704.3|2708.3|2704.3|2708.3|2704.3|2708.3|2704.3|8
1644242760000|2022-02-07 14:06:00|2707.3|2703.3|2706.4|2702.4|2707.3|2703.3|2706.4|2702.4|6
1644242780000|2022-02-07 14:06:20|2706.3|2702.3|2703.4|2699.4|2706.3|2702.3|2703.4|2699.4|42
1644242790000|2022-02-07 14:06:30|2703.8|2699.8|2703.9|2699.9|2703.9|2699.9|2703.8|2699.8|1
1644242800000|2022-02-07 14:06:40|2704.4|2700.4|2704.4|2700.4|2704.4|2700.4|2704.4|2700.4|1
1644242810000|2022-02-07 14:06:50|2704.9|2700.9|2705.4|2701.4|2705.4|2701.4|2704.9|2700.9|1
1644242820000|2022-02-07 14:07:00|2705.9|2701.9|2706.4|2702.4|2706.4|2702.4|2705.9|2701.9|1
1644242830000|2022-02-07 14:07:10|||||||||1
1644242850000|2022-02-07 14:07:30|||||||||2
1644242870000|2022-02-07 14:07:50|2706.9|2702.9|2707.3|2703.3|2707.3|2703.3|2706.9|2702.9|2
1644242880000|2022-02-07 14:08:00|2707.4|2703.4|2707.9|2703.9|2707.9|2703.9|2707.4|2703.4|1
1644242890000|2022-02-07 14:08:10|2707.4|2703.4|2707.9|2703.9|2707.9|2703.9|2707.4|2703.4|1
1644242900000|2022-02-07 14:08:20|2707.4|2703.4|2707.4|2703.4|2707.4|2703.4|2707.4|2703.4|1
1644242920000|2022-02-07 14:08:40|||||||||2
1644242940000|2022-02-07 14:09:00|2707.8|2703.8|2707.9|2703.9|2707.9|2703.9|2707.8|2703.8|0
1644242950000|2022-02-07 14:09:10|2708.3|2704.3|2708.3|2704.3|2708.3|2704.3|2708.3|2704.3|0
1644242960000|2022-02-07 14:09:20|2707.4|2703.4|2707.4|2703.4|2707.4|2703.4|2707.4|2703.4|1
1644242970000|2022-02-07 14:09:30|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|1
1644242990000|2022-02-07 14:09:50|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|1
1644243020000|2022-02-07 14:10:20|||||||||1
1644243030000|2022-02-07 14:10:30|2708.3|2704.3|2708.3|2704.3|2708.3|2704.3|2708.3|2704.3|0
1644243040000|2022-02-07 14:10:40|2707.4|2703.4|2707.4|2703.4|2707.4|2703.4|2707.4|2703.4|0
1644243050000|2022-02-07 14:10:50|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|1
1644243060000|2022-02-07 14:11:00|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|0
1644243080000|2022-02-07 14:11:20|||||||||1
1644243110000|2022-02-07 14:11:50|2709.4|2705.4|2709.3|2705.3|2709.4|2705.4|2709.3|2705.3|1
1644243120000|2022-02-07 14:12:00|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|0
1644243130000|2022-02-07 14:12:10|2708.9|2704.9|2708.9|2704.9|2709.4|2705.4|2708.9|2704.9|2
1644243140000|2022-02-07 14:12:20|2708.4|2704.4|2708.9|2704.9|2708.9|2704.9|2708.4|2704.4|1
1644243150000|2022-02-07 14:12:30|2708.4|2704.4|2709.4|2705.4|2709.4|2705.4|2708.4|2704.4|10
1644243200000|2022-02-07 14:13:20|||||||||1
1644243210000|2022-02-07 14:13:30|2707.9|2703.9|2707.4|2703.4|2707.9|2703.9|2707.4|2703.4|11
1644243260000|2022-02-07 14:14:20|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|4
1644243270000|2022-02-07 14:14:30|||||||||1
1644243290000|2022-02-07 14:14:50|||||||||2
1644243310000|2022-02-07 14:15:10|||||||||8
1644243340000|2022-02-07 14:15:40|||||||||9
1644243420000|2022-02-07 14:17:00|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|1
1644243430000|2022-02-07 14:17:10|2709.4|2705.4|2709.4|2705.4|2709.4|2705.4|2709.4|2705.4|0
1644243440000|2022-02-07 14:17:20|||||||||1
1644243460000|2022-02-07 14:17:40|||||||||9
1644243480000|2022-02-07 14:18:00|||||||||1
1644243490000|2022-02-07 14:18:10|||||||||5
1644243510000|2022-02-07 14:18:30|2708.9|2704.9|2707.5|2703.5|2708.9|2704.9|2707.5|2703.5|1
1644243520000|2022-02-07 14:18:40|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|4
1644243530000|2022-02-07 14:18:50|||||||||2
1644243540000|2022-02-07 14:19:00|2707.4|2703.4|2702.6|2698.6|2707.4|2703.4|2702.6|2698.6|5
1644243550000|2022-02-07 14:19:10|2703.5|2699.5|2704.4|2700.4|2704.4|2700.4|2703.5|2699.5|0
1644243560000|2022-02-07 14:19:20|2705.4|2701.4|2706.4|2702.4|2706.4|2702.4|2705.4|2701.4|24
1644243570000|2022-02-07 14:19:30|||||||||1
1644243590000|2022-02-07 14:19:50|2706.9|2702.9|2707.9|2703.9|2708.4|2704.4|2706.9|2702.9|3
1644243600000|2022-02-07 14:20:00|2707.5|2703.5|2707.9|2703.9|2708|2704|2707.5|2703.5|0
1644243610000|2022-02-07 14:20:10|2708.4|2704.4|2708.5|2704.5|2708.5|2704.5|2708.4|2704.4|1
1644243620000|2022-02-07 14:20:20|2708.4|2704.4|2708.5|2704.5|2708.5|2704.5|2708.4|2704.4|1
1644243630000|2022-02-07 14:20:30|2708.4|2704.4|2708.5|2704.5|2708.5|2704.5|2708.4|2704.4|0
1644243640000|2022-02-07 14:20:40|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|2708.4|2704.4|0
1644243650000|2022-02-07 14:20:50|2707.5|2703.5|2707.4|2703.4|2707.5|2703.5|2707.4|2703.4|8
1644243660000|2022-02-07 14:21:00|2706.5|2702.5|2705.9|2701.9|2706.5|2702.5|2705.9|2701.9|1
1644243670000|2022-02-07 14:21:10|2706.4|2702.4|2706.4|2702.4|2706.4|2702.4|2706.4|2702.4|0
1644243680000|2022-02-07 14:21:20|2706.9|2702.9|2706.5|2702.5|2706.9|2702.9|2706.5|2702.5|1
1644243710000|2022-02-07 14:21:50|2707|2703|2706.9|2702.9|2707|2703|2706.9|2702.9|0
1644243740000|2022-02-07 14:22:20|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|2
1644243750000|2022-02-07 14:22:30|2708|2704|2707.9|2703.9|2708|2704|2707.9|2703.9|0
1644243760000|2022-02-07 14:22:40|2707.5|2703.5|2707.5|2703.5|2707.5|2703.5|2707.5|2703.5|0
1644243780000|2022-02-07 14:23:00|2708|2704|2709|2705|2709|2705|2708|2704|0
1644243810000|2022-02-07 14:23:30|2708.5|2704.5|2708.5|2704.5|2709.5|2705.5|2708.5|2704.5|2
1644243820000|2022-02-07 14:23:40|2708.6|2704.6|2709.4|2705.4|2709.5|2705.5|2708.6|2704.6|0
1644243830000|2022-02-07 14:23:50|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|0
1644243880000|2022-02-07 14:24:40|2708.5|2704.5|2709|2705|2709|2705|2708.5|2704.5|0
1644243900000|2022-02-07 14:25:00|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|1
1644243920000|2022-02-07 14:25:20|2709.4|2705.4|2709|2705|2709.4|2705.4|2709|2705|1
1644243940000|2022-02-07 14:25:40|||||||||1
1644243970000|2022-02-07 14:26:10|2708.5|2704.5|2709|2705|2709|2705|2708.5|2704.5|0
1644243990000|2022-02-07 14:26:30|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|2709|2705|1
1644244000000|2022-02-07 14:26:40|2709.4|2705.4|2709|2705|2709.4|2705.4|2709|2705|50
1644244010000|2022-02-07 14:26:50|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|1
1644244030000|2022-02-07 14:27:10|2710.5|2706.5|2710.5|2706.5|2710.5|2706.5|2710.5|2706.5|3
1644244040000|2022-02-07 14:27:20|2709.9|2705.9|2709.9|2705.9|2709.9|2705.9|2709.9|2705.9|5
1644244050000|2022-02-07 14:27:30|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|2709.5|2705.5|0
1644244060000|2022-02-07 14:27:40|2709.9|2705.9|2709.9|2705.9|2709.9|2705.9|2709.9|2705.9|0
1644244090000|2022-02-07 14:28:10|2710|2706|2710.5|2706.5|2710.5|2706.5|2710|2706|1
1644244110000|2022-02-07 14:28:30|2710.4|2706.4|2710.5|2706.5|2710.5|2706.5|2710|2706|0
1644244160000|2022-02-07 14:29:20|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|1
1644244180000|2022-02-07 14:29:40|2711.9|2707.9|2711.9|2707.9|2711.9|2707.9|2711.9|2707.9|0
1644244200000|2022-02-07 14:30:00|2712.4|2708.4|2713|2709|2713|2709|2712.4|2708.4|18
1644244210000|2022-02-07 14:30:10|2712.5|2708.5|2712.5|2708.5|2713|2709|2712.5|2708.5|1
1644244230000|2022-02-07 14:30:30|2712.9|2708.9|2712.9|2708.9|2712.9|2708.9|2712.9|2708.9|0
1644244240000|2022-02-07 14:30:40|2712|2708|2712|2708|2712|2708|2712|2708|1
1644244260000|2022-02-07 14:31:00|2712.4|2708.4|2712.5|2708.5|2712.5|2708.5|2712.4|2708.4|1
1644244270000|2022-02-07 14:31:10|||||||||1
1644244280000|2022-02-07 14:31:20|2713|2709|2713|2709|2713|2709|2713|2709|1
1644244290000|2022-02-07 14:31:30|2713.4|2709.4|2712.4|2708.4|2713.4|2709.4|2712.4|2708.4|201
1644244300000|2022-02-07 14:31:40|2712.9|2708.9|2712.9|2708.9|2712.9|2708.9|2712.9|2708.9|33
1644244310000|2022-02-07 14:31:50|||||||||4
1644244330000|2022-02-07 14:32:10|||||||||1
1644244340000|2022-02-07 14:32:20|||||||||34
1644244350000|2022-02-07 14:32:30|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|5
1644244360000|2022-02-07 14:32:40|||||||||1
1644244370000|2022-02-07 14:32:50|||||||||12
1644244380000|2022-02-07 14:33:00|2713.6|2709.6|2715.4|2711.4|2715.5|2711.5|2713.6|2709.6|41
1644244390000|2022-02-07 14:33:10|2714.4|2710.4|2715.4|2711.4|2715.4|2711.4|2714.4|2710.4|0
1644244400000|2022-02-07 14:33:20|2714.5|2710.5|2714.4|2710.4|2714.9|2710.9|2714.4|2710.4|1
1644244410000|2022-02-07 14:33:30|2714.3|2710.3|2713.4|2709.4|2714.4|2710.4|2713.4|2709.4|8
1644244420000|2022-02-07 14:33:40|2713.8|2709.8|2713.8|2709.8|2713.8|2709.8|2713.8|2709.8|0
1644244430000|2022-02-07 14:33:50|2713.9|2709.9|2713.4|2709.4|2713.9|2709.9|2713.4|2709.4|0
1644244440000|2022-02-07 14:34:00|2713.8|2709.8|2714.8|2710.8|2714.9|2710.9|2713.8|2709.8|8
1644244450000|2022-02-07 14:34:10|2714.3|2710.3|2713.4|2709.4|2714.3|2710.3|2713.3|2709.3|7
1644244460000|2022-02-07 14:34:20|||||||||2
1644244470000|2022-02-07 14:34:30|||||||||10
1644244490000|2022-02-07 14:34:50|2711.9|2707.9|2711.9|2707.9|2711.9|2707.9|2711.9|2707.9|11
1644244500000|2022-02-07 14:35:00|2712.3|2708.3|2712.9|2708.9|2712.9|2708.9|2712.3|2708.3|1
1644244510000|2022-02-07 14:35:10|2712.4|2708.4|2712.4|2708.4|2712.4|2708.4|2712.4|2708.4|2
1644244520000|2022-02-07 14:35:20|2712.9|2708.9|2712.9|2708.9|2712.9|2708.9|2712.9|2708.9|1
1644244530000|2022-02-07 14:35:30|2713.4|2709.4|2714.3|2710.3|2714.3|2710.3|2713.4|2709.4|0
1644244550000|2022-02-07 14:35:50|2714.4|2710.4|2714.4|2710.4|2715.4|2711.4|2714.4|2710.4|6
1644244560000|2022-02-07 14:36:00|||||||||3
1644244570000|2022-02-07 14:36:10|2715.3|2711.3|2714.4|2710.4|2715.3|2711.3|2714.4|2710.4|3
1644244580000|2022-02-07 14:36:20|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|0
1644244590000|2022-02-07 14:36:30|2713.8|2709.8|2714.3|2710.3|2714.3|2710.3|2713.8|2709.8|0
1644244600000|2022-02-07 14:36:40|||||||||10
1644244610000|2022-02-07 14:36:50|2713.8|2709.8|2713.8|2709.8|2713.8|2709.8|2713.8|2709.8|0
1644244630000|2022-02-07 14:37:10|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|0
1644244670000|2022-02-07 14:37:50|||||||||1
1644244680000|2022-02-07 14:38:00|2713.9|2709.9|2714.3|2710.3|2714.3|2710.3|2713.9|2709.9|0
1644244690000|2022-02-07 14:38:10|2713.4|2709.4|2714.3|2710.3|2714.3|2710.3|2713.4|2709.4|3
1644244700000|2022-02-07 14:38:20|2714.4|2710.4|2714.4|2710.4|2714.4|2710.4|2714.4|2710.4|20
1644244710000|2022-02-07 14:38:30|2714.9|2710.9|2715.3|2711.3|2715.3|2711.3|2714.9|2710.9|1
1644244720000|2022-02-07 14:38:40|2714.8|2710.8|2714.9|2710.9|2714.9|2710.9|2714.8|2710.8|3
1644244740000|2022-02-07 14:39:00|2715.3|2711.3|2715.3|2711.3|2715.8|2711.8|2714.4|2710.4|1
1644244750000|2022-02-07 14:39:10|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|2715.8|2711.8|1
1644244760000|2022-02-07 14:39:20|2715.9|2711.9|2716.8|2712.8|2716.8|2712.8|2715.8|2711.8|1
1644244770000|2022-02-07 14:39:30|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|0
1644244800000|2022-02-07 14:40:00|2717.3|2713.3|2716.9|2712.9|2717.3|2713.3|2716.8|2712.8|1
1644244820000|2022-02-07 14:40:20|2716.4|2712.4|2716.4|2712.4|2716.4|2712.4|2716.4|2712.4|14
1644244840000|2022-02-07 14:40:40|2716.8|2712.8|2716.8|2712.8|2716.8|2712.8|2716.8|2712.8|0
1644244860000|2022-02-07 14:41:00|2716.4|2712.4|2715.8|2711.8|2716.4|2712.4|2715.8|2711.8|3
1644244890000|2022-02-07 14:41:30|2715.4|2711.4|2715.4|2711.4|2715.4|2711.4|2715.4|2711.4|1
1644244910000|2022-02-07 14:41:50|||||||||1
1644244930000|2022-02-07 14:42:10|||||||||1
1644244950000|2022-02-07 14:42:30|2715.3|2711.3|2715.4|2711.4|2715.4|2711.4|2715.3|2711.3|3
1644244970000|2022-02-07 14:42:50|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|161
1644244980000|2022-02-07 14:43:00|2713.9|2709.9|2713.9|2709.9|2714.3|2710.3|2713.9|2709.9|3
1644244990000|2022-02-07 14:43:10|2714.3|2710.3|2714.3|2710.3|2714.3|2710.3|2714.3|2710.3|0
1644245010000|2022-02-07 14:43:30|2713.4|2709.4|2711.3|2707.3|2713.4|2709.4|2710.7|2706.7|144
1644245020000|2022-02-07 14:43:40|2710.8|2706.8|2710.8|2706.8|2710.8|2706.8|2710.8|2706.8|0
1644245030000|2022-02-07 14:43:50|2712.2|2708.2|2712.2|2708.2|2712.3|2708.3|2711.2|2707.2|37
1644245040000|2022-02-07 14:44:00|2712.3|2708.3|2714.3|2710.3|2714.3|2710.3|2712.3|2708.3|1
1644245060000|2022-02-07 14:44:20|2713.3|2709.3|2713.3|2709.3|2713.8|2709.8|2713.3|2709.3|5
1644245070000|2022-02-07 14:44:30|2713.4|2709.4|2713.8|2709.8|2713.8|2709.8|2713.4|2709.4|0
1644245080000|2022-02-07 14:44:40|2714.2|2710.2|2713.3|2709.3|2714.2|2710.2|2713.3|2709.3|0
1644245090000|2022-02-07 14:44:50|||||||||10
1644245120000|2022-02-07 14:45:20|2713.4|2709.4|2713.8|2709.8|2713.8|2709.8|2713.4|2709.4|0
1644245140000|2022-02-07 14:45:40|2714.3|2710.3|2715.3|2711.3|2715.3|2711.3|2714.3|2710.3|3
1644245150000|2022-02-07 14:45:50|||||||||1
1644245160000|2022-02-07 14:46:00|2715.2|2711.2|2715.2|2711.2|2715.3|2711.3|2714.8|2710.8|3
1644245170000|2022-02-07 14:46:10|2714.3|2710.3|2714.8|2710.8|2714.8|2710.8|2714.3|2710.3|0
1644245180000|2022-02-07 14:46:20|2714.3|2710.3|2712.8|2708.8|2714.3|2710.3|2712.7|2708.7|12
1644245190000|2022-02-07 14:46:30|2713.3|2709.3|2713.3|2709.3|2713.3|2709.3|2713.3|2709.3|0
1644245200000|2022-02-07 14:46:40|2712.8|2708.8|2711.8|2707.8|2712.8|2708.8|2711.8|2707.8|3
1644245220000|2022-02-07 14:47:00|2712.7|2708.7|2712.8|2708.8|2712.8|2708.8|2712.7|2708.7|0
1644245230000|2022-02-07 14:47:10|2713.2|2709.2|2713.3|2709.3|2713.3|2709.3|2713.2|2709.2|1
1644245240000|2022-02-07 14:47:20|||||||||1
1644245250000|2022-02-07 14:47:30|2712.8|2708.8|2713.3|2709.3|2713.3|2709.3|2712.8|2708.8|2
1644245270000|2022-02-07 14:47:50|2713.4|2709.4|2714.3|2710.3|2714.3|2710.3|2713.4|2709.4|1
1644245290000|2022-02-07 14:48:10|2714.8|2710.8|2714.8|2710.8|2714.8|2710.8|2714.8|2710.8|0
1644245310000|2022-02-07 14:48:30|2715.2|2711.2|2714.8|2710.8|2715.2|2711.2|2714.3|2710.3|0
1644245320000|2022-02-07 14:48:40|||||||||1
1644245340000|2022-02-07 14:49:00|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|0
1644245350000|2022-02-07 14:49:10|2714.8|2710.8|2714.8|2710.8|2714.8|2710.8|2714.8|2710.8|0
1644245370000|2022-02-07 14:49:30|||||||||1
1644245400000|2022-02-07 14:50:00|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|0
1644245440000|2022-02-07 14:50:40|||||||||1
1644245450000|2022-02-07 14:50:50|2714.4|2710.4|2714.7|2710.7|2714.7|2710.7|2714.4|2710.4|6
1644245460000|2022-02-07 14:51:00|2714.3|2710.3|2714.3|2710.3|2714.8|2710.8|2714.3|2710.3|0
1644245470000|2022-02-07 14:51:10|2714.4|2710.4|2714.8|2710.8|2714.8|2710.8|2714.4|2710.4|0
1644245480000|2022-02-07 14:51:20|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|5
1644245490000|2022-02-07 14:51:30|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|2
1644245500000|2022-02-07 14:51:40|2714.7|2710.7|2714.8|2710.8|2714.8|2710.8|2714.7|2710.7|1
1644245520000|2022-02-07 14:52:00|2715.2|2711.2|2714.7|2710.7|2715.2|2711.2|2714.7|2710.7|4
1644245530000|2022-02-07 14:52:10|2714.8|2710.8|2715.2|2711.2|2715.2|2711.2|2714.2|2710.2|2
1644245570000|2022-02-07 14:52:50|||||||||4
1644245580000|2022-02-07 14:53:00|2714.2|2710.2|2713.2|2709.2|2714.2|2710.2|2713.2|2709.2|13
1644245590000|2022-02-07 14:53:10|2712.2|2708.2|2712.3|2708.3|2712.7|2708.7|2712.2|2708.2|28
1644245610000|2022-02-07 14:53:30|2712.7|2708.7|2712.7|2708.7|2712.7|2708.7|2712.7|2708.7|0
1644245620000|2022-02-07 14:53:40|||||||||1
1644245640000|2022-02-07 14:54:00|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|1
1644245660000|2022-02-07 14:54:20|2711.3|2707.3|2711.2|2707.2|2711.7|2707.7|2711.2|2707.2|2
1644245690000|2022-02-07 14:54:50|2711.3|2707.3|2711.7|2707.7|2711.7|2707.7|2711.3|2707.3|16
1644245700000|2022-02-07 14:55:00|2711.8|2707.8|2714.3|2710.3|2714.3|2710.3|2711.8|2707.8|10
1644245710000|2022-02-07 14:55:10|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|0
1644245720000|2022-02-07 14:55:20|||||||||1
1644245730000|2022-02-07 14:55:30|||||||||2
1644245740000|2022-02-07 14:55:40|2714.7|2710.7|2714.7|2710.7|2714.7|2710.7|2714.7|2710.7|9
1644245760000|2022-02-07 14:56:00|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|0
1644245780000|2022-02-07 14:56:20|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|4
1644245790000|2022-02-07 14:56:30|||||||||10
1644245800000|2022-02-07 14:56:40|2714.3|2710.3|2714.8|2710.8|2715.2|2711.2|2714.3|2710.3|8
1644245820000|2022-02-07 14:57:00|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|4
1644245830000|2022-02-07 14:57:10|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|6
1644245840000|2022-02-07 14:57:20|2714.7|2710.7|2715.2|2711.2|2715.2|2711.2|2714.7|2710.7|2
1644245850000|2022-02-07 14:57:30|2714.7|2710.7|2715.2|2711.2|2715.2|2711.2|2714.7|2710.7|9
1644245860000|2022-02-07 14:57:40|2714.7|2710.7|2714.7|2710.7|2714.8|2710.8|2714.7|2710.7|1
1644245910000|2022-02-07 14:58:30|2715.2|2711.2|2715.3|2711.3|2715.3|2711.3|2715.2|2711.2|19
1644245930000|2022-02-07 14:58:50|2714.4|2710.4|2714.7|2710.7|2714.7|2710.7|2714.3|2710.3|1
1644245940000|2022-02-07 14:59:00|2714.8|2710.8|2715.2|2711.2|2715.2|2711.2|2714.7|2710.7|4
1644245950000|2022-02-07 14:59:10|||||||||20
1644245960000|2022-02-07 14:59:20|2715.3|2711.3|2715.2|2711.2|2715.3|2711.3|2715.2|2711.2|10
1644245990000|2022-02-07 14:59:50|2717.3|2713.3|2717.3|2713.3|2717.3|2713.3|2717.3|2713.3|7
1644246000000|2022-02-07 15:00:00|2717.4|2713.4|2718.3|2714.3|2718.3|2714.3|2717.4|2713.4|2
1644246010000|2022-02-07 15:00:10|2718.8|2714.8|2719.2|2715.2|2719.2|2715.2|2718.8|2714.8|12
1644246020000|2022-02-07 15:00:20|2719.3|2715.3|2720.2|2716.2|2720.2|2716.2|2719.3|2715.3|12
1644246030000|2022-02-07 15:00:30|2719.7|2715.7|2719.7|2715.7|2719.7|2715.7|2719.7|2715.7|9
1644246040000|2022-02-07 15:00:40|2719.6|2715.6|2719.6|2715.6|2719.7|2715.7|2719.6|2715.6|198
1644246050000|2022-02-07 15:00:50|2719.7|2715.7|2720.2|2716.2|2720.2|2716.2|2719.7|2715.7|2
1644246060000|2022-02-07 15:01:00|2719.7|2715.7|2719.6|2715.6|2719.7|2715.7|2719.1|2715.1|13
1644246070000|2022-02-07 15:01:10|2719.7|2715.7|2719.6|2715.6|2719.7|2715.7|2719.6|2715.6|9
1644246090000|2022-02-07 15:01:30|2719.7|2715.7|2720.1|2716.1|2720.1|2716.1|2719.7|2715.7|0
1644246100000|2022-02-07 15:01:40|2720|2716|2718.6|2714.6|2720|2716|2717.2|2713.2|27
1644246110000|2022-02-07 15:01:50|2719.1|2715.1|2719.1|2715.1|2719.1|2715.1|2719.1|2715.1|0
1644246120000|2022-02-07 15:02:00|2719.6|2715.6|2719.2|2715.2|2719.6|2715.6|2719.2|2715.2|21
1644246130000|2022-02-07 15:02:10|2719.1|2715.1|2719.1|2715.1|2719.1|2715.1|2719.1|2715.1|0
1644246140000|2022-02-07 15:02:20|2719.6|2715.6|2719.6|2715.6|2719.6|2715.6|2719.6|2715.6|2
1644246150000|2022-02-07 15:02:30|2719.2|2715.2|2718.6|2714.6|2719.6|2715.6|2718.6|2714.6|15
1644246160000|2022-02-07 15:02:40|2718.1|2714.1|2718.2|2714.2|2718.2|2714.2|2718.1|2714.1|10
1644246180000|2022-02-07 15:03:00|2718.6|2714.6|2718.6|2714.6|2718.6|2714.6|2718.6|2714.6|4
1644246190000|2022-02-07 15:03:10|2718.7|2714.7|2719.1|2715.1|2719.2|2715.2|2718.7|2714.7|3
1644246200000|2022-02-07 15:03:20|||||||||3
1644246210000|2022-02-07 15:03:30|2719.2|2715.2|2719.2|2715.2|2719.2|2715.2|2719.2|2715.2|4
1644246220000|2022-02-07 15:03:40|||||||||3
1644246230000|2022-02-07 15:03:50|||||||||13
1644246240000|2022-02-07 15:04:00|||||||||3
1644246250000|2022-02-07 15:04:10|||||||||3
1644246260000|2022-02-07 15:04:20|||||||||3
1644246270000|2022-02-07 15:04:30|2719.1|2715.1|2719.1|2715.1|2719.1|2715.1|2719.1|2715.1|5
1644246280000|2022-02-07 15:04:40|2719.2|2715.2|2719.7|2715.7|2719.7|2715.7|2719.2|2715.2|19
1644246300000|2022-02-07 15:05:00|2720.1|2716.1|2720.1|2716.1|2720.1|2716.1|2720.1|2716.1|2
1644246340000|2022-02-07 15:05:40|||||||||9
1644246370000|2022-02-07 15:06:10|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|8
1644246380000|2022-02-07 15:06:20|||||||||2
1644246390000|2022-02-07 15:06:30|||||||||10
1644246450000|2022-02-07 15:07:30|||||||||8
1644246470000|2022-02-07 15:07:50|||||||||10
1644246480000|2022-02-07 15:08:00|2721.1|2717.1|2722.1|2718.1|2722.1|2718.1|2721.1|2717.1|0
1644246490000|2022-02-07 15:08:10|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|0
1644246500000|2022-02-07 15:08:20|2721.6|2717.6|2721.6|2717.6|2721.6|2717.6|2721.6|2717.6|9
1644246510000|2022-02-07 15:08:30|2721.7|2717.7|2721.6|2717.6|2721.7|2717.7|2721.6|2717.6|1
1644246520000|2022-02-07 15:08:40|2721.1|2717.1|2721.1|2717.1|2721.1|2717.1|2721.1|2717.1|2
1644246530000|2022-02-07 15:08:50|2721.6|2717.6|2721.6|2717.6|2722.1|2718.1|2721.6|2717.6|4
1644246540000|2022-02-07 15:09:00|2721.1|2717.1|2721.6|2717.6|2721.6|2717.6|2721.1|2717.1|0
1644246550000|2022-02-07 15:09:10|2721.7|2717.7|2721.6|2717.6|2721.7|2717.7|2721.6|2717.6|9
1644246600000|2022-02-07 15:10:00|2721.7|2717.7|2722.1|2718.1|2722.1|2718.1|2721.7|2717.7|1
1644246610000|2022-02-07 15:10:10|||||||||9
1644246630000|2022-02-07 15:10:30|2723|2719|2723.1|2719.1|2723.1|2719.1|2723|2719|10
1644246660000|2022-02-07 15:11:00|||||||||9
1644246670000|2022-02-07 15:11:10|2722.2|2718.2|2722.1|2718.1|2722.2|2718.2|2722.1|2718.1|8
1644246680000|2022-02-07 15:11:20|||||||||1
1644246700000|2022-02-07 15:11:40|2722.6|2718.6|2723.1|2719.1|2723.1|2719.1|2722.6|2718.6|1
1644246710000|2022-02-07 15:11:50|||||||||1
1644246720000|2022-02-07 15:12:00|2722.1|2718.1|2722.6|2718.6|2722.6|2718.6|2722.1|2718.1|24
1644246760000|2022-02-07 15:12:40|2722.2|2718.2|2722.2|2718.2|2722.2|2718.2|2722.2|2718.2|0
1644246770000|2022-02-07 15:12:50|2722.6|2718.6|2722.6|2718.6|2722.6|2718.6|2722.6|2718.6|9
1644246780000|2022-02-07 15:13:00|2723.1|2719.1|2722.1|2718.1|2723.1|2719.1|2722.1|2718.1|8
1644246820000|2022-02-07 15:13:40|||||||||8
1644246830000|2022-02-07 15:13:50|||||||||4
1644246840000|2022-02-07 15:14:00|2722.2|2718.2|2722.2|2718.2|2722.2|2718.2|2722.2|2718.2|3
1644246850000|2022-02-07 15:14:10|2722.1|2718.1|2722.1|2718.1|2722.1|2718.1|2722.1|2718.1|0
1644246860000|2022-02-07 15:14:20|||||||||1
1644246870000|2022-02-07 15:14:30|||||||||1
1644246880000|2022-02-07 15:14:40|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|20
1644246890000|2022-02-07 15:14:50|||||||||13
1644246900000|2022-02-07 15:15:00|||||||||10
1644246920000|2022-02-07 15:15:20|||||||||14
1644246930000|2022-02-07 15:15:30|2722.7|2718.7|2722.7|2718.7|2722.7|2718.7|2722.7|2718.7|8
1644246940000|2022-02-07 15:15:40|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|1
1644246960000|2022-02-07 15:16:00|2724.2|2720.2|2724.2|2720.2|2724.2|2720.2|2724.2|2720.2|43
1644246980000|2022-02-07 15:16:20|2723.2|2719.2|2723.2|2719.2|2723.2|2719.2|2723.2|2719.2|9
1644246990000|2022-02-07 15:16:30|||||||||11
1644247000000|2022-02-07 15:16:40|2724.1|2720.1|2724.1|2720.1|2724.1|2720.1|2724.1|2720.1|0
1644247020000|2022-02-07 15:17:00|2723.2|2719.2|2723.2|2719.2|2723.2|2719.2|2723.2|2719.2|0
1644247030000|2022-02-07 15:17:10|||||||||1
1644247040000|2022-02-07 15:17:20|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|2722.2|2718.2|21
1644247060000|2022-02-07 15:17:40|||||||||1
1644247080000|2022-02-07 15:18:00|2722.2|2718.2|2722.1|2718.1|2722.2|2718.2|2722.1|2718.1|4
1644247090000|2022-02-07 15:18:10|||||||||10
1644247100000|2022-02-07 15:18:20|2722.6|2718.6|2722.2|2718.2|2722.6|2718.6|2722.2|2718.2|3
1644247110000|2022-02-07 15:18:30|2723.1|2719.1|2722.6|2718.6|2723.1|2719.1|2722.6|2718.6|1
1644247130000|2022-02-07 15:18:50|2722.7|2718.7|2722.6|2718.6|2722.7|2718.7|2722.6|2718.6|1
1644247140000|2022-02-07 15:19:00|2722.7|2718.7|2722.7|2718.7|2722.7|2718.7|2722.7|2718.7|0
1644247150000|2022-02-07 15:19:10|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|13
1644247180000|2022-02-07 15:19:40|||||||||1
1644247190000|2022-02-07 15:19:50|||||||||9
1644247200000|2022-02-07 15:20:00|||||||||10
1644247210000|2022-02-07 15:20:10|||||||||5
1644247230000|2022-02-07 15:20:30|2723.2|2719.2|2723.1|2719.1|2723.2|2719.2|2723.1|2719.1|5
1644247250000|2022-02-07 15:20:50|2723.2|2719.2|2724.1|2720.1|2724.1|2720.1|2723.2|2719.2|1
1644247260000|2022-02-07 15:21:00|||||||||11
1644247270000|2022-02-07 15:21:10|2724.2|2720.2|2724.1|2720.1|2724.2|2720.2|2724.1|2720.1|12
1644247290000|2022-02-07 15:21:30|||||||||2
1644247310000|2022-02-07 15:21:50|||||||||13
1644247320000|2022-02-07 15:22:00|2724.2|2720.2|2725.1|2721.1|2725.1|2721.1|2724.2|2720.2|2
1644247330000|2022-02-07 15:22:10|2725.2|2721.2|2726.1|2722.1|2726.1|2722.1|2725.2|2721.2|1
1644247340000|2022-02-07 15:22:20|2726.2|2722.2|2730.2|2726.2|2730.2|2726.2|2726.2|2722.2|40
1644247350000|2022-02-07 15:22:30|2726.2|2722.2|2729.2|2725.2|2729.6|2725.6|2726.2|2722.2|10
1644247360000|2022-02-07 15:22:40|2727.6|2723.6|2728.6|2724.6|2728.6|2724.6|2727.6|2723.6|35
1644247370000|2022-02-07 15:22:50|||||||||9
1644247380000|2022-02-07 15:23:00|2726.6|2722.6|2727.1|2723.1|2727.1|2723.1|2726.1|2722.1|191
1644247390000|2022-02-07 15:23:10|2726.7|2722.7|2729.2|2725.2|2729.2|2725.2|2726.7|2722.7|51
1644247400000|2022-02-07 15:23:20|||||||||2
1644247410000|2022-02-07 15:23:30|||||||||5
1644247420000|2022-02-07 15:23:40|||||||||8
1644247430000|2022-02-07 15:23:50|||||||||6
1644247440000|2022-02-07 15:24:00|2729.7|2725.7|2729.2|2725.2|2729.7|2725.7|2729.2|2725.2|7
1644247460000|2022-02-07 15:24:20|2729.3|2725.3|2730.2|2726.2|2730.2|2726.2|2729.3|2725.3|64
1644247470000|2022-02-07 15:24:30|2730.1|2726.1|2730.1|2726.1|2730.2|2726.2|2729.6|2725.6|41
1644247480000|2022-02-07 15:24:40|||||||||2
1644247490000|2022-02-07 15:24:50|2729.6|2725.6|2729.6|2725.6|2729.7|2725.7|2728.6|2724.6|212
1644247500000|2022-02-07 15:25:00|2729.2|2725.2|2729.1|2725.1|2730.1|2726.1|2729.1|2725.1|3
1644247510000|2022-02-07 15:25:10|2729|2725|2728.1|2724.1|2729|2725|2728.1|2724.1|4
1644247520000|2022-02-07 15:25:20|||||||||2
1644247530000|2022-02-07 15:25:30|||||||||13
1644247540000|2022-02-07 15:25:40|||||||||3
1644247560000|2022-02-07 15:26:00|2727.2|2723.2|2727.1|2723.1|2727.2|2723.2|2727.1|2723.1|9
1644247580000|2022-02-07 15:26:20|2727.2|2723.2|2727.2|2723.2|2727.2|2723.2|2727.2|2723.2|16
1644247590000|2022-02-07 15:26:30|2727.1|2723.1|2727.1|2723.1|2727.1|2723.1|2727.1|2723.1|44
1644247610000|2022-02-07 15:26:50|2726.6|2722.6|2726.6|2722.6|2726.6|2722.6|2726.6|2722.6|2
1644247620000|2022-02-07 15:27:00|2726.2|2722.2|2727.2|2723.2|2727.2|2723.2|2726.1|2722.1|8
1644247630000|2022-02-07 15:27:10|2726.7|2722.7|2727.1|2723.1|2727.1|2723.1|2726.7|2722.7|10
1644247640000|2022-02-07 15:27:20|2727.2|2723.2|2727.2|2723.2|2727.7|2723.7|2727.2|2723.2|64
1644247650000|2022-02-07 15:27:30|||||||||1
1644247680000|2022-02-07 15:28:00|2727.7|2723.7|2728.2|2724.2|2728.7|2724.7|2727.2|2723.2|5
1644247690000|2022-02-07 15:28:10|2728.7|2724.7|2728.7|2724.7|2728.7|2724.7|2728.2|2724.2|8
1644247700000|2022-02-07 15:28:20|||||||||14
1644247710000|2022-02-07 15:28:30|||||||||1
1644247720000|2022-02-07 15:28:40|2729.2|2725.2|2728.7|2724.7|2729.2|2725.2|2728.7|2724.7|14
1644247730000|2022-02-07 15:28:50|2729.2|2725.2|2729.2|2725.2|2729.2|2725.2|2729.2|2725.2|10
1644247740000|2022-02-07 15:29:00|2729.7|2725.7|2730.2|2726.2|2730.2|2726.2|2729.7|2725.7|17
1644247750000|2022-02-07 15:29:10|||||||||23
1644247760000|2022-02-07 15:29:20|||||||||3
1644247770000|2022-02-07 15:29:30|||||||||5
1644247790000|2022-02-07 15:29:50|||||||||24
1644247800000|2022-02-07 15:30:00|2729.3|2725.3|2729.3|2725.3|2729.3|2725.3|2729.3|2725.3|5
1644247810000|2022-02-07 15:30:10|2729.2|2725.2|2729.2|2725.2|2729.2|2725.2|2729.2|2725.2|4
1644247830000|2022-02-07 15:30:30|2728.8|2724.8|2728.8|2724.8|2728.8|2724.8|2728.7|2724.7|1
1644247840000|2022-02-07 15:30:40|2729.2|2725.2|2729.2|2725.2|2729.2|2725.2|2729.2|2725.2|1
1644247850000|2022-02-07 15:30:50|2729.3|2725.3|2729.8|2725.8|2729.8|2725.8|2729.3|2725.3|6
1644247860000|2022-02-07 15:31:00|2730.2|2726.2|2730.2|2726.2|2730.2|2726.2|2730.2|2726.2|10
1644247870000|2022-02-07 15:31:10|2730.7|2726.7|2730.3|2726.3|2730.7|2726.7|2730.3|2726.3|4
1644247890000|2022-02-07 15:31:30|||||||||1
1644247900000|2022-02-07 15:31:40|2730.2|2726.2|2730.2|2726.2|2730.2|2726.2|2730.2|2726.2|0
1644247920000|2022-02-07 15:32:00|2731.1|2727.1|2731.3|2727.3|2731.3|2727.3|2731.1|2727.1|7
1644247930000|2022-02-07 15:32:10|2731.2|2727.2|2731.2|2727.2|2731.2|2727.2|2731.2|2727.2|1
1644247940000|2022-02-07 15:32:20|||||||||1
1644247950000|2022-02-07 15:32:30|2731.3|2727.3|2731.3|2727.3|2731.3|2727.3|2730.3|2726.3|7
1644247960000|2022-02-07 15:32:40|2731.2|2727.2|2731.2|2727.2|2731.2|2727.2|2731.2|2727.2|0
1644247970000|2022-02-07 15:32:50|||||||||1
1644247980000|2022-02-07 15:33:00|||||||||5
1644247990000|2022-02-07 15:33:10|2731.3|2727.3|2732.2|2728.2|2732.2|2728.2|2731.3|2727.3|29
1644248020000|2022-02-07 15:33:40|||||||||3
1644248030000|2022-02-07 15:33:50|2731.8|2727.8|2731.7|2727.7|2731.8|2727.8|2731.7|2727.7|8
1644248040000|2022-02-07 15:34:00|2731.8|2727.8|2732.2|2728.2|2732.2|2728.2|2731.8|2727.8|1
1644248090000|2022-02-07 15:34:50|||||||||3
1644248100000|2022-02-07 15:35:00|||||||||1
1644248110000|2022-02-07 15:35:10|2731.8|2727.8|2731.8|2727.8|2731.8|2727.8|2731.8|2727.8|1
1644248140000|2022-02-07 15:35:40|||||||||1
1644248150000|2022-02-07 15:35:50|2731.3|2727.3|2731.3|2727.3|2731.3|2727.3|2731.3|2727.3|4
1644248160000|2022-02-07 15:36:00|2731.2|2727.2|2731.3|2727.3|2731.3|2727.3|2731.2|2727.2|6
1644248170000|2022-02-07 15:36:10|2731.2|2727.2|2731.2|2727.2|2731.2|2727.2|2731.2|2727.2|0
1644248190000|2022-02-07 15:36:30|||||||||1
1644248200000|2022-02-07 15:36:40|2731.1|2727.1|2730.2|2726.2|2731.1|2727.1|2730.2|2726.2|10
1644248220000|2022-02-07 15:37:00|2730.3|2726.3|2731.3|2727.3|2731.3|2727.3|2730.3|2726.3|4
1644248230000|2022-02-07 15:37:10|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|1
1644248240000|2022-02-07 15:37:20|2731.7|2727.7|2732.2|2728.2|2732.2|2728.2|2731.7|2727.7|22
1644248260000|2022-02-07 15:37:40|2732.3|2728.3|2731.2|2727.2|2732.3|2728.3|2731.2|2727.2|20
1644248270000|2022-02-07 15:37:50|2731.3|2727.3|2731.3|2727.3|2731.3|2727.3|2731.2|2727.2|0
1644248280000|2022-02-07 15:38:00|2730.2|2726.2|2730.2|2726.2|2730.2|2726.2|2729.7|2725.7|20
1644248290000|2022-02-07 15:38:10|2729.8|2725.8|2731.3|2727.3|2731.3|2727.3|2729.8|2725.8|36
1644248300000|2022-02-07 15:38:20|2731.7|2727.7|2731.7|2727.7|2731.7|2727.7|2731.7|2727.7|11
1644248310000|2022-02-07 15:38:30|2731.6|2727.6|2731.1|2727.1|2731.6|2727.6|2731.1|2727.1|285
1644248320000|2022-02-07 15:38:40|2731.2|2727.2|2732.2|2728.2|2732.2|2728.2|2731.2|2727.2|22
1644248330000|2022-02-07 15:38:50|2731.6|2727.6|2731.1|2727.1|2731.6|2727.6|2731.1|2727.1|503
1644248340000|2022-02-07 15:39:00|2730|2726|2730|2726|2730|2726|2730|2726|21
1644248350000|2022-02-07 15:39:10|2729.9|2725.9|2729|2725|2729.9|2725.9|2729|2725|6
1644248360000|2022-02-07 15:39:20|2728.5|2724.5|2728.5|2724.5|2728.5|2724.5|2728.5|2724.5|3
1644248370000|2022-02-07 15:39:30|||||||||1
1644248380000|2022-02-07 15:39:40|2728.1|2724.1|2728|2724|2728.1|2724.1|2728|2724|2
1644248390000|2022-02-07 15:39:50|||||||||5
1644248400000|2022-02-07 15:40:00|2727.9|2723.9|2728|2724|2728|2724|2727.1|2723.1|7
1644248410000|2022-02-07 15:40:10|2727|2723|2727.1|2723.1|2727.5|2723.5|2727|2723|2
1644248420000|2022-02-07 15:40:20|2728|2724|2727|2723|2728|2724|2727|2723|6
1644248450000|2022-02-07 15:40:50|2727.5|2723.5|2727.5|2723.5|2727.5|2723.5|2727.5|2723.5|2
1644248460000|2022-02-07 15:41:00|||||||||3
1644248490000|2022-02-07 15:41:30|2727.6|2723.6|2727|2723|2728|2724|2727|2723|23
1644248500000|2022-02-07 15:41:40|2727.1|2723.1|2725.5|2721.5|2727.1|2723.1|2725.5|2721.5|12
1644248510000|2022-02-07 15:41:50|||||||||1
1644248520000|2022-02-07 15:42:00|2725.6|2721.6|2725.5|2721.5|2726|2722|2725.5|2721.5|2
1644248530000|2022-02-07 15:42:10|2725.6|2721.6|2725.5|2721.5|2726|2722|2725.5|2721.5|3
1644248540000|2022-02-07 15:42:20|2725.6|2721.6|2726|2722|2726|2722|2725.6|2721.6|1
1644248550000|2022-02-07 15:42:30|2725.6|2721.6|2725.6|2721.6|2725.6|2721.6|2725.6|2721.6|0
1644248560000|2022-02-07 15:42:40|2726|2722|2727.1|2723.1|2727.1|2723.1|2726|2722|9
1644248570000|2022-02-07 15:42:50|2727.6|2723.6|2727.5|2723.5|2728|2724|2727.5|2723.5|1
1644248580000|2022-02-07 15:43:00|2727.6|2723.6|2728.5|2724.5|2728.5|2724.5|2727.6|2723.6|4
1644248590000|2022-02-07 15:43:10|||||||||1
1644248610000|2022-02-07 15:43:30|||||||||2
1644248620000|2022-02-07 15:43:40|2729.1|2725.1|2729.1|2725.1|2729.1|2725.1|2729.1|2725.1|0
1644248630000|2022-02-07 15:43:50|2729.6|2725.6|2728|2724|2729.6|2725.6|2727.5|2723.5|16
1644248650000|2022-02-07 15:44:10|||||||||1
1644248660000|2022-02-07 15:44:20|||||||||4
1644248670000|2022-02-07 15:44:30|2727.5|2723.5|2727|2723|2727.5|2723.5|2727|2723|3
1644248690000|2022-02-07 15:44:50|2727.5|2723.5|2727.5|2723.5|2727.5|2723.5|2727.5|2723.5|4
1644248700000|2022-02-07 15:45:00|||||||||4
1644248710000|2022-02-07 15:45:10|2728|2724|2728|2724|2728|2724|2728|2724|1
1644248720000|2022-02-07 15:45:20|2728.2|2724.2|2729.6|2725.6|2730|2726|2728.2|2724.2|78
1644248730000|2022-02-07 15:45:30|2730|2726|2730|2726|2730|2726|2730|2726|2
1644248740000|2022-02-07 15:45:40|2729.5|2725.5|2729.6|2725.6|2729.6|2725.6|2729.5|2725.5|4
1644248750000|2022-02-07 15:45:50|2728.2|2724.2|2728.1|2724.1|2728.2|2724.2|2728.1|2724.1|6
1644248760000|2022-02-07 15:46:00|2729.1|2725.1|2729.1|2725.1|2729.1|2725.1|2729.1|2725.1|3
1644248770000|2022-02-07 15:46:10|2729.5|2725.5|2729.5|2725.5|2729.5|2725.5|2729.5|2725.5|16
1644248780000|2022-02-07 15:46:20|2728.1|2724.1|2728.1|2724.1|2728.1|2724.1|2728.1|2724.1|9
1644248800000|2022-02-07 15:46:40|2729.5|2725.5|2729.5|2725.5|2729.5|2725.5|2729.5|2725.5|1
1644248820000|2022-02-07 15:47:00|2728.1|2724.1|2728.1|2724.1|2728.1|2724.1|2728.1|2724.1|1
1644248830000|2022-02-07 15:47:10|2728.2|2724.2|2730|2726|2730|2726|2728.2|2724.2|0
1644248870000|2022-02-07 15:47:50|||||||||2
1644248880000|2022-02-07 15:48:00|2730.2|2726.2|2730.6|2726.6|2731|2727|2730.2|2726.2|18
1644248890000|2022-02-07 15:48:10|2730|2726|2730.1|2726.1|2730.5|2726.5|2730|2726|9
1644248900000|2022-02-07 15:48:20|2730.5|2726.5|2730.5|2726.5|2730.5|2726.5|2730.5|2726.5|1
1644248910000|2022-02-07 15:48:30|2731|2727|2731|2727|2731|2727|2731|2727|3
1644248920000|2022-02-07 15:48:40|2731.1|2727.1|2731.1|2727.1|2731.1|2727.1|2731.1|2727.1|327
1644248930000|2022-02-07 15:48:50|2730.6|2726.6|2730.6|2726.6|2730.6|2726.6|2730.6|2726.6|19
1644248950000|2022-02-07 15:49:10|2731.1|2727.1|2731.1|2727.1|2731.1|2727.1|2731.1|2727.1|0
1644248960000|2022-02-07 15:49:20|2730.6|2726.6|2729.6|2725.6|2730.6|2726.6|2729|2725|585
1644248970000|2022-02-07 15:49:30|2730.1|2726.1|2730.1|2726.1|2730.1|2726.1|2730.1|2726.1|2
1644249000000|2022-02-07 15:50:00|2729.6|2725.6|2729.6|2725.6|2729.6|2725.6|2729.6|2725.6|28
1644249010000|2022-02-07 15:50:10|2730|2726|2730|2726|2730|2726|2730|2726|0
1644249050000|2022-02-07 15:50:50|2729.9|2725.9|2726|2722|2729.9|2725.9|2726|2722|387
1644249060000|2022-02-07 15:51:00|2725.5|2721.5|2727|2723|2727|2723|2725.5|2721.5|432
1644249070000|2022-02-07 15:51:10|2727.1|2723.1|2727.5|2723.5|2727.5|2723.5|2727.1|2723.1|94
1644249080000|2022-02-07 15:51:20|2728.1|2724.1|2728|2724|2728.1|2724.1|2728|2724|3
1644249090000|2022-02-07 15:51:30|||||||||2
1644249120000|2022-02-07 15:52:00|||||||||1
1644249160000|2022-02-07 15:52:40|2727.6|2723.6|2727.1|2723.1|2727.6|2723.6|2727.1|2723.1|2
1644249170000|2022-02-07 15:52:50|2727.6|2723.6|2727.6|2723.6|2727.6|2723.6|2727.6|2723.6|2
1644249180000|2022-02-07 15:53:00|2728|2724|2728.1|2724.1|2728.1|2724.1|2728|2724|3
1644249200000|2022-02-07 15:53:20|2728.5|2724.5|2728.5|2724.5|2728.5|2724.5|2728.5|2724.5|34
1644249210000|2022-02-07 15:53:30|||||||||1
1644249220000|2022-02-07 15:53:40|||||||||1
1644249230000|2022-02-07 15:53:50|2728.6|2724.6|2728.6|2724.6|2728.6|2724.6|2728.5|2724.5|1
1644249250000|2022-02-07 15:54:10|2728|2724|2728|2724|2728|2724|2728|2724|37
1644249270000|2022-02-07 15:54:30|||||||||1
1644249280000|2022-02-07 15:54:40|||||||||1
1644249290000|2022-02-07 15:54:50|2727|2723|2726.5|2722.5|2727|2723|2726.5|2722.5|2
1644249300000|2022-02-07 15:55:00|2725.5|2721.5|2726.5|2722.5|2727|2723|2725.1|2721.1|21
1644249310000|2022-02-07 15:55:10|2725.1|2721.1|2724.6|2720.6|2725.1|2721.1|2724.6|2720.6|4
1644249320000|2022-02-07 15:55:20|||||||||1
1644249340000|2022-02-07 15:55:40|2725|2721|2725|2721|2725|2721|2725|2721|0
1644249360000|2022-02-07 15:56:00|||||||||5
1644249380000|2022-02-07 15:56:20|2724.1|2720.1|2723|2719|2724.1|2720.1|2722.5|2718.5|11
1644249400000|2022-02-07 15:56:40|||||||||1
1644249410000|2022-02-07 15:56:50|2721.5|2717.5|2722|2718|2722|2718|2721.5|2717.5|10
1644249420000|2022-02-07 15:57:00|2722.1|2718.1|2722.5|2718.5|2722.5|2718.5|2722|2718|4
1644249440000|2022-02-07 15:57:20|2722.1|2718.1|2722.5|2718.5|2722.5|2718.5|2722.1|2718.1|14
1644249450000|2022-02-07 15:57:30|2722.6|2718.6|2723.1|2719.1|2723.1|2719.1|2722.6|2718.6|3
1644249460000|2022-02-07 15:57:40|2723|2719|2723|2719|2723|2719|2723|2719|0
1644249480000|2022-02-07 15:58:00|2722.6|2718.6|2722.1|2718.1|2722.6|2718.6|2722|2718|22
1644249490000|2022-02-07 15:58:10|||||||||1
1644249500000|2022-02-07 15:58:20|2722.6|2718.6|2722.5|2718.5|2723.1|2719.1|2722.5|2718.5|2
1644249510000|2022-02-07 15:58:30|||||||||3
1644249520000|2022-02-07 15:58:40|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|0
1644249530000|2022-02-07 15:58:50|2722.5|2718.5|2720.6|2716.6|2722.5|2718.5|2720.6|2716.6|6
1644249550000|2022-02-07 15:59:10|2720.1|2716.1|2719.1|2715.1|2720.1|2716.1|2719.1|2715.1|10
1644249560000|2022-02-07 15:59:20|2719|2715|2720.1|2716.1|2720.1|2716.1|2719|2715|5
1644249570000|2022-02-07 15:59:30|2720.5|2716.5|2720|2716|2720.5|2716.5|2719.5|2715.5|6
1644249580000|2022-02-07 15:59:40|2720.5|2716.5|2719|2715|2720.5|2716.5|2719|2715|8
1644249590000|2022-02-07 15:59:50|2719.6|2715.6|2719.6|2715.6|2719.6|2715.6|2719|2715|266
1644249600000|2022-02-07 16:00:00|2719.5|2715.5|2719.6|2715.6|2719.6|2715.6|2719|2715|5
1644249610000|2022-02-07 16:00:10|2720.1|2716.1|2720.1|2716.1|2720.1|2716.1|2720.1|2716.1|0
1644249620000|2022-02-07 16:00:20|2721|2717|2721.1|2717.1|2721.1|2717.1|2721|2717|2
1644249630000|2022-02-07 16:00:30|2721.5|2717.5|2723.5|2719.5|2723.5|2719.5|2721.5|2717.5|9
1644249640000|2022-02-07 16:00:40|2724|2720|2724.5|2720.5|2724.5|2720.5|2724|2720|4
1644249650000|2022-02-07 16:00:50|2724.6|2720.6|2724.6|2720.6|2724.6|2720.6|2724.6|2720.6|2
1644249660000|2022-02-07 16:01:00|2724.5|2720.5|2725.1|2721.1|2725.1|2721.1|2724.2|2720.2|8
1644249680000|2022-02-07 16:01:20|2723.6|2719.6|2723.5|2719.5|2723.6|2719.6|2723.5|2719.5|8
1644249690000|2022-02-07 16:01:30|2723.6|2719.6|2723.6|2719.6|2723.6|2719.6|2723.6|2719.6|3
1644249710000|2022-02-07 16:01:50|||||||||2
1644249720000|2022-02-07 16:02:00|2724|2720|2724.1|2720.1|2724.1|2720.1|2724|2720|5
1644249730000|2022-02-07 16:02:10|||||||||1
1644249740000|2022-02-07 16:02:20|||||||||1
1644249760000|2022-02-07 16:02:40|||||||||6
1644249770000|2022-02-07 16:02:50|2724.6|2720.6|2725|2721|2725|2721|2724.1|2720.1|2
1644249780000|2022-02-07 16:03:00|2725.1|2721.1|2725.1|2721.1|2725.1|2721.1|2725.1|2721.1|7
1644249800000|2022-02-07 16:03:20|2724|2720|2724|2720|2724|2720|2724|2720|12
1644249810000|2022-02-07 16:03:30|2724.5|2720.5|2724.5|2720.5|2724.5|2720.5|2724.5|2720.5|19
1644249820000|2022-02-07 16:03:40|2724.1|2720.1|2724|2720|2724.1|2720.1|2724|2720|5
1644249830000|2022-02-07 16:03:50|2723.6|2719.6|2723.6|2719.6|2723.6|2719.6|2723.6|2719.6|4
1644249840000|2022-02-07 16:04:00|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|2723|2719|15
1644249850000|2022-02-07 16:04:10|2724.1|2720.1|2723.1|2719.1|2724.1|2720.1|2723.1|2719.1|7
1644249860000|2022-02-07 16:04:20|||||||||4
1644249870000|2022-02-07 16:04:30|2723.5|2719.5|2723.5|2719.5|2723.5|2719.5|2723.5|2719.5|6
1644249880000|2022-02-07 16:04:40|2723.6|2719.6|2724.1|2720.1|2724.1|2720.1|2723.6|2719.6|4
1644249890000|2022-02-07 16:04:50|2724|2720|2723.5|2719.5|2724|2720|2723.5|2719.5|168
1644249900000|2022-02-07 16:05:00|2723.9|2719.9|2723|2719|2723.9|2719.9|2722|2718|13
1644249930000|2022-02-07 16:05:30|2722.5|2718.5|2722.5|2718.5|2722.5|2718.5|2722.5|2718.5|1
1644249940000|2022-02-07 16:05:40|2721.9|2717.9|2722|2718|2722|2718|2720.5|2716.5|19
1644249950000|2022-02-07 16:05:50|||||||||1
1644249960000|2022-02-07 16:06:00|2721.9|2717.9|2721.5|2717.5|2721.9|2717.9|2720.5|2716.5|3
1644249970000|2022-02-07 16:06:10|2721.4|2717.4|2721.5|2717.5|2721.5|2717.5|2721.4|2717.4|1
1644249980000|2022-02-07 16:06:20|2721.9|2717.9|2721.9|2717.9|2721.9|2717.9|2721.9|2717.9|2
1644249990000|2022-02-07 16:06:30|||||||||2
1644250010000|2022-02-07 16:06:50|2721|2717|2721|2717|2721|2717|2721|2717|3
1644250020000|2022-02-07 16:07:00|2721.4|2717.4|2722.5|2718.5|2722.5|2718.5|2721.4|2717.4|7
1644250030000|2022-02-07 16:07:10|2722.9|2718.9|2722.9|2718.9|2722.9|2718.9|2722.9|2718.9|0
1644250040000|2022-02-07 16:07:20|||||||||1
1644250050000|2022-02-07 16:07:30|2723|2719|2724|2720|2724|2720|2723|2719|1
1644250060000|2022-02-07 16:07:40|||||||||5
1644250080000|2022-02-07 16:08:00|2724.9|2720.9|2725|2721|2725|2721|2724.9|2720.9|2
1644250090000|2022-02-07 16:08:10|||||||||4
1644250100000|2022-02-07 16:08:20|2724.9|2720.9|2724.9|2720.9|2724.9|2720.9|2724.9|2720.9|1
1644250110000|2022-02-07 16:08:30|2725|2721|2725|2721|2725|2721|2725|2721|3
1644250120000|2022-02-07 16:08:40|||||||||4
1644250130000|2022-02-07 16:08:50|2724.9|2720.9|2724.9|2720.9|2724.9|2720.9|2724.9|2720.9|4
1644250140000|2022-02-07 16:09:00|||||||||4
1644250150000|2022-02-07 16:09:10|||||||||1
1644250160000|2022-02-07 16:09:20|||||||||2
1644250170000|2022-02-07 16:09:30|2725|2721|2724.9|2720.9|2725|2721|2724.9|2720.9|2
1644250180000|2022-02-07 16:09:40|||||||||1
1644250190000|2022-02-07 16:09:50|||||||||1
1644250200000|2022-02-07 16:10:00|2725|2721|2724|2720|2725|2721|2724|2720|38
1644250210000|2022-02-07 16:10:10|2724.5|2720.5|2724|2720|2724.9|2720.9|2723.9|2719.9|6
1644250220000|2022-02-07 16:10:20|2724.5|2720.5|2724.4|2720.4|2724.5|2720.5|2724.4|2720.4|1
1644250240000|2022-02-07 16:10:40|2724.5|2720.5|2724.5|2720.5|2724.5|2720.5|2724.5|2720.5|2
1644250260000|2022-02-07 16:11:00|2724.4|2720.4|2724.4|2720.4|2724.4|2720.4|2724.4|2720.4|1
1644250270000|2022-02-07 16:11:10|||||||||1
1644250280000|2022-02-07 16:11:20|||||||||3
1644250300000|2022-02-07 16:11:40|2724.5|2720.5|2724.9|2720.9|2724.9|2720.9|2724.5|2720.5|1
1644250310000|2022-02-07 16:11:50|2723.9|2719.9|2724|2720|2724|2720|2723.9|2719.9|2
1644250320000|2022-02-07 16:12:00|2722.9|2718.9|2722.9|2718.9|2722.9|2718.9|2722.9|2718.9|3
1644250330000|2022-02-07 16:12:10|2723|2719|2724|2720|2724|2720|2723|2719|4
1644250350000|2022-02-07 16:12:30|2723.9|2719.9|2723|2719|2723.9|2719.9|2723|2719|3
1644250360000|2022-02-07 16:12:40|2723.4|2719.4|2723.4|2719.4|2723.4|2719.4|2723.4|2719.4|0
1644250380000|2022-02-07 16:13:00|2723|2719|2723|2719|2723.4|2719.4|2723|2719|7
1644250390000|2022-02-07 16:13:10|2723.4|2719.4|2724|2720|2724|2720|2723.4|2719.4|1
1644250410000|2022-02-07 16:13:30|2723.9|2719.9|2723.1|2719.1|2723.9|2719.9|2723.1|2719.1|5
1644250420000|2022-02-07 16:13:40|2722.1|2718.1|2722.1|2718.1|2722.1|2718.1|2722.1|2718.1|6
1644250440000|2022-02-07 16:14:00|||||||||1
1644250450000|2022-02-07 16:14:10|2722.5|2718.5|2722.5|2718.5|2722.5|2718.5|2722.5|2718.5|3
1644250460000|2022-02-07 16:14:20|2721.1|2717.1|2721.1|2717.1|2721.1|2717.1|2721|2717|8
1644250470000|2022-02-07 16:14:30|2721|2717|2720.9|2716.9|2721|2717|2720.9|2716.9|3
1644250490000|2022-02-07 16:14:50|2721|2717|2721|2717|2721|2717|2721|2717|6
1644250500000|2022-02-07 16:15:00|2721.9|2717.9|2722|2718|2722|2718|2721.9|2717.9|1
1644250510000|2022-02-07 16:15:10|||||||||1
1644250520000|2022-02-07 16:15:20|||||||||2
1644250530000|2022-02-07 16:15:30|2722.1|2718.1|2722.6|2718.6|2722.6|2718.6|2722.1|2718.1|1
1644250550000|2022-02-07 16:15:50|2722.3|2718.3|2720.9|2716.9|2722.3|2718.3|2720.9|2716.9|12
1644250560000|2022-02-07 16:16:00|2721.4|2717.4|2721.4|2717.4|2721.4|2717.4|2721.4|2717.4|3
1644250570000|2022-02-07 16:16:10|2720.5|2716.5|2721.6|2717.6|2721.6|2717.6|2720.5|2716.5|3
1644250580000|2022-02-07 16:16:20|2721.4|2717.4|2721.4|2717.4|2721.4|2717.4|2721.4|2717.4|7
1644250610000|2022-02-07 16:16:50|2721.5|2717.5|2721|2717|2721.5|2717.5|2721|2717|2
1644250620000|2022-02-07 16:17:00|||||||||5
1644250640000|2022-02-07 16:17:20|2721.5|2717.5|2721.5|2717.5|2721.5|2717.5|2721.5|2717.5|4
1644250650000|2022-02-07 16:17:30|2721.1|2717.1|2721|2717|2721.1|2717.1|2721|2717|1
1644250660000|2022-02-07 16:17:40|2721.4|2717.4|2721.4|2717.4|2721.4|2717.4|2721.4|2717.4|0
1644250670000|2022-02-07 16:17:50|2721|2717|2721|2717|2721|2717|2721|2717|1
1644250680000|2022-02-07 16:18:00|2721.5|2717.5|2721.5|2717.5|2721.5|2717.5|2721.5|2717.5|2
1644250690000|2022-02-07 16:18:10|2721.9|2717.9|2721.9|2717.9|2721.9|2717.9|2721.9|2717.9|0
1644250700000|2022-02-07 16:18:20|2721|2717|2721|2717|2721|2717|2721|2717|0
1644250710000|2022-02-07 16:18:30|2721.1|2717.1|2721.1|2717.1|2721.1|2717.1|2721.1|2717.1|2
1644250720000|2022-02-07 16:18:40|2721.5|2717.5|2721.5|2717.5|2721.5|2717.5|2721.5|2717.5|0
1644250730000|2022-02-07 16:18:50|2721|2717|2721|2717|2721|2717|2721|2717|20
1644250740000|2022-02-07 16:19:00|2721.1|2717.1|2721|2717|2721.1|2717.1|2721|2717|107
1644250750000|2022-02-07 16:19:10|||||||||5
1644250760000|2022-02-07 16:19:20|||||||||60
1644250770000|2022-02-07 16:19:30|||||||||1
1644250780000|2022-02-07 16:19:40|||||||||2
1644250790000|2022-02-07 16:19:50|||||||||3
1644250800000|2022-02-07 16:20:00|||||||||13
1644250810000|2022-02-07 16:20:10|||||||||2
1644250820000|2022-02-07 16:20:20|||||||||1
1644250830000|2022-02-07 16:20:30|2721.1|2717.1|2721.5|2717.5|2721.5|2717.5|2721|2717|48
1644250840000|2022-02-07 16:20:40|||||||||1
1644250850000|2022-02-07 16:20:50|||||||||2
1644250860000|2022-02-07 16:21:00|||||||||4
1644250870000|2022-02-07 16:21:10|||||||||97
1644250880000|2022-02-07 16:21:20|||||||||1
1644250890000|2022-02-07 16:21:30|2722|2718|2721.5|2717.5|2722|2718|2721.5|2717.5|5
1644250900000|2022-02-07 16:21:40|2721.9|2717.9|2721.5|2717.5|2721.9|2717.9|2721.5|2717.5|0
1644250920000|2022-02-07 16:22:00|2722|2718|2723|2719|2723|2719|2722|2718|9
1644250930000|2022-02-07 16:22:10|2723.1|2719.1|2723|2719|2723.1|2719.1|2723|2719|7
1644250950000|2022-02-07 16:22:30|2723.5|2719.5|2723.5|2719.5|2723.5|2719.5|2723.5|2719.5|1
1644250960000|2022-02-07 16:22:40|2723|2719|2723|2719|2723.1|2719.1|2723|2719|3
1644250980000|2022-02-07 16:23:00|||||||||5
1644250990000|2022-02-07 16:23:10|||||||||5
1644251000000|2022-02-07 16:23:20|||||||||7
1644251010000|2022-02-07 16:23:30|||||||||7
1644251020000|2022-02-07 16:23:40|||||||||16
1644251030000|2022-02-07 16:23:50|||||||||5
1644251040000|2022-02-07 16:24:00|||||||||10
1644251050000|2022-02-07 16:24:10|2723.5|2719.5|2723.5|2719.5|2723.5|2719.5|2723.5|2719.5|4
1644251060000|2022-02-07 16:24:20|2723|2719|2723|2719|2723|2719|2723|2719|5
1644251070000|2022-02-07 16:24:30|2723.5|2719.5|2723.5|2719.5|2724|2720|2723.5|2719.5|8
1644251080000|2022-02-07 16:24:40|2724|2720|2724|2720|2724|2720|2724|2720|7
1644251090000|2022-02-07 16:24:50|2725|2721|2725|2721|2725|2721|2725|2721|15
1644251110000|2022-02-07 16:25:10|||||||||6
1644251120000|2022-02-07 16:25:20|||||||||3
1644251130000|2022-02-07 16:25:30|||||||||2
1644251140000|2022-02-07 16:25:40|2724|2720|2724|2720|2724|2720|2724|2720|26
1644251150000|2022-02-07 16:25:50|||||||||3
1644251160000|2022-02-07 16:26:00|||||||||2
1644251170000|2022-02-07 16:26:10|||||||||5
1644251200000|2022-02-07 16:26:40|||||||||24
1644251210000|2022-02-07 16:26:50|||||||||5
1644251220000|2022-02-07 16:27:00|||||||||45
1644251230000|2022-02-07 16:27:10|2723.7|2719.7|2718.5|2714.5|2723.7|2719.7|2718.5|2714.5|26
1644251240000|2022-02-07 16:27:20|2718|2714|2717.5|2713.5|2718|2714|2717.5|2713.5|22
1644251250000|2022-02-07 16:27:30|2718|2714|2717.5|2713.5|2718|2714|2717.5|2713.5|5
1644251260000|2022-02-07 16:27:40|2718|2714|2717|2713|2718|2714|2717|2713|1
1644251270000|2022-02-07 16:27:50|2716.9|2712.9|2717|2713|2717|2713|2716|2712|4
1644251280000|2022-02-07 16:28:00|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|8
1644251290000|2022-02-07 16:28:10|2716.5|2712.5|2716.5|2712.5|2716.5|2712.5|2716.5|2712.5|5
1644251300000|2022-02-07 16:28:20|2716|2712|2715|2711|2716.4|2712.4|2715|2711|13
1644251310000|2022-02-07 16:28:30|2714.5|2710.5|2714.5|2710.5|2714.5|2710.5|2714.5|2710.5|7
1644251320000|2022-02-07 16:28:40|||||||||1
1644251330000|2022-02-07 16:28:50|||||||||2
1644251340000|2022-02-07 16:29:00|||||||||2
1644251350000|2022-02-07 16:29:10|2715|2711|2715|2711|2715|2711|2715|2711|5
1644251360000|2022-02-07 16:29:20|2714.5|2710.5|2714.5|2710.5|2714.5|2710.5|2714.5|2710.5|1
1644251370000|2022-02-07 16:29:30|2714|2710|2712.5|2708.5|2714|2710|2712.5|2708.5|9
1644251380000|2022-02-07 16:29:40|2712|2708|2712|2708|2712|2708|2712|2708|8
1644251390000|2022-02-07 16:29:50|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|2711.5|2707.5|10
1644251400000|2022-02-07 16:30:00|2712.1|2708.1|2713.5|2709.5|2713.5|2709.5|2712.1|2708.1|7
1644251410000|2022-02-07 16:30:10|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|2713.4|2709.4|6
1644251420000|2022-02-07 16:30:20|2713|2709|2713|2709|2713|2709|2713|2709|55
1644251430000|2022-02-07 16:30:30|2713.5|2709.5|2713|2709|2713.5|2709.5|2713|2709|6
1644251440000|2022-02-07 16:30:40|2713.5|2709.5|2709.5|2705.5|2713.5|2709.5|2709.5|2705.5|6
1644251450000|2022-02-07 16:30:50|2710|2706|2709|2705|2711|2707|2708.5|2704.5|15
1644251460000|2022-02-07 16:31:00|2708.5|2704.5|2708|2704|2709|2705|2708|2704|5
1644251470000|2022-02-07 16:31:10|2708.5|2704.5|2709.5|2705.5|2709.5|2705.5|2708.5|2704.5|8
1644251480000|2022-02-07 16:31:20|2709|2705|2708.5|2704.5|2709|2705|2708|2704|39
1644251490000|2022-02-07 16:31:30|2708.6|2704.6|2708.5|2704.5|2709.1|2705.1|2708.5|2704.5|35
1644251500000|2022-02-07 16:31:40|2709|2705|2708|2704|2709|2705|2707.5|2703.5|4
1644251510000|2022-02-07 16:31:50|2708.5|2704.5|2707.6|2703.6|2708.5|2704.5|2707.6|2703.6|3
1644251520000|2022-02-07 16:32:00|2708|2704|2708.5|2704.5|2709.1|2705.1|2708|2704|3
1644251530000|2022-02-07 16:32:10|||||||||11
1644251540000|2022-02-07 16:32:20|2709|2705|2709|2705|2709|2705|2709|2705|13
1644251550000|2022-02-07 16:32:30|2708.6|2704.6|2709|2705|2709|2705|2708.6|2704.6|4
1644251560000|2022-02-07 16:32:40|2708.6|2704.6|2709|2705|2709.1|2705.1|2708.6|2704.6|12
1644251570000|2022-02-07 16:32:50|2708.5|2704.5|2708.5|2704.5|2709.1|2705.1|2708.5|2704.5|6
1644251580000|2022-02-07 16:33:00|||||||||1
1644251590000|2022-02-07 16:33:10|2708|2704|2707|2703|2708|2704|2706.6|2702.6|13
1644251600000|2022-02-07 16:33:20|||||||||2
1644251610000|2022-02-07 16:33:30|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|0
1644251630000|2022-02-07 16:33:50|2706|2702|2706|2702|2706|2702|2705.5|2701.5|7
1644251640000|2022-02-07 16:34:00|2705.9|2701.9|2704.1|2700.1|2705.9|2701.9|2703.5|2699.5|33
1644251650000|2022-02-07 16:34:10|2704|2700|2703|2699|2704|2700|2703|2699|6
1644251660000|2022-02-07 16:34:20|2701.2|2697.2|2698.6|2694.6|2701.2|2697.2|2697.6|2693.6|113
1644251670000|2022-02-07 16:34:30|2698.7|2694.7|2697.2|2693.2|2698.7|2694.7|2697.2|2693.2|26
1644251680000|2022-02-07 16:34:40|2696.8|2692.8|2696.2|2692.2|2696.8|2692.8|2696.2|2692.2|128
1644251690000|2022-02-07 16:34:50|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|13
1644251700000|2022-02-07 16:35:00|2695.3|2691.3|2694.7|2690.7|2695.3|2691.3|2694.7|2690.7|6
1644251710000|2022-02-07 16:35:10|2693.7|2689.7|2693.2|2689.2|2693.7|2689.7|2692.8|2688.8|18
1644251720000|2022-02-07 16:35:20|2693.3|2689.3|2694.2|2690.2|2694.2|2690.2|2693.3|2689.3|17
1644251730000|2022-02-07 16:35:30|2694.3|2690.3|2694.7|2690.7|2695.3|2691.3|2694.3|2690.3|18
1644251740000|2022-02-07 16:35:40|2694.2|2690.2|2693.7|2689.7|2694.2|2690.2|2693.7|2689.7|0
1644251750000|2022-02-07 16:35:50|2693.2|2689.2|2693.8|2689.8|2693.8|2689.8|2693.2|2689.2|107
1644251760000|2022-02-07 16:36:00|2694.3|2690.3|2694.8|2690.8|2694.9|2690.9|2693.3|2689.3|99
1644251770000|2022-02-07 16:36:10|2694.4|2690.4|2694.8|2690.8|2694.8|2690.8|2693.3|2689.3|9
1644251780000|2022-02-07 16:36:20|2694.9|2690.9|2694.3|2690.3|2695.3|2691.3|2694.3|2690.3|21
1644251790000|2022-02-07 16:36:30|2694.2|2690.2|2693.2|2689.2|2694.2|2690.2|2693.2|2689.2|36
1644251800000|2022-02-07 16:36:40|2692.7|2688.7|2694.2|2690.2|2694.3|2690.3|2692.7|2688.7|5
1644251820000|2022-02-07 16:37:00|2693.8|2689.8|2693.7|2689.7|2693.8|2689.8|2692.8|2688.8|11
1644251830000|2022-02-07 16:37:10|2693.3|2689.3|2694.2|2690.2|2694.2|2690.2|2693.3|2689.3|1
1644251840000|2022-02-07 16:37:20|2694.3|2690.3|2693.8|2689.8|2694.3|2690.3|2693.8|2689.8|6
1644251850000|2022-02-07 16:37:30|2694.2|2690.2|2693.2|2689.2|2694.2|2690.2|2693.2|2689.2|1
1644251860000|2022-02-07 16:37:40|2692.3|2688.3|2695.2|2691.2|2695.2|2691.2|2692.3|2688.3|1
1644251870000|2022-02-07 16:37:50|2694.8|2690.8|2695.2|2691.2|2695.2|2691.2|2694.3|2690.3|1
1644251880000|2022-02-07 16:38:00|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.1|2690.1|102
1644251890000|2022-02-07 16:38:10|2694.1|2690.1|2692.6|2688.6|2694.1|2690.1|2692.6|2688.6|22
1644251900000|2022-02-07 16:38:20|2693.1|2689.1|2693.1|2689.1|2693.2|2689.2|2693.1|2689.1|14
1644251910000|2022-02-07 16:38:30|2692.2|2688.2|2691.1|2687.1|2692.2|2688.2|2691.1|2687.1|5
1644251920000|2022-02-07 16:38:40|2690.7|2686.7|2690.2|2686.2|2690.7|2686.7|2690.2|2686.2|1
1644251930000|2022-02-07 16:38:50|2691.2|2687.2|2690.6|2686.6|2691.2|2687.2|2690.6|2686.6|5
1644251940000|2022-02-07 16:39:00|2691.2|2687.2|2692.2|2688.2|2693.7|2689.7|2691.2|2687.2|12
1644251960000|2022-02-07 16:39:20|||||||||2
1644251970000|2022-02-07 16:39:30|2692.7|2688.7|2693.7|2689.7|2694.2|2690.2|2692.7|2688.7|21
1644251980000|2022-02-07 16:39:40|2693.8|2689.8|2692.7|2688.7|2695.3|2691.3|2692.7|2688.7|9
1644251990000|2022-02-07 16:39:50|2693.2|2689.2|2692.2|2688.2|2693.2|2689.2|2692.2|2688.2|6
1644252000000|2022-02-07 16:40:00|2691.8|2687.8|2692.2|2688.2|2692.2|2688.2|2690.2|2686.2|15
1644252010000|2022-02-07 16:40:10|2692.3|2688.3|2691.7|2687.7|2694.2|2690.2|2691.7|2687.7|9
1644252020000|2022-02-07 16:40:20|2691.2|2687.2|2690.2|2686.2|2691.2|2687.2|2689.7|2685.7|24
1644252030000|2022-02-07 16:40:30|2689.8|2685.8|2689.2|2685.2|2689.8|2685.8|2688.7|2684.7|8
1644252040000|2022-02-07 16:40:40|2688.8|2684.8|2688.2|2684.2|2689.2|2685.2|2688.2|2684.2|2
1644252050000|2022-02-07 16:40:50|2688.1|2684.1|2687.2|2683.2|2688.1|2684.1|2686.7|2682.7|1
1644252060000|2022-02-07 16:41:00|2687.3|2683.3|2689.7|2685.7|2689.8|2685.8|2687.3|2683.3|8
1644252070000|2022-02-07 16:41:10|2689.8|2685.8|2690.1|2686.1|2690.3|2686.3|2689.3|2685.3|10
1644252080000|2022-02-07 16:41:20|2690.2|2686.2|2690.8|2686.8|2691.8|2687.8|2690.2|2686.2|18
1644252090000|2022-02-07 16:41:30|2690.3|2686.3|2687.2|2683.2|2690.3|2686.3|2687.2|2683.2|27
1644252100000|2022-02-07 16:41:40|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|3
1644252110000|2022-02-07 16:41:50|2688.8|2684.8|2687.7|2683.7|2688.8|2684.8|2687.3|2683.3|5
1644252120000|2022-02-07 16:42:00|2686.8|2682.8|2686.8|2682.8|2687.7|2683.7|2686.2|2682.2|27
1644252130000|2022-02-07 16:42:10|2687.2|2683.2|2689.2|2685.2|2689.2|2685.2|2686.3|2682.3|1
1644252140000|2022-02-07 16:42:20|||||||||2
1644252150000|2022-02-07 16:42:30|||||||||1
1644252160000|2022-02-07 16:42:40|2690.2|2686.2|2689.2|2685.2|2690.2|2686.2|2689.2|2685.2|59
1644252170000|2022-02-07 16:42:50|2688.7|2684.7|2689.7|2685.7|2689.7|2685.7|2688.7|2684.7|6
1644252180000|2022-02-07 16:43:00|2689.2|2685.2|2684.7|2680.7|2689.2|2685.2|2684.7|2680.7|10
1644252190000|2022-02-07 16:43:10|2684.3|2680.3|2683.2|2679.2|2684.3|2680.3|2683.2|2679.2|22
1644252200000|2022-02-07 16:43:20|2682.7|2678.7|2682.2|2678.2|2682.7|2678.7|2681.3|2677.3|5
1644252210000|2022-02-07 16:43:30|2681.7|2677.7|2681.3|2677.3|2682.7|2678.7|2681.3|2677.3|19
1644252220000|2022-02-07 16:43:40|2681.8|2677.8|2681.2|2677.2|2681.8|2677.8|2681.2|2677.2|15
1644252230000|2022-02-07 16:43:50|2680.3|2676.3|2681.2|2677.2|2681.2|2677.2|2680.3|2676.3|3
1644252240000|2022-02-07 16:44:00|2681.3|2677.3|2683.2|2679.2|2683.2|2679.2|2681.2|2677.2|7
1644252250000|2022-02-07 16:44:10|||||||||1
1644252260000|2022-02-07 16:44:20|2682.2|2678.2|2681.7|2677.7|2683.1|2679.1|2680.8|2676.8|113
1644252270000|2022-02-07 16:44:30|2682.7|2678.7|2680.7|2676.7|2682.7|2678.7|2680.7|2676.7|3
1644252280000|2022-02-07 16:44:40|2680.2|2676.2|2680.2|2676.2|2680.7|2676.7|2680.2|2676.2|30
1644252290000|2022-02-07 16:44:50|2678.8|2674.8|2678.7|2674.7|2678.8|2674.8|2678.3|2674.3|7
1644252300000|2022-02-07 16:45:00|2678.2|2674.2|2676.2|2672.2|2678.2|2674.2|2675.7|2671.7|112
1644252310000|2022-02-07 16:45:10|2677.2|2673.2|2676.2|2672.2|2677.2|2673.2|2676.2|2672.2|10
1644252320000|2022-02-07 16:45:20|2676.1|2672.1|2676.8|2672.8|2676.8|2672.8|2675.2|2671.2|68
1644252330000|2022-02-07 16:45:30|2677.2|2673.2|2676.2|2672.2|2677.2|2673.2|2676.2|2672.2|3
1644252340000|2022-02-07 16:45:40|2676.3|2672.3|2677.2|2673.2|2677.2|2673.2|2676.3|2672.3|11
1644252350000|2022-02-07 16:45:50|2676.3|2672.3|2676.2|2672.2|2676.3|2672.3|2676.2|2672.2|3
1644252360000|2022-02-07 16:46:00|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|1
1644252370000|2022-02-07 16:46:10|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|4
1644252380000|2022-02-07 16:46:20|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|4
1644252390000|2022-02-07 16:46:30|||||||||1
1644252400000|2022-02-07 16:46:40|||||||||20
1644252410000|2022-02-07 16:46:50|2675.7|2671.7|2673.2|2669.2|2675.7|2671.7|2673.2|2669.2|27
1644252420000|2022-02-07 16:47:00|2673.7|2669.7|2674.3|2670.3|2674.3|2670.3|2673.7|2669.7|3
1644252430000|2022-02-07 16:47:10|2675.2|2671.2|2674.7|2670.7|2675.2|2671.2|2674.7|2670.7|2
1644252440000|2022-02-07 16:47:20|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|4
1644252450000|2022-02-07 16:47:30|2674.3|2670.3|2674.3|2670.3|2675.2|2671.2|2674.3|2670.3|11
1644252460000|2022-02-07 16:47:40|2674.7|2670.7|2674.6|2670.6|2674.7|2670.7|2674.2|2670.2|9
1644252470000|2022-02-07 16:47:50|2674.7|2670.7|2674.7|2670.7|2675.7|2671.7|2674.2|2670.2|9
1644252480000|2022-02-07 16:48:00|2675.2|2671.2|2677.4|2673.4|2677.4|2673.4|2674.2|2670.2|245
1644252490000|2022-02-07 16:48:10|2678.3|2674.3|2681.3|2677.3|2681.3|2677.3|2678.3|2674.3|23
1644252500000|2022-02-07 16:48:20|2682.3|2678.3|2681.2|2677.2|2682.3|2678.3|2681.2|2677.2|559
1644252510000|2022-02-07 16:48:30|2681.3|2677.3|2680.6|2676.6|2681.3|2677.3|2679.3|2675.3|128
1644252520000|2022-02-07 16:48:40|2680.2|2676.2|2682.1|2678.1|2682.2|2678.2|2680.2|2676.2|17
1644252530000|2022-02-07 16:48:50|2681.6|2677.6|2682.2|2678.2|2682.3|2678.3|2681.6|2677.6|260
1644252540000|2022-02-07 16:49:00|2682.3|2678.3|2681.3|2677.3|2682.3|2678.3|2681.3|2677.3|46
1644252550000|2022-02-07 16:49:10|2682.2|2678.2|2682.3|2678.3|2683.3|2679.3|2682.2|2678.2|43
1644252560000|2022-02-07 16:49:20|2681.7|2677.7|2682.3|2678.3|2682.3|2678.3|2681.3|2677.3|31
1644252570000|2022-02-07 16:49:30|2682.2|2678.2|2683.3|2679.3|2683.3|2679.3|2681.3|2677.3|180
1644252580000|2022-02-07 16:49:40|2683.4|2679.4|2684.8|2680.8|2685.3|2681.3|2683.3|2679.3|141
1644252590000|2022-02-07 16:49:50|2684.3|2680.3|2685.7|2681.7|2686.7|2682.7|2684.2|2680.2|74
1644252600000|2022-02-07 16:50:00|2686.7|2682.7|2686.3|2682.3|2686.8|2682.8|2686.3|2682.3|61
1644252610000|2022-02-07 16:50:10|||||||||6
1644252620000|2022-02-07 16:50:20|2685.8|2681.8|2685.3|2681.3|2685.8|2681.8|2685.3|2681.3|14
1644252630000|2022-02-07 16:50:30|2685.8|2681.8|2686.2|2682.2|2686.3|2682.3|2685.8|2681.8|8
1644252640000|2022-02-07 16:50:40|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2
1644252650000|2022-02-07 16:50:50|||||||||1
1644252670000|2022-02-07 16:51:10|||||||||1
1644252710000|2022-02-07 16:51:50|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|164
1644252720000|2022-02-07 16:52:00|2684.2|2680.2|2683.2|2679.2|2684.2|2680.2|2683.2|2679.2|3
1644252730000|2022-02-07 16:52:10|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|3
1644252740000|2022-02-07 16:52:20|2683.2|2679.2|2683.3|2679.3|2683.3|2679.3|2682.8|2678.8|1
1644252760000|2022-02-07 16:52:40|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|6
1644252770000|2022-02-07 16:52:50|||||||||9
1644252780000|2022-02-07 16:53:00|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|0
1644252790000|2022-02-07 16:53:10|2683.2|2679.2|2682.7|2678.7|2683.2|2679.2|2682.7|2678.7|1
1644252800000|2022-02-07 16:53:20|||||||||5
1644252810000|2022-02-07 16:53:30|2683.2|2679.2|2683.3|2679.3|2683.3|2679.3|2683.2|2679.2|10
1644252820000|2022-02-07 16:53:40|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|0
1644252830000|2022-02-07 16:53:50|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|3
1644252840000|2022-02-07 16:54:00|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|4
1644252850000|2022-02-07 16:54:10|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|0
1644252860000|2022-02-07 16:54:20|2682.2|2678.2|2682.2|2678.2|2682.2|2678.2|2682.2|2678.2|4
1644252880000|2022-02-07 16:54:40|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|0
1644252900000|2022-02-07 16:55:00|2682.2|2678.2|2682.2|2678.2|2682.2|2678.2|2682.2|2678.2|2
1644252910000|2022-02-07 16:55:10|2681.3|2677.3|2681.2|2677.2|2681.3|2677.3|2681.2|2677.2|2
1644252920000|2022-02-07 16:55:20|||||||||6
1644252930000|2022-02-07 16:55:30|2682.2|2678.2|2682.7|2678.7|2682.7|2678.7|2682.2|2678.2|8
1644252940000|2022-02-07 16:55:40|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|2683.2|2679.2|9
1644252950000|2022-02-07 16:55:50|||||||||10
1644252960000|2022-02-07 16:56:00|2685.2|2681.2|2685.3|2681.3|2685.3|2681.3|2684.7|2680.7|11
1644252970000|2022-02-07 16:56:10|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|1
1644252980000|2022-02-07 16:56:20|2685.1|2681.1|2686.1|2682.1|2686.1|2682.1|2685.1|2681.1|56
1644252990000|2022-02-07 16:56:30|2685.7|2681.7|2685.2|2681.2|2685.7|2681.7|2685.2|2681.2|1
1644253000000|2022-02-07 16:56:40|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|0
1644253020000|2022-02-07 16:57:00|2686.1|2682.1|2684.7|2680.7|2686.1|2682.1|2684.7|2680.7|4
1644253040000|2022-02-07 16:57:20|2685.1|2681.1|2685.1|2681.1|2685.1|2681.1|2685.1|2681.1|1
1644253050000|2022-02-07 16:57:30|||||||||2
1644253070000|2022-02-07 16:57:50|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2
1644253080000|2022-02-07 16:58:00|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|8
1644253090000|2022-02-07 16:58:10|||||||||3
1644253100000|2022-02-07 16:58:20|||||||||1
1644253140000|2022-02-07 16:59:00|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|7
1644253150000|2022-02-07 16:59:10|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|1
1644253160000|2022-02-07 16:59:20|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|1
1644253190000|2022-02-07 16:59:50|||||||||2
1644253200000|2022-02-07 17:00:00|2683.1|2679.1|2683.6|2679.6|2683.6|2679.6|2682.6|2678.6|15
1644253210000|2022-02-07 17:00:10|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2
1644253230000|2022-02-07 17:00:30|2684|2680|2683.6|2679.6|2684|2680|2683.6|2679.6|0
1644253240000|2022-02-07 17:00:40|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|1
1644253250000|2022-02-07 17:00:50|2684.6|2680.6|2685.2|2681.2|2685.2|2681.2|2684.6|2680.6|38
1644253260000|2022-02-07 17:01:00|2685.1|2681.1|2685.1|2681.1|2685.2|2681.2|2685.1|2681.1|1
1644253270000|2022-02-07 17:01:10|2685|2681|2684.1|2680.1|2685|2681|2684.1|2680.1|1
1644253280000|2022-02-07 17:01:20|||||||||2
1644253290000|2022-02-07 17:01:30|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|22
1644253300000|2022-02-07 17:01:40|2682.2|2678.2|2682.1|2678.1|2683.1|2679.1|2682.1|2678.1|18
1644253310000|2022-02-07 17:01:50|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2
1644253320000|2022-02-07 17:02:00|2683|2679|2683|2679|2683|2679|2683|2679|27
1644253330000|2022-02-07 17:02:10|2682.1|2678.1|2683.2|2679.2|2683.2|2679.2|2682.1|2678.1|11
1644253340000|2022-02-07 17:02:20|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|1
1644253360000|2022-02-07 17:02:40|||||||||16
1644253370000|2022-02-07 17:02:50|2683.6|2679.6|2684.1|2680.1|2684.1|2680.1|2683.6|2679.6|4
1644253400000|2022-02-07 17:03:20|||||||||9
1644253410000|2022-02-07 17:03:30|||||||||1
1644253420000|2022-02-07 17:03:40|||||||||1
1644253430000|2022-02-07 17:03:50|||||||||4
1644253440000|2022-02-07 17:04:00|||||||||1
1644253500000|2022-02-07 17:05:00|||||||||7
1644253510000|2022-02-07 17:05:10|||||||||2
1644253520000|2022-02-07 17:05:20|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|3
1644253550000|2022-02-07 17:05:50|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|0
1644253560000|2022-02-07 17:06:00|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|4
1644253580000|2022-02-07 17:06:20|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|3
1644253590000|2022-02-07 17:06:30|||||||||1
1644253630000|2022-02-07 17:07:10|||||||||30
1644253640000|2022-02-07 17:07:20|||||||||3
1644253670000|2022-02-07 17:07:50|2683.9|2679.9|2682.5|2678.5|2683.9|2679.9|2682.5|2678.5|51
1644253680000|2022-02-07 17:08:00|2682.1|2678.1|2683|2679|2683.1|2679.1|2682.1|2678.1|8
1644253690000|2022-02-07 17:08:10|||||||||1
1644253700000|2022-02-07 17:08:20|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|5
1644253710000|2022-02-07 17:08:30|2683|2679|2683|2679|2683|2679|2683|2679|3
1644253720000|2022-02-07 17:08:40|||||||||50
1644253740000|2022-02-07 17:09:00|||||||||2
1644253750000|2022-02-07 17:09:10|2682.9|2678.9|2681.5|2677.5|2682.9|2678.9|2681.5|2677.5|58
1644253770000|2022-02-07 17:09:30|2682|2678|2682|2678|2682|2678|2682|2678|7
1644253780000|2022-02-07 17:09:40|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|1
1644253790000|2022-02-07 17:09:50|||||||||1
1644253800000|2022-02-07 17:10:00|||||||||6
1644253820000|2022-02-07 17:10:20|||||||||1
1644253830000|2022-02-07 17:10:30|2681|2677|2681|2677|2681|2677|2681|2677|8
1644253850000|2022-02-07 17:10:50|||||||||2
1644253860000|2022-02-07 17:11:00|2680|2676|2680|2676|2680|2676|2679|2675|75
1644253870000|2022-02-07 17:11:10|2681|2677|2680.5|2676.5|2681|2677|2680.5|2676.5|5
1644253880000|2022-02-07 17:11:20|||||||||2
1644253900000|2022-02-07 17:11:40|||||||||1
1644253910000|2022-02-07 17:11:50|2681|2677|2681|2677|2681|2677|2681|2677|1
1644253920000|2022-02-07 17:12:00|2680|2676|2680.1|2676.1|2680.1|2676.1|2680|2676|32
1644253930000|2022-02-07 17:12:10|2681|2677|2681|2677|2681|2677|2681|2677|1
1644253940000|2022-02-07 17:12:20|||||||||3
1644253980000|2022-02-07 17:13:00|||||||||4
1644253990000|2022-02-07 17:13:10|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|6
1644254000000|2022-02-07 17:13:20|||||||||5
1644254010000|2022-02-07 17:13:30|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|14
1644254020000|2022-02-07 17:13:40|||||||||1
1644254030000|2022-02-07 17:13:50|2683|2679|2683.1|2679.1|2683.1|2679.1|2683|2679|4
1644254050000|2022-02-07 17:14:10|||||||||3
1644254060000|2022-02-07 17:14:20|||||||||4
1644254070000|2022-02-07 17:14:30|2683|2679|2683|2679|2683|2679|2683|2679|1
1644254080000|2022-02-07 17:14:40|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|10
1644254100000|2022-02-07 17:15:00|||||||||128
1644254140000|2022-02-07 17:15:40|||||||||3
1644254150000|2022-02-07 17:15:50|||||||||1
1644254160000|2022-02-07 17:16:00|||||||||3
1644254190000|2022-02-07 17:16:30|||||||||1
1644254220000|2022-02-07 17:17:00|2684.2|2680.2|2684.1|2680.1|2684.2|2680.2|2684.1|2680.1|6
1644254230000|2022-02-07 17:17:10|||||||||1
1644254240000|2022-02-07 17:17:20|||||||||1
1644254250000|2022-02-07 17:17:30|||||||||2
1644254270000|2022-02-07 17:17:50|2685.2|2681.2|2686.2|2682.2|2686.2|2682.2|2685.2|2681.2|4
1644254280000|2022-02-07 17:18:00|||||||||1
1644254290000|2022-02-07 17:18:10|||||||||1
1644254300000|2022-02-07 17:18:20|||||||||1
1644254320000|2022-02-07 17:18:40|2686.6|2682.6|2688.1|2684.1|2688.2|2684.2|2686.6|2682.6|10
1644254330000|2022-02-07 17:18:50|2688.2|2684.2|2688.1|2684.1|2688.2|2684.2|2688.1|2684.1|1
1644254350000|2022-02-07 17:19:10|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|0
1644254360000|2022-02-07 17:19:20|2688.6|2684.6|2689|2685|2689.4|2685.4|2688.5|2684.5|519
1644254370000|2022-02-07 17:19:30|2689.9|2685.9|2689.4|2685.4|2689.9|2685.9|2688.9|2684.9|2
1644254390000|2022-02-07 17:19:50|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|0
1644254400000|2022-02-07 17:20:00|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|3
1644254420000|2022-02-07 17:20:20|||||||||1
1644254430000|2022-02-07 17:20:30|2688.9|2684.9|2688.4|2684.4|2688.9|2684.9|2688.4|2684.4|6
1644254440000|2022-02-07 17:20:40|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1644254450000|2022-02-07 17:20:50|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2
1644254460000|2022-02-07 17:21:00|2689|2685|2688.9|2684.9|2689|2685|2688.9|2684.9|0
1644254470000|2022-02-07 17:21:10|||||||||6
1644254490000|2022-02-07 17:21:30|||||||||1
1644254520000|2022-02-07 17:22:00|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|1
1644254560000|2022-02-07 17:22:40|||||||||1
1644254570000|2022-02-07 17:22:50|||||||||4
1644254580000|2022-02-07 17:23:00|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|1
1644254590000|2022-02-07 17:23:10|||||||||1
1644254600000|2022-02-07 17:23:20|2687.4|2683.4|2687.3|2683.3|2687.4|2683.4|2687.3|2683.3|7
1644254620000|2022-02-07 17:23:40|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|0
1644254630000|2022-02-07 17:23:50|2688.3|2684.3|2688.4|2684.4|2688.4|2684.4|2688.3|2684.3|1
1644254640000|2022-02-07 17:24:00|2688.3|2684.3|2688.8|2684.8|2688.8|2684.8|2687.8|2683.8|3
1644254650000|2022-02-07 17:24:10|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|0
1644254660000|2022-02-07 17:24:20|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|1
1644254670000|2022-02-07 17:24:30|2688.4|2684.4|2688.3|2684.3|2688.4|2684.4|2688.3|2684.3|10
1644254690000|2022-02-07 17:24:50|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|15
1644254710000|2022-02-07 17:25:10|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|1
1644254720000|2022-02-07 17:25:20|||||||||1
1644254730000|2022-02-07 17:25:30|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|3
1644254750000|2022-02-07 17:25:50|||||||||1
1644254760000|2022-02-07 17:26:00|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|1
1644254770000|2022-02-07 17:26:10|2687.8|2683.8|2687.3|2683.3|2687.8|2683.8|2687.3|2683.3|3
1644254800000|2022-02-07 17:26:40|2686.4|2682.4|2686.4|2682.4|2686.4|2682.4|2686.4|2682.4|1
1644254810000|2022-02-07 17:26:50|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|2
1644254820000|2022-02-07 17:27:00|2685.9|2681.9|2686.4|2682.4|2686.4|2682.4|2685.9|2681.9|3
1644254830000|2022-02-07 17:27:10|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2
1644254850000|2022-02-07 17:27:30|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|0
1644254860000|2022-02-07 17:27:40|||||||||2
1644254880000|2022-02-07 17:28:00|2687.8|2683.8|2687.9|2683.9|2687.9|2683.9|2687.8|2683.8|0
1644254890000|2022-02-07 17:28:10|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|0
1644254900000|2022-02-07 17:28:20|||||||||1
1644254910000|2022-02-07 17:28:30|||||||||1
1644254930000|2022-02-07 17:28:50|||||||||3
1644254940000|2022-02-07 17:29:00|||||||||2
1644254970000|2022-02-07 17:29:30|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|0
1644255000000|2022-02-07 17:30:00|2688.3|2684.3|2687.4|2683.4|2688.3|2684.3|2687.4|2683.4|7
1644255010000|2022-02-07 17:30:10|2687.3|2683.3|2688.3|2684.3|2688.3|2684.3|2687.3|2683.3|7
1644255020000|2022-02-07 17:30:20|2688.2|2684.2|2687.8|2683.8|2688.2|2684.2|2687.8|2683.8|0
1644255040000|2022-02-07 17:30:40|||||||||2
1644255060000|2022-02-07 17:31:00|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|1
1644255070000|2022-02-07 17:31:10|||||||||1
1644255080000|2022-02-07 17:31:20|||||||||5
1644255120000|2022-02-07 17:32:00|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|2
1644255150000|2022-02-07 17:32:30|||||||||2
1644255160000|2022-02-07 17:32:40|||||||||1
1644255180000|2022-02-07 17:33:00|2689.3|2685.3|2688.9|2684.9|2689.3|2685.3|2688.3|2684.3|33
1644255190000|2022-02-07 17:33:10|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|1
1644255200000|2022-02-07 17:33:20|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2
1644255210000|2022-02-07 17:33:30|||||||||1
1644255220000|2022-02-07 17:33:40|2689.9|2685.9|2690.4|2686.4|2690.4|2686.4|2689.9|2685.9|4
1644255260000|2022-02-07 17:34:20|||||||||1
1644255270000|2022-02-07 17:34:30|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|1
1644255280000|2022-02-07 17:34:40|2690.8|2686.8|2691.3|2687.3|2691.3|2687.3|2690.8|2686.8|0
1644255290000|2022-02-07 17:34:50|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2
1644255300000|2022-02-07 17:35:00|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|4
1644255310000|2022-02-07 17:35:10|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|0
1644255330000|2022-02-07 17:35:30|2691.3|2687.3|2690.8|2686.8|2691.3|2687.3|2690.8|2686.8|1
1644255360000|2022-02-07 17:36:00|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2
1644255370000|2022-02-07 17:36:10|||||||||3
1644255390000|2022-02-07 17:36:30|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|0
1644255410000|2022-02-07 17:36:50|||||||||1
1644255420000|2022-02-07 17:37:00|2691.4|2687.4|2690.3|2686.3|2691.4|2687.4|2690.3|2686.3|3
1644255430000|2022-02-07 17:37:10|2691.3|2687.3|2690.9|2686.9|2691.3|2687.3|2690.9|2686.9|4
1644255450000|2022-02-07 17:37:30|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|0
1644255460000|2022-02-07 17:37:40|2691.4|2687.4|2691.8|2687.8|2691.9|2687.9|2691.4|2687.4|0
1644255470000|2022-02-07 17:37:50|||||||||4
1644255480000|2022-02-07 17:38:00|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|1
1644255500000|2022-02-07 17:38:20|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|3
1644255510000|2022-02-07 17:38:30|||||||||1
1644255520000|2022-02-07 17:38:40|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|1
1644255530000|2022-02-07 17:38:50|2691.8|2687.8|2691.9|2687.9|2691.9|2687.9|2691.8|2687.8|1
1644255550000|2022-02-07 17:39:10|||||||||1
1644255580000|2022-02-07 17:39:40|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|1
1644255590000|2022-02-07 17:39:50|||||||||1
1644255640000|2022-02-07 17:40:40|||||||||1
1644255650000|2022-02-07 17:40:50|||||||||2
1644255660000|2022-02-07 17:41:00|||||||||1
1644255670000|2022-02-07 17:41:10|2692.4|2688.4|2692.9|2688.9|2692.9|2688.9|2692.4|2688.4|0
1644255680000|2022-02-07 17:41:20|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2
1644255690000|2022-02-07 17:41:30|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|3
1644255700000|2022-02-07 17:41:40|||||||||2
1644255720000|2022-02-07 17:42:00|||||||||3
1644255750000|2022-02-07 17:42:30|2691.9|2687.9|2691.8|2687.8|2691.9|2687.9|2691.8|2687.8|16
1644255760000|2022-02-07 17:42:40|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|0
1644255780000|2022-02-07 17:43:00|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|0
1644255790000|2022-02-07 17:43:10|2693.3|2689.3|2692.8|2688.8|2693.3|2689.3|2692.8|2688.8|5
1644255810000|2022-02-07 17:43:30|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|0
1644255820000|2022-02-07 17:43:40|||||||||1
1644255850000|2022-02-07 17:44:10|||||||||2
1644255860000|2022-02-07 17:44:20|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|7
1644255870000|2022-02-07 17:44:30|||||||||1
1644255880000|2022-02-07 17:44:40|||||||||1
1644255890000|2022-02-07 17:44:50|||||||||1
1644255900000|2022-02-07 17:45:00|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|1
1644255910000|2022-02-07 17:45:10|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|0
1644255940000|2022-02-07 17:45:40|||||||||1
1644255950000|2022-02-07 17:45:50|||||||||2
1644256010000|2022-02-07 17:46:50|||||||||4
1644256020000|2022-02-07 17:47:00|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|0
1644256040000|2022-02-07 17:47:20|2692.3|2688.3|2693.3|2689.3|2693.3|2689.3|2692.3|2688.3|2
1644256050000|2022-02-07 17:47:30|||||||||2
1644256080000|2022-02-07 17:48:00|||||||||2
1644256110000|2022-02-07 17:48:30|||||||||1
1644256130000|2022-02-07 17:48:50|||||||||2
1644256140000|2022-02-07 17:49:00|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|4
1644256150000|2022-02-07 17:49:10|||||||||1
1644256160000|2022-02-07 17:49:20|||||||||1
1644256170000|2022-02-07 17:49:30|||||||||4
1644256190000|2022-02-07 17:49:50|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|1
1644256200000|2022-02-07 17:50:00|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|0
1644256210000|2022-02-07 17:50:10|2693.9|2689.9|2694.4|2690.4|2694.4|2690.4|2693.9|2689.9|13
1644256220000|2022-02-07 17:50:20|||||||||4
1644256230000|2022-02-07 17:50:30|||||||||1
1644256250000|2022-02-07 17:50:50|||||||||1
1644256270000|2022-02-07 17:51:10|||||||||1
1644256280000|2022-02-07 17:51:20|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|1
1644256290000|2022-02-07 17:51:30|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2
1644256300000|2022-02-07 17:51:40|2695.2|2691.2|2694.4|2690.4|2695.2|2691.2|2694.4|2690.4|3
1644256320000|2022-02-07 17:52:00|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|0
1644256330000|2022-02-07 17:52:10|2694.4|2690.4|2694.4|2690.4|2694.4|2690.4|2694.4|2690.4|1
1644256340000|2022-02-07 17:52:20|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|0
1644256350000|2022-02-07 17:52:30|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|1
1644256360000|2022-02-07 17:52:40|||||||||1
1644256380000|2022-02-07 17:53:00|||||||||2
1644256390000|2022-02-07 17:53:10|2693.5|2689.5|2693.4|2689.4|2694.4|2690.4|2693.4|2689.4|0
1644256420000|2022-02-07 17:53:40|2693.5|2689.5|2694.4|2690.4|2694.4|2690.4|2693.5|2689.5|1
1644256430000|2022-02-07 17:53:50|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|0
1644256440000|2022-02-07 17:54:00|2695.4|2691.4|2695.4|2691.4|2695.4|2691.4|2695.4|2691.4|13
1644256450000|2022-02-07 17:54:10|2696.3|2692.3|2696.8|2692.8|2696.8|2692.8|2696.3|2692.3|0
1644256460000|2022-02-07 17:54:20|2698.3|2694.3|2698.3|2694.3|2699.3|2695.3|2698.3|2694.3|6
1644256480000|2022-02-07 17:54:40|2698.4|2694.4|2698.3|2694.3|2698.8|2694.8|2698.3|2694.3|0
1644256490000|2022-02-07 17:54:50|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|0
1644256500000|2022-02-07 17:55:00|2699.3|2695.3|2698.7|2694.7|2699.3|2695.3|2698.7|2694.7|1
1644256520000|2022-02-07 17:55:20|||||||||1
1644256560000|2022-02-07 17:56:00|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|3
1644256570000|2022-02-07 17:56:10|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|0
1644256590000|2022-02-07 17:56:30|||||||||2
1644256620000|2022-02-07 17:57:00|||||||||1
1644256630000|2022-02-07 17:57:10|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2
1644256650000|2022-02-07 17:57:30|2698.3|2694.3|2697.3|2693.3|2698.3|2694.3|2697.3|2693.3|1
1644256670000|2022-02-07 17:57:50|||||||||1
1644256680000|2022-02-07 17:58:00|2697.8|2693.8|2697.3|2693.3|2697.8|2693.8|2697.3|2693.3|5
1644256690000|2022-02-07 17:58:10|||||||||5
1644256720000|2022-02-07 17:58:40|||||||||2
1644256730000|2022-02-07 17:58:50|2697.2|2693.2|2696.8|2692.8|2697.2|2693.2|2696.8|2692.8|1
1644256740000|2022-02-07 17:59:00|2697.3|2693.3|2698.3|2694.3|2698.3|2694.3|2697.3|2693.3|11
1644256750000|2022-02-07 17:59:10|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|10
1644256760000|2022-02-07 17:59:20|2697.4|2693.4|2696.5|2692.5|2697.4|2693.4|2696.5|2692.5|32
1644256770000|2022-02-07 17:59:30|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|1
1644256780000|2022-02-07 17:59:40|2696.9|2692.9|2695.9|2691.9|2696.9|2692.9|2695.9|2691.9|2
1644256790000|2022-02-07 17:59:50|2695.4|2691.4|2695.4|2691.4|2695.4|2691.4|2695.4|2691.4|5
1644256800000|2022-02-07 18:00:00|2695.5|2691.5|2696.9|2692.9|2696.9|2692.9|2695.5|2691.5|7
1644256810000|2022-02-07 18:00:10|2696.4|2692.4|2697.3|2693.3|2697.3|2693.3|2696.4|2692.4|3
1644256820000|2022-02-07 18:00:20|2697.4|2693.4|2696.9|2692.9|2697.4|2693.4|2696.9|2692.9|8
1644256830000|2022-02-07 18:00:30|2696.4|2692.4|2696.4|2692.4|2696.4|2692.4|2696.4|2692.4|1
1644256840000|2022-02-07 18:00:40|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|3
1644256850000|2022-02-07 18:00:50|2696.4|2692.4|2696.9|2692.9|2696.9|2692.9|2696.4|2692.4|0
1644256860000|2022-02-07 18:01:00|||||||||1
1644256870000|2022-02-07 18:01:10|||||||||1
1644256880000|2022-02-07 18:01:20|2696.4|2692.4|2696.9|2692.9|2696.9|2692.9|2696.4|2692.4|0
1644256890000|2022-02-07 18:01:30|||||||||3
1644256900000|2022-02-07 18:01:40|||||||||1
1644256910000|2022-02-07 18:01:50|||||||||1
1644256940000|2022-02-07 18:02:20|||||||||28
1644256960000|2022-02-07 18:02:40|2696.4|2692.4|2697.4|2693.4|2697.4|2693.4|2696.4|2692.4|2
1644256970000|2022-02-07 18:02:50|2697.3|2693.3|2696.9|2692.9|2697.3|2693.3|2696.9|2692.9|0
1644256980000|2022-02-07 18:03:00|2697.3|2693.3|2697.4|2693.4|2697.4|2693.4|2697.3|2693.3|1
1644257070000|2022-02-07 18:04:30|2698.4|2694.4|2698.4|2694.4|2698.4|2694.4|2698.3|2694.3|12
1644257290000|2022-02-07 18:08:10|2698.3|2694.3|2697.9|2693.9|2698.3|2694.3|2697.9|2693.9|0
1644257300000|2022-02-07 18:08:20|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|2
1644257310000|2022-02-07 18:08:30|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|0
1644257390000|2022-02-07 18:09:50|||||||||1
1644257400000|2022-02-07 18:10:00|2697.8|2693.8|2697.4|2693.4|2697.8|2693.8|2697.4|2693.4|0
1644257430000|2022-02-07 18:10:30|||||||||1
1644257490000|2022-02-07 18:11:30|2697.2|2693.2|2695.9|2691.9|2697.2|2693.2|2695.4|2691.4|35
1644257500000|2022-02-07 18:11:40|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2695.9|2691.9|1
1644257510000|2022-02-07 18:11:50|||||||||3
1644257530000|2022-02-07 18:12:10|||||||||3
1644257580000|2022-02-07 18:13:00|||||||||1
1644257600000|2022-02-07 18:13:20|||||||||1
1644257620000|2022-02-07 18:13:40|||||||||1
1644257660000|2022-02-07 18:14:20|||||||||1
1644257680000|2022-02-07 18:14:40|||||||||2
1644257690000|2022-02-07 18:14:50|||||||||1
1644257700000|2022-02-07 18:15:00|||||||||1
1644257760000|2022-02-07 18:16:00|||||||||1
1644257770000|2022-02-07 18:16:10|||||||||3
1644257780000|2022-02-07 18:16:20|||||||||1
1644257800000|2022-02-07 18:16:40|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|12
1644257810000|2022-02-07 18:16:50|2697.5|2693.5|2697.9|2693.9|2697.9|2693.9|2697.5|2693.5|7
1644257820000|2022-02-07 18:17:00|2697.4|2693.4|2698.3|2694.3|2698.3|2694.3|2697.4|2693.4|1
1644257830000|2022-02-07 18:17:10|2697.8|2693.8|2695.9|2691.9|2697.8|2693.8|2695.8|2691.8|98
1644257850000|2022-02-07 18:17:30|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|0
1644257890000|2022-02-07 18:18:10|2695.4|2691.4|2695.8|2691.8|2695.8|2691.8|2695.3|2691.3|4
1644257900000|2022-02-07 18:18:20|2695.9|2691.9|2695.8|2691.8|2696.3|2692.3|2695.8|2691.8|1
1644257910000|2022-02-07 18:18:30|||||||||7
1644257960000|2022-02-07 18:19:20|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|14
1644257970000|2022-02-07 18:19:30|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|5
1644257980000|2022-02-07 18:19:40|2695.3|2691.3|2695.8|2691.8|2695.8|2691.8|2695.3|2691.3|3
1644257990000|2022-02-07 18:19:50|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|3
1644258000000|2022-02-07 18:20:00|2695.4|2691.4|2695.8|2691.8|2695.8|2691.8|2695.4|2691.4|2
1644258020000|2022-02-07 18:20:20|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|4
1644258060000|2022-02-07 18:21:00|2694.9|2690.9|2694.8|2690.8|2694.9|2690.9|2694.8|2690.8|1
1644258090000|2022-02-07 18:21:30|2693.8|2689.8|2694.3|2690.3|2694.3|2690.3|2693.8|2689.8|0
1644258100000|2022-02-07 18:21:40|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|0
1644258130000|2022-02-07 18:22:10|||||||||7
1644258150000|2022-02-07 18:22:30|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|10
1644258190000|2022-02-07 18:23:10|2694.7|2690.7|2694.3|2690.3|2694.7|2690.7|2693.8|2689.8|5
1644258200000|2022-02-07 18:23:20|2694.7|2690.7|2694.3|2690.3|2694.8|2690.8|2694.3|2690.3|12
1644258210000|2022-02-07 18:23:30|2694.8|2690.8|2693.8|2689.8|2694.8|2690.8|2693.8|2689.8|4
1644258220000|2022-02-07 18:23:40|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|2694.3|2690.3|4
1644258230000|2022-02-07 18:23:50|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|0
1644258240000|2022-02-07 18:24:00|2695.2|2691.2|2694.2|2690.2|2695.2|2691.2|2694.2|2690.2|4
1644258250000|2022-02-07 18:24:10|||||||||1
1644258260000|2022-02-07 18:24:20|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|2693.8|2689.8|12
1644258270000|2022-02-07 18:24:30|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.7|2690.7|4
1644258280000|2022-02-07 18:24:40|2694.7|2690.7|2694.3|2690.3|2694.8|2690.8|2694.3|2690.3|5
1644258290000|2022-02-07 18:24:50|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|1
1644258300000|2022-02-07 18:25:00|2693.7|2689.7|2693.2|2689.2|2693.8|2689.8|2693.2|2689.2|20
1644258310000|2022-02-07 18:25:10|||||||||1
1644258320000|2022-02-07 18:25:20|||||||||2
1644258330000|2022-02-07 18:25:30|2693.7|2689.7|2693.8|2689.8|2693.8|2689.8|2693.7|2689.7|2
1644258340000|2022-02-07 18:25:40|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|0
1644258360000|2022-02-07 18:26:00|2694.2|2690.2|2693.7|2689.7|2694.2|2690.2|2693.7|2689.7|5
1644258390000|2022-02-07 18:26:30|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|8
1644258410000|2022-02-07 18:26:50|2693.3|2689.3|2693.7|2689.7|2694.3|2690.3|2693.3|2689.3|0
1644258420000|2022-02-07 18:27:00|2693.8|2689.8|2694.3|2690.3|2694.3|2690.3|2693.8|2689.8|3
1644258430000|2022-02-07 18:27:10|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|0
1644258460000|2022-02-07 18:27:40|2693.8|2689.8|2694.7|2690.7|2694.7|2690.7|2693.8|2689.8|7
1644258470000|2022-02-07 18:27:50|2695.2|2691.2|2694.7|2690.7|2695.2|2691.2|2694.7|2690.7|0
1644258480000|2022-02-07 18:28:00|2694.8|2690.8|2695.3|2691.3|2695.3|2691.3|2694.8|2690.8|1
1644258490000|2022-02-07 18:28:10|2695.8|2691.8|2696.3|2692.3|2696.3|2692.3|2695.8|2691.8|5
1644258500000|2022-02-07 18:28:20|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|0
1644258510000|2022-02-07 18:28:30|2697.3|2693.3|2696.8|2692.8|2697.3|2693.3|2696.3|2692.3|0
1644258520000|2022-02-07 18:28:40|2696.3|2692.3|2696.8|2692.8|2696.8|2692.8|2696.3|2692.3|0
1644258530000|2022-02-07 18:28:50|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|0
1644258540000|2022-02-07 18:29:00|2697.7|2693.7|2698.3|2694.3|2698.3|2694.3|2697.7|2693.7|3
1644258570000|2022-02-07 18:29:30|||||||||1
1644258580000|2022-02-07 18:29:40|2698.2|2694.2|2697.2|2693.2|2698.2|2694.2|2697.2|2693.2|21
1644258590000|2022-02-07 18:29:50|||||||||3
1644313500000|2022-02-08 09:45:00|2694.1|2690.1|2694.1|2690.1|2694.6|2690.6|2694.1|2690.1|46
1644313510000|2022-02-08 09:45:10|2693.6|2689.6|2690|2686|2693.6|2689.6|2690|2686|10
1644313520000|2022-02-08 09:45:20|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|3
1644313540000|2022-02-08 09:45:40|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|3
1644313550000|2022-02-08 09:45:50|2688.5|2684.5|2692.6|2688.6|2692.6|2688.6|2688|2684|13
1644313560000|2022-02-08 09:46:00|2692.1|2688.1|2691.1|2687.1|2692.1|2688.1|2691.1|2687.1|6
1644313570000|2022-02-08 09:46:10|2690.6|2686.6|2689.6|2685.6|2690.6|2686.6|2689.6|2685.6|3
1644313580000|2022-02-08 09:46:20|2688.2|2684.2|2688.1|2684.1|2688.2|2684.2|2688.1|2684.1|1
1644313590000|2022-02-08 09:46:30|2688.6|2684.6|2689.6|2685.6|2690.1|2686.1|2688.6|2684.6|5
1644313610000|2022-02-08 09:46:50|2689.7|2685.7|2690.6|2686.6|2691.5|2687.5|2689.7|2685.7|7
1644313620000|2022-02-08 09:47:00|2690.2|2686.2|2688.1|2684.1|2690.6|2686.6|2688.1|2684.1|1
1644313630000|2022-02-08 09:47:10|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|0
1644313640000|2022-02-08 09:47:20|2686.6|2682.6|2686.1|2682.1|2686.6|2682.6|2686.1|2682.1|2
1644313650000|2022-02-08 09:47:30|||||||||1
1644313660000|2022-02-08 09:47:40|2685.2|2681.2|2685.1|2681.1|2685.2|2681.2|2685.1|2681.1|1
1644313670000|2022-02-08 09:47:50|2685.6|2681.6|2686.1|2682.1|2686.1|2682.1|2685.6|2681.6|2
1644313680000|2022-02-08 09:48:00|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|0
1644313690000|2022-02-08 09:48:10|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|3
1644313710000|2022-02-08 09:48:30|2687.6|2683.6|2688.2|2684.2|2688.2|2684.2|2687.6|2683.6|0
1644313750000|2022-02-08 09:49:10|2688.1|2684.1|2688.1|2684.1|2688.1|2684.1|2688.1|2684.1|0
1644313800000|2022-02-08 09:50:00|2688|2684|2686.1|2682.1|2688|2684|2686.1|2682.1|7
1644313810000|2022-02-08 09:50:10|2688.1|2684.1|2686.2|2682.2|2688.1|2684.1|2686.2|2682.2|12
1644313820000|2022-02-08 09:50:20|2687.2|2683.2|2687.7|2683.7|2687.7|2683.7|2687.2|2683.2|0
1644313830000|2022-02-08 09:50:30|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|4
1644313840000|2022-02-08 09:50:40|2688.2|2684.2|2689.2|2685.2|2689.2|2685.2|2688.2|2684.2|2
1644313850000|2022-02-08 09:50:50|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|1
1644313860000|2022-02-08 09:51:00|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|0
1644313880000|2022-02-08 09:51:20|2689.6|2685.6|2688.7|2684.7|2689.6|2685.6|2688.7|2684.7|3
1644313890000|2022-02-08 09:51:30|2688.6|2684.6|2688.2|2684.2|2688.6|2684.6|2688.2|2684.2|2
1644313910000|2022-02-08 09:51:50|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|5
1644313920000|2022-02-08 09:52:00|2690.1|2686.1|2689.7|2685.7|2690.1|2686.1|2689.6|2685.6|0
1644313930000|2022-02-08 09:52:10|2690.1|2686.1|2691.1|2687.1|2691.1|2687.1|2690.1|2686.1|1
1644313940000|2022-02-08 09:52:20|2690.7|2686.7|2690.6|2686.6|2690.7|2686.7|2690.6|2686.6|2
1644313950000|2022-02-08 09:52:30|2689.7|2685.7|2691.1|2687.1|2691.1|2687.1|2689.7|2685.7|0
1644313970000|2022-02-08 09:52:50|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|0
1644313990000|2022-02-08 09:53:10|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|1
1644314050000|2022-02-08 09:54:10|2690.7|2686.7|2693.2|2689.2|2693.2|2689.2|2690.7|2686.7|16
1644314070000|2022-02-08 09:54:30|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|1
1644314090000|2022-02-08 09:54:50|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|4
1644314100000|2022-02-08 09:55:00|2692.2|2688.2|2691.2|2687.2|2692.2|2688.2|2691.2|2687.2|0
1644314130000|2022-02-08 09:55:30|2690.7|2686.7|2690.2|2686.2|2690.7|2686.7|2690.2|2686.2|1
1644314160000|2022-02-08 09:56:00|||||||||1
1644314200000|2022-02-08 09:56:40|||||||||1
1644314210000|2022-02-08 09:56:50|2690.3|2686.3|2691.2|2687.2|2691.2|2687.2|2690.3|2686.3|0
1644314230000|2022-02-08 09:57:10|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|0
1644314260000|2022-02-08 09:57:40|2691.2|2687.2|2690.8|2686.8|2691.2|2687.2|2690.8|2686.8|0
1644314270000|2022-02-08 09:57:50|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2
1644314290000|2022-02-08 09:58:10|2690.2|2686.2|2692.2|2688.2|2692.2|2688.2|2690.2|2686.2|17
1644314310000|2022-02-08 09:58:30|2691.8|2687.8|2691.3|2687.3|2691.8|2687.8|2691.3|2687.3|2
1644314340000|2022-02-08 09:59:00|2691.2|2687.2|2690.3|2686.3|2691.2|2687.2|2689.8|2685.8|3
1644314350000|2022-02-08 09:59:10|2691.6|2687.6|2691.7|2687.7|2691.7|2687.7|2691.6|2687.6|1
1644314360000|2022-02-08 09:59:20|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|1
1644314380000|2022-02-08 09:59:40|||||||||1
1644314390000|2022-02-08 09:59:50|2690.3|2686.3|2690.2|2686.2|2690.3|2686.3|2690.2|2686.2|2
1644314400000|2022-02-08 10:00:00|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|1
1644314430000|2022-02-08 10:00:30|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|0
1644314450000|2022-02-08 10:00:50|2691.2|2687.2|2690.8|2686.8|2691.2|2687.2|2690.8|2686.8|8
1644314460000|2022-02-08 10:01:00|2691.3|2687.3|2691.7|2687.7|2692.3|2688.3|2691.3|2687.3|2
1644314470000|2022-02-08 10:01:10|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2691.8|2687.8|9
1644314480000|2022-02-08 10:01:20|2692.8|2688.8|2692.2|2688.2|2692.8|2688.8|2691.8|2687.8|1
1644314500000|2022-02-08 10:01:40|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|1
1644314520000|2022-02-08 10:02:00|||||||||7
1644314530000|2022-02-08 10:02:10|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|0
1644314540000|2022-02-08 10:02:20|2692.2|2688.2|2691.8|2687.8|2692.3|2688.3|2691.8|2687.8|1
1644314550000|2022-02-08 10:02:30|2692.2|2688.2|2691.8|2687.8|2692.2|2688.2|2691.8|2687.8|3
1644314560000|2022-02-08 10:02:40|||||||||1
1644314570000|2022-02-08 10:02:50|2692.7|2688.7|2693.8|2689.8|2695.2|2691.2|2692.7|2688.7|17
1644314580000|2022-02-08 10:03:00|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|0
1644314590000|2022-02-08 10:03:10|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|0
1644314600000|2022-02-08 10:03:20|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2
1644314630000|2022-02-08 10:03:50|||||||||1
1644314690000|2022-02-08 10:04:50|||||||||1
1644314810000|2022-02-08 10:06:50|||||||||1
1644314820000|2022-02-08 10:07:00|2695.7|2691.7|2695.3|2691.3|2695.7|2691.7|2695.3|2691.3|3
1644314870000|2022-02-08 10:07:50|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|1
1644314890000|2022-02-08 10:08:10|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|0
1644314930000|2022-02-08 10:08:50|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2
1644314940000|2022-02-08 10:09:00|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|4
1644314970000|2022-02-08 10:09:30|2695.9|2691.9|2696.4|2692.4|2696.4|2692.4|2695.9|2691.9|0
1644315000000|2022-02-08 10:10:00|2696.3|2692.3|2696.4|2692.4|2696.4|2692.4|2695.9|2691.9|0
1644315040000|2022-02-08 10:10:40|2696.3|2692.3|2695.9|2691.9|2696.3|2692.3|2695.9|2691.9|0
1644315050000|2022-02-08 10:10:50|2696.4|2692.4|2696.4|2692.4|2696.4|2692.4|2696.4|2692.4|1
1644315110000|2022-02-08 10:11:50|||||||||1
1644315190000|2022-02-08 10:13:10|||||||||1
1644315230000|2022-02-08 10:13:50|||||||||1
1644315300000|2022-02-08 10:15:00|2694.4|2690.4|2693.8|2689.8|2694.4|2690.4|2693.8|2689.8|1
1644315310000|2022-02-08 10:15:10|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|0
1644315350000|2022-02-08 10:15:50|2692.8|2688.8|2693.4|2689.4|2693.4|2689.4|2692.4|2688.4|6
1644315360000|2022-02-08 10:16:00|2694.3|2690.3|2695.4|2691.4|2695.4|2691.4|2693.9|2689.9|7
1644315440000|2022-02-08 10:17:20|2696.7|2692.7|2696.4|2692.4|2696.9|2692.9|2696.4|2692.4|2
1644315510000|2022-02-08 10:18:30|2695.8|2691.8|2694.8|2690.8|2695.8|2691.8|2694.8|2690.8|2
1644315520000|2022-02-08 10:18:40|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|1
1644315540000|2022-02-08 10:19:00|2694.4|2690.4|2694.3|2690.3|2694.4|2690.4|2694.3|2690.3|1
1644315600000|2022-02-08 10:20:00|2693.9|2689.9|2692.4|2688.4|2693.9|2689.9|2692.4|2688.4|1
1644315660000|2022-02-08 10:21:00|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|5
1644315670000|2022-02-08 10:21:10|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|0
1644315710000|2022-02-08 10:21:50|||||||||1
1644315720000|2022-02-08 10:22:00|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|2
1644315780000|2022-02-08 10:23:00|2692.9|2688.9|2692.9|2688.9|2692.9|2688.9|2692.9|2688.9|0
1644315800000|2022-02-08 10:23:20|2692.4|2688.4|2691.9|2687.9|2692.4|2688.4|2691.9|2687.9|1
1644315810000|2022-02-08 10:23:30|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|0
1644315840000|2022-02-08 10:24:00|2692.3|2688.3|2691.4|2687.4|2692.3|2688.3|2691.4|2687.4|0
1644315850000|2022-02-08 10:24:10|2690.9|2686.9|2690.8|2686.8|2690.9|2686.9|2690.4|2686.4|1
1644315900000|2022-02-08 10:25:00|2690.3|2686.3|2690.4|2686.4|2690.4|2686.4|2689.8|2685.8|0
1644315930000|2022-02-08 10:25:30|2690.8|2686.8|2689.8|2685.8|2690.8|2686.8|2689.8|2685.8|0
1644315980000|2022-02-08 10:26:20|2688.9|2684.9|2688.4|2684.4|2688.9|2684.9|2688.4|2684.4|8
1644315990000|2022-02-08 10:26:30|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|0
1644316030000|2022-02-08 10:27:10|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|5
1644316090000|2022-02-08 10:28:10|2685.8|2681.8|2685.4|2681.4|2685.8|2681.8|2685.4|2681.4|4
1644316100000|2022-02-08 10:28:20|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|0
1644316130000|2022-02-08 10:28:50|2684.4|2680.4|2684.8|2680.8|2685.3|2681.3|2684.4|2680.4|3
1644316150000|2022-02-08 10:29:10|2682.8|2678.8|2683.4|2679.4|2683.4|2679.4|2682.8|2678.8|6
1644316170000|2022-02-08 10:29:30|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|0
1644316190000|2022-02-08 10:29:50|2683.9|2679.9|2683.8|2679.8|2684.8|2680.8|2683.8|2679.8|0
1644316200000|2022-02-08 10:30:00|2683.4|2679.4|2684.8|2680.8|2684.8|2680.8|2683.4|2679.4|0
1644316210000|2022-02-08 10:30:10|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|3
1644316220000|2022-02-08 10:30:20|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|0
1644316260000|2022-02-08 10:31:00|2685.9|2681.9|2687.8|2683.8|2687.8|2683.8|2685.9|2681.9|1
1644316270000|2022-02-08 10:31:10|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|1
1644316320000|2022-02-08 10:32:00|2687.4|2683.4|2687.9|2683.9|2687.9|2683.9|2687.4|2683.4|5
1644316330000|2022-02-08 10:32:10|2688.8|2684.8|2686.4|2682.4|2688.8|2684.8|2686.4|2682.4|9
1644316340000|2022-02-08 10:32:20|2687.8|2683.8|2687.7|2683.7|2687.8|2683.8|2687.7|2683.7|0
1644316350000|2022-02-08 10:32:30|2687.3|2683.3|2688.8|2684.8|2688.8|2684.8|2687.3|2683.3|2
1644316400000|2022-02-08 10:33:20|2688.9|2684.9|2689.3|2685.3|2689.3|2685.3|2688.9|2684.9|0
1644316420000|2022-02-08 10:33:40|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|0
1644316480000|2022-02-08 10:34:40|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|0
1644316500000|2022-02-08 10:35:00|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|1
1644316510000|2022-02-08 10:35:10|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|1
1644316600000|2022-02-08 10:36:40|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|113
1644316610000|2022-02-08 10:36:50|2691.5|2687.5|2692.9|2688.9|2692.9|2688.9|2691.5|2687.5|1
1644316630000|2022-02-08 10:37:10|2692.5|2688.5|2692.5|2688.5|2692.5|2688.5|2692.5|2688.5|0
1644316640000|2022-02-08 10:37:20|2692.4|2688.4|2692|2688|2692.4|2688.4|2692|2688|0
1644316680000|2022-02-08 10:38:00|2692.9|2688.9|2691|2687|2692.9|2688.9|2691|2687|5
1644316700000|2022-02-08 10:38:20|2690.4|2686.4|2690.4|2686.4|2690.4|2686.4|2690.4|2686.4|1
1644316710000|2022-02-08 10:38:30|2689.9|2685.9|2690.5|2686.5|2690.5|2686.5|2689.9|2685.9|2
1644316740000|2022-02-08 10:39:00|2690|2686|2688.9|2684.9|2690|2686|2688.9|2684.9|1
1644316750000|2022-02-08 10:39:10|2688.5|2684.5|2689.5|2685.5|2689.5|2685.5|2688.5|2684.5|0
1644316760000|2022-02-08 10:39:20|2689.4|2685.4|2689|2685|2689.4|2685.4|2689|2685|0
1644316770000|2022-02-08 10:39:30|2689.9|2685.9|2689.9|2685.9|2689.9|2685.9|2689.9|2685.9|2
1644316780000|2022-02-08 10:39:40|2690|2686|2690.4|2686.4|2690.4|2686.4|2690|2686|0
1644316790000|2022-02-08 10:39:50|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|0
1644316870000|2022-02-08 10:41:10|||||||||1
1644316930000|2022-02-08 10:42:10|2691|2687|2691|2687|2691|2687|2691|2687|1
1644316970000|2022-02-08 10:42:50|||||||||1
1644317020000|2022-02-08 10:43:40|||||||||1
1644317030000|2022-02-08 10:43:50|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|1
1644317080000|2022-02-08 10:44:40|||||||||1
1644317150000|2022-02-08 10:45:50|2690.4|2686.4|2689.9|2685.9|2690.4|2686.4|2689.9|2685.9|1
1644317170000|2022-02-08 10:46:10|||||||||1
1644317220000|2022-02-08 10:47:00|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|0
1644317230000|2022-02-08 10:47:10|||||||||1
1644317240000|2022-02-08 10:47:20|2688.4|2684.4|2688|2684|2688.4|2684.4|2688|2684|0
1644317250000|2022-02-08 10:47:30|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1644317270000|2022-02-08 10:47:50|2689|2685|2688.9|2684.9|2689.4|2685.4|2688.9|2684.9|2
1644317280000|2022-02-08 10:48:00|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|0
1644317290000|2022-02-08 10:48:10|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1644317470000|2022-02-08 10:51:10|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|0
1644317490000|2022-02-08 10:51:30|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1644317550000|2022-02-08 10:52:30|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|1
1644317580000|2022-02-08 10:53:00|2688.3|2684.3|2687.4|2683.4|2688.3|2684.3|2687.4|2683.4|0
1644317590000|2022-02-08 10:53:10|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|0
1644317640000|2022-02-08 10:54:00|2687.4|2683.4|2688.4|2684.4|2688.4|2684.4|2687.4|2683.4|4
1644317710000|2022-02-08 10:55:10|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|1
1644317730000|2022-02-08 10:55:30|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|0
1644317790000|2022-02-08 10:56:30|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|0
1644317820000|2022-02-08 10:57:00|2690.5|2686.5|2689.9|2685.9|2690.5|2686.5|2689.9|2685.9|3
1644317830000|2022-02-08 10:57:10|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|0
1644317840000|2022-02-08 10:57:20|||||||||10
1644317860000|2022-02-08 10:57:40|2690|2686|2690.5|2686.5|2690.5|2686.5|2690|2686|0
1644317890000|2022-02-08 10:58:10|2690|2686|2690|2686|2690|2686|2690|2686|1
1644317980000|2022-02-08 10:59:40|2689.9|2685.9|2687.4|2683.4|2689.9|2685.9|2687.4|2683.4|86
1644317990000|2022-02-08 10:59:50|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|0
1644318010000|2022-02-08 11:00:10|||||||||1
1644318030000|2022-02-08 11:00:30|2688.3|2684.3|2687.8|2683.8|2688.3|2684.3|2687.8|2683.8|0
1644318040000|2022-02-08 11:00:40|2686.8|2682.8|2687.3|2683.3|2687.3|2683.3|2686.8|2682.8|0
1644318060000|2022-02-08 11:01:00|2688.7|2684.7|2688.9|2684.9|2688.9|2684.9|2688.7|2684.7|5
1644318070000|2022-02-08 11:01:10|2689.8|2685.8|2689.9|2685.9|2689.9|2685.9|2689.8|2685.8|0
1644318090000|2022-02-08 11:01:30|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|0
1644318100000|2022-02-08 11:01:40|2691.8|2687.8|2690.8|2686.8|2691.8|2687.8|2690.8|2686.8|0
1644318120000|2022-02-08 11:02:00|2690.4|2686.4|2688.3|2684.3|2690.4|2686.4|2688.3|2684.3|5
1644318130000|2022-02-08 11:02:10|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|2
1644318140000|2022-02-08 11:02:20|2688.9|2684.9|2689.8|2685.8|2689.8|2685.8|2688.9|2684.9|0
1644318160000|2022-02-08 11:02:40|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|0
1644318180000|2022-02-08 11:03:00|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|0
1644318250000|2022-02-08 11:04:10|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|1
1644318340000|2022-02-08 11:05:40|2689.8|2685.8|2688.3|2684.3|2689.8|2685.8|2688.3|2684.3|1
1644318350000|2022-02-08 11:05:50|2688.4|2684.4|2689.8|2685.8|2689.8|2685.8|2688.4|2684.4|0
1644318430000|2022-02-08 11:07:10|2690.7|2686.7|2689.8|2685.8|2690.8|2686.8|2689.8|2685.8|6
1644318440000|2022-02-08 11:07:20|2689.3|2685.3|2689.8|2685.8|2689.8|2685.8|2689.3|2685.3|0
1644318470000|2022-02-08 11:07:50|2690.3|2686.3|2690.8|2686.8|2690.8|2686.8|2690.3|2686.3|0
1644318550000|2022-02-08 11:09:10|||||||||1
1644318590000|2022-02-08 11:09:50|2691.3|2687.3|2691.8|2687.8|2691.8|2687.8|2691.3|2687.3|0
1644318600000|2022-02-08 11:10:00|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|1
1644318610000|2022-02-08 11:10:10|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|0
1644318660000|2022-02-08 11:11:00|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|1
1644318670000|2022-02-08 11:11:10|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|0
1644318750000|2022-02-08 11:12:30|2688.4|2684.4|2688.3|2684.3|2688.4|2684.4|2688.3|2684.3|0
1644318760000|2022-02-08 11:12:40|2688.8|2684.8|2689.8|2685.8|2689.8|2685.8|2688.3|2684.3|3
1644318770000|2022-02-08 11:12:50|||||||||1
1644318780000|2022-02-08 11:13:00|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|1
1644318900000|2022-02-08 11:15:00|2688.8|2684.8|2688.3|2684.3|2688.8|2684.8|2687.8|2683.8|3
1644318910000|2022-02-08 11:15:10|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|0
1644318920000|2022-02-08 11:15:20|2688.3|2684.3|2688.8|2684.8|2688.8|2684.8|2688.3|2684.3|0
1644318980000|2022-02-08 11:16:20|2688.3|2684.3|2688.8|2684.8|2688.8|2684.8|2688.3|2684.3|2
1644319060000|2022-02-08 11:17:40|2687.3|2683.3|2688.2|2684.2|2688.3|2684.3|2687.3|2683.3|0
1644319070000|2022-02-08 11:17:50|2687.8|2683.8|2688.8|2684.8|2688.8|2684.8|2687.8|2683.8|2
1644319100000|2022-02-08 11:18:20|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|0
1644319200000|2022-02-08 11:20:00|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|1
1644319210000|2022-02-08 11:20:10|2688.9|2684.9|2690.8|2686.8|2690.8|2686.8|2688.9|2684.9|0
1644319230000|2022-02-08 11:20:30|2690.3|2686.3|2691.3|2687.3|2691.3|2687.3|2690.3|2686.3|1
1644319240000|2022-02-08 11:20:40|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|0
1644319250000|2022-02-08 11:20:50|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|0
1644319260000|2022-02-08 11:21:00|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|0
1644319290000|2022-02-08 11:21:30|2690.5|2686.5|2690.4|2686.4|2690.5|2686.5|2690.4|2686.4|1
1644319300000|2022-02-08 11:21:40|2691.3|2687.3|2691.8|2687.8|2691.8|2687.8|2691.3|2687.3|0
1644319320000|2022-02-08 11:22:00|2691.4|2687.4|2691.8|2687.8|2691.8|2687.8|2691.4|2687.4|0
1644319570000|2022-02-08 11:26:10|2691.9|2687.9|2693.8|2689.8|2693.8|2689.8|2691.9|2687.9|0
1644319580000|2022-02-08 11:26:20|2694.3|2690.3|2693.4|2689.4|2694.3|2690.3|2693.3|2689.3|1
1644319590000|2022-02-08 11:26:30|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|0
1644319610000|2022-02-08 11:26:50|2693.3|2689.3|2692.8|2688.8|2693.3|2689.3|2692.3|2688.3|2
1644319620000|2022-02-08 11:27:00|2692.7|2688.7|2692.8|2688.8|2692.8|2688.8|2692.3|2688.3|0
1644319630000|2022-02-08 11:27:10|2692.3|2688.3|2692.8|2688.8|2692.8|2688.8|2692.3|2688.3|0
1644319670000|2022-02-08 11:27:50|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.3|2689.3|4
1644319720000|2022-02-08 11:28:40|2693.7|2689.7|2692.8|2688.8|2693.7|2689.7|2692.8|2688.8|0
1644319730000|2022-02-08 11:28:50|2692.9|2688.9|2694.3|2690.3|2694.3|2690.3|2692.9|2688.9|0
1644319740000|2022-02-08 11:29:00|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|0
1644319760000|2022-02-08 11:29:20|2694.3|2690.3|2694.8|2690.8|2694.8|2690.8|2694.3|2690.3|0
1644319780000|2022-02-08 11:29:40|2694.7|2690.7|2693.8|2689.8|2694.7|2690.7|2693.8|2689.8|0
1644319790000|2022-02-08 11:29:50|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.3|2690.3|0
1644319800000|2022-02-08 11:30:00|2694.7|2690.7|2694.8|2690.8|2694.8|2690.8|2694.3|2690.3|0
1644319810000|2022-02-08 11:30:10|2695.3|2691.3|2695.8|2691.8|2695.8|2691.8|2695.3|2691.3|2
1644319830000|2022-02-08 11:30:30|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|0
1644319840000|2022-02-08 11:30:40|2696.3|2692.3|2696.8|2692.8|2696.8|2692.8|2696.3|2692.3|0
1644319860000|2022-02-08 11:31:00|2696.7|2692.7|2696.3|2692.3|2696.7|2692.7|2696.3|2692.3|0
1644319870000|2022-02-08 11:31:10|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|0
1644319880000|2022-02-08 11:31:20|2696.7|2692.7|2695.8|2691.8|2696.7|2692.7|2695.8|2691.8|0
1644319890000|2022-02-08 11:31:30|2696.8|2692.8|2696.3|2692.3|2696.8|2692.8|2696.3|2692.3|0
1644319900000|2022-02-08 11:31:40|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|0
1644319910000|2022-02-08 11:31:50|2695.8|2691.8|2696.8|2692.8|2696.8|2692.8|2695.8|2691.8|0
1644320050000|2022-02-08 11:34:10|2698.3|2694.3|2697.8|2693.8|2698.3|2694.3|2697.3|2693.3|8
1644320060000|2022-02-08 11:34:20|2698.3|2694.3|2698.8|2694.8|2698.8|2694.8|2698.3|2694.3|0
1644320070000|2022-02-08 11:34:30|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|0
1644320080000|2022-02-08 11:34:40|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|0
1644320110000|2022-02-08 11:35:10|2699.3|2695.3|2698.8|2694.8|2699.3|2695.3|2698.3|2694.3|2
1644320120000|2022-02-08 11:35:20|2698.9|2694.9|2698.4|2694.4|2698.9|2694.9|2698.4|2694.4|0
1644320130000|2022-02-08 11:35:30|2698.8|2694.8|2699.8|2695.8|2699.8|2695.8|2698.8|2694.8|0
1644320140000|2022-02-08 11:35:40|2698.9|2694.9|2697.8|2693.8|2698.9|2694.9|2697.8|2693.8|2
1644320150000|2022-02-08 11:35:50|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|0
1644320170000|2022-02-08 11:36:10|2698.3|2694.3|2698.8|2694.8|2698.8|2694.8|2698.3|2694.3|0
1644320200000|2022-02-08 11:36:40|2698.3|2694.3|2698.8|2694.8|2698.8|2694.8|2698.3|2694.3|0
1644320230000|2022-02-08 11:37:10|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|0
1644320240000|2022-02-08 11:37:20|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|0
1644320270000|2022-02-08 11:37:50|2697.4|2693.4|2697.3|2693.3|2697.4|2693.4|2697.3|2693.3|0
1644320280000|2022-02-08 11:38:00|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|0
1644320290000|2022-02-08 11:38:10|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|0
1644320320000|2022-02-08 11:38:40|2699.4|2695.4|2699.4|2695.4|2699.4|2695.4|2699.4|2695.4|2
1644320330000|2022-02-08 11:38:50|2699.8|2695.8|2700.3|2696.3|2700.3|2696.3|2699.8|2695.8|1
1644320340000|2022-02-08 11:39:00|2700.8|2696.8|2699.4|2695.4|2700.8|2696.8|2699.4|2695.4|1
1644320350000|2022-02-08 11:39:10|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|0
1644320360000|2022-02-08 11:39:20|2699.3|2695.3|2699.8|2695.8|2699.8|2695.8|2699.3|2695.3|3
1644320390000|2022-02-08 11:39:50|||||||||1
1644320480000|2022-02-08 11:41:20|2698.8|2694.8|2698.3|2694.3|2698.8|2694.8|2698.3|2694.3|1
1644320500000|2022-02-08 11:41:40|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|0
1644320510000|2022-02-08 11:41:50|2697.4|2693.4|2698.8|2694.8|2698.8|2694.8|2697.4|2693.4|1
1644320530000|2022-02-08 11:42:10|2698.3|2694.3|2698.8|2694.8|2698.8|2694.8|2698.3|2694.3|0
1644320540000|2022-02-08 11:42:20|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|0
1644320560000|2022-02-08 11:42:40|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|0
1644320700000|2022-02-08 11:45:00|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2
1644320820000|2022-02-08 11:47:00|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|1
1644320830000|2022-02-08 11:47:10|2699.8|2695.8|2699.3|2695.3|2699.8|2695.8|2699.3|2695.3|0
1644320840000|2022-02-08 11:47:20|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|0
1644320850000|2022-02-08 11:47:30|2698.3|2694.3|2699.3|2695.3|2699.8|2695.8|2698.3|2694.3|4
1644320860000|2022-02-08 11:47:40|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2698.8|2694.8|3
1644320910000|2022-02-08 11:48:30|2698.3|2694.3|2699.3|2695.3|2699.8|2695.8|2698.3|2694.3|1
1644320920000|2022-02-08 11:48:40|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.3|2695.3|0
1644320950000|2022-02-08 11:49:10|2698.3|2694.3|2698.8|2694.8|2698.8|2694.8|2698.3|2694.3|1
1644320960000|2022-02-08 11:49:20|2699.3|2695.3|2699.8|2695.8|2699.8|2695.8|2699.3|2695.3|1
1644320990000|2022-02-08 11:49:50|2698.3|2694.3|2696.2|2692.2|2698.3|2694.3|2696.2|2692.2|84
1644321000000|2022-02-08 11:50:00|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|0
1644321010000|2022-02-08 11:50:10|2696.8|2692.8|2697.7|2693.7|2697.7|2693.7|2696.8|2692.8|0
1644321030000|2022-02-08 11:50:30|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|0
1644321040000|2022-02-08 11:50:40|2697.3|2693.3|2696.2|2692.2|2697.7|2693.7|2696.2|2692.2|0
1644321050000|2022-02-08 11:50:50|2696.3|2692.3|2696.7|2692.7|2696.7|2692.7|2696.3|2692.3|0
1644321120000|2022-02-08 11:52:00|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.3|2693.3|2
1644321150000|2022-02-08 11:52:30|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|0
1644321160000|2022-02-08 11:52:40|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.2|2693.2|0
1644321210000|2022-02-08 11:53:30|2697.2|2693.2|2697.7|2693.7|2697.7|2693.7|2697.2|2693.2|0
1644321270000|2022-02-08 11:54:30|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|1
1644321280000|2022-02-08 11:54:40|2697.3|2693.3|2697.7|2693.7|2697.7|2693.7|2697.3|2693.3|0
1644321330000|2022-02-08 11:55:30|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|0
1644321340000|2022-02-08 11:55:40|2697.3|2693.3|2697.7|2693.7|2697.7|2693.7|2697.3|2693.3|0
1644321350000|2022-02-08 11:55:50|2696.7|2692.7|2696.2|2692.2|2696.7|2692.7|2696.2|2692.2|0
1644321360000|2022-02-08 11:56:00|2696.3|2692.3|2696.7|2692.7|2696.7|2692.7|2696.3|2692.3|0
1644321390000|2022-02-08 11:56:30|2697.2|2693.2|2696.2|2692.2|2697.2|2693.2|2696.2|2692.2|1
1644321400000|2022-02-08 11:56:40|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|2696.2|2692.2|0
1644321420000|2022-02-08 11:57:00|2696.2|2692.2|2696.7|2692.7|2696.7|2692.7|2696.2|2692.2|1
1644321430000|2022-02-08 11:57:10|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|1
1644321440000|2022-02-08 11:57:20|2696.8|2692.8|2696.7|2692.7|2696.8|2692.8|2696.7|2692.7|5
1644321460000|2022-02-08 11:57:40|2696.2|2692.2|2696.3|2692.3|2696.3|2692.3|2696.2|2692.2|2
1644321480000|2022-02-08 11:58:00|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|0
1644321490000|2022-02-08 11:58:10|2696.8|2692.8|2697.2|2693.2|2697.7|2693.7|2696.8|2692.8|4
1644321500000|2022-02-08 11:58:20|2697.3|2693.3|2697.7|2693.7|2697.7|2693.7|2697.2|2693.2|12
1644321510000|2022-02-08 11:58:30|2697.6|2693.6|2697.2|2693.2|2697.6|2693.6|2697.2|2693.2|1
1644321520000|2022-02-08 11:58:40|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|0
1644321530000|2022-02-08 11:58:50|2696.6|2692.6|2696.7|2692.7|2696.7|2692.7|2696.6|2692.6|1
1644321550000|2022-02-08 11:59:10|2697.2|2693.2|2696.7|2692.7|2697.2|2693.2|2696.7|2692.7|0
1644321570000|2022-02-08 11:59:30|2697.7|2693.7|2698.2|2694.2|2698.2|2694.2|2697.7|2693.7|21
1644321580000|2022-02-08 11:59:40|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|0
1644321600000|2022-02-08 12:00:00|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|0
1644321610000|2022-02-08 12:00:10|2698.9|2694.9|2698.8|2694.8|2699.7|2695.7|2698.3|2694.3|2
1644321640000|2022-02-08 12:00:40|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|4
1644321650000|2022-02-08 12:00:50|2697.7|2693.7|2698.8|2694.8|2698.8|2694.8|2697.7|2693.7|1
1644321660000|2022-02-08 12:01:00|2698.7|2694.7|2698.3|2694.3|2698.7|2694.7|2698.3|2694.3|13
1644321670000|2022-02-08 12:01:10|2698.8|2694.8|2698.8|2694.8|2699.3|2695.3|2698.8|2694.8|1
1644321690000|2022-02-08 12:01:30|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|0
1644321900000|2022-02-08 12:05:00|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|0
1644321910000|2022-02-08 12:05:10|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|2
1644321930000|2022-02-08 12:05:30|2697.2|2693.2|2694.8|2690.8|2697.2|2693.2|2694.7|2690.7|17
1644321940000|2022-02-08 12:05:40|||||||||1
1644321950000|2022-02-08 12:05:50|2694.7|2690.7|2694.2|2690.2|2694.7|2690.7|2692.8|2688.8|1
1644321960000|2022-02-08 12:06:00|2695.2|2691.2|2695.3|2691.3|2695.3|2691.3|2695.2|2691.2|0
1644321970000|2022-02-08 12:06:10|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|0
1644321980000|2022-02-08 12:06:20|2694.7|2690.7|2693.3|2689.3|2694.7|2690.7|2693.2|2689.2|0
1644322000000|2022-02-08 12:06:40|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|0
1644322010000|2022-02-08 12:06:50|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|0
1644322020000|2022-02-08 12:07:00|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|0
1644322030000|2022-02-08 12:07:10|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|0
1644322040000|2022-02-08 12:07:20|2694.3|2690.3|2695.2|2691.2|2695.2|2691.2|2694.3|2690.3|0
1644322060000|2022-02-08 12:07:40|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|0
1644322090000|2022-02-08 12:08:10|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|0
1644322110000|2022-02-08 12:08:30|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|0
1644322140000|2022-02-08 12:09:00|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|0
1644322170000|2022-02-08 12:09:30|2693.8|2689.8|2696.2|2692.2|2696.2|2692.2|2693.8|2689.8|1
1644322180000|2022-02-08 12:09:40|2695.8|2691.8|2696.3|2692.3|2696.3|2692.3|2695.8|2691.8|1
1644322190000|2022-02-08 12:09:50|2695.8|2691.8|2696.3|2692.3|2696.3|2692.3|2695.8|2691.8|1
1644322200000|2022-02-08 12:10:00|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|1
1644322230000|2022-02-08 12:10:30|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|0
1644322270000|2022-02-08 12:11:10|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|0
1644322290000|2022-02-08 12:11:30|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|1
1644322330000|2022-02-08 12:12:10|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|0
1644322340000|2022-02-08 12:12:20|2694.2|2690.2|2694.3|2690.3|2694.3|2690.3|2694.2|2690.2|2
1644322360000|2022-02-08 12:12:40|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|0
1644322380000|2022-02-08 12:13:00|||||||||1
1644322480000|2022-02-08 12:14:40|||||||||89
1644322490000|2022-02-08 12:14:50|||||||||1
1644322550000|2022-02-08 12:15:50|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|0
1644322560000|2022-02-08 12:16:00|2694.2|2690.2|2693.7|2689.7|2694.2|2690.2|2693.7|2689.7|0
1644322570000|2022-02-08 12:16:10|2693.2|2689.2|2692.7|2688.7|2693.2|2689.2|2692.7|2688.7|2
1644322590000|2022-02-08 12:16:30|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|0
1644322610000|2022-02-08 12:16:50|2691.7|2687.7|2691.2|2687.2|2691.7|2687.7|2691.2|2687.2|1
1644322620000|2022-02-08 12:17:00|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|0
1644322630000|2022-02-08 12:17:10|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|0
1644322660000|2022-02-08 12:17:40|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|0
1644322670000|2022-02-08 12:17:50|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|1
1644322680000|2022-02-08 12:18:00|2690.2|2686.2|2690.3|2686.3|2690.3|2686.3|2690.2|2686.2|0
1644322750000|2022-02-08 12:19:10|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|0
1644322790000|2022-02-08 12:19:50|2691.7|2687.7|2691.8|2687.8|2691.8|2687.8|2691.7|2687.7|5
1644322800000|2022-02-08 12:20:00|2693.3|2689.3|2692.2|2688.2|2693.3|2689.3|2691.8|2687.8|6
1644322820000|2022-02-08 12:20:20|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|24
1644322830000|2022-02-08 12:20:30|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|0
1644322840000|2022-02-08 12:20:40|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|0
1644322900000|2022-02-08 12:21:40|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|0
1644322920000|2022-02-08 12:22:00|2694.4|2690.4|2694.4|2690.4|2694.4|2690.4|2694.4|2690.4|0
1644322990000|2022-02-08 12:23:10|2694.2|2690.2|2693.3|2689.3|2694.2|2690.2|2693.3|2689.3|103
1644323050000|2022-02-08 12:24:10|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|0
1644323070000|2022-02-08 12:24:30|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|0
1644323100000|2022-02-08 12:25:00|2692.9|2688.9|2693.3|2689.3|2693.3|2689.3|2692.9|2688.9|0
1644323110000|2022-02-08 12:25:10|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|0
1644323160000|2022-02-08 12:26:00|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|0
1644323200000|2022-02-08 12:26:40|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|0
1644323220000|2022-02-08 12:27:00|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|0
1644323310000|2022-02-08 12:28:30|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|0
1644323380000|2022-02-08 12:29:40|||||||||2
1644323400000|2022-02-08 12:30:00|2692.3|2688.3|2697.3|2693.3|2697.3|2693.3|2692.3|2688.3|43
1644323410000|2022-02-08 12:30:10|2696.8|2692.8|2696.9|2692.9|2696.9|2692.9|2696.8|2692.8|1
1644323430000|2022-02-08 12:30:30|2696.8|2692.8|2695.9|2691.9|2696.8|2692.8|2695.3|2691.3|5
1644323460000|2022-02-08 12:31:00|2696.4|2692.4|2696.4|2692.4|2696.4|2692.4|2696.4|2692.4|0
1644323470000|2022-02-08 12:31:10|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|0
1644323480000|2022-02-08 12:31:20|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|1
1644323500000|2022-02-08 12:31:40|2695.4|2691.4|2695.4|2691.4|2695.4|2691.4|2695.4|2691.4|0
1644323510000|2022-02-08 12:31:50|2694.8|2690.8|2694.3|2690.3|2694.8|2690.8|2694.3|2690.3|25
1644323520000|2022-02-08 12:32:00|2693.8|2689.8|2694.3|2690.3|2694.3|2690.3|2693.8|2689.8|1
1644323540000|2022-02-08 12:32:20|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|6
1644323550000|2022-02-08 12:32:30|||||||||2
1644323590000|2022-02-08 12:33:10|||||||||1
1644323620000|2022-02-08 12:33:40|||||||||3
1644323650000|2022-02-08 12:34:10|2692.9|2688.9|2693.8|2689.8|2693.8|2689.8|2692.9|2688.9|1
1644323660000|2022-02-08 12:34:20|2693.9|2689.9|2693.9|2689.9|2693.9|2689.9|2693.9|2689.9|0
1644323680000|2022-02-08 12:34:40|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|0
1644323690000|2022-02-08 12:34:50|||||||||1
1644323730000|2022-02-08 12:35:30|||||||||2
1644323800000|2022-02-08 12:36:40|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|0
1644323830000|2022-02-08 12:37:10|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2
1644323920000|2022-02-08 12:38:40|2694.4|2690.4|2694.8|2690.8|2694.8|2690.8|2694.4|2690.4|2
1644323930000|2022-02-08 12:38:50|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|4
1644323960000|2022-02-08 12:39:20|2695.4|2691.4|2696.3|2692.3|2696.3|2692.3|2695.4|2691.4|0
1644324010000|2022-02-08 12:40:10|2696.4|2692.4|2696.4|2692.4|2696.4|2692.4|2696.4|2692.4|2
1644324080000|2022-02-08 12:41:20|2696.3|2692.3|2695.3|2691.3|2696.3|2692.3|2695.3|2691.3|2
1644324090000|2022-02-08 12:41:30|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|0
1644324100000|2022-02-08 12:41:40|2694.8|2690.8|2694.3|2690.3|2694.8|2690.8|2694.3|2690.3|0
1644324150000|2022-02-08 12:42:30|||||||||1
1644324160000|2022-02-08 12:42:40|||||||||1
1644324180000|2022-02-08 12:43:00|2694.4|2690.4|2694.9|2690.9|2694.9|2690.9|2694.4|2690.4|1
1644324330000|2022-02-08 12:45:30|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|0
1644324350000|2022-02-08 12:45:50|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|0
1644324390000|2022-02-08 12:46:30|||||||||50
1644324480000|2022-02-08 12:48:00|2693.9|2689.9|2693.9|2689.9|2693.9|2689.9|2693.9|2689.9|0
1644324490000|2022-02-08 12:48:10|2693.4|2689.4|2693.3|2689.3|2693.4|2689.4|2693.3|2689.3|1
1644324540000|2022-02-08 12:49:00|2690.9|2686.9|2692.3|2688.3|2692.3|2688.3|2690.9|2686.9|11
1644324550000|2022-02-08 12:49:10|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|103
1644324560000|2022-02-08 12:49:20|||||||||1
1644324570000|2022-02-08 12:49:30|2693.8|2689.8|2694.1|2690.1|2694.1|2690.1|2693.8|2689.8|101
1644324580000|2022-02-08 12:49:40|2695|2691|2695|2691|2695|2691|2695|2691|0
1644324590000|2022-02-08 12:49:50|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|2
1644324600000|2022-02-08 12:50:00|2695|2691|2695|2691|2695|2691|2695|2691|0
1644324630000|2022-02-08 12:50:30|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|17
1644324640000|2022-02-08 12:50:40|2696.6|2692.6|2697.9|2693.9|2698.5|2694.5|2696.6|2692.6|1
1644324650000|2022-02-08 12:50:50|2697|2693|2697|2693|2697|2693|2697|2693|4
1644324680000|2022-02-08 12:51:20|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|1
1644324690000|2022-02-08 12:51:30|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|0
1644324700000|2022-02-08 12:51:40|2696|2692|2696.5|2692.5|2696.5|2692.5|2696|2692|7
1644324730000|2022-02-08 12:52:10|2696|2692|2696|2692|2696|2692|2696|2692|0
1644324750000|2022-02-08 12:52:30|2696.1|2692.1|2696.5|2692.5|2696.5|2692.5|2696.1|2692.1|0
1644324820000|2022-02-08 12:53:40|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|0
1644324830000|2022-02-08 12:53:50|2699.6|2695.6|2699.6|2695.6|2699.6|2695.6|2699.6|2695.6|322
1644324840000|2022-02-08 12:54:00|2699.5|2695.5|2697.6|2693.6|2699.5|2695.5|2697.1|2693.1|3
1644324850000|2022-02-08 12:54:10|2698|2694|2698.5|2694.5|2698.5|2694.5|2698|2694|51
1644324870000|2022-02-08 12:54:30|2698.1|2694.1|2698.6|2694.6|2698.6|2694.6|2698.1|2694.1|67
1644324880000|2022-02-08 12:54:40|2699.1|2695.1|2699.1|2695.1|2699.1|2695.1|2699.1|2695.1|2
1644324890000|2022-02-08 12:54:50|||||||||16
1644324900000|2022-02-08 12:55:00|2698.1|2694.1|2697.5|2693.5|2698.1|2694.1|2697.5|2693.5|3
1644324920000|2022-02-08 12:55:20|2698.1|2694.1|2698.1|2694.1|2698.1|2694.1|2698.1|2694.1|119
1644324940000|2022-02-08 12:55:40|2697.1|2693.1|2697.1|2693.1|2697.1|2693.1|2697.1|2693.1|0
1644324960000|2022-02-08 12:56:00|2696.6|2692.6|2695.6|2691.6|2696.6|2692.6|2695.6|2691.6|2
1644324970000|2022-02-08 12:56:10|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|0
1644324980000|2022-02-08 12:56:20|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|0
1644324990000|2022-02-08 12:56:30|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|2696.5|2692.5|2
1644325010000|2022-02-08 12:56:50|2696|2692|2696.1|2692.1|2696.1|2692.1|2696|2692|0
1644325020000|2022-02-08 12:57:00|2694.6|2690.6|2694.1|2690.1|2694.6|2690.6|2694.1|2690.1|1
1644325040000|2022-02-08 12:57:20|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|0
1644325050000|2022-02-08 12:57:30|2694.5|2690.5|2694.5|2690.5|2694.5|2690.5|2694.5|2690.5|0
1644325060000|2022-02-08 12:57:40|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|0
1644325080000|2022-02-08 12:58:00|2694.5|2690.5|2694.5|2690.5|2694.5|2690.5|2694.5|2690.5|0
1644325090000|2022-02-08 12:58:10|||||||||1
1644325100000|2022-02-08 12:58:20|2695.4|2691.4|2695.5|2691.5|2695.5|2691.5|2695.4|2691.4|4
1644325130000|2022-02-08 12:58:50|||||||||1
1644325150000|2022-02-08 12:59:10|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|2
1644325170000|2022-02-08 12:59:30|||||||||1
1644325180000|2022-02-08 12:59:40|2695|2691|2695|2691|2695|2691|2695|2691|0
1644325190000|2022-02-08 12:59:50|2694.6|2690.6|2692|2688|2694.6|2690.6|2691.1|2687.1|2
1644325200000|2022-02-08 13:00:00|2691.6|2687.6|2697.6|2693.6|2697.6|2693.6|2691.6|2687.6|9
1644325210000|2022-02-08 13:00:10|2696.6|2692.6|2697.1|2693.1|2697.1|2693.1|2696.6|2692.6|9
1644325220000|2022-02-08 13:00:20|2697.2|2693.2|2699.1|2695.1|2699.1|2695.1|2697.2|2693.2|1
1644325230000|2022-02-08 13:00:30|2698.6|2694.6|2698.1|2694.1|2698.6|2694.6|2698.1|2694.1|3
1644325240000|2022-02-08 13:00:40|2698.2|2694.2|2698.6|2694.6|2698.6|2694.6|2698.2|2694.2|1
1644325250000|2022-02-08 13:00:50|2699.1|2695.1|2698.6|2694.6|2699.1|2695.1|2698.6|2694.6|1
1644325260000|2022-02-08 13:01:00|2698.1|2694.1|2698.2|2694.2|2698.2|2694.2|2698.1|2694.1|1
1644325270000|2022-02-08 13:01:10|2698.6|2694.6|2698.5|2694.5|2698.6|2694.6|2698.5|2694.5|7
1644325290000|2022-02-08 13:01:30|2697.6|2693.6|2698.1|2694.1|2698.1|2694.1|2697.6|2693.6|4
1644325300000|2022-02-08 13:01:40|||||||||1
1644325310000|2022-02-08 13:01:50|2699.1|2695.1|2697.6|2693.6|2699.1|2695.1|2697.1|2693.1|19
1644325320000|2022-02-08 13:02:00|2698.1|2694.1|2698.6|2694.6|2699|2695|2698.1|2694.1|4
1644325330000|2022-02-08 13:02:10|2699|2695|2698.6|2694.6|2699|2695|2698.1|2694.1|5
1644325340000|2022-02-08 13:02:20|2698.1|2694.1|2698.2|2694.2|2698.6|2694.6|2698.1|2694.1|0
1644325350000|2022-02-08 13:02:30|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|0
1644325360000|2022-02-08 13:02:40|2698.1|2694.1|2698.6|2694.6|2698.6|2694.6|2698.1|2694.1|1
1644325370000|2022-02-08 13:02:50|2699.1|2695.1|2697.6|2693.6|2699.1|2695.1|2697.6|2693.6|13
1644325380000|2022-02-08 13:03:00|2698.1|2694.1|2699.6|2695.6|2699.6|2695.6|2697.6|2693.6|24
1644325390000|2022-02-08 13:03:10|2699.1|2695.1|2698.6|2694.6|2699.1|2695.1|2698.6|2694.6|9
1644325420000|2022-02-08 13:03:40|||||||||1
1644325450000|2022-02-08 13:04:10|2699.1|2695.1|2699.1|2695.1|2699.1|2695.1|2699.1|2695.1|3
1644325460000|2022-02-08 13:04:20|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|2698.1|2694.1|0
1644325480000|2022-02-08 13:04:40|2698.2|2694.2|2698.1|2694.1|2698.6|2694.6|2698.1|2694.1|2
1644325490000|2022-02-08 13:04:50|2697.6|2693.6|2697|2693|2697.6|2693.6|2697|2693|13
1644325500000|2022-02-08 13:05:00|2696.6|2692.6|2695.6|2691.6|2696.6|2692.6|2695.1|2691.1|2
1644325510000|2022-02-08 13:05:10|2696.1|2692.1|2697.1|2693.1|2697.1|2693.1|2696.1|2692.1|2
1644325540000|2022-02-08 13:05:40|||||||||2
1644325560000|2022-02-08 13:06:00|||||||||9
1644325570000|2022-02-08 13:06:10|||||||||1
1644325580000|2022-02-08 13:06:20|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|4
1644325590000|2022-02-08 13:06:30|2695.1|2691.1|2694.1|2690.1|2695.1|2691.1|2694|2690|10
1644325600000|2022-02-08 13:06:40|2693.6|2689.6|2692.6|2688.6|2693.6|2689.6|2692.6|2688.6|13
1644325620000|2022-02-08 13:07:00|2693.1|2689.1|2693.6|2689.6|2693.6|2689.6|2693.1|2689.1|3
1644325630000|2022-02-08 13:07:10|2694.1|2690.1|2693.1|2689.1|2694.6|2690.6|2693.1|2689.1|3
1644325660000|2022-02-08 13:07:40|||||||||2
1644325670000|2022-02-08 13:07:50|||||||||25
1644325680000|2022-02-08 13:08:00|2695|2691|2695|2691|2695|2691|2695|2691|2
1644325690000|2022-02-08 13:08:10|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|8
1644325700000|2022-02-08 13:08:20|||||||||1
1644325710000|2022-02-08 13:08:30|||||||||50
1644325720000|2022-02-08 13:08:40|||||||||1
1644325740000|2022-02-08 13:09:00|||||||||5
1644325750000|2022-02-08 13:09:10|2694.1|2690.1|2693.6|2689.6|2694.1|2690.1|2693.6|2689.6|4
1644325770000|2022-02-08 13:09:30|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|0
1644325780000|2022-02-08 13:09:40|||||||||1
1644325800000|2022-02-08 13:10:00|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|5
1644325810000|2022-02-08 13:10:10|2694.1|2690.1|2695.6|2691.6|2696|2692|2694.1|2690.1|4
1644325820000|2022-02-08 13:10:20|2695.1|2691.1|2695.2|2691.2|2695.2|2691.2|2695.1|2691.1|114
1644325830000|2022-02-08 13:10:30|2695.1|2691.1|2694.2|2690.2|2695.1|2691.1|2694.1|2690.1|9
1644325840000|2022-02-08 13:10:40|||||||||1
1644325870000|2022-02-08 13:11:10|||||||||2
1644325880000|2022-02-08 13:11:20|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|0
1644325900000|2022-02-08 13:11:40|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.1|2690.1|10
1644325910000|2022-02-08 13:11:50|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|0
1644325920000|2022-02-08 13:12:00|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|153
1644325930000|2022-02-08 13:12:10|||||||||2
1644325960000|2022-02-08 13:12:40|||||||||3
1644325990000|2022-02-08 13:13:10|||||||||7
1644326010000|2022-02-08 13:13:30|2694.3|2690.3|2691.7|2687.7|2694.3|2690.3|2691.7|2687.7|5
1644326020000|2022-02-08 13:13:40|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|2
1644326040000|2022-02-08 13:14:00|2692.2|2688.2|2693.2|2689.2|2693.2|2689.2|2692.2|2688.2|2
1644326050000|2022-02-08 13:14:10|||||||||1
1644326060000|2022-02-08 13:14:20|2694.2|2690.2|2694.1|2690.1|2694.2|2690.2|2693.6|2689.6|3
1644326070000|2022-02-08 13:14:30|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|0
1644326080000|2022-02-08 13:14:40|||||||||2
1644326100000|2022-02-08 13:15:00|2695.1|2691.1|2695.2|2691.2|2695.2|2691.2|2694.7|2690.7|1
1644326110000|2022-02-08 13:15:10|||||||||1
1644326120000|2022-02-08 13:15:20|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|0
1644326130000|2022-02-08 13:15:30|||||||||1
1644326140000|2022-02-08 13:15:40|||||||||2
1644326170000|2022-02-08 13:16:10|2693.3|2689.3|2693.7|2689.7|2693.7|2689.7|2693.2|2689.2|7
1644326180000|2022-02-08 13:16:20|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|0
1644326200000|2022-02-08 13:16:40|||||||||1
1644326230000|2022-02-08 13:17:10|||||||||2
1644326240000|2022-02-08 13:17:20|||||||||1
1644326250000|2022-02-08 13:17:30|||||||||1
1644326260000|2022-02-08 13:17:40|||||||||1
1644326270000|2022-02-08 13:17:50|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|1
1644326280000|2022-02-08 13:18:00|||||||||1
1644326290000|2022-02-08 13:18:10|||||||||3
1644326310000|2022-02-08 13:18:30|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|1
1644326320000|2022-02-08 13:18:40|||||||||1
1644326340000|2022-02-08 13:19:00|||||||||52
1644326350000|2022-02-08 13:19:10|||||||||2
1644326380000|2022-02-08 13:19:40|||||||||3
1644326410000|2022-02-08 13:20:10|2692.2|2688.2|2692.7|2688.7|2693.2|2689.2|2692.2|2688.2|3
1644326430000|2022-02-08 13:20:30|2692.2|2688.2|2694.2|2690.2|2694.2|2690.2|2692.2|2688.2|5
1644326440000|2022-02-08 13:20:40|||||||||2
1644326450000|2022-02-08 13:20:50|||||||||2
1644326480000|2022-02-08 13:21:20|||||||||1
1644326490000|2022-02-08 13:21:30|||||||||1
1644326510000|2022-02-08 13:21:50|||||||||2
1644326540000|2022-02-08 13:22:20|||||||||1
1644326570000|2022-02-08 13:22:50|||||||||2
1644326600000|2022-02-08 13:23:20|||||||||1
1644326630000|2022-02-08 13:23:50|||||||||2
1644326660000|2022-02-08 13:24:20|||||||||2
1644326690000|2022-02-08 13:24:50|||||||||1
1644326700000|2022-02-08 13:25:00|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|1
1644326710000|2022-02-08 13:25:10|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|0
1644326720000|2022-02-08 13:25:20|2695.2|2691.2|2695.7|2691.7|2695.7|2691.7|2695.2|2691.2|2
1644326750000|2022-02-08 13:25:50|||||||||1
1644326770000|2022-02-08 13:26:10|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|0
1644326780000|2022-02-08 13:26:20|||||||||2
1644326790000|2022-02-08 13:26:30|2696.1|2692.1|2696.2|2692.2|2696.2|2692.2|2696.1|2692.1|0
1644326800000|2022-02-08 13:26:40|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|111
1644326810000|2022-02-08 13:26:50|2695.3|2691.3|2695.7|2691.7|2695.7|2691.7|2695.3|2691.3|3
1644326820000|2022-02-08 13:27:00|2697.5|2693.5|2697.7|2693.7|2697.7|2693.7|2697.5|2693.5|8
1644326830000|2022-02-08 13:27:10|2697.3|2693.3|2698.6|2694.6|2698.6|2694.6|2697.2|2693.2|2
1644326840000|2022-02-08 13:27:20|2698.1|2694.1|2698.7|2694.7|2698.7|2694.7|2697.7|2693.7|4
1644326870000|2022-02-08 13:27:50|||||||||3
1644326880000|2022-02-08 13:28:00|2698.3|2694.3|2699.2|2695.2|2699.2|2695.2|2698.3|2694.3|1
1644326900000|2022-02-08 13:28:20|||||||||2
1644326930000|2022-02-08 13:28:50|||||||||2
1644326950000|2022-02-08 13:29:10|2699.3|2695.3|2700.2|2696.2|2700.2|2696.2|2699.3|2695.3|3
1644326960000|2022-02-08 13:29:20|||||||||1
1644326980000|2022-02-08 13:29:40|2699.7|2695.7|2699.2|2695.2|2699.7|2695.7|2699.2|2695.2|5
1644326990000|2022-02-08 13:29:50|||||||||2
1644327020000|2022-02-08 13:30:20|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|4
1644327030000|2022-02-08 13:30:30|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|1
1644327050000|2022-02-08 13:30:50|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|5
1644327060000|2022-02-08 13:31:00|2699.8|2695.8|2700.2|2696.2|2700.2|2696.2|2699.8|2695.8|0
1644327070000|2022-02-08 13:31:10|||||||||2
1644327080000|2022-02-08 13:31:20|||||||||2
1644327090000|2022-02-08 13:31:30|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|4
1644327100000|2022-02-08 13:31:40|2699.2|2695.2|2699.7|2695.7|2700.2|2696.2|2699.2|2695.2|2
1644327110000|2022-02-08 13:31:50|2699.6|2695.6|2698.7|2694.7|2699.6|2695.6|2698.2|2694.2|7
1644327120000|2022-02-08 13:32:00|2699.2|2695.2|2699.7|2695.7|2699.7|2695.7|2699.2|2695.2|0
1644327140000|2022-02-08 13:32:20|||||||||2
1644327150000|2022-02-08 13:32:30|2699.8|2695.8|2700.2|2696.2|2700.2|2696.2|2699.7|2695.7|2
1644327160000|2022-02-08 13:32:40|||||||||1
1644327170000|2022-02-08 13:32:50|||||||||1
1644327180000|2022-02-08 13:33:00|||||||||1
1644327200000|2022-02-08 13:33:20|||||||||2
1644327210000|2022-02-08 13:33:30|||||||||1
1644327220000|2022-02-08 13:33:40|2700.1|2696.1|2699.7|2695.7|2700.1|2696.1|2699.2|2695.2|6
1644327230000|2022-02-08 13:33:50|||||||||1
1644327250000|2022-02-08 13:34:10|2700.2|2696.2|2700.7|2696.7|2700.7|2696.7|2700.2|2696.2|0
1644327260000|2022-02-08 13:34:20|2701.2|2697.2|2700.8|2696.8|2701.2|2697.2|2700.8|2696.8|3
1644327270000|2022-02-08 13:34:30|2701.2|2697.2|2700.7|2696.7|2701.2|2697.2|2700.7|2696.7|4
1644327280000|2022-02-08 13:34:40|2702.8|2698.8|2706.2|2702.2|2706.2|2702.2|2702.8|2698.8|34
1644327290000|2022-02-08 13:34:50|||||||||1
1644327300000|2022-02-08 13:35:00|2707.7|2703.7|2707.7|2703.7|2707.7|2703.7|2707.7|2703.7|15
1644327310000|2022-02-08 13:35:10|2708.2|2704.2|2707.2|2703.2|2708.2|2704.2|2707.2|2703.2|33
1644327320000|2022-02-08 13:35:20|2707.3|2703.3|2708.2|2704.2|2708.2|2704.2|2707.3|2703.3|4
1644327330000|2022-02-08 13:35:30|||||||||2
1644327340000|2022-02-08 13:35:40|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|0
1644327350000|2022-02-08 13:35:50|2710.1|2706.1|2709.7|2705.7|2710.1|2706.1|2709.2|2705.2|13
1644327360000|2022-02-08 13:36:00|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|1
1644327370000|2022-02-08 13:36:10|||||||||1
1644327380000|2022-02-08 13:36:20|||||||||1
1644327390000|2022-02-08 13:36:30|2711.2|2707.2|2710.6|2706.6|2711.7|2707.7|2710.6|2706.6|20
1644327400000|2022-02-08 13:36:40|2710.7|2706.7|2711.2|2707.2|2711.2|2707.2|2710.7|2706.7|1
1644327410000|2022-02-08 13:36:50|||||||||2
1644327420000|2022-02-08 13:37:00|2710.2|2706.2|2708.7|2704.7|2710.2|2706.2|2708.7|2704.7|7
1644327430000|2022-02-08 13:37:10|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|0
1644327440000|2022-02-08 13:37:20|2707.7|2703.7|2707.7|2703.7|2707.7|2703.7|2707.7|2703.7|16
1644327450000|2022-02-08 13:37:30|2708.2|2704.2|2709.2|2705.2|2709.2|2705.2|2708.2|2704.2|0
1644327460000|2022-02-08 13:37:40|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|0
1644327470000|2022-02-08 13:37:50|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|6
1644327480000|2022-02-08 13:38:00|2709.3|2705.3|2709.7|2705.7|2709.7|2705.7|2709.3|2705.3|4
1644327490000|2022-02-08 13:38:10|2709.8|2705.8|2710.7|2706.7|2710.7|2706.7|2709.8|2705.8|0
1644327500000|2022-02-08 13:38:20|||||||||2
1644327510000|2022-02-08 13:38:30|2711.2|2707.2|2712.2|2708.2|2712.2|2708.2|2711.2|2707.2|5
1644327530000|2022-02-08 13:38:50|2712.3|2708.3|2712.7|2708.7|2712.7|2708.7|2712.3|2708.3|4
1644327540000|2022-02-08 13:39:00|2713.2|2709.2|2713.2|2709.2|2713.2|2709.2|2713.2|2709.2|8
1644327550000|2022-02-08 13:39:10|2713.4|2709.4|2715.1|2711.1|2715.2|2711.2|2713.4|2709.4|10
1644327560000|2022-02-08 13:39:20|2714.7|2710.7|2715.2|2711.2|2715.2|2711.2|2714.2|2710.2|5
1644327580000|2022-02-08 13:39:40|2714.2|2710.2|2714.2|2710.2|2714.2|2710.2|2714.2|2710.2|1
1644327590000|2022-02-08 13:39:50|2714.1|2710.1|2713.2|2709.2|2714.1|2710.1|2713.2|2709.2|2
1644327600000|2022-02-08 13:40:00|2713.7|2709.7|2714.3|2710.3|2714.3|2710.3|2713.7|2709.7|169
1644327610000|2022-02-08 13:40:10|2714.7|2710.7|2714.8|2710.8|2714.8|2710.8|2714.7|2710.7|16
1644327620000|2022-02-08 13:40:20|2715.3|2711.3|2716.3|2712.3|2716.3|2712.3|2715.3|2711.3|11
1644327630000|2022-02-08 13:40:30|||||||||3
1644327650000|2022-02-08 13:40:50|2717.3|2713.3|2718.3|2714.3|2718.3|2714.3|2717.3|2713.3|4
1644327660000|2022-02-08 13:41:00|2718.8|2714.8|2718.8|2714.8|2718.8|2714.8|2718.8|2714.8|1
1644327670000|2022-02-08 13:41:10|2718.3|2714.3|2716.8|2712.8|2718.3|2714.3|2716.8|2712.8|5
1644327680000|2022-02-08 13:41:20|2716.9|2712.9|2718.3|2714.3|2718.3|2714.3|2716.9|2712.9|5
1644327700000|2022-02-08 13:41:40|2718.4|2714.4|2718.8|2714.8|2718.8|2714.8|2718.4|2714.4|1
1644327710000|2022-02-08 13:41:50|2719.3|2715.3|2719.3|2715.3|2719.3|2715.3|2718.8|2714.8|3
1644327730000|2022-02-08 13:42:10|2719.2|2715.2|2719.3|2715.3|2719.3|2715.3|2719.2|2715.2|0
1644327740000|2022-02-08 13:42:20|2719.2|2715.2|2718.8|2714.8|2719.3|2715.3|2718.8|2714.8|2
1644327750000|2022-02-08 13:42:30|2719.3|2715.3|2718.3|2714.3|2719.3|2715.3|2718.3|2714.3|2
1644327760000|2022-02-08 13:42:40|2716.8|2712.8|2716.8|2712.8|2716.8|2712.8|2716.8|2712.8|12
1644327770000|2022-02-08 13:42:50|2717.3|2713.3|2718.3|2714.3|2718.3|2714.3|2717.3|2713.3|2
1644327790000|2022-02-08 13:43:10|2719.2|2715.2|2719.3|2715.3|2719.3|2715.3|2719.2|2715.2|49
1644327800000|2022-02-08 13:43:20|||||||||1
1644327810000|2022-02-08 13:43:30|2719.7|2715.7|2719.3|2715.3|2719.7|2715.7|2719.3|2715.3|1
1644327820000|2022-02-08 13:43:40|2718.8|2714.8|2718.8|2714.8|2719.3|2715.3|2718.3|2714.3|2
1644327830000|2022-02-08 13:43:50|2718.3|2714.3|2719.3|2715.3|2719.3|2715.3|2718.3|2714.3|3
1644327850000|2022-02-08 13:44:10|2719.7|2715.7|2719.3|2715.3|2719.7|2715.7|2719.3|2715.3|1
1644327860000|2022-02-08 13:44:20|2719.7|2715.7|2719.8|2715.8|2719.8|2715.8|2719.7|2715.7|7
1644327870000|2022-02-08 13:44:30|2719.7|2715.7|2719.7|2715.7|2719.7|2715.7|2719.7|2715.7|6
1644327880000|2022-02-08 13:44:40|2719.3|2715.3|2718.3|2714.3|2719.3|2715.3|2718.3|2714.3|1
1644327890000|2022-02-08 13:44:50|2718.8|2714.8|2718.8|2714.8|2718.8|2714.8|2718.8|2714.8|2
1644327900000|2022-02-08 13:45:00|2718.3|2714.3|2719.3|2715.3|2719.3|2715.3|2718.3|2714.3|1
1644327910000|2022-02-08 13:45:10|2719.2|2715.2|2717.8|2713.8|2719.2|2715.2|2717.8|2713.8|16
1644327920000|2022-02-08 13:45:20|2717.3|2713.3|2717.3|2713.3|2717.3|2713.3|2717.3|2713.3|1
1644327930000|2022-02-08 13:45:30|||||||||1
1644327940000|2022-02-08 13:45:40|2718.8|2714.8|2719.4|2715.4|2719.4|2715.4|2718.8|2714.8|4
1644327950000|2022-02-08 13:45:50|2719.8|2715.8|2719.8|2715.8|2719.8|2715.8|2719.8|2715.8|3
1644327960000|2022-02-08 13:46:00|2719.2|2715.2|2718.8|2714.8|2719.2|2715.2|2718.8|2714.8|6
1644327970000|2022-02-08 13:46:10|2719.7|2715.7|2719.8|2715.8|2719.8|2715.8|2719.7|2715.7|0
1644327980000|2022-02-08 13:46:20|||||||||1
1644328000000|2022-02-08 13:46:40|2719.7|2715.7|2718.8|2714.8|2719.7|2715.7|2718.3|2714.3|5
1644328010000|2022-02-08 13:46:50|2719.3|2715.3|2719.3|2715.3|2719.3|2715.3|2719.3|2715.3|3
1644328030000|2022-02-08 13:47:10|2718.8|2714.8|2718.8|2714.8|2718.8|2714.8|2718.8|2714.8|0
1644328040000|2022-02-08 13:47:20|||||||||4
1644328050000|2022-02-08 13:47:30|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|3
1644328070000|2022-02-08 13:47:50|||||||||1
1644328100000|2022-02-08 13:48:20|2718.4|2714.4|2718.8|2714.8|2718.8|2714.8|2718.4|2714.4|2
1644328110000|2022-02-08 13:48:30|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|4
1644328130000|2022-02-08 13:48:50|2717.2|2713.2|2717.3|2713.3|2717.3|2713.3|2717.2|2713.2|16
1644328140000|2022-02-08 13:49:00|2717.2|2713.2|2716.2|2712.2|2717.2|2713.2|2716.2|2712.2|89
1644328150000|2022-02-08 13:49:10|2716.7|2712.7|2716.7|2712.7|2716.7|2712.7|2716.7|2712.7|2
1644328160000|2022-02-08 13:49:20|2717.2|2713.2|2717.2|2713.2|2717.2|2713.2|2717.2|2713.2|2
1644328170000|2022-02-08 13:49:30|2717.1|2713.1|2716.2|2712.2|2717.1|2713.1|2716.2|2712.2|2
1644328180000|2022-02-08 13:49:40|2714.7|2710.7|2714.7|2710.7|2714.7|2710.7|2714.7|2710.7|1
1644328190000|2022-02-08 13:49:50|2715.1|2711.1|2714.2|2710.2|2715.1|2711.1|2714.1|2710.1|208
1644328200000|2022-02-08 13:50:00|2714.7|2710.7|2715.6|2711.6|2715.6|2711.6|2714.7|2710.7|31
1644328210000|2022-02-08 13:50:10|2714.1|2710.1|2714.1|2710.1|2714.1|2710.1|2714.1|2710.1|6
1644328220000|2022-02-08 13:50:20|||||||||4
1644328240000|2022-02-08 13:50:40|2714|2710|2713.1|2709.1|2714|2710|2713.1|2709.1|4
1644328250000|2022-02-08 13:50:50|||||||||2
1644328260000|2022-02-08 13:51:00|2713.6|2709.6|2714.1|2710.1|2714.1|2710.1|2713.6|2709.6|1
1644328270000|2022-02-08 13:51:10|||||||||15
1644328280000|2022-02-08 13:51:20|2714.2|2710.2|2715.1|2711.1|2715.1|2711.1|2714.2|2710.2|1
1644328300000|2022-02-08 13:51:40|2715.6|2711.6|2715.6|2711.6|2715.6|2711.6|2715.6|2711.6|1
1644328310000|2022-02-08 13:51:50|2715|2711|2715.1|2711.1|2715.1|2711.1|2715|2711|3
1644328320000|2022-02-08 13:52:00|2715|2711|2715|2711|2715|2711|2715|2711|2
1644328330000|2022-02-08 13:52:10|||||||||3
1644328340000|2022-02-08 13:52:20|||||||||1
1644328350000|2022-02-08 13:52:30|2714|2710|2714.1|2710.1|2714.1|2710.1|2714|2710|4
1644328360000|2022-02-08 13:52:40|||||||||1
1644328370000|2022-02-08 13:52:50|2714|2710|2712.1|2708.1|2714|2710|2712.1|2708.1|4
1644328380000|2022-02-08 13:53:00|2712.6|2708.6|2712|2708|2712.6|2708.6|2712|2708|3
1644328390000|2022-02-08 13:53:10|2712.5|2708.5|2714.1|2710.1|2714.1|2710.1|2712.5|2708.5|9
1644328400000|2022-02-08 13:53:20|2714.6|2710.6|2714.6|2710.6|2714.6|2710.6|2714.6|2710.6|3
1644328410000|2022-02-08 13:53:30|||||||||2
1644328430000|2022-02-08 13:53:50|2715.1|2711.1|2715.1|2711.1|2715.1|2711.1|2715.1|2711.1|2
1644328440000|2022-02-08 13:54:00|2715.2|2711.2|2716.1|2712.1|2716.1|2712.1|2715.2|2711.2|2
1644328460000|2022-02-08 13:54:20|||||||||2
1644328470000|2022-02-08 13:54:30|||||||||1
1644328490000|2022-02-08 13:54:50|||||||||2
1644328500000|2022-02-08 13:55:00|||||||||1
1644328520000|2022-02-08 13:55:20|||||||||2
1644328530000|2022-02-08 13:55:30|2716|2712|2716|2712|2716|2712|2716|2712|2
1644328550000|2022-02-08 13:55:50|2715.6|2711.6|2715.6|2711.6|2715.6|2711.6|2715.6|2711.6|3
1644328560000|2022-02-08 13:56:00|||||||||1
1644328570000|2022-02-08 13:56:10|||||||||2
1644328580000|2022-02-08 13:56:20|||||||||2
1644328600000|2022-02-08 13:56:40|||||||||1
1644328610000|2022-02-08 13:56:50|||||||||1
1644328630000|2022-02-08 13:57:10|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|1
1644328640000|2022-02-08 13:57:20|2716|2712|2714.6|2710.6|2716|2712|2714.6|2710.6|4
1644328650000|2022-02-08 13:57:30|||||||||2
1644328670000|2022-02-08 13:57:50|2714.1|2710.1|2714.1|2710.1|2714.1|2710.1|2714.1|2710.1|2
1644328680000|2022-02-08 13:58:00|||||||||1
1644328690000|2022-02-08 13:58:10|2713.1|2709.1|2712.1|2708.1|2713.1|2709.1|2712.1|2708.1|6
1644328700000|2022-02-08 13:58:20|||||||||3
1644328710000|2022-02-08 13:58:30|||||||||1
1644328720000|2022-02-08 13:58:40|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|1
1644328730000|2022-02-08 13:58:50|||||||||2
1644328760000|2022-02-08 13:59:20|||||||||2
1644328790000|2022-02-08 13:59:50|||||||||4
1644328830000|2022-02-08 14:00:30|2711|2707|2711.1|2707.1|2711.1|2707.1|2711|2707|2
1644328840000|2022-02-08 14:00:40|2710.6|2706.6|2710.6|2706.6|2710.6|2706.6|2710.6|2706.6|0
1644328850000|2022-02-08 14:00:50|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|6
1644328860000|2022-02-08 14:01:00|2712.6|2708.6|2715.1|2711.1|2715.1|2711.1|2712.6|2708.6|19
1644328870000|2022-02-08 14:01:10|2715.6|2711.6|2715.6|2711.6|2715.6|2711.6|2715.6|2711.6|0
1644328880000|2022-02-08 14:01:20|||||||||1
1644328900000|2022-02-08 14:01:40|||||||||12
1644328910000|2022-02-08 14:01:50|||||||||2
1644328920000|2022-02-08 14:02:00|2715.7|2711.7|2715.6|2711.6|2715.7|2711.7|2715.6|2711.6|1
1644328930000|2022-02-08 14:02:10|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|0
1644328940000|2022-02-08 14:02:20|||||||||3
1644328960000|2022-02-08 14:02:40|2716.2|2712.2|2715.6|2711.6|2717.1|2713.1|2715.6|2711.6|6
1644328970000|2022-02-08 14:02:50|||||||||1
1644328980000|2022-02-08 14:03:00|2716|2712|2716.6|2712.6|2716.6|2712.6|2716|2712|1
1644328990000|2022-02-08 14:03:10|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|5
1644329010000|2022-02-08 14:03:30|||||||||2
1644329040000|2022-02-08 14:04:00|||||||||1
1644329050000|2022-02-08 14:04:10|2716|2712|2716|2712|2716|2712|2716|2712|9
1644329060000|2022-02-08 14:04:20|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|8
1644329070000|2022-02-08 14:04:30|||||||||2
1644329100000|2022-02-08 14:05:00|||||||||1
1644329130000|2022-02-08 14:05:30|||||||||2
1644329150000|2022-02-08 14:05:50|2716.6|2712.6|2717.1|2713.1|2717.1|2713.1|2716.6|2712.6|0
1644329160000|2022-02-08 14:06:00|||||||||1
1644329190000|2022-02-08 14:06:30|||||||||2
1644329220000|2022-02-08 14:07:00|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|4
1644329250000|2022-02-08 14:07:30|||||||||10
1644329280000|2022-02-08 14:08:00|||||||||2
1644329290000|2022-02-08 14:08:10|2715.6|2711.6|2715.6|2711.6|2715.6|2711.6|2715.6|2711.6|2
1644329310000|2022-02-08 14:08:30|2715.1|2711.1|2716.1|2712.1|2716.1|2712.1|2715.1|2711.1|5
1644329340000|2022-02-08 14:09:00|||||||||2
1644329370000|2022-02-08 14:09:30|||||||||1
1644329400000|2022-02-08 14:10:00|2717.1|2713.1|2716.1|2712.1|2717.1|2713.1|2716.1|2712.1|4
1644329410000|2022-02-08 14:10:10|||||||||1
1644329430000|2022-02-08 14:10:30|||||||||2
1644329460000|2022-02-08 14:11:00|||||||||1
1644329490000|2022-02-08 14:11:30|||||||||2
1644329520000|2022-02-08 14:12:00|||||||||1
1644329550000|2022-02-08 14:12:30|||||||||2
1644329570000|2022-02-08 14:12:50|2715.6|2711.6|2715.6|2711.6|2715.6|2711.6|2715.6|2711.6|12
1644329580000|2022-02-08 14:13:00|2715.1|2711.1|2715.1|2711.1|2715.1|2711.1|2715.1|2711.1|1
1644329600000|2022-02-08 14:13:20|||||||||1
1644329610000|2022-02-08 14:13:30|||||||||2
1644329640000|2022-02-08 14:14:00|2715.2|2711.2|2716.1|2712.1|2716.1|2712.1|2715.2|2711.2|2
1644329650000|2022-02-08 14:14:10|2715.1|2711.1|2715.1|2711.1|2715.1|2711.1|2715.1|2711.1|0
1644329670000|2022-02-08 14:14:30|||||||||1
1644329680000|2022-02-08 14:14:40|2714.1|2710.1|2713.1|2709.1|2714.1|2710.1|2713.1|2709.1|2
1644329690000|2022-02-08 14:14:50|2713.6|2709.6|2713.1|2709.1|2713.6|2709.6|2713.1|2709.1|0
1644329700000|2022-02-08 14:15:00|||||||||2
1644329710000|2022-02-08 14:15:10|||||||||3
1644329720000|2022-02-08 14:15:20|2713|2709|2712.1|2708.1|2713|2709|2712.1|2708.1|0
1644329730000|2022-02-08 14:15:30|2712.6|2708.6|2712.1|2708.1|2712.6|2708.6|2712.1|2708.1|1
1644329760000|2022-02-08 14:16:00|2712.6|2708.6|2712.6|2708.6|2713.1|2709.1|2712.6|2708.6|2
1644329770000|2022-02-08 14:16:10|2712.1|2708.1|2712.6|2708.6|2712.6|2708.6|2712.1|2708.1|1
1644329780000|2022-02-08 14:16:20|2712|2708|2712|2708|2712|2708|2711.5|2707.5|125
1644329820000|2022-02-08 14:17:00|||||||||2
1644329830000|2022-02-08 14:17:10|||||||||4
1644329850000|2022-02-08 14:17:30|2712.1|2708.1|2712.6|2708.6|2712.6|2708.6|2712.1|2708.1|5
1644329860000|2022-02-08 14:17:40|2713|2709|2712.6|2708.6|2713|2709|2712.6|2708.6|1
1644329880000|2022-02-08 14:18:00|2713|2709|2713|2709|2713|2709|2713|2709|2
1644329890000|2022-02-08 14:18:10|2712.5|2708.5|2712.6|2708.6|2712.6|2708.6|2712.5|2708.5|2
1644329900000|2022-02-08 14:18:20|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|0
1644329910000|2022-02-08 14:18:30|2712|2708|2711.5|2707.5|2712|2708|2711.5|2707.5|4
1644329930000|2022-02-08 14:18:50|2711|2707|2711|2707|2711|2707|2711|2707|2
1644329940000|2022-02-08 14:19:00|||||||||1
1644329960000|2022-02-08 14:19:20|2712.1|2708.1|2711.6|2707.6|2712.1|2708.1|2711.6|2707.6|106
1644329970000|2022-02-08 14:19:30|||||||||2
1644329980000|2022-02-08 14:19:40|2712.1|2708.1|2711.6|2707.6|2712.1|2708.1|2711.6|2707.6|0
1644330000000|2022-02-08 14:20:00|||||||||52
1644330030000|2022-02-08 14:20:30|2712|2708|2711|2707|2712|2708|2711|2707|11
1644330040000|2022-02-08 14:20:40|||||||||1
1644330060000|2022-02-08 14:21:00|||||||||1
1644330090000|2022-02-08 14:21:30|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|4
1644330110000|2022-02-08 14:21:50|2712.1|2708.1|2712.1|2708.1|2712.1|2708.1|2712.1|2708.1|1
1644330120000|2022-02-08 14:22:00|2712|2708|2712.1|2708.1|2712.1|2708.1|2712|2708|2
1644330130000|2022-02-08 14:22:10|||||||||3
1644330140000|2022-02-08 14:22:20|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|2712.5|2708.5|1
1644330150000|2022-02-08 14:22:30|||||||||1
1644330160000|2022-02-08 14:22:40|2712.1|2708.1|2712.1|2708.1|2712.1|2708.1|2712.1|2708.1|0
1644330180000|2022-02-08 14:23:00|||||||||2
1644330190000|2022-02-08 14:23:10|2712.6|2708.6|2712.5|2708.5|2712.6|2708.6|2712.5|2708.5|3
1644330220000|2022-02-08 14:23:40|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|2
1644330240000|2022-02-08 14:24:00|2713|2709|2713.1|2709.1|2713.1|2709.1|2713|2709|2
1644330250000|2022-02-08 14:24:10|2712.1|2708.1|2712.1|2708.1|2712.1|2708.1|2712.1|2708.1|0
1644330270000|2022-02-08 14:24:30|2712.2|2708.2|2713.1|2709.1|2713.1|2709.1|2712.2|2708.2|4
1644330280000|2022-02-08 14:24:40|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|2712.6|2708.6|0
1644330290000|2022-02-08 14:24:50|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|2713.1|2709.1|1
1644330300000|2022-02-08 14:25:00|||||||||2
1644330310000|2022-02-08 14:25:10|||||||||2
1644330320000|2022-02-08 14:25:20|2712.1|2708.1|2712.1|2708.1|2712.1|2708.1|2712.1|2708.1|1
1644330330000|2022-02-08 14:25:30|||||||||2
1644330350000|2022-02-08 14:25:50|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|1
1644330360000|2022-02-08 14:26:00|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|3
1644330390000|2022-02-08 14:26:30|||||||||2
1644330400000|2022-02-08 14:26:40|2710.2|2706.2|2710.1|2706.1|2711.1|2707.1|2710.1|2706.1|8
1644330420000|2022-02-08 14:27:00|||||||||1
1644330430000|2022-02-08 14:27:10|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|55
1644330440000|2022-02-08 14:27:20|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|3
1644330450000|2022-02-08 14:27:30|||||||||2
1644330460000|2022-02-08 14:27:40|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|0
1644330480000|2022-02-08 14:28:00|||||||||1
1644330500000|2022-02-08 14:28:20|2708.2|2704.2|2708.1|2704.1|2708.2|2704.2|2708.1|2704.1|2
1644330510000|2022-02-08 14:28:30|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2
1644330520000|2022-02-08 14:28:40|2708.1|2704.1|2707.6|2703.6|2708.6|2704.6|2707.6|2703.6|11
1644330530000|2022-02-08 14:28:50|2708.1|2704.1|2707.6|2703.6|2708.1|2704.1|2707.6|2703.6|3
1644330540000|2022-02-08 14:29:00|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2706.6|2702.6|14
1644330550000|2022-02-08 14:29:10|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|1
1644330560000|2022-02-08 14:29:20|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|3
1644330570000|2022-02-08 14:29:30|2708.2|2704.2|2708.1|2704.1|2708.6|2704.6|2708.1|2704.1|2
1644330580000|2022-02-08 14:29:40|2708.6|2704.6|2708.6|2704.6|2708.6|2704.6|2708.6|2704.6|0
1644330600000|2022-02-08 14:30:00|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2708.6|2704.6|4
1644330630000|2022-02-08 14:30:30|2709|2705|2708.1|2704.1|2709|2705|2708.1|2704.1|3
1644330650000|2022-02-08 14:30:50|2707.2|2703.2|2707.1|2703.1|2707.2|2703.2|2707.1|2703.1|2
1644330660000|2022-02-08 14:31:00|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|4
1644330670000|2022-02-08 14:31:10|||||||||5
1644330690000|2022-02-08 14:31:30|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|3
1644330700000|2022-02-08 14:31:40|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|0
1644330710000|2022-02-08 14:31:50|2705.1|2701.1|2704.1|2700.1|2705.1|2701.1|2704.1|2700.1|10
1644330720000|2022-02-08 14:32:00|2704.2|2700.2|2706.1|2702.1|2706.1|2702.1|2704.2|2700.2|7
1644330730000|2022-02-08 14:32:10|2707.1|2703.1|2708.6|2704.6|2708.6|2704.6|2707.1|2703.1|20
1644330740000|2022-02-08 14:32:20|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|0
1644330750000|2022-02-08 14:32:30|||||||||1
1644330760000|2022-02-08 14:32:40|2709|2705|2707.1|2703.1|2709|2705|2707.1|2703.1|1
1644330770000|2022-02-08 14:32:50|2707.2|2703.2|2707.2|2703.2|2707.2|2703.2|2707.2|2703.2|0
1644330780000|2022-02-08 14:33:00|2707.6|2703.6|2707.5|2703.5|2708.1|2704.1|2707.5|2703.5|3
1644330790000|2022-02-08 14:33:10|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|3
1644330800000|2022-02-08 14:33:20|2707.2|2703.2|2709.1|2705.1|2709.1|2705.1|2707.2|2703.2|5
1644330810000|2022-02-08 14:33:30|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|3
1644330820000|2022-02-08 14:33:40|2709.5|2705.5|2708.1|2704.1|2709.5|2705.5|2708.1|2704.1|0
1644330840000|2022-02-08 14:34:00|2708.2|2704.2|2707.1|2703.1|2708.2|2704.2|2707.1|2703.1|2
1644330850000|2022-02-08 14:34:10|2707.2|2703.2|2708.1|2704.1|2708.1|2704.1|2707.2|2703.2|0
1644330870000|2022-02-08 14:34:30|||||||||2
1644330880000|2022-02-08 14:34:40|||||||||1
1644330900000|2022-02-08 14:35:00|2708.5|2704.5|2708.6|2704.6|2708.6|2704.6|2708.5|2704.5|3
1644330910000|2022-02-08 14:35:10|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|0
1644330930000|2022-02-08 14:35:30|||||||||2
1644330960000|2022-02-08 14:36:00|||||||||1
1644330990000|2022-02-08 14:36:30|||||||||2
1644331020000|2022-02-08 14:37:00|2709|2705|2709.1|2705.1|2709.1|2705.1|2708.1|2704.1|4
1644331050000|2022-02-08 14:37:30|2708.6|2704.6|2708.6|2704.6|2709|2705|2708.6|2704.6|1
1644331060000|2022-02-08 14:37:40|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|0
1644331070000|2022-02-08 14:37:50|2708.2|2704.2|2708.6|2704.6|2708.7|2704.7|2708.2|2704.2|0
1644331080000|2022-02-08 14:38:00|2708.7|2704.7|2708.1|2704.1|2709.1|2705.1|2708.1|2704.1|2
1644331090000|2022-02-08 14:38:10|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2
1644331110000|2022-02-08 14:38:30|||||||||1
1644331120000|2022-02-08 14:38:40|2705.6|2701.6|2706.1|2702.1|2706.1|2702.1|2705.6|2701.6|1
1644331140000|2022-02-08 14:39:00|2705.2|2701.2|2705.1|2701.1|2705.2|2701.2|2705.1|2701.1|4
1644331160000|2022-02-08 14:39:20|2704.2|2700.2|2704.1|2700.1|2704.2|2700.2|2704.1|2700.1|2
1644331170000|2022-02-08 14:39:30|||||||||1
1644331200000|2022-02-08 14:40:00|2703.6|2699.6|2703.1|2699.1|2704.1|2700.1|2703.1|2699.1|7
1644331210000|2022-02-08 14:40:10|||||||||1
1644331230000|2022-02-08 14:40:30|||||||||1
1644331260000|2022-02-08 14:41:00|||||||||4
1644331270000|2022-02-08 14:41:10|2703.2|2699.2|2704.6|2700.6|2704.6|2700.6|2703.2|2699.2|2
1644331290000|2022-02-08 14:41:30|||||||||2
1644331310000|2022-02-08 14:41:50|2703.6|2699.6|2703.6|2699.6|2704|2700|2703.6|2699.6|0
1644331320000|2022-02-08 14:42:00|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|1
1644331330000|2022-02-08 14:42:10|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|3
1644331350000|2022-02-08 14:42:30|2701.6|2697.6|2701.6|2697.6|2702|2698|2701.6|2697.6|2
1644331360000|2022-02-08 14:42:40|||||||||4
1644331370000|2022-02-08 14:42:50|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|1
1644331380000|2022-02-08 14:43:00|||||||||4
1644331390000|2022-02-08 14:43:10|||||||||6
1644331400000|2022-02-08 14:43:20|||||||||9
1644331410000|2022-02-08 14:43:30|||||||||2
1644331420000|2022-02-08 14:43:40|||||||||1
1644331430000|2022-02-08 14:43:50|2702.2|2698.2|2702.1|2698.1|2702.2|2698.2|2702.1|2698.1|6
1644331440000|2022-02-08 14:44:00|2702.2|2698.2|2702.2|2698.2|2702.2|2698.2|2702.2|2698.2|6
1644331450000|2022-02-08 14:44:10|||||||||6
1644331470000|2022-02-08 14:44:30|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|2
1644331500000|2022-02-08 14:45:00|||||||||3
1644331510000|2022-02-08 14:45:10|||||||||2
1644331520000|2022-02-08 14:45:20|||||||||5
1644331530000|2022-02-08 14:45:30|2701.7|2697.7|2702.1|2698.1|2702.1|2698.1|2701.7|2697.7|1
1644331550000|2022-02-08 14:45:50|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|0
1644331560000|2022-02-08 14:46:00|2703.5|2699.5|2703.1|2699.1|2703.6|2699.6|2703.1|2699.1|4
1644331570000|2022-02-08 14:46:10|||||||||4
1644331590000|2022-02-08 14:46:30|2703.6|2699.6|2703.6|2699.6|2703.6|2699.6|2703.6|2699.6|1
1644331600000|2022-02-08 14:46:40|||||||||1
1644331610000|2022-02-08 14:46:50|2702.6|2698.6|2703.1|2699.1|2703.1|2699.1|2702.6|2698.6|4
1644331620000|2022-02-08 14:47:00|||||||||1
1644331630000|2022-02-08 14:47:10|||||||||2
1644331650000|2022-02-08 14:47:30|2703.6|2699.6|2703.6|2699.6|2703.6|2699.6|2703.6|2699.6|0
1644331660000|2022-02-08 14:47:40|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|1
1644331680000|2022-02-08 14:48:00|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|11
1644331690000|2022-02-08 14:48:10|2702.2|2698.2|2703.1|2699.1|2703.1|2699.1|2702.2|2698.2|10
1644331700000|2022-02-08 14:48:20|2703.2|2699.2|2703.2|2699.2|2703.2|2699.2|2703.2|2699.2|0
1644331710000|2022-02-08 14:48:30|||||||||2
1644331720000|2022-02-08 14:48:40|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|5
1644331730000|2022-02-08 14:48:50|2704.2|2700.2|2704.1|2700.1|2704.2|2700.2|2704.1|2700.1|7
1644331750000|2022-02-08 14:49:10|||||||||2
1644331760000|2022-02-08 14:49:20|||||||||10
1644331780000|2022-02-08 14:49:40|||||||||2
1644331800000|2022-02-08 14:50:00|||||||||2
1644331810000|2022-02-08 14:50:10|||||||||1
1644331820000|2022-02-08 14:50:20|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|2704.1|2700.1|5
1644331840000|2022-02-08 14:50:40|2705.1|2701.1|2704.6|2700.6|2705.1|2701.1|2704.6|2700.6|10
1644331850000|2022-02-08 14:50:50|2704.7|2700.7|2705.1|2701.1|2705.1|2701.1|2704.7|2700.7|4
1644331860000|2022-02-08 14:51:00|2704.7|2700.7|2704.7|2700.7|2704.7|2700.7|2704.7|2700.7|1
1644331870000|2022-02-08 14:51:10|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|2704.2|2700.2|1
1644331880000|2022-02-08 14:51:20|||||||||2
1644331890000|2022-02-08 14:51:30|||||||||9
1644331900000|2022-02-08 14:51:40|||||||||2
1644331910000|2022-02-08 14:51:50|2705.2|2701.2|2705.2|2701.2|2705.2|2701.2|2705.2|2701.2|0
1644331920000|2022-02-08 14:52:00|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|3
1644331930000|2022-02-08 14:52:10|2705.2|2701.2|2705.2|2701.2|2705.2|2701.2|2705.2|2701.2|1
1644331940000|2022-02-08 14:52:20|2706.2|2702.2|2707.1|2703.1|2707.1|2703.1|2706.2|2702.2|14
1644331950000|2022-02-08 14:52:30|2707.2|2703.2|2707.2|2703.2|2707.2|2703.2|2707.2|2703.2|2
1644331960000|2022-02-08 14:52:40|2708.1|2704.1|2709.1|2705.1|2709.2|2705.2|2708.1|2704.1|5
1644331970000|2022-02-08 14:52:50|||||||||2
1644331980000|2022-02-08 14:53:00|2709|2705|2706.1|2702.1|2709|2705|2706.1|2702.1|17
1644331990000|2022-02-08 14:53:10|2707.1|2703.1|2707.2|2703.2|2707.2|2703.2|2707.1|2703.1|4
1644332010000|2022-02-08 14:53:30|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|15
1644332020000|2022-02-08 14:53:40|2707.6|2703.6|2707.1|2703.1|2707.6|2703.6|2706.6|2702.6|10
1644332030000|2022-02-08 14:53:50|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|1
1644332040000|2022-02-08 14:54:00|||||||||1
1644332050000|2022-02-08 14:54:10|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2706.1|2702.1|6
1644332060000|2022-02-08 14:54:20|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|1
1644332080000|2022-02-08 14:54:40|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|1
1644332090000|2022-02-08 14:54:50|2708|2704|2707.6|2703.6|2708|2704|2707.6|2703.6|2
1644332100000|2022-02-08 14:55:00|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|0
1644332110000|2022-02-08 14:55:10|2708.5|2704.5|2708.6|2704.6|2709.1|2705.1|2708.5|2704.5|8
1644332120000|2022-02-08 14:55:20|2709.1|2705.1|2708.6|2704.6|2709.1|2705.1|2708.6|2704.6|0
1644332130000|2022-02-08 14:55:30|2709|2705|2708.1|2704.1|2709.1|2705.1|2708.1|2704.1|6
1644332140000|2022-02-08 14:55:40|2708.6|2704.6|2709.1|2705.1|2709.1|2705.1|2708.6|2704.6|1
1644332150000|2022-02-08 14:55:50|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|3
1644332170000|2022-02-08 14:56:10|2710.2|2706.2|2711.1|2707.1|2711.1|2707.1|2710.2|2706.2|9
1644332190000|2022-02-08 14:56:30|||||||||1
1644332200000|2022-02-08 14:56:40|||||||||2
1644332220000|2022-02-08 14:57:00|2710.1|2706.1|2710|2706|2710.1|2706.1|2710|2706|64
1644332230000|2022-02-08 14:57:10|2710.1|2706.1|2711|2707|2711|2707|2710|2706|1
1644332240000|2022-02-08 14:57:20|2710.9|2706.9|2710.9|2706.9|2710.9|2706.9|2710.9|2706.9|1
1644332250000|2022-02-08 14:57:30|2710|2706|2710|2706|2710|2706|2710|2706|20
1644332260000|2022-02-08 14:57:40|||||||||4
1644332280000|2022-02-08 14:58:00|2710.1|2706.1|2710.5|2706.5|2710.5|2706.5|2710.1|2706.1|1
1644332290000|2022-02-08 14:58:10|2711|2707|2710.5|2706.5|2711|2707|2710.5|2706.5|3
1644332310000|2022-02-08 14:58:30|2710|2706|2710|2706|2710|2706|2710|2706|2
1644332320000|2022-02-08 14:58:40|||||||||2
1644332340000|2022-02-08 14:59:00|||||||||2
1644332350000|2022-02-08 14:59:10|2710.5|2706.5|2710|2706|2710.5|2706.5|2710|2706|2
1644332370000|2022-02-08 14:59:30|2710.5|2706.5|2710.5|2706.5|2710.5|2706.5|2710.5|2706.5|4
1644332380000|2022-02-08 14:59:40|2710|2706|2710|2706|2710|2706|2710|2706|4
1644332390000|2022-02-08 14:59:50|2709.9|2705.9|2709|2705|2709.9|2705.9|2709|2705|7
1644332410000|2022-02-08 15:00:10|||||||||2
1644332420000|2022-02-08 15:00:20|2708.1|2704.1|2708.5|2704.5|2709|2705|2708.1|2704.1|32
1644332440000|2022-02-08 15:00:40|2709|2705|2709|2705|2709|2705|2709|2705|1
1644332460000|2022-02-08 15:01:00|2709.5|2705.5|2709|2705|2709.5|2705.5|2709|2705|3
1644332470000|2022-02-08 15:01:10|||||||||6
1644332490000|2022-02-08 15:01:30|||||||||3
1644332500000|2022-02-08 15:01:40|2708.1|2704.1|2708|2704|2708.1|2704.1|2708|2704|6
1644332510000|2022-02-08 15:01:50|||||||||2
1644332520000|2022-02-08 15:02:00|||||||||1
1644332530000|2022-02-08 15:02:10|||||||||3
1644332540000|2022-02-08 15:02:20|||||||||4
1644332550000|2022-02-08 15:02:30|||||||||2
1644332560000|2022-02-08 15:02:40|||||||||2
1644332580000|2022-02-08 15:03:00|||||||||2
1644332590000|2022-02-08 15:03:10|2706.5|2702.5|2707|2703|2707|2703|2706|2702|19
1644332600000|2022-02-08 15:03:20|||||||||3
1644332610000|2022-02-08 15:03:30|2708|2704|2707|2703|2708|2704|2707|2703|0
1644332620000|2022-02-08 15:03:40|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.1|2703.1|144
1644332630000|2022-02-08 15:03:50|||||||||2
1644332640000|2022-02-08 15:04:00|||||||||1
1644332650000|2022-02-08 15:04:10|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|3
1644332670000|2022-02-08 15:04:30|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|1
1644332680000|2022-02-08 15:04:40|2707.8|2703.8|2709.2|2705.2|2709.2|2705.2|2707.8|2703.8|3
1644332690000|2022-02-08 15:04:50|||||||||1
1644332700000|2022-02-08 15:05:00|||||||||6
1644332710000|2022-02-08 15:05:10|2709.7|2705.7|2708.2|2704.2|2709.7|2705.7|2708.2|2704.2|7
1644332720000|2022-02-08 15:05:20|2708.3|2704.3|2708.7|2704.7|2708.8|2704.8|2708.3|2704.3|0
1644332730000|2022-02-08 15:05:30|2708.3|2704.3|2708.8|2704.8|2708.8|2704.8|2708.3|2704.3|1
1644332740000|2022-02-08 15:05:40|2708.7|2704.7|2708.8|2704.8|2708.8|2704.8|2708.3|2704.3|2
1644332760000|2022-02-08 15:06:00|||||||||2
1644332770000|2022-02-08 15:06:10|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|1
1644332780000|2022-02-08 15:06:20|2709.3|2705.3|2709.7|2705.7|2709.8|2705.8|2709.3|2705.3|4
1644332790000|2022-02-08 15:06:30|2709.3|2705.3|2709.3|2705.3|2709.3|2705.3|2709.3|2705.3|0
1644332800000|2022-02-08 15:06:40|||||||||4
1644332810000|2022-02-08 15:06:50|2709.8|2705.8|2710.2|2706.2|2710.2|2706.2|2709.8|2705.8|2
1644332830000|2022-02-08 15:07:10|2711.2|2707.2|2712.2|2708.2|2712.2|2708.2|2711.2|2707.2|25
1644332840000|2022-02-08 15:07:20|||||||||2
1644332860000|2022-02-08 15:07:40|||||||||5
1644332870000|2022-02-08 15:07:50|2710.7|2706.7|2711.2|2707.2|2711.2|2707.2|2710.2|2706.2|2
1644332880000|2022-02-08 15:08:00|2710.7|2706.7|2710.7|2706.7|2710.7|2706.7|2710.7|2706.7|2
1644332890000|2022-02-08 15:08:10|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|2
1644332920000|2022-02-08 15:08:40|||||||||4
1644332950000|2022-02-08 15:09:10|||||||||2
1644332960000|2022-02-08 15:09:20|2710.7|2706.7|2710.7|2706.7|2711.2|2707.2|2710.7|2706.7|2
1644332970000|2022-02-08 15:09:30|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|2
1644332980000|2022-02-08 15:09:40|||||||||2
1644332990000|2022-02-08 15:09:50|2710.7|2706.7|2710.7|2706.7|2710.7|2706.7|2710.7|2706.7|0
1644333000000|2022-02-08 15:10:00|||||||||2
1644333010000|2022-02-08 15:10:10|||||||||2
1644333020000|2022-02-08 15:10:20|||||||||6
1644333030000|2022-02-08 15:10:30|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|1
1644333040000|2022-02-08 15:10:40|2711.7|2707.7|2711.7|2707.7|2712.2|2708.2|2711.7|2707.7|5
1644333050000|2022-02-08 15:10:50|||||||||2
1644333060000|2022-02-08 15:11:00|2712.2|2708.2|2712.2|2708.2|2712.2|2708.2|2712.2|2708.2|0
1644333070000|2022-02-08 15:11:10|2712.6|2708.6|2712.7|2708.7|2712.7|2708.7|2712.6|2708.6|6
1644333080000|2022-02-08 15:11:20|2712.2|2708.2|2711.7|2707.7|2712.7|2708.7|2711.2|2707.2|1
1644333090000|2022-02-08 15:11:30|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|6
1644333100000|2022-02-08 15:11:40|2711.3|2707.3|2712.2|2708.2|2712.7|2708.7|2711.3|2707.3|1
1644333110000|2022-02-08 15:11:50|2712.6|2708.6|2712.7|2708.7|2712.7|2708.7|2712.2|2708.2|1
1644333120000|2022-02-08 15:12:00|2712.6|2708.6|2711.2|2707.2|2712.6|2708.6|2711.2|2707.2|11
1644333130000|2022-02-08 15:12:10|2711.7|2707.7|2711.7|2707.7|2712.1|2708.1|2711.7|2707.7|10
1644333140000|2022-02-08 15:12:20|||||||||2
1644333150000|2022-02-08 15:12:30|2711.6|2707.6|2711.6|2707.6|2711.6|2707.6|2711.6|2707.6|1
1644333160000|2022-02-08 15:12:40|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|2711.2|2707.2|6
1644333180000|2022-02-08 15:13:00|||||||||1
1644333190000|2022-02-08 15:13:10|||||||||7
1644333210000|2022-02-08 15:13:30|||||||||2
1644333220000|2022-02-08 15:13:40|2711.7|2707.7|2711.2|2707.2|2711.7|2707.7|2711.2|2707.2|3
1644333250000|2022-02-08 15:14:10|||||||||4
1644333260000|2022-02-08 15:14:20|||||||||1
1644333270000|2022-02-08 15:14:30|2711.7|2707.7|2711.7|2707.7|2711.7|2707.7|2711.7|2707.7|0
1644333280000|2022-02-08 15:14:40|||||||||1
1644333290000|2022-02-08 15:14:50|||||||||1
1644333300000|2022-02-08 15:15:00|2712.2|2708.2|2713.2|2709.2|2713.2|2709.2|2711.7|2707.7|26
1644333310000|2022-02-08 15:15:10|2713.7|2709.7|2713.7|2709.7|2713.7|2709.7|2713.7|2709.7|3
1644333340000|2022-02-08 15:15:40|||||||||2
1644333350000|2022-02-08 15:15:50|||||||||6
1644333360000|2022-02-08 15:16:00|2714.2|2710.2|2714.2|2710.2|2714.2|2710.2|2714.2|2710.2|21
1644333370000|2022-02-08 15:16:10|2714.3|2710.3|2714.7|2710.7|2715.1|2711.1|2714.3|2710.3|29
1644333380000|2022-02-08 15:16:20|||||||||5
1644333390000|2022-02-08 15:16:30|||||||||1
1644333400000|2022-02-08 15:16:40|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|2714.7|2710.7|2
1644333420000|2022-02-08 15:17:00|||||||||4
1644333430000|2022-02-08 15:17:10|||||||||2
1644333440000|2022-02-08 15:17:20|2716.2|2712.2|2716.2|2712.2|2716.2|2712.2|2716.2|2712.2|0
1644333450000|2022-02-08 15:17:30|2715.2|2711.2|2716.2|2712.2|2716.2|2712.2|2715.2|2711.2|0
1644333460000|2022-02-08 15:17:40|2715.2|2711.2|2715.7|2711.7|2715.7|2711.7|2715.2|2711.2|3
1644333470000|2022-02-08 15:17:50|2714.3|2710.3|2714.3|2710.3|2714.3|2710.3|2714.3|2710.3|1
1644333480000|2022-02-08 15:18:00|2715.2|2711.2|2715.3|2711.3|2715.3|2711.3|2714.8|2710.8|2
1644333490000|2022-02-08 15:18:10|||||||||5
1644333510000|2022-02-08 15:18:30|||||||||4
1644333520000|2022-02-08 15:18:40|||||||||1
1644333540000|2022-02-08 15:19:00|||||||||2
1644333550000|2022-02-08 15:19:10|||||||||2
1644333560000|2022-02-08 15:19:20|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|4
1644333570000|2022-02-08 15:19:30|2715.3|2711.3|2716.2|2712.2|2716.2|2712.2|2715.3|2711.3|2
1644333580000|2022-02-08 15:19:40|||||||||2
1644333590000|2022-02-08 15:19:50|||||||||4
1644333610000|2022-02-08 15:20:10|||||||||3
1644333620000|2022-02-08 15:20:20|||||||||1
1644333630000|2022-02-08 15:20:30|2715.7|2711.7|2716.2|2712.2|2716.2|2712.2|2715.7|2711.7|3
1644333650000|2022-02-08 15:20:50|||||||||3
1644333660000|2022-02-08 15:21:00|2715.7|2711.7|2715.7|2711.7|2715.7|2711.7|2715.7|2711.7|3
1644333670000|2022-02-08 15:21:10|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|6
1644333680000|2022-02-08 15:21:20|||||||||11
1644333690000|2022-02-08 15:21:30|2714.3|2710.3|2714.2|2710.2|2714.3|2710.3|2714.2|2710.2|9
1644333700000|2022-02-08 15:21:40|2714.7|2710.7|2715.2|2711.2|2715.2|2711.2|2714.7|2710.7|2
1644333710000|2022-02-08 15:21:50|2715.1|2711.1|2714.7|2710.7|2715.1|2711.1|2714.2|2710.2|1
1644333720000|2022-02-08 15:22:00|2714.2|2710.2|2714.2|2710.2|2714.2|2710.2|2714.2|2710.2|2
1644333740000|2022-02-08 15:22:20|||||||||2
1644333750000|2022-02-08 15:22:30|||||||||2
1644333770000|2022-02-08 15:22:50|||||||||2
1644333790000|2022-02-08 15:23:10|2713.6|2709.6|2713.2|2709.2|2713.6|2709.6|2712.3|2708.3|3
1644333800000|2022-02-08 15:23:20|2713.3|2709.3|2713.2|2709.2|2713.3|2709.3|2713.2|2709.2|2
1644333810000|2022-02-08 15:23:30|||||||||1
1644333830000|2022-02-08 15:23:50|||||||||2
1644333840000|2022-02-08 15:24:00|2713.7|2709.7|2713.7|2709.7|2713.7|2709.7|2713.7|2709.7|3
1644333850000|2022-02-08 15:24:10|2714.2|2710.2|2714.2|2710.2|2714.2|2710.2|2714.2|2710.2|0
1644333860000|2022-02-08 15:24:20|||||||||12
1644333880000|2022-02-08 15:24:40|2714.7|2710.7|2714.2|2710.2|2714.7|2710.7|2714.2|2710.2|7
1644333890000|2022-02-08 15:24:50|||||||||10
1644333900000|2022-02-08 15:25:00|2714.7|2710.7|2714.7|2710.7|2714.7|2710.7|2714.7|2710.7|3
1644333910000|2022-02-08 15:25:10|2714.2|2710.2|2715.2|2711.2|2715.2|2711.2|2714.2|2710.2|2
1644333920000|2022-02-08 15:25:20|||||||||2
1644333940000|2022-02-08 15:25:40|2714.7|2710.7|2714.7|2710.7|2714.7|2710.7|2714.7|2710.7|2
1644333950000|2022-02-08 15:25:50|||||||||2
1644333960000|2022-02-08 15:26:00|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|2715.2|2711.2|3
1644333980000|2022-02-08 15:26:20|||||||||1
1644334000000|2022-02-08 15:26:40|||||||||3
1644334010000|2022-02-08 15:26:50|||||||||2
1644334020000|2022-02-08 15:27:00|2715.1|2711.1|2713.7|2709.7|2715.1|2711.1|2713.2|2709.2|5
1644334030000|2022-02-08 15:27:10|2713.2|2709.2|2713.2|2709.2|2713.2|2709.2|2713.2|2709.2|0
1644334040000|2022-02-08 15:27:20|||||||||18
1644334060000|2022-02-08 15:27:40|||||||||1
1644334070000|2022-02-08 15:27:50|||||||||2
1644334080000|2022-02-08 15:28:00|||||||||2
1644334100000|2022-02-08 15:28:20|2713.1|2709.1|2712.7|2708.7|2713.1|2709.1|2712.2|2708.2|34
1644334120000|2022-02-08 15:28:40|||||||||12
1644334130000|2022-02-08 15:28:50|||||||||1
1644334140000|2022-02-08 15:29:00|2712.2|2708.2|2712.2|2708.2|2712.2|2708.2|2712.2|2708.2|0
1644334160000|2022-02-08 15:29:20|||||||||2
1644334170000|2022-02-08 15:29:30|||||||||6
1644334180000|2022-02-08 15:29:40|2713.2|2709.2|2713.2|2709.2|2713.2|2709.2|2713.2|2709.2|12
1644334190000|2022-02-08 15:29:50|2713.7|2709.7|2713.7|2709.7|2713.7|2709.7|2713.7|2709.7|2
1644334200000|2022-02-08 15:30:00|2713.2|2709.2|2713.2|2709.2|2713.2|2709.2|2713.2|2709.2|6
1644334210000|2022-02-08 15:30:10|2713.7|2709.7|2714.2|2710.2|2714.2|2710.2|2713.3|2709.3|0
1644334220000|2022-02-08 15:30:20|||||||||1
1644334240000|2022-02-08 15:30:40|2714.3|2710.3|2714.2|2710.2|2714.3|2710.3|2714.2|2710.2|6
1644334250000|2022-02-08 15:30:50|||||||||2
1644334270000|2022-02-08 15:31:10|2713.2|2709.2|2712.2|2708.2|2713.2|2709.2|2712.1|2708.1|145
1644334280000|2022-02-08 15:31:20|2712.1|2708.1|2712.1|2708.1|2712.1|2708.1|2712.1|2708.1|1
1644334300000|2022-02-08 15:31:40|2711.7|2707.7|2712.1|2708.1|2712.1|2708.1|2711.7|2707.7|2
1644334310000|2022-02-08 15:31:50|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|9
1644334320000|2022-02-08 15:32:00|2711.6|2707.6|2711.6|2707.6|2712.1|2708.1|2711.6|2707.6|0
1644334330000|2022-02-08 15:32:10|||||||||2
1644334340000|2022-02-08 15:32:20|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|2710.2|2706.2|2
1644334350000|2022-02-08 15:32:30|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|2711.1|2707.1|8
1644334360000|2022-02-08 15:32:40|2711|2707|2710.1|2706.1|2711|2707|2710.1|2706.1|0
1644334370000|2022-02-08 15:32:50|||||||||4
1644334400000|2022-02-08 15:33:20|||||||||5
1644334410000|2022-02-08 15:33:30|||||||||2
1644334420000|2022-02-08 15:33:40|||||||||2
1644334430000|2022-02-08 15:33:50|||||||||2
1644334450000|2022-02-08 15:34:10|||||||||2
1644334460000|2022-02-08 15:34:20|2709.7|2705.7|2709.1|2705.1|2709.7|2705.7|2709.1|2705.1|4
1644334480000|2022-02-08 15:34:40|||||||||2
1644334490000|2022-02-08 15:34:50|||||||||6
1644334500000|2022-02-08 15:35:00|2708.5|2704.5|2706.1|2702.1|2708.5|2704.5|2706.1|2702.1|15
1644334510000|2022-02-08 15:35:10|||||||||1
1644334520000|2022-02-08 15:35:20|||||||||8
1644334530000|2022-02-08 15:35:30|2706|2702|2705.2|2701.2|2706|2702|2705.2|2701.2|2
1644334540000|2022-02-08 15:35:40|2705.6|2701.6|2705.6|2701.6|2706.1|2702.1|2705.6|2701.6|2
1644334550000|2022-02-08 15:35:50|2705.2|2701.2|2705.1|2701.1|2705.2|2701.2|2705.1|2701.1|29
1644334560000|2022-02-08 15:36:00|2704.6|2700.6|2705.7|2701.7|2705.7|2701.7|2704.6|2700.6|7
1644334570000|2022-02-08 15:36:10|2706.1|2702.1|2706.2|2702.2|2706.2|2702.2|2706.1|2702.1|4
1644334580000|2022-02-08 15:36:20|2706.6|2702.6|2706.6|2702.6|2707.6|2703.6|2706.6|2702.6|206
1644334590000|2022-02-08 15:36:30|||||||||53
1644334600000|2022-02-08 15:36:40|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|0
1644334610000|2022-02-08 15:36:50|2706.1|2702.1|2706.6|2702.6|2706.6|2702.6|2706.1|2702.1|6
1644334620000|2022-02-08 15:37:00|2706.5|2702.5|2706.2|2702.2|2706.6|2702.6|2706.2|2702.2|6
1644334630000|2022-02-08 15:37:10|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|0
1644334640000|2022-02-08 15:37:20|||||||||1
1644334660000|2022-02-08 15:37:40|||||||||2
1644334670000|2022-02-08 15:37:50|||||||||2
1644334690000|2022-02-08 15:38:10|2707.2|2703.2|2707.6|2703.6|2707.6|2703.6|2707.2|2703.2|3
1644334700000|2022-02-08 15:38:20|||||||||4
1644334730000|2022-02-08 15:38:50|||||||||1
1644334750000|2022-02-08 15:39:10|||||||||2
1644334760000|2022-02-08 15:39:20|||||||||2
1644334770000|2022-02-08 15:39:30|||||||||10
1644334790000|2022-02-08 15:39:50|||||||||4
1644334800000|2022-02-08 15:40:00|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|8
1644334810000|2022-02-08 15:40:10|2707.2|2703.2|2707.2|2703.2|2707.2|2703.2|2707.2|2703.2|5
1644334820000|2022-02-08 15:40:20|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2
1644334830000|2022-02-08 15:40:30|||||||||2
1644334850000|2022-02-08 15:40:50|||||||||2
1644334870000|2022-02-08 15:41:10|||||||||2
1644334880000|2022-02-08 15:41:20|||||||||2
1644334910000|2022-02-08 15:41:50|||||||||6
1644334920000|2022-02-08 15:42:00|2708.1|2704.1|2707.1|2703.1|2708.1|2704.1|2707.1|2703.1|0
1644334930000|2022-02-08 15:42:10|||||||||7
1644334940000|2022-02-08 15:42:20|||||||||2
1644334960000|2022-02-08 15:42:40|||||||||2
1644334970000|2022-02-08 15:42:50|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|6
1644334990000|2022-02-08 15:43:10|||||||||2
1644335000000|2022-02-08 15:43:20|||||||||1
1644335030000|2022-02-08 15:43:50|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|4
1644335040000|2022-02-08 15:44:00|2707.6|2703.6|2707.1|2703.1|2707.6|2703.6|2707.1|2703.1|1
1644335060000|2022-02-08 15:44:20|2704.7|2700.7|2705.6|2701.6|2705.6|2701.6|2704.7|2700.7|27
1644335070000|2022-02-08 15:44:30|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|0
1644335080000|2022-02-08 15:44:40|||||||||2
1644335090000|2022-02-08 15:44:50|||||||||2
1644335100000|2022-02-08 15:45:00|2705.2|2701.2|2705.1|2701.1|2705.2|2701.2|2705.1|2701.1|4
1644335110000|2022-02-08 15:45:10|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|1
1644335120000|2022-02-08 15:45:20|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|4
1644335130000|2022-02-08 15:45:30|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|14
1644335150000|2022-02-08 15:45:50|||||||||1
1644335160000|2022-02-08 15:46:00|2706.1|2702.1|2708.1|2704.1|2708.1|2704.1|2706.1|2702.1|5
1644335170000|2022-02-08 15:46:10|||||||||2
1644335180000|2022-02-08 15:46:20|||||||||2
1644335200000|2022-02-08 15:46:40|||||||||2
1644335210000|2022-02-08 15:46:50|2708.2|2704.2|2708.2|2704.2|2708.2|2704.2|2708.2|2704.2|2
1644335220000|2022-02-08 15:47:00|||||||||1
1644335230000|2022-02-08 15:47:10|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2
1644335240000|2022-02-08 15:47:20|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|2709.2|2705.2|1
1644335250000|2022-02-08 15:47:30|||||||||2
1644335260000|2022-02-08 15:47:40|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|3
1644335270000|2022-02-08 15:47:50|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|8
1644335280000|2022-02-08 15:48:00|2706.7|2702.7|2706.7|2702.7|2706.7|2702.7|2706.7|2702.7|4
1644335290000|2022-02-08 15:48:10|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|0
1644335300000|2022-02-08 15:48:20|||||||||6
1644335310000|2022-02-08 15:48:30|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|0
1644335320000|2022-02-08 15:48:40|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|2707.6|2703.6|1
1644335330000|2022-02-08 15:48:50|||||||||13
1644335340000|2022-02-08 15:49:00|2707.7|2703.7|2707.1|2703.1|2708.1|2704.1|2707.1|2703.1|2
1644335360000|2022-02-08 15:49:20|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|4
1644335370000|2022-02-08 15:49:30|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|11
1644335390000|2022-02-08 15:49:50|||||||||2
1644335400000|2022-02-08 15:50:00|||||||||3
1644335410000|2022-02-08 15:50:10|||||||||2
1644335420000|2022-02-08 15:50:20|||||||||1
1644335440000|2022-02-08 15:50:40|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|0
1644335450000|2022-02-08 15:50:50|||||||||4
1644335480000|2022-02-08 15:51:20|2706.1|2702.1|2705.1|2701.1|2706.1|2702.1|2705.1|2701.1|6
1644335500000|2022-02-08 15:51:40|||||||||6
1644335510000|2022-02-08 15:51:50|||||||||1
1644335520000|2022-02-08 15:52:00|||||||||4
1644335530000|2022-02-08 15:52:10|2703.1|2699.1|2703.1|2699.1|2703.2|2699.2|2703.1|2699.1|35
1644335540000|2022-02-08 15:52:20|||||||||2
1644335560000|2022-02-08 15:52:40|2703.6|2699.6|2703.6|2699.6|2703.6|2699.6|2703.6|2699.6|0
1644335570000|2022-02-08 15:52:50|||||||||1
1644335580000|2022-02-08 15:53:00|||||||||3
1644335590000|2022-02-08 15:53:10|2703.1|2699.1|2703.6|2699.6|2704.1|2700.1|2703.1|2699.1|2
1644335600000|2022-02-08 15:53:20|2704.1|2700.1|2705.1|2701.1|2705.1|2701.1|2704.1|2700.1|9
1644335630000|2022-02-08 15:53:50|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|4
1644335640000|2022-02-08 15:54:00|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|0
1644335650000|2022-02-08 15:54:10|||||||||10
1644335660000|2022-02-08 15:54:20|||||||||7
1644335680000|2022-02-08 15:54:40|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|11
1644335690000|2022-02-08 15:54:50|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|6
1644335710000|2022-02-08 15:55:10|||||||||2
1644335720000|2022-02-08 15:55:20|2704.2|2700.2|2704.1|2700.1|2704.2|2700.2|2704.1|2700.1|5
1644335740000|2022-02-08 15:55:40|||||||||2
1644335750000|2022-02-08 15:55:50|||||||||1
1644335770000|2022-02-08 15:56:10|2704.2|2700.2|2705.6|2701.6|2705.6|2701.6|2704.2|2700.2|0
1644335780000|2022-02-08 15:56:20|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|4
1644335800000|2022-02-08 15:56:40|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|8
1644335810000|2022-02-08 15:56:50|2703.1|2699.1|2703|2699|2703.1|2699.1|2703|2699|221
1644335820000|2022-02-08 15:57:00|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|1
1644335830000|2022-02-08 15:57:10|2703.6|2699.6|2703.6|2699.6|2704.1|2700.1|2703.6|2699.6|3
1644335840000|2022-02-08 15:57:20|||||||||2
1644335850000|2022-02-08 15:57:30|||||||||30
1644335870000|2022-02-08 15:57:50|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|11
1644335880000|2022-02-08 15:58:00|2703|2699|2703|2699|2703|2699|2703|2699|0
1644335890000|2022-02-08 15:58:10|||||||||6
1644335900000|2022-02-08 15:58:20|||||||||4
1644335910000|2022-02-08 15:58:30|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|1
1644335920000|2022-02-08 15:58:40|2702.6|2698.6|2702.6|2698.6|2702.6|2698.6|2702.6|2698.6|0
1644335930000|2022-02-08 15:58:50|2703.1|2699.1|2702.6|2698.6|2703.1|2699.1|2702.6|2698.6|1
1644335940000|2022-02-08 15:59:00|2703.1|2699.1|2704.1|2700.1|2704.1|2700.1|2703.1|2699.1|10
1644335950000|2022-02-08 15:59:10|2704.6|2700.6|2704.1|2700.1|2705.1|2701.1|2704.1|2700.1|4
1644335960000|2022-02-08 15:59:20|2703.6|2699.6|2704.1|2700.1|2704.1|2700.1|2703.6|2699.6|2
1644335970000|2022-02-08 15:59:30|2703.6|2699.6|2704.1|2700.1|2704.1|2700.1|2703.6|2699.6|6
1644335990000|2022-02-08 15:59:50|||||||||2
1644336000000|2022-02-08 16:00:00|||||||||2
1644336010000|2022-02-08 16:00:10|2703.6|2699.6|2704.1|2700.1|2704.1|2700.1|2703.6|2699.6|16
1644336020000|2022-02-08 16:00:20|2704.6|2700.6|2704.6|2700.6|2704.6|2700.6|2704.6|2700.6|2
1644336040000|2022-02-08 16:00:40|||||||||4
1644336060000|2022-02-08 16:01:00|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|2
1644336070000|2022-02-08 16:01:10|2705.6|2701.6|2705.6|2701.6|2706.1|2702.1|2705.6|2701.6|16
1644336090000|2022-02-08 16:01:30|||||||||2
1644336120000|2022-02-08 16:02:00|||||||||3
1644336150000|2022-02-08 16:02:30|||||||||2
1644336160000|2022-02-08 16:02:40|||||||||1
1644336170000|2022-02-08 16:02:50|||||||||2
1644336180000|2022-02-08 16:03:00|||||||||1
1644336200000|2022-02-08 16:03:20|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|2705.6|2701.6|3
1644336210000|2022-02-08 16:03:30|2705.6|2701.6|2705.6|2701.6|2706.1|2702.1|2705.6|2701.6|3
1644336220000|2022-02-08 16:03:40|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|1
1644336230000|2022-02-08 16:03:50|||||||||4
1644336240000|2022-02-08 16:04:00|||||||||4
1644336260000|2022-02-08 16:04:20|2705.2|2701.2|2705.1|2701.1|2705.2|2701.2|2705.1|2701.1|5
1644336270000|2022-02-08 16:04:30|||||||||1
1644336280000|2022-02-08 16:04:40|||||||||2
1644336290000|2022-02-08 16:04:50|||||||||1
1644336300000|2022-02-08 16:05:00|||||||||2
1644336310000|2022-02-08 16:05:10|||||||||1
1644336320000|2022-02-08 16:05:20|2705.2|2701.2|2705.2|2701.2|2705.2|2701.2|2705.2|2701.2|3
1644336330000|2022-02-08 16:05:30|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|2
1644336350000|2022-02-08 16:05:50|2705.7|2701.7|2706.1|2702.1|2706.1|2702.1|2705.7|2701.7|0
1644336360000|2022-02-08 16:06:00|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|1
1644336370000|2022-02-08 16:06:10|||||||||2
1644336390000|2022-02-08 16:06:30|2706.1|2702.1|2705.6|2701.6|2706.1|2702.1|2705.6|2701.6|7
1644336400000|2022-02-08 16:06:40|||||||||2
1644336420000|2022-02-08 16:07:00|2705.1|2701.1|2704.2|2700.2|2705.1|2701.1|2704.1|2700.1|17
1644336430000|2022-02-08 16:07:10|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|0
1644336450000|2022-02-08 16:07:30|||||||||3
1644336460000|2022-02-08 16:07:40|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|1
1644336480000|2022-02-08 16:08:00|||||||||2
1644336490000|2022-02-08 16:08:10|||||||||2
1644336510000|2022-02-08 16:08:30|||||||||2
1644336530000|2022-02-08 16:08:50|||||||||2
1644336540000|2022-02-08 16:09:00|||||||||1
1644336550000|2022-02-08 16:09:10|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|0
1644336560000|2022-02-08 16:09:20|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|5
1644336570000|2022-02-08 16:09:30|||||||||4
1644336590000|2022-02-08 16:09:50|||||||||1
1644336600000|2022-02-08 16:10:00|||||||||2
1644336610000|2022-02-08 16:10:10|||||||||2
1644336630000|2022-02-08 16:10:30|||||||||1
1644336660000|2022-02-08 16:11:00|2704.6|2700.6|2704.6|2700.6|2704.6|2700.6|2704.6|2700.6|7
1644336670000|2022-02-08 16:11:10|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|0
1644336690000|2022-02-08 16:11:30|||||||||1
1644336700000|2022-02-08 16:11:40|||||||||2
1644336720000|2022-02-08 16:12:00|||||||||2
1644336730000|2022-02-08 16:12:10|||||||||2
1644336750000|2022-02-08 16:12:30|2703.2|2699.2|2703.2|2699.2|2703.2|2699.2|2703.1|2699.1|12
1644336760000|2022-02-08 16:12:40|2703.1|2699.1|2702.2|2698.2|2703.1|2699.1|2702.1|2698.1|1
1644336780000|2022-02-08 16:13:00|2701.2|2697.2|2702.2|2698.2|2702.2|2698.2|2701.2|2697.2|3
1644336800000|2022-02-08 16:13:20|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|1
1644336810000|2022-02-08 16:13:30|||||||||2
1644336820000|2022-02-08 16:13:40|2702|2698|2701.2|2697.2|2702|2698|2701.1|2697.1|2
1644336830000|2022-02-08 16:13:50|||||||||3
1644336840000|2022-02-08 16:14:00|||||||||2
1644336860000|2022-02-08 16:14:20|||||||||2
1644336870000|2022-02-08 16:14:30|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|2
1644336880000|2022-02-08 16:14:40|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|2701.1|2697.1|0
1644336900000|2022-02-08 16:15:00|||||||||4
1644336910000|2022-02-08 16:15:10|||||||||2
1644336920000|2022-02-08 16:15:20|||||||||10
1644336930000|2022-02-08 16:15:30|||||||||2
1644336940000|2022-02-08 16:15:40|||||||||4
1644336960000|2022-02-08 16:16:00|||||||||1
1644336970000|2022-02-08 16:16:10|2701.7|2697.7|2702.2|2698.2|2702.2|2698.2|2701.2|2697.2|1
1644336990000|2022-02-08 16:16:30|||||||||13
1644337010000|2022-02-08 16:16:50|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|0
1644337020000|2022-02-08 16:17:00|2702.2|2698.2|2702.2|2698.2|2702.2|2698.2|2702.2|2698.2|5
1644337030000|2022-02-08 16:17:10|||||||||2
1644337050000|2022-02-08 16:17:30|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|2
1644337060000|2022-02-08 16:17:40|2701.1|2697.1|2700.6|2696.6|2701.2|2697.2|2700.2|2696.2|2
1644337070000|2022-02-08 16:17:50|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|2
1644337080000|2022-02-08 16:18:00|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2
1644337090000|2022-02-08 16:18:10|2699.1|2695.1|2698.2|2694.2|2699.1|2695.1|2698.1|2694.1|22
1644337110000|2022-02-08 16:18:30|2699.1|2695.1|2699.1|2695.1|2699.1|2695.1|2699.1|2695.1|4
1644337130000|2022-02-08 16:18:50|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|9
1644337140000|2022-02-08 16:19:00|||||||||1
1644337150000|2022-02-08 16:19:10|2699.7|2695.7|2700.2|2696.2|2700.2|2696.2|2699.7|2695.7|7
1644337170000|2022-02-08 16:19:30|2700.6|2696.6|2700.2|2696.2|2700.6|2696.6|2700.2|2696.2|2
1644337180000|2022-02-08 16:19:40|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|1
1644337200000|2022-02-08 16:20:00|||||||||3
1644337230000|2022-02-08 16:20:30|||||||||2
1644337250000|2022-02-08 16:20:50|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|3
1644337260000|2022-02-08 16:21:00|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|2
1644337280000|2022-02-08 16:21:20|||||||||12
1644337290000|2022-02-08 16:21:30|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|1
1644337300000|2022-02-08 16:21:40|2698|2694|2697.1|2693.1|2698|2694|2697.1|2693.1|4
1644337320000|2022-02-08 16:22:00|2697.6|2693.6|2697.6|2693.6|2697.6|2693.6|2697.6|2693.6|178
1644337330000|2022-02-08 16:22:10|||||||||1
1644337350000|2022-02-08 16:22:30|2698|2694|2698|2694|2698|2694|2698|2694|4
1644337360000|2022-02-08 16:22:40|2698.1|2694.1|2698.1|2694.1|2698.1|2694.1|2698.1|2694.1|5
1644337370000|2022-02-08 16:22:50|2698|2694|2698.1|2694.1|2698.1|2694.1|2698|2694|5
1644337380000|2022-02-08 16:23:00|||||||||1
1644337400000|2022-02-08 16:23:20|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|2
1644337410000|2022-02-08 16:23:30|2698.5|2694.5|2698.5|2694.5|2698.5|2694.5|2698.5|2694.5|3
1644337440000|2022-02-08 16:24:00|||||||||4
1644337470000|2022-02-08 16:24:30|||||||||10
1644337480000|2022-02-08 16:24:40|||||||||3
1644337490000|2022-02-08 16:24:50|2698|2694|2698|2694|2698|2694|2698|2694|0
1644337500000|2022-02-08 16:25:00|||||||||4
1644337510000|2022-02-08 16:25:10|||||||||1
1644337520000|2022-02-08 16:25:20|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|8
1644337530000|2022-02-08 16:25:30|2697|2693|2697|2693|2697|2693|2697|2693|2
1644337560000|2022-02-08 16:26:00|2697.6|2693.6|2698.1|2694.1|2698.1|2694.1|2697.6|2693.6|7
1644337570000|2022-02-08 16:26:10|2698|2694|2698|2694|2698|2694|2698|2694|2
1644337590000|2022-02-08 16:26:30|||||||||2
1644337610000|2022-02-08 16:26:50|2698.1|2694.1|2698.1|2694.1|2698.1|2694.1|2698.1|2694.1|3
1644337620000|2022-02-08 16:27:00|||||||||2
1644337650000|2022-02-08 16:27:30|||||||||5
1644337670000|2022-02-08 16:27:50|2699|2695|2699|2695|2699|2695|2699|2695|2
1644337680000|2022-02-08 16:28:00|2699.1|2695.1|2700|2696|2700|2696|2699.1|2695.1|3
1644337690000|2022-02-08 16:28:10|||||||||2
1644337700000|2022-02-08 16:28:20|2699.5|2695.5|2700|2696|2700|2696|2699.5|2695.5|10
1644337710000|2022-02-08 16:28:30|||||||||1
1644337730000|2022-02-08 16:28:50|||||||||2
1644337740000|2022-02-08 16:29:00|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|3
1644337760000|2022-02-08 16:29:20|2700.6|2696.6|2700.6|2696.6|2700.6|2696.6|2700.6|2696.6|0
1644337770000|2022-02-08 16:29:30|||||||||4
1644337780000|2022-02-08 16:29:40|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|3
1644337790000|2022-02-08 16:29:50|2699.5|2695.5|2699.5|2695.5|2699.5|2695.5|2699.5|2695.5|6
1644337800000|2022-02-08 16:30:00|2699.6|2695.6|2699.6|2695.6|2699.6|2695.6|2699.6|2695.6|3
1644337810000|2022-02-08 16:30:10|2700.1|2696.1|2699.6|2695.6|2700.1|2696.1|2699.6|2695.6|0
1644337820000|2022-02-08 16:30:20|||||||||2
1644337830000|2022-02-08 16:30:30|2700|2696|2700.1|2696.1|2700.1|2696.1|2700|2696|17
1644337850000|2022-02-08 16:30:50|||||||||1
1644337860000|2022-02-08 16:31:00|||||||||44
1644337880000|2022-02-08 16:31:20|2700.3|2696.3|2702.1|2698.1|2702.1|2698.1|2700.3|2696.3|62
1644337890000|2022-02-08 16:31:30|||||||||1
1644337900000|2022-02-08 16:31:40|2702.6|2698.6|2702.6|2698.6|2702.6|2698.6|2702.1|2698.1|4
1644337920000|2022-02-08 16:32:00|2703.6|2699.6|2704.2|2700.2|2704.2|2700.2|2703.6|2699.6|174
1644337930000|2022-02-08 16:32:10|2703.2|2699.2|2703.2|2699.2|2703.2|2699.2|2703.2|2699.2|59
1644337940000|2022-02-08 16:32:20|2703.7|2699.7|2703.8|2699.8|2703.8|2699.8|2703.7|2699.7|167
1644337950000|2022-02-08 16:32:30|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|2
1644337960000|2022-02-08 16:32:40|2703.8|2699.8|2704.3|2700.3|2704.3|2700.3|2703.8|2699.8|36
1644337970000|2022-02-08 16:32:50|2703.8|2699.8|2703.8|2699.8|2703.8|2699.8|2703.8|2699.8|5
1644337980000|2022-02-08 16:33:00|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|2
1644337990000|2022-02-08 16:33:10|2704.8|2700.8|2704.3|2700.3|2705.3|2701.3|2704.3|2700.3|4
1644338000000|2022-02-08 16:33:20|2704.8|2700.8|2704.3|2700.3|2704.8|2700.8|2704.3|2700.3|2
1644338010000|2022-02-08 16:33:30|||||||||2
1644338020000|2022-02-08 16:33:40|||||||||4
1644338040000|2022-02-08 16:34:00|2704.8|2700.8|2704.8|2700.8|2704.8|2700.8|2704.8|2700.8|4
1644338050000|2022-02-08 16:34:10|2705.8|2701.8|2707.3|2703.3|2707.3|2703.3|2705.3|2701.3|7
1644338070000|2022-02-08 16:34:30|2707.2|2703.2|2707.2|2703.2|2707.2|2703.2|2707.2|2703.2|44
1644338080000|2022-02-08 16:34:40|2706.2|2702.2|2705.8|2701.8|2706.2|2702.2|2705.8|2701.8|0
1644338090000|2022-02-08 16:34:50|2706.3|2702.3|2706.3|2702.3|2706.3|2702.3|2706.3|2702.3|1
1644338100000|2022-02-08 16:35:00|2706.8|2702.8|2707.3|2703.3|2707.3|2703.3|2706.8|2702.8|4
1644338110000|2022-02-08 16:35:10|2707.2|2703.2|2706.8|2702.8|2707.2|2703.2|2706.8|2702.8|3
1644338120000|2022-02-08 16:35:20|2707.3|2703.3|2707.3|2703.3|2707.3|2703.3|2707.3|2703.3|6
1644338130000|2022-02-08 16:35:30|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|4
1644338140000|2022-02-08 16:35:40|2708.3|2704.3|2708.3|2704.3|2708.3|2704.3|2707.3|2703.3|12
1644338160000|2022-02-08 16:36:00|||||||||11
1644338170000|2022-02-08 16:36:10|||||||||16
1644338180000|2022-02-08 16:36:20|||||||||7
1644338190000|2022-02-08 16:36:30|2709.2|2705.2|2709.3|2705.3|2709.3|2705.3|2709.2|2705.2|8
1644338200000|2022-02-08 16:36:40|2710.3|2706.3|2710.8|2706.8|2711.3|2707.3|2709.3|2705.3|95
1644338210000|2022-02-08 16:36:50|2710.4|2706.4|2711.4|2707.4|2711.8|2707.8|2710.4|2706.4|232
1644338220000|2022-02-08 16:37:00|2711.9|2707.9|2715.4|2711.4|2716.3|2712.3|2711.9|2707.9|91
1644338230000|2022-02-08 16:37:10|2715.8|2711.8|2715.9|2711.9|2715.9|2711.9|2715.4|2711.4|5
1644338240000|2022-02-08 16:37:20|||||||||2
1644338250000|2022-02-08 16:37:30|2715.4|2711.4|2716.4|2712.4|2716.4|2712.4|2715.4|2711.4|5
1644338260000|2022-02-08 16:37:40|2715.9|2711.9|2716.8|2712.8|2716.9|2712.9|2715.8|2711.8|72
1644338270000|2022-02-08 16:37:50|2716.9|2712.9|2716.4|2712.4|2716.9|2712.9|2715.9|2711.9|11
1644338280000|2022-02-08 16:38:00|2716.9|2712.9|2716.9|2712.9|2717.4|2713.4|2716.9|2712.9|11
1644338290000|2022-02-08 16:38:10|2716.4|2712.4|2716.9|2712.9|2716.9|2712.9|2716.4|2712.4|2
1644338300000|2022-02-08 16:38:20|2716.4|2712.4|2717.3|2713.3|2717.3|2713.3|2716.4|2712.4|6
1644338310000|2022-02-08 16:38:30|2716.9|2712.9|2716.4|2712.4|2717.8|2713.8|2716.4|2712.4|5
1644338320000|2022-02-08 16:38:40|2716.9|2712.9|2717.4|2713.4|2717.4|2713.4|2716.9|2712.9|10
1644338330000|2022-02-08 16:38:50|2716.9|2712.9|2717.9|2713.9|2717.9|2713.9|2716.9|2712.9|22
1644338340000|2022-02-08 16:39:00|2718|2714|2718.5|2714.5|2718.5|2714.5|2717.5|2713.5|102
1644338360000|2022-02-08 16:39:20|2717.5|2713.5|2717.5|2713.5|2718|2714|2717.5|2713.5|8
1644338370000|2022-02-08 16:39:30|2718|2714|2718.5|2714.5|2718.5|2714.5|2718|2714|3
1644338380000|2022-02-08 16:39:40|||||||||1
1644338390000|2022-02-08 16:39:50|2719|2715|2718.5|2714.5|2719.5|2715.5|2718.5|2714.5|6
1644338400000|2022-02-08 16:40:00|2719|2715|2719|2715|2719.9|2715.9|2718.9|2714.9|111
1644338410000|2022-02-08 16:40:10|2719.5|2715.5|2719.5|2715.5|2719.5|2715.5|2719|2715|4
1644338420000|2022-02-08 16:40:20|2719|2715|2719.5|2715.5|2719.5|2715.5|2718.5|2714.5|2
1644338430000|2022-02-08 16:40:30|||||||||2
1644338440000|2022-02-08 16:40:40|2719.9|2715.9|2719.9|2715.9|2719.9|2715.9|2719.5|2715.5|5
1644338450000|2022-02-08 16:40:50|||||||||1
1644338460000|2022-02-08 16:41:00|2719.5|2715.5|2722.4|2718.4|2723.5|2719.5|2719.5|2715.5|56
1644338480000|2022-02-08 16:41:20|2722.5|2718.5|2723|2719|2723.5|2719.5|2722.5|2718.5|13
1644338490000|2022-02-08 16:41:30|2723.4|2719.4|2723.5|2719.5|2723.5|2719.5|2723.4|2719.4|3
1644338500000|2022-02-08 16:41:40|||||||||1
1644338510000|2022-02-08 16:41:50|2722|2718|2722.5|2718.5|2722.5|2718.5|2722|2718|9
1644338520000|2022-02-08 16:42:00|2722.9|2718.9|2722.9|2718.9|2723|2719|2722.9|2718.9|37
1644338530000|2022-02-08 16:42:10|2722.4|2718.4|2722.4|2718.4|2722.4|2718.4|2722.4|2718.4|8
1644338540000|2022-02-08 16:42:20|2723.5|2719.5|2723.4|2719.4|2723.5|2719.5|2723.4|2719.4|15
1644338560000|2022-02-08 16:42:40|2724.4|2720.4|2724|2720|2724.4|2720.4|2723.5|2719.5|9
1644338570000|2022-02-08 16:42:50|2723.5|2719.5|2723.5|2719.5|2724|2720|2723.5|2719.5|5
1644338580000|2022-02-08 16:43:00|2724.4|2720.4|2723.5|2719.5|2724.4|2720.4|2722.5|2718.5|15
1644338590000|2022-02-08 16:43:10|2723.9|2719.9|2724|2720|2724|2720|2723.9|2719.9|4
1644338600000|2022-02-08 16:43:20|2724.4|2720.4|2724|2720|2724.4|2720.4|2723.5|2719.5|3
1644338610000|2022-02-08 16:43:30|2724.4|2720.4|2724.4|2720.4|2724.5|2720.5|2723.9|2719.9|3
1644338620000|2022-02-08 16:43:40|2724.5|2720.5|2725.5|2721.5|2726|2722|2724.5|2720.5|1
1644338630000|2022-02-08 16:43:50|2725.9|2721.9|2725.9|2721.9|2726|2722|2725.5|2721.5|2
1644338640000|2022-02-08 16:44:00|2725.5|2721.5|2725.5|2721.5|2726.4|2722.4|2725.4|2721.4|14
1644338650000|2022-02-08 16:44:10|2725.9|2721.9|2726.4|2722.4|2726.4|2722.4|2725.9|2721.9|27
1644338670000|2022-02-08 16:44:30|2726.5|2722.5|2726.5|2722.5|2726.5|2722.5|2726.5|2722.5|10
1644338680000|2022-02-08 16:44:40|||||||||1
1644338690000|2022-02-08 16:44:50|2726.4|2722.4|2724.5|2720.5|2726.4|2722.4|2724.5|2720.5|14
1644338700000|2022-02-08 16:45:00|2724.9|2720.9|2728|2724|2728.4|2724.4|2724.9|2720.9|20
1644338710000|2022-02-08 16:45:10|2728.4|2724.4|2727.4|2723.4|2728.4|2724.4|2727.4|2723.4|18
1644338730000|2022-02-08 16:45:30|||||||||27
1644338740000|2022-02-08 16:45:40|2727.5|2723.5|2727.5|2723.5|2727.5|2723.5|2727.5|2723.5|2
1644338750000|2022-02-08 16:45:50|2728.5|2724.5|2728.5|2724.5|2729.4|2725.4|2728.4|2724.4|256
1644338760000|2022-02-08 16:46:00|2728.9|2724.9|2728.4|2724.4|2728.9|2724.9|2728.4|2724.4|27
1644338770000|2022-02-08 16:46:10|2727.4|2723.4|2726.4|2722.4|2727.8|2723.8|2726.4|2722.4|111
1644338780000|2022-02-08 16:46:20|2726.9|2722.9|2726.4|2722.4|2726.9|2722.9|2726.4|2722.4|9
1644338790000|2022-02-08 16:46:30|2726.9|2722.9|2728.4|2724.4|2728.4|2724.4|2726.9|2722.9|9
1644338800000|2022-02-08 16:46:40|2728.8|2724.8|2728.9|2724.9|2728.9|2724.9|2728.4|2724.4|14
1644338810000|2022-02-08 16:46:50|2729.3|2725.3|2730.3|2726.3|2730.3|2726.3|2729.3|2725.3|8
1644338820000|2022-02-08 16:47:00|2729.9|2725.9|2728.4|2724.4|2729.9|2725.9|2728.4|2724.4|50
1644338830000|2022-02-08 16:47:10|2728.9|2724.9|2727.4|2723.4|2728.9|2724.9|2727.4|2723.4|18
1644338840000|2022-02-08 16:47:20|2727.9|2723.9|2727.8|2723.8|2728.3|2724.3|2726.9|2722.9|27
1644338850000|2022-02-08 16:47:30|2727.3|2723.3|2727.4|2723.4|2728.3|2724.3|2727.3|2723.3|56
1644338860000|2022-02-08 16:47:40|2727.9|2723.9|2727.8|2723.8|2727.9|2723.9|2727.4|2723.4|12
1644338870000|2022-02-08 16:47:50|2727.3|2723.3|2725.8|2721.8|2727.3|2723.3|2725.3|2721.3|12
1644338880000|2022-02-08 16:48:00|2726.9|2722.9|2726.5|2722.5|2726.9|2722.9|2726.3|2722.3|300
1644338890000|2022-02-08 16:48:10|2726.4|2722.4|2723.4|2719.4|2726.5|2722.5|2723.4|2719.4|67
1644338900000|2022-02-08 16:48:20|2722.4|2718.4|2722.4|2718.4|2722.4|2718.4|2722.4|2718.4|128
1644338910000|2022-02-08 16:48:30|2721.5|2717.5|2722.9|2718.9|2723.4|2719.4|2721.4|2717.4|44
1644338920000|2022-02-08 16:48:40|2722.4|2718.4|2720.4|2716.4|2722.4|2718.4|2720.4|2716.4|282
1644338930000|2022-02-08 16:48:50|2720.3|2716.3|2718.4|2714.4|2720.3|2716.3|2718.3|2714.3|45
1644338940000|2022-02-08 16:49:00|2719.9|2715.9|2719.9|2715.9|2721.3|2717.3|2719.4|2715.4|47
1644338950000|2022-02-08 16:49:10|2720.3|2716.3|2721.8|2717.8|2723.9|2719.9|2720.3|2716.3|65
1644338960000|2022-02-08 16:49:20|2721.4|2717.4|2720.3|2716.3|2722.3|2718.3|2720.3|2716.3|75
1644338970000|2022-02-08 16:49:30|2720.4|2716.4|2721.3|2717.3|2723.4|2719.4|2720.4|2716.4|97
1644338980000|2022-02-08 16:49:40|2720.4|2716.4|2720.3|2716.3|2721.4|2717.4|2720.3|2716.3|60
1644338990000|2022-02-08 16:49:50|2719.3|2715.3|2718.9|2714.9|2720.3|2716.3|2718.3|2714.3|158
1644339000000|2022-02-08 16:50:00|2718.4|2714.4|2719.4|2715.4|2719.9|2715.9|2718.4|2714.4|39
1644339010000|2022-02-08 16:50:10|2719.3|2715.3|2718.9|2714.9|2719.3|2715.3|2718.8|2714.8|11
1644339020000|2022-02-08 16:50:20|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|3
1644339030000|2022-02-08 16:50:30|2718.3|2714.3|2718.3|2714.3|2718.4|2714.4|2718.3|2714.3|6
1644339040000|2022-02-08 16:50:40|2719.3|2715.3|2719.3|2715.3|2719.3|2715.3|2719.3|2715.3|16
1644339050000|2022-02-08 16:50:50|2719.4|2715.4|2719.3|2715.3|2719.4|2715.4|2719.3|2715.3|14
1644339060000|2022-02-08 16:51:00|2719.4|2715.4|2719.3|2715.3|2719.4|2715.4|2718.4|2714.4|1
1644339070000|2022-02-08 16:51:10|2718.9|2714.9|2718.3|2714.3|2719.4|2715.4|2718.3|2714.3|5
1644339080000|2022-02-08 16:51:20|2718.4|2714.4|2717.4|2713.4|2718.4|2714.4|2717.4|2713.4|0
1644339090000|2022-02-08 16:51:30|2717.2|2713.2|2716.4|2712.4|2717.2|2713.2|2716.3|2712.3|20
1644339100000|2022-02-08 16:51:40|2716.8|2712.8|2715.3|2711.3|2716.8|2712.8|2715.3|2711.3|8
1644339110000|2022-02-08 16:51:50|2715.9|2711.9|2716.8|2712.8|2717.3|2713.3|2715.9|2711.9|7
1644339120000|2022-02-08 16:52:00|2716.4|2712.4|2717.4|2713.4|2717.4|2713.4|2716.4|2712.4|3
1644339130000|2022-02-08 16:52:10|2717.8|2713.8|2718.4|2714.4|2718.4|2714.4|2717.8|2713.8|2
1644339150000|2022-02-08 16:52:30|2718.8|2714.8|2718.8|2714.8|2718.8|2714.8|2718.8|2714.8|6
1644339160000|2022-02-08 16:52:40|2719.3|2715.3|2718.4|2714.4|2719.3|2715.3|2718.4|2714.4|22
1644339170000|2022-02-08 16:52:50|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|4
1644339180000|2022-02-08 16:53:00|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|1
1644339190000|2022-02-08 16:53:10|||||||||2
1644339200000|2022-02-08 16:53:20|||||||||2
1644339210000|2022-02-08 16:53:30|||||||||2
1644339220000|2022-02-08 16:53:40|||||||||2
1644339230000|2022-02-08 16:53:50|||||||||11
1644339240000|2022-02-08 16:54:00|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|0
1644339250000|2022-02-08 16:54:10|2718.4|2714.4|2718.3|2714.3|2718.4|2714.4|2717.4|2713.4|52
1644339260000|2022-02-08 16:54:20|2718.4|2714.4|2718.3|2714.3|2718.4|2714.4|2717.4|2713.4|6
1644339270000|2022-02-08 16:54:30|2718.4|2714.4|2717.4|2713.4|2718.4|2714.4|2717.4|2713.4|15
1644339280000|2022-02-08 16:54:40|||||||||1
1644339300000|2022-02-08 16:55:00|||||||||1
1644339310000|2022-02-08 16:55:10|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|2718.4|2714.4|0
1644339320000|2022-02-08 16:55:20|||||||||12
1644339330000|2022-02-08 16:55:30|||||||||10
1644339350000|2022-02-08 16:55:50|||||||||1
1644339370000|2022-02-08 16:56:10|||||||||9
1644339400000|2022-02-08 16:56:40|2719.3|2715.3|2719.3|2715.3|2719.3|2715.3|2719.3|2715.3|3
1644339410000|2022-02-08 16:56:50|||||||||1
1644339440000|2022-02-08 16:57:20|2719.4|2715.4|2719.4|2715.4|2719.4|2715.4|2719.4|2715.4|0
1644339460000|2022-02-08 16:57:40|||||||||2
1644339470000|2022-02-08 16:57:50|||||||||1
1644339480000|2022-02-08 16:58:00|||||||||1
1644339490000|2022-02-08 16:58:10|||||||||1
1644339500000|2022-02-08 16:58:20|||||||||9
1644339520000|2022-02-08 16:58:40|||||||||2
1644339530000|2022-02-08 16:58:50|2719.3|2715.3|2719.3|2715.3|2719.3|2715.3|2719.3|2715.3|0
1644339560000|2022-02-08 16:59:20|||||||||2
1644339580000|2022-02-08 16:59:40|||||||||1
1644339610000|2022-02-08 17:00:10|2719.4|2715.4|2720.4|2716.4|2720.4|2716.4|2719.4|2715.4|10
1644339620000|2022-02-08 17:00:20|2720.8|2716.8|2720.8|2716.8|2721.3|2717.3|2720.8|2716.8|5
1644339630000|2022-02-08 17:00:30|||||||||2
1644339640000|2022-02-08 17:00:40|||||||||9
1644339660000|2022-02-08 17:01:00|2720.3|2716.3|2719.9|2715.9|2720.3|2716.3|2719.4|2715.4|1
1644339670000|2022-02-08 17:01:10|2720.4|2716.4|2720.9|2716.9|2720.9|2716.9|2720.4|2716.4|0
1644339680000|2022-02-08 17:01:20|||||||||1
1644339710000|2022-02-08 17:01:50|||||||||3
1644339720000|2022-02-08 17:02:00|2721.3|2717.3|2721.3|2717.3|2721.3|2717.3|2721.3|2717.3|0
1644339730000|2022-02-08 17:02:10|||||||||2
1644339750000|2022-02-08 17:02:30|2720.4|2716.4|2720.4|2716.4|2720.4|2716.4|2720.4|2716.4|1
1644339760000|2022-02-08 17:02:40|2720.9|2716.9|2720.9|2716.9|2720.9|2716.9|2720.9|2716.9|0
1644339770000|2022-02-08 17:02:50|||||||||9
1644339810000|2022-02-08 17:03:30|||||||||2
1644339830000|2022-02-08 17:03:50|||||||||2
1644339840000|2022-02-08 17:04:00|2719.9|2715.9|2719.9|2715.9|2719.9|2715.9|2719.9|2715.9|7
1644339850000|2022-02-08 17:04:10|2720.4|2716.4|2720.4|2716.4|2720.4|2716.4|2720.4|2716.4|3
1644339880000|2022-02-08 17:04:40|2720.9|2716.9|2720.9|2716.9|2720.9|2716.9|2720.9|2716.9|0
1644339920000|2022-02-08 17:05:20|||||||||8
1644339940000|2022-02-08 17:05:40|2718.4|2714.4|2719.3|2715.3|2719.3|2715.3|2718.4|2714.4|11
1644339990000|2022-02-08 17:06:30|||||||||10
1644340000000|2022-02-08 17:06:40|||||||||9
1644340010000|2022-02-08 17:06:50|2718.8|2714.8|2718.9|2714.9|2718.9|2714.9|2718.4|2714.4|11
1644340020000|2022-02-08 17:07:00|2719.3|2715.3|2719.9|2715.9|2719.9|2715.9|2719.3|2715.3|3
1644340030000|2022-02-08 17:07:10|2720.3|2716.3|2720.3|2716.3|2720.3|2716.3|2720.3|2716.3|1
1644340040000|2022-02-08 17:07:20|2720.4|2716.4|2720.4|2716.4|2720.4|2716.4|2720.4|2716.4|3
1644340050000|2022-02-08 17:07:30|2721.3|2717.3|2721.4|2717.4|2721.4|2717.4|2721.3|2717.3|13
1644340070000|2022-02-08 17:07:50|2722.3|2718.3|2722.4|2718.4|2722.4|2718.4|2722.3|2718.3|10
1644340080000|2022-02-08 17:08:00|||||||||3
1644340110000|2022-02-08 17:08:30|2722.9|2718.9|2722.9|2718.9|2722.9|2718.9|2722.9|2718.9|0
1644340120000|2022-02-08 17:08:40|||||||||6
1644340130000|2022-02-08 17:08:50|2723|2719|2723.9|2719.9|2723.9|2719.9|2723|2719|13
1644340140000|2022-02-08 17:09:00|2724.3|2720.3|2723.9|2719.9|2724.3|2720.3|2723.9|2719.9|8
1644340150000|2022-02-08 17:09:10|2724.4|2720.4|2723.4|2719.4|2724.4|2720.4|2723.4|2719.4|5
1644340160000|2022-02-08 17:09:20|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|0
1644340170000|2022-02-08 17:09:30|2722.9|2718.9|2723.9|2719.9|2723.9|2719.9|2722.9|2718.9|3
1644340190000|2022-02-08 17:09:50|2724.9|2720.9|2724.8|2720.8|2724.9|2720.9|2724.8|2720.8|1
1644340220000|2022-02-08 17:10:20|2724.9|2720.9|2724.9|2720.9|2724.9|2720.9|2724.9|2720.9|2
1644340230000|2022-02-08 17:10:30|2725.4|2721.4|2725.4|2721.4|2725.4|2721.4|2724.9|2720.9|10
1644340240000|2022-02-08 17:10:40|2725.3|2721.3|2724.8|2720.8|2725.3|2721.3|2724.8|2720.8|1
1644340250000|2022-02-08 17:10:50|||||||||1
1644340270000|2022-02-08 17:11:10|2724.9|2720.9|2724.9|2720.9|2724.9|2720.9|2724.9|2720.9|0
1644340300000|2022-02-08 17:11:40|||||||||1
1644340310000|2022-02-08 17:11:50|||||||||3
1644340320000|2022-02-08 17:12:00|2724.4|2720.4|2724.4|2720.4|2724.4|2720.4|2723.4|2719.4|2
1644340330000|2022-02-08 17:12:10|2724.8|2720.8|2724.3|2720.3|2724.8|2720.8|2724.3|2720.3|1
1644340350000|2022-02-08 17:12:30|||||||||1
1644340370000|2022-02-08 17:12:50|||||||||9
1644340380000|2022-02-08 17:13:00|2724.4|2720.4|2724.9|2720.9|2725.3|2721.3|2724.4|2720.4|15
1644340390000|2022-02-08 17:13:10|2725.3|2721.3|2725.3|2721.3|2725.3|2721.3|2725.3|2721.3|0
1644340400000|2022-02-08 17:13:20|||||||||3
1644340430000|2022-02-08 17:13:50|||||||||2
1644340440000|2022-02-08 17:14:00|2725.4|2721.4|2726.4|2722.4|2726.4|2722.4|2725.4|2721.4|49
1644340460000|2022-02-08 17:14:20|||||||||3
1644340490000|2022-02-08 17:14:50|2726|2722|2725.9|2721.9|2726|2722|2725.9|2721.9|13
1644340500000|2022-02-08 17:15:00|2725.4|2721.4|2724.9|2720.9|2725.4|2721.4|2724.4|2720.4|11
1644340510000|2022-02-08 17:15:10|2725.4|2721.4|2724.8|2720.8|2725.4|2721.4|2724.8|2720.8|7
1644340530000|2022-02-08 17:15:30|||||||||6
1644340550000|2022-02-08 17:15:50|2725.3|2721.3|2725.3|2721.3|2725.4|2721.4|2725.3|2721.3|0
1644340570000|2022-02-08 17:16:10|2724.8|2720.8|2724.8|2720.8|2724.8|2720.8|2724.8|2720.8|0
1644340610000|2022-02-08 17:16:50|||||||||2
1644340630000|2022-02-08 17:17:10|2725.8|2721.8|2725.8|2721.8|2726.3|2722.3|2725.8|2721.8|6
1644340640000|2022-02-08 17:17:20|2726.3|2722.3|2726.3|2722.3|2726.4|2722.4|2726.3|2722.3|9
1644340660000|2022-02-08 17:17:40|2726.4|2722.4|2726.4|2722.4|2726.4|2722.4|2726.4|2722.4|3
1644340680000|2022-02-08 17:18:00|||||||||2
1644340690000|2022-02-08 17:18:10|||||||||10
1644340710000|2022-02-08 17:18:30|||||||||1
1644340760000|2022-02-08 17:19:20|||||||||4
1644340790000|2022-02-08 17:19:50|||||||||2
1644340820000|2022-02-08 17:20:20|||||||||6
1644340830000|2022-02-08 17:20:30|2725|2721|2723|2719|2725.8|2721.8|2723|2719|107
1644340840000|2022-02-08 17:20:40|2723.5|2719.5|2723.9|2719.9|2724.5|2720.5|2723|2719|18
1644340860000|2022-02-08 17:21:00|||||||||1
1644340870000|2022-02-08 17:21:10|2723.5|2719.5|2723.4|2719.4|2723.5|2719.5|2723.4|2719.4|2
1644340890000|2022-02-08 17:21:30|||||||||2
1644340900000|2022-02-08 17:21:40|2723.3|2719.3|2722.5|2718.5|2723.3|2719.3|2722|2718|2
1644340910000|2022-02-08 17:21:50|2722.4|2718.4|2722|2718|2722.5|2718.5|2722|2718|0
1644340970000|2022-02-08 17:22:50|||||||||3
1644340980000|2022-02-08 17:23:00|2722.5|2718.5|2724.5|2720.5|2724.5|2720.5|2722.5|2718.5|1
1644340990000|2022-02-08 17:23:10|2725|2721|2725|2721|2725|2721|2725|2721|1
1644341010000|2022-02-08 17:23:30|2724.9|2720.9|2724.9|2720.9|2724.9|2720.9|2724.9|2720.9|2
1644341040000|2022-02-08 17:24:00|||||||||2
1644341070000|2022-02-08 17:24:30|2724.4|2720.4|2724.9|2720.9|2724.9|2720.9|2724.4|2720.4|6
1644341090000|2022-02-08 17:24:50|||||||||2
1644341100000|2022-02-08 17:25:00|2724.4|2720.4|2724.4|2720.4|2724.4|2720.4|2724.4|2720.4|154
1644341110000|2022-02-08 17:25:10|2724.8|2720.8|2724.8|2720.8|2724.8|2720.8|2724.8|2720.8|0
1644341140000|2022-02-08 17:25:40|2724.4|2720.4|2722.4|2718.4|2724.8|2720.8|2722.4|2718.4|26
1644341160000|2022-02-08 17:26:00|2722.9|2718.9|2722.9|2718.9|2722.9|2718.9|2722.9|2718.9|0
1644341170000|2022-02-08 17:26:10|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|0
1644341190000|2022-02-08 17:26:30|2723.8|2719.8|2723.8|2719.8|2723.8|2719.8|2723.8|2719.8|1
1644341200000|2022-02-08 17:26:40|||||||||1
1644341220000|2022-02-08 17:27:00|2723.4|2719.4|2724.3|2720.3|2724.3|2720.3|2723.4|2719.4|1
1644341230000|2022-02-08 17:27:10|||||||||2
1644341240000|2022-02-08 17:27:20|2724.4|2720.4|2724.8|2720.8|2724.8|2720.8|2724.4|2720.4|1
1644341250000|2022-02-08 17:27:30|2724.4|2720.4|2723.8|2719.8|2724.4|2720.4|2723.8|2719.8|3
1644341260000|2022-02-08 17:27:40|||||||||1
1644341270000|2022-02-08 17:27:50|||||||||1
1644341280000|2022-02-08 17:28:00|2723.4|2719.4|2723.8|2719.8|2723.8|2719.8|2723.4|2719.4|10
1644341290000|2022-02-08 17:28:10|||||||||4
1644341300000|2022-02-08 17:28:20|2723.3|2719.3|2723.3|2719.3|2723.4|2719.4|2723.3|2719.3|3
1644341320000|2022-02-08 17:28:40|||||||||1
1644341330000|2022-02-08 17:28:50|||||||||3
1644341340000|2022-02-08 17:29:00|||||||||1
1644341350000|2022-02-08 17:29:10|||||||||3
1644341360000|2022-02-08 17:29:20|||||||||1
1644341370000|2022-02-08 17:29:30|||||||||1
1644341390000|2022-02-08 17:29:50|||||||||2
1644341400000|2022-02-08 17:30:00|||||||||11
1644341410000|2022-02-08 17:30:10|2723.2|2719.2|2722.3|2718.3|2723.2|2719.2|2722.3|2718.3|2
1644341420000|2022-02-08 17:30:20|2722.4|2718.4|2722.4|2718.4|2722.4|2718.4|2722.4|2718.4|0
1644341440000|2022-02-08 17:30:40|2722.9|2718.9|2722.9|2718.9|2722.9|2718.9|2722.9|2718.9|2
1644341450000|2022-02-08 17:30:50|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|2
1644341460000|2022-02-08 17:31:00|||||||||1
1644341470000|2022-02-08 17:31:10|2723.4|2719.4|2723.4|2719.4|2723.4|2719.4|2723.4|2719.4|1
1644341520000|2022-02-08 17:32:00|2721.3|2717.3|2721.4|2717.4|2721.4|2717.4|2721.3|2717.3|5
1644341530000|2022-02-08 17:32:10|2721.8|2717.8|2721.8|2717.8|2721.8|2717.8|2721.8|2717.8|1
1644341540000|2022-02-08 17:32:20|||||||||1
1644341550000|2022-02-08 17:32:30|2721.4|2717.4|2721.3|2717.3|2721.4|2717.4|2721.3|2717.3|7
1644341560000|2022-02-08 17:32:40|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|21
1644341580000|2022-02-08 17:33:00|2720.3|2716.3|2720.3|2716.3|2720.3|2716.3|2720.3|2716.3|0
1644341590000|2022-02-08 17:33:10|||||||||2
1644341610000|2022-02-08 17:33:30|||||||||2
1644341650000|2022-02-08 17:34:10|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|3
1644341660000|2022-02-08 17:34:20|2718.2|2714.2|2718.3|2714.3|2718.3|2714.3|2717.3|2713.3|28
1644341670000|2022-02-08 17:34:30|||||||||25
1644341680000|2022-02-08 17:34:40|||||||||1
1644341700000|2022-02-08 17:35:00|2719.3|2715.3|2719.3|2715.3|2719.3|2715.3|2719.3|2715.3|0
1644341740000|2022-02-08 17:35:40|2720.3|2716.3|2720.3|2716.3|2720.3|2716.3|2720.3|2716.3|1
1644341750000|2022-02-08 17:35:50|2720.2|2716.2|2720.3|2716.3|2720.3|2716.3|2720.2|2716.2|13
1644341780000|2022-02-08 17:36:20|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|0
1644341800000|2022-02-08 17:36:40|||||||||1
1644341810000|2022-02-08 17:36:50|||||||||1
1644341830000|2022-02-08 17:37:10|2719.4|2715.4|2719.3|2715.3|2719.4|2715.4|2719.3|2715.3|2
1644341850000|2022-02-08 17:37:30|||||||||1
1644341860000|2022-02-08 17:37:40|||||||||1
1644341870000|2022-02-08 17:37:50|||||||||10
1644341880000|2022-02-08 17:38:00|||||||||1
1644341900000|2022-02-08 17:38:20|||||||||2
1644341910000|2022-02-08 17:38:30|||||||||2
1644341960000|2022-02-08 17:39:20|2719.2|2715.2|2719.2|2715.2|2719.2|2715.2|2719.2|2715.2|0
1644341980000|2022-02-08 17:39:40|||||||||3
1644342000000|2022-02-08 17:40:00|2720.3|2716.3|2720.3|2716.3|2720.3|2716.3|2720.3|2716.3|4
1644342020000|2022-02-08 17:40:20|||||||||3
1644342030000|2022-02-08 17:40:30|||||||||7
1644342050000|2022-02-08 17:40:50|||||||||1
1644342060000|2022-02-08 17:41:00|||||||||5
1644342070000|2022-02-08 17:41:10|||||||||2
1644342100000|2022-02-08 17:41:40|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|2720.8|2716.8|0
1644342110000|2022-02-08 17:41:50|||||||||2
1644342120000|2022-02-08 17:42:00|||||||||1
1644342130000|2022-02-08 17:42:10|||||||||9
1644342170000|2022-02-08 17:42:50|||||||||2
1644342180000|2022-02-08 17:43:00|2720.3|2716.3|2720.7|2716.7|2721.2|2717.2|2720.3|2716.3|1
1644342200000|2022-02-08 17:43:20|||||||||3
1644342210000|2022-02-08 17:43:30|2720.8|2716.8|2720.8|2716.8|2720.8|2716.8|2720.8|2716.8|1
1644342260000|2022-02-08 17:44:20|||||||||1
1644342270000|2022-02-08 17:44:30|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|9
1644342310000|2022-02-08 17:45:10|||||||||2
1644342320000|2022-02-08 17:45:20|||||||||2
1644342380000|2022-02-08 17:46:20|2720.2|2716.2|2720.3|2716.3|2720.3|2716.3|2720.2|2716.2|5
1644342390000|2022-02-08 17:46:30|||||||||5
1644342420000|2022-02-08 17:47:00|||||||||1
1644342430000|2022-02-08 17:47:10|||||||||2
1644342460000|2022-02-08 17:47:40|2720.7|2716.7|2720.7|2716.7|2720.7|2716.7|2720.7|2716.7|6
1644342470000|2022-02-08 17:47:50|2720.8|2716.8|2720.8|2716.8|2720.8|2716.8|2720.8|2716.8|1
1644342510000|2022-02-08 17:48:30|||||||||3
1644342520000|2022-02-08 17:48:40|2721.3|2717.3|2722.2|2718.2|2722.2|2718.2|2721.3|2717.3|1
1644342530000|2022-02-08 17:48:50|||||||||2
1644342550000|2022-02-08 17:49:10|||||||||1
1644342560000|2022-02-08 17:49:20|||||||||9
1644342570000|2022-02-08 17:49:30|2721.3|2717.3|2720.7|2716.7|2721.3|2717.3|2720.7|2716.7|2
1644342580000|2022-02-08 17:49:40|2721.3|2717.3|2721.3|2717.3|2721.3|2717.3|2721.3|2717.3|0
1644342620000|2022-02-08 17:50:20|||||||||1
1644342630000|2022-02-08 17:50:30|||||||||2
1644342680000|2022-02-08 17:51:20|||||||||2
1644342690000|2022-02-08 17:51:30|||||||||9
1644342730000|2022-02-08 17:52:10|||||||||2
1644342740000|2022-02-08 17:52:20|||||||||3
1644342780000|2022-02-08 17:53:00|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|2
1644342830000|2022-02-08 17:53:50|||||||||6
1644342840000|2022-02-08 17:54:00|2720.7|2716.7|2720.3|2716.3|2720.7|2716.7|2720.2|2716.2|1
1644342850000|2022-02-08 17:54:10|2720.7|2716.7|2720.7|2716.7|2720.7|2716.7|2720.7|2716.7|0
1644342880000|2022-02-08 17:54:40|||||||||2
1644342890000|2022-02-08 17:54:50|||||||||6
1644342910000|2022-02-08 17:55:10|2720.3|2716.3|2720.3|2716.3|2720.3|2716.3|2720.3|2716.3|0
1644342940000|2022-02-08 17:55:40|||||||||1
1644342960000|2022-02-08 17:56:00|||||||||3
1644342970000|2022-02-08 17:56:10|2720.7|2716.7|2720.7|2716.7|2720.7|2716.7|2720.7|2716.7|0
1644342980000|2022-02-08 17:56:20|||||||||8
1644342990000|2022-02-08 17:56:30|||||||||3
1644343010000|2022-02-08 17:56:50|2720.3|2716.3|2721.3|2717.3|2721.3|2717.3|2720.3|2716.3|61
1644343040000|2022-02-08 17:57:20|||||||||2
1644343090000|2022-02-08 17:58:10|||||||||3
1644343100000|2022-02-08 17:58:20|||||||||7
1644343140000|2022-02-08 17:59:00|||||||||1
1644343160000|2022-02-08 17:59:20|2722.3|2718.3|2722.3|2718.3|2722.3|2718.3|2722.3|2718.3|1
1644343170000|2022-02-08 17:59:30|2722.4|2718.4|2722.4|2718.4|2722.4|2718.4|2722.4|2718.4|7
1644343180000|2022-02-08 17:59:40|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|0
1644343190000|2022-02-08 17:59:50|||||||||7
1644343200000|2022-02-08 18:00:00|2723.7|2719.7|2725.3|2721.3|2725.3|2721.3|2723.7|2719.7|14
1644343210000|2022-02-08 18:00:10|2724.8|2720.8|2725.3|2721.3|2725.3|2721.3|2724.8|2720.8|1
1644343250000|2022-02-08 18:00:50|||||||||2
1644343290000|2022-02-08 18:01:30|||||||||1
1644343340000|2022-02-08 18:02:20|||||||||10
1644343390000|2022-02-08 18:03:10|2724.3|2720.3|2724.8|2720.8|2724.8|2720.8|2724.3|2720.3|1
1644343400000|2022-02-08 18:03:20|2725.3|2721.3|2725.3|2721.3|2725.3|2721.3|2725.3|2721.3|0
1644343420000|2022-02-08 18:03:40|||||||||3
1644343440000|2022-02-08 18:04:00|2724.4|2720.4|2724.3|2720.3|2724.4|2720.4|2724.3|2720.3|1
1644343480000|2022-02-08 18:04:40|2724.7|2720.7|2724.7|2720.7|2724.7|2720.7|2724.7|2720.7|8
1644343500000|2022-02-08 18:05:00|2725.3|2721.3|2725.3|2721.3|2725.3|2721.3|2725.3|2721.3|5
1644343530000|2022-02-08 18:05:30|||||||||3
1644343550000|2022-02-08 18:05:50|2725.2|2721.2|2725.3|2721.3|2725.3|2721.3|2725.2|2721.2|1
1644343580000|2022-02-08 18:06:20|||||||||1
1644343600000|2022-02-08 18:06:40|||||||||8
1644343620000|2022-02-08 18:07:00|||||||||20
1644343630000|2022-02-08 18:07:10|||||||||20
1644343650000|2022-02-08 18:07:30|||||||||23
1644343660000|2022-02-08 18:07:40|||||||||20
1644343680000|2022-02-08 18:08:00|2725.2|2721.2|2725.2|2721.2|2725.2|2721.2|2725.2|2721.2|89
1644343700000|2022-02-08 18:08:20|||||||||1
1644343710000|2022-02-08 18:08:30|2725.3|2721.3|2726.2|2722.2|2726.2|2722.2|2725.3|2721.3|1
1644343720000|2022-02-08 18:08:40|||||||||1
1644343760000|2022-02-08 18:09:20|||||||||1
1644343800000|2022-02-08 18:10:00|||||||||4
1644343820000|2022-02-08 18:10:20|||||||||1
1644343830000|2022-02-08 18:10:30|2725.2|2721.2|2725.2|2721.2|2725.2|2721.2|2725.2|2721.2|1
1644343850000|2022-02-08 18:10:50|||||||||1
1644343890000|2022-02-08 18:11:30|||||||||2
1644343930000|2022-02-08 18:12:10|||||||||2
1644343950000|2022-02-08 18:12:30|||||||||2
1644344000000|2022-02-08 18:13:20|||||||||2
1644344040000|2022-02-08 18:14:00|2724.7|2720.7|2724.7|2720.7|2724.7|2720.7|2724.7|2720.7|8
1644344050000|2022-02-08 18:14:10|2724.2|2720.2|2725.1|2721.1|2725.2|2721.2|2724.2|2720.2|1
1644344070000|2022-02-08 18:14:30|2724.7|2720.7|2724.7|2720.7|2724.7|2720.7|2724.7|2720.7|0
1644344080000|2022-02-08 18:14:40|2724.8|2720.8|2725.2|2721.2|2725.2|2721.2|2724.8|2720.8|10
1644344100000|2022-02-08 18:15:00|||||||||2
1644344140000|2022-02-08 18:15:40|2724.8|2720.8|2724.8|2720.8|2724.8|2720.8|2724.8|2720.8|0
1644344150000|2022-02-08 18:15:50|2724.7|2720.7|2724.2|2720.2|2724.7|2720.7|2724.2|2720.2|1
1644344230000|2022-02-08 18:17:10|||||||||1
1644344250000|2022-02-08 18:17:30|||||||||2
1644344300000|2022-02-08 18:18:20|2723.2|2719.2|2722.3|2718.3|2723.2|2719.2|2722.3|2718.3|0
1644344310000|2022-02-08 18:18:30|2722.8|2718.8|2722.2|2718.2|2722.8|2718.8|2722.2|2718.2|101
1644344340000|2022-02-08 18:19:00|||||||||1
1644344370000|2022-02-08 18:19:30|2722|2718|2722|2718|2722|2718|2722|2718|16
1644344380000|2022-02-08 18:19:40|2720.8|2716.8|2718.8|2714.8|2721.2|2717.2|2718.8|2714.8|0
1644344400000|2022-02-08 18:20:00|||||||||2
1644344410000|2022-02-08 18:20:10|2719.7|2715.7|2719.2|2715.2|2719.7|2715.7|2719.2|2715.2|1
1644344430000|2022-02-08 18:20:30|2719.7|2715.7|2719.7|2715.7|2719.7|2715.7|2719.7|2715.7|0
1644344460000|2022-02-08 18:21:00|2718.8|2714.8|2719.2|2715.2|2719.2|2715.2|2718.7|2714.7|1
1644344470000|2022-02-08 18:21:10|||||||||1
1644344510000|2022-02-08 18:21:50|2720.2|2716.2|2721.2|2717.2|2721.2|2717.2|2720.2|2716.2|1
1644344520000|2022-02-08 18:22:00|2720.7|2716.7|2720.3|2716.3|2721.2|2717.2|2720.2|2716.2|2
1644344530000|2022-02-08 18:22:10|2720.7|2716.7|2720.7|2716.7|2721.2|2717.2|2720.7|2716.7|0
1644344560000|2022-02-08 18:22:40|||||||||2
1644344570000|2022-02-08 18:22:50|||||||||1
1644344590000|2022-02-08 18:23:10|2720.8|2716.8|2721.2|2717.2|2721.2|2717.2|2720.8|2716.8|0
1644344630000|2022-02-08 18:23:50|2721.7|2717.7|2721.7|2717.7|2722.2|2718.2|2721.7|2717.7|0
1644344640000|2022-02-08 18:24:00|2721.3|2717.3|2721.2|2717.2|2721.3|2717.3|2721.2|2717.2|1
1644344650000|2022-02-08 18:24:10|2720.8|2716.8|2719.2|2715.2|2720.8|2716.8|2719.2|2715.2|2
1644344680000|2022-02-08 18:24:40|2717.7|2713.7|2718.7|2714.7|2718.7|2714.7|2717.7|2713.7|3
1644344700000|2022-02-08 18:25:00|2718.2|2714.2|2717.7|2713.7|2718.2|2714.2|2717.7|2713.7|0
1644344710000|2022-02-08 18:25:10|||||||||2
1644344720000|2022-02-08 18:25:20|2717.8|2713.8|2717.2|2713.2|2718.2|2714.2|2717.2|2713.2|5
1644344730000|2022-02-08 18:25:30|2717.7|2713.7|2717.7|2713.7|2717.7|2713.7|2717.7|2713.7|0
1644344750000|2022-02-08 18:25:50|2718.2|2714.2|2717.7|2713.7|2718.2|2714.2|2717.7|2713.7|0
1644344760000|2022-02-08 18:26:00|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|2718.2|2714.2|3
1644344790000|2022-02-08 18:26:30|2718.3|2714.3|2718.8|2714.8|2718.8|2714.8|2718.3|2714.3|2
1644344810000|2022-02-08 18:26:50|||||||||1
1644344820000|2022-02-08 18:27:00|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|5
1644344830000|2022-02-08 18:27:10|||||||||1
1644344850000|2022-02-08 18:27:30|2718.7|2714.7|2718.7|2714.7|2718.7|2714.7|2718.7|2714.7|3
1644344860000|2022-02-08 18:27:40|2719.7|2715.7|2719.3|2715.3|2719.7|2715.7|2719.3|2715.3|2
1644344880000|2022-02-08 18:28:00|2719.7|2715.7|2719.8|2715.8|2719.8|2715.8|2719.7|2715.7|0
1644344890000|2022-02-08 18:28:10|2720.2|2716.2|2720.2|2716.2|2720.2|2716.2|2720.2|2716.2|0
1644344900000|2022-02-08 18:28:20|2720.7|2716.7|2720.8|2716.8|2720.8|2716.8|2720.7|2716.7|0
1644344910000|2022-02-08 18:28:30|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|2720.7|2716.7|4
1644344920000|2022-02-08 18:28:40|2720.2|2716.2|2721.2|2717.2|2721.2|2717.2|2720.2|2716.2|0
1644344930000|2022-02-08 18:28:50|2720.7|2716.7|2720.2|2716.2|2720.7|2716.7|2720.2|2716.2|3
1644344940000|2022-02-08 18:29:00|2720.8|2716.8|2720.8|2716.8|2720.8|2716.8|2720.8|2716.8|3
1644344950000|2022-02-08 18:29:10|2721.3|2717.3|2720.3|2716.3|2721.3|2717.3|2720.3|2716.3|2
1644344960000|2022-02-08 18:29:20|2720.8|2716.8|2720.8|2716.8|2720.8|2716.8|2720.8|2716.8|0
1644344970000|2022-02-08 18:29:30|2721.3|2717.3|2721.3|2717.3|2721.3|2717.3|2721.3|2717.3|0
1644344980000|2022-02-08 18:29:40|2722.3|2718.3|2722.3|2718.3|2722.3|2718.3|2722.3|2718.3|5
1644344990000|2022-02-08 18:29:50|2721.3|2717.3|2721.8|2717.8|2721.8|2717.8|2721.3|2717.3|25
1644399900000|2022-02-09 09:45:00|2725.6|2721.6|2724.6|2720.6|2725.6|2721.6|2724.6|2720.6|6
1644399910000|2022-02-09 09:45:10|2723.6|2719.6|2723.6|2719.6|2723.6|2719.6|2723.6|2719.6|1
1644399930000|2022-02-09 09:45:30|2724.1|2720.1|2724.6|2720.6|2724.6|2720.6|2723.7|2719.7|0
1644399950000|2022-02-09 09:45:50|2725.1|2721.1|2724.6|2720.6|2725.2|2721.2|2724.6|2720.6|4
1644399960000|2022-02-09 09:46:00|2724.7|2720.7|2724.1|2720.1|2725.1|2721.1|2722.7|2718.7|14
1644399970000|2022-02-09 09:46:10|2723.1|2719.1|2723.2|2719.2|2723.2|2719.2|2723.1|2719.1|3
1644399980000|2022-02-09 09:46:20|2722.7|2718.7|2723.6|2719.6|2723.7|2719.7|2722.7|2718.7|9
1644399990000|2022-02-09 09:46:30|||||||||1
1644400000000|2022-02-09 09:46:40|||||||||1
1644400010000|2022-02-09 09:46:50|2723.4|2719.4|2721.6|2717.6|2723.4|2719.4|2720.7|2716.7|1
1644400020000|2022-02-09 09:47:00|2722.1|2718.1|2721.1|2717.1|2722.1|2718.1|2721.1|2717.1|5
1644400030000|2022-02-09 09:47:10|2721.6|2717.6|2721.7|2717.7|2721.7|2717.7|2721.6|2717.6|1
1644400040000|2022-02-09 09:47:20|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|5
1644400050000|2022-02-09 09:47:30|2720.2|2716.2|2719.2|2715.2|2720.2|2716.2|2719.2|2715.2|13
1644400060000|2022-02-09 09:47:40|2719.6|2715.6|2719.2|2715.2|2719.6|2715.6|2719.2|2715.2|0
1644400080000|2022-02-09 09:48:00|||||||||2
1644400090000|2022-02-09 09:48:10|2718.8|2714.8|2718.2|2714.2|2718.8|2714.8|2718.2|2714.2|2
1644400100000|2022-02-09 09:48:20|2720.1|2716.1|2720.2|2716.2|2720.2|2716.2|2720.1|2716.1|2
1644400110000|2022-02-09 09:48:30|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|10
1644400120000|2022-02-09 09:48:40|||||||||2
1644400130000|2022-02-09 09:48:50|2720.7|2716.7|2720.7|2716.7|2720.7|2716.7|2720.7|2716.7|0
1644400140000|2022-02-09 09:49:00|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|0
1644400190000|2022-02-09 09:49:50|2721.7|2717.7|2721.7|2717.7|2721.7|2717.7|2721.7|2717.7|0
1644400210000|2022-02-09 09:50:10|2722.2|2718.2|2722.2|2718.2|2722.2|2718.2|2722.2|2718.2|0
1644400220000|2022-02-09 09:50:20|2722.3|2718.3|2723.2|2719.2|2723.2|2719.2|2722.3|2718.3|3
1644400230000|2022-02-09 09:50:30|||||||||1
1644400270000|2022-02-09 09:51:10|||||||||1
1644400280000|2022-02-09 09:51:20|2723.7|2719.7|2723.3|2719.3|2723.7|2719.7|2723.3|2719.3|1
1644400290000|2022-02-09 09:51:30|2723.7|2719.7|2723.7|2719.7|2723.7|2719.7|2723.7|2719.7|2
1644400310000|2022-02-09 09:51:50|||||||||1
1644400330000|2022-02-09 09:52:10|2723.6|2719.6|2722.2|2718.2|2723.6|2719.6|2722.2|2718.2|0
1644400360000|2022-02-09 09:52:40|2721.2|2717.2|2720.2|2716.2|2721.2|2717.2|2720.2|2716.2|0
1644400370000|2022-02-09 09:52:50|2720.3|2716.3|2721.7|2717.7|2721.7|2717.7|2720.3|2716.3|1
1644400380000|2022-02-09 09:53:00|2722.2|2718.2|2722.2|2718.2|2722.2|2718.2|2722.2|2718.2|0
1644400400000|2022-02-09 09:53:20|||||||||2
1644400450000|2022-02-09 09:54:10|2721.7|2717.7|2721.7|2717.7|2721.7|2717.7|2721.7|2717.7|0
1644400480000|2022-02-09 09:54:40|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|0
1644400500000|2022-02-09 09:55:00|2721.3|2717.3|2721.7|2717.7|2721.7|2717.7|2721.3|2717.3|1
1644400580000|2022-02-09 09:56:20|2721.6|2717.6|2720.7|2716.7|2721.6|2717.6|2720.7|2716.7|0
1644400680000|2022-02-09 09:58:00|2720.2|2716.2|2720.2|2716.2|2720.2|2716.2|2720.2|2716.2|0
1644400690000|2022-02-09 09:58:10|2720.3|2716.3|2720.3|2716.3|2720.3|2716.3|2720.3|2716.3|0
1644400710000|2022-02-09 09:58:30|2720.7|2716.7|2720.7|2716.7|2720.7|2716.7|2720.7|2716.7|0
1644400750000|2022-02-09 09:59:10|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|0
1644400780000|2022-02-09 09:59:40|2720.7|2716.7|2720.7|2716.7|2720.7|2716.7|2720.7|2716.7|0
1644400800000|2022-02-09 10:00:00|2722.7|2718.7|2723.2|2719.2|2723.3|2719.3|2722.2|2718.2|7
1644400810000|2022-02-09 10:00:10|2723.7|2719.7|2723.7|2719.7|2723.7|2719.7|2723.7|2719.7|0
1644400910000|2022-02-09 10:01:50|2723.2|2719.2|2723.2|2719.2|2723.2|2719.2|2723.2|2719.2|5
1644400960000|2022-02-09 10:02:40|2721.7|2717.7|2721.7|2717.7|2721.7|2717.7|2721.2|2717.2|103
1644400970000|2022-02-09 10:02:50|2721.6|2717.6|2721.6|2717.6|2721.6|2717.6|2721.6|2717.6|5
1644401010000|2022-02-09 10:03:30|2723.1|2719.1|2723.6|2719.6|2723.6|2719.6|2723.1|2719.1|2
1644401030000|2022-02-09 10:03:50|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|10
1644401040000|2022-02-09 10:04:00|||||||||3
1644401050000|2022-02-09 10:04:10|2723.6|2719.6|2723.1|2719.1|2723.6|2719.6|2723.1|2719.1|3
1644401060000|2022-02-09 10:04:20|2722.6|2718.6|2722.6|2718.6|2722.6|2718.6|2722.6|2718.6|2
1644401070000|2022-02-09 10:04:30|2722.5|2718.5|2723.5|2719.5|2723.6|2719.6|2722.5|2718.5|1
1644401080000|2022-02-09 10:04:40|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|2723.1|2719.1|0
1644401100000|2022-02-09 10:05:00|2723.5|2719.5|2724.5|2720.5|2724.5|2720.5|2723.5|2719.5|1
1644401110000|2022-02-09 10:05:10|2724.1|2720.1|2723.6|2719.6|2724.1|2720.1|2723.6|2719.6|0
1644401120000|2022-02-09 10:05:20|2724|2720|2724.1|2720.1|2724.1|2720.1|2724|2720|2
1644401130000|2022-02-09 10:05:30|2723.6|2719.6|2723.6|2719.6|2724|2720|2723.6|2719.6|0
1644401160000|2022-02-09 10:06:00|2723.5|2719.5|2722.6|2718.6|2723.5|2719.5|2722.6|2718.6|0
1644401190000|2022-02-09 10:06:30|||||||||1
1644401200000|2022-02-09 10:06:40|2721.7|2717.7|2721.7|2717.7|2721.7|2717.7|2721.7|2717.7|5
1644401220000|2022-02-09 10:07:00|||||||||2
1644401230000|2022-02-09 10:07:10|2721.1|2717.1|2721.1|2717.1|2721.1|2717.1|2721.1|2717.1|0
1644401290000|2022-02-09 10:08:10|||||||||1
1644401300000|2022-02-09 10:08:20|||||||||3
1644401330000|2022-02-09 10:08:50|2721.6|2717.6|2721.6|2717.6|2721.6|2717.6|2721.6|2717.6|7
1644401340000|2022-02-09 10:09:00|2721.1|2717.1|2721.1|2717.1|2721.1|2717.1|2721.1|2717.1|4
1644401350000|2022-02-09 10:09:10|||||||||3
1644401390000|2022-02-09 10:09:50|||||||||1
1644401440000|2022-02-09 10:10:40|2721.2|2717.2|2721.7|2717.7|2721.7|2717.7|2721.2|2717.2|17
1644401470000|2022-02-09 10:11:10|2721.6|2717.6|2721.6|2717.6|2721.6|2717.6|2721.6|2717.6|2
1644401520000|2022-02-09 10:12:00|2721.1|2717.1|2721.1|2717.1|2721.1|2717.1|2721.1|2717.1|5
1644401570000|2022-02-09 10:12:50|||||||||1
1644401630000|2022-02-09 10:13:50|||||||||1
1644401670000|2022-02-09 10:14:30|2718.7|2714.7|2718.7|2714.7|2718.7|2714.7|2718.7|2714.7|34
1644401680000|2022-02-09 10:14:40|2718.1|2714.1|2717.7|2713.7|2718.7|2714.7|2717.7|2713.7|7
1644401690000|2022-02-09 10:14:50|2718.7|2714.7|2718.8|2714.8|2718.8|2714.8|2718.7|2714.7|2
1644401700000|2022-02-09 10:15:00|2719.7|2715.7|2720.7|2716.7|2720.7|2716.7|2719.7|2715.7|1
1644401750000|2022-02-09 10:15:50|2719.7|2715.7|2719.7|2715.7|2719.7|2715.7|2719.7|2715.7|4
1644401760000|2022-02-09 10:16:00|||||||||1
1644401810000|2022-02-09 10:16:50|||||||||1
1644401830000|2022-02-09 10:17:10|2720.6|2716.6|2721.6|2717.6|2721.6|2717.6|2720.2|2716.2|1
1644401920000|2022-02-09 10:18:40|||||||||1
1644401940000|2022-02-09 10:19:00|2722.6|2718.6|2722.6|2718.6|2722.6|2718.6|2722.6|2718.6|0
1644402060000|2022-02-09 10:21:00|2722.7|2718.7|2722.7|2718.7|2722.7|2718.7|2722.7|2718.7|1
1644402110000|2022-02-09 10:21:50|2723.2|2719.2|2723.2|2719.2|2723.2|2719.2|2723.2|2719.2|0
1644402130000|2022-02-09 10:22:10|2723.6|2719.6|2723.6|2719.6|2723.6|2719.6|2723.6|2719.6|0
1644402160000|2022-02-09 10:22:40|2722.7|2718.7|2722.7|2718.7|2722.7|2718.7|2722.7|2718.7|0
1644402240000|2022-02-09 10:24:00|2723.2|2719.2|2723.7|2719.7|2723.7|2719.7|2723.2|2719.2|0
1644402250000|2022-02-09 10:24:10|2723.2|2719.2|2723.2|2719.2|2723.2|2719.2|2723.2|2719.2|4
1644402260000|2022-02-09 10:24:20|2723.1|2719.1|2722.7|2718.7|2723.1|2719.1|2722.7|2718.7|0
1644402450000|2022-02-09 10:27:30|2723.2|2719.2|2723.2|2719.2|2723.2|2719.2|2723.2|2719.2|0
1644402520000|2022-02-09 10:28:40|||||||||26
1644402700000|2022-02-09 10:31:40|2723.7|2719.7|2723.7|2719.7|2723.7|2719.7|2723.7|2719.7|0
1644402720000|2022-02-09 10:32:00|2724.7|2720.7|2724.7|2720.7|2724.7|2720.7|2724.7|2720.7|2
1644402730000|2022-02-09 10:32:10|2725.6|2721.6|2725.7|2721.7|2725.7|2721.7|2725.6|2721.6|2
1644402740000|2022-02-09 10:32:20|2726.6|2722.6|2726.6|2722.6|2726.6|2722.6|2726.6|2722.6|1
1644402750000|2022-02-09 10:32:30|||||||||1
1644402760000|2022-02-09 10:32:40|2727.7|2723.7|2727.7|2723.7|2727.7|2723.7|2727.7|2723.7|3
1644402770000|2022-02-09 10:32:50|2727.6|2723.6|2727.6|2723.6|2727.6|2723.6|2727.6|2723.6|1
1644402780000|2022-02-09 10:33:00|2727.7|2723.7|2727.6|2723.6|2727.7|2723.7|2727.6|2723.6|0
1644402790000|2022-02-09 10:33:10|2727.7|2723.7|2727.7|2723.7|2727.7|2723.7|2727.7|2723.7|0
1644402830000|2022-02-09 10:33:50|2727.2|2723.2|2726.7|2722.7|2727.2|2723.2|2726.7|2722.7|5
1644402840000|2022-02-09 10:34:00|2727.2|2723.2|2727.2|2723.2|2727.2|2723.2|2727.2|2723.2|0
1644402870000|2022-02-09 10:34:30|2726.2|2722.2|2726.2|2722.2|2726.2|2722.2|2726.2|2722.2|1
1644402910000|2022-02-09 10:35:10|2726.1|2722.1|2725.7|2721.7|2726.1|2722.1|2725.7|2721.7|2
1644402930000|2022-02-09 10:35:30|2725.6|2721.6|2725.6|2721.6|2725.6|2721.6|2725.6|2721.6|1
1644402940000|2022-02-09 10:35:40|2725.2|2721.2|2725.2|2721.2|2725.2|2721.2|2725.2|2721.2|0
1644402980000|2022-02-09 10:36:20|2724.2|2720.2|2724.2|2720.2|2724.2|2720.2|2724.2|2720.2|4
1644402990000|2022-02-09 10:36:30|2724.6|2720.6|2724.6|2720.6|2724.6|2720.6|2724.6|2720.6|0
1644403060000|2022-02-09 10:37:40|2723.7|2719.7|2723.7|2719.7|2723.7|2719.7|2723.7|2719.7|0
1644403090000|2022-02-09 10:38:10|||||||||1
1644403100000|2022-02-09 10:38:20|2723.6|2719.6|2723.6|2719.6|2723.6|2719.6|2723.6|2719.6|5
1644403140000|2022-02-09 10:39:00|2722.2|2718.2|2722.2|2718.2|2722.2|2718.2|2721.7|2717.7|3
1644403150000|2022-02-09 10:39:10|2722.1|2718.1|2722.1|2718.1|2722.1|2718.1|2722.1|2718.1|0
1644403160000|2022-02-09 10:39:20|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|2721.2|2717.2|1
1644403170000|2022-02-09 10:39:30|2722.2|2718.2|2722.2|2718.2|2722.2|2718.2|2722.2|2718.2|0
1644403210000|2022-02-09 10:40:10|2722.6|2718.6|2722.6|2718.6|2722.6|2718.6|2722.6|2718.6|0
1644403270000|2022-02-09 10:41:10|2723.7|2719.7|2723.7|2719.7|2723.7|2719.7|2723.7|2719.7|2
1644403350000|2022-02-09 10:42:30|||||||||1
1644403360000|2022-02-09 10:42:40|2724.2|2720.2|2724.2|2720.2|2724.2|2720.2|2724.2|2720.2|0
1644403380000|2022-02-09 10:43:00|2724.6|2720.6|2724.6|2720.6|2724.6|2720.6|2724.6|2720.6|1
1644403390000|2022-02-09 10:43:10|2724.2|2720.2|2724.2|2720.2|2724.2|2720.2|2724.2|2720.2|0
1644403410000|2022-02-09 10:43:30|2723.3|2719.3|2723.2|2719.2|2723.3|2719.3|2723.2|2719.2|5
1644403420000|2022-02-09 10:43:40|2722.2|2718.2|2722.7|2718.7|2722.7|2718.7|2722.2|2718.2|2
1644403440000|2022-02-09 10:44:00|2723.6|2719.6|2723.6|2719.6|2723.6|2719.6|2723.6|2719.6|0
1644403470000|2022-02-09 10:44:30|2723.7|2719.7|2724.2|2720.2|2724.2|2720.2|2723.7|2719.7|0
1644403480000|2022-02-09 10:44:40|2723.2|2719.2|2723.2|2719.2|2723.2|2719.2|2723.2|2719.2|5
1644403500000|2022-02-09 10:45:00|||||||||2
1644403570000|2022-02-09 10:46:10|2723.7|2719.7|2726.7|2722.7|2726.7|2722.7|2723.7|2719.7|5
1644403590000|2022-02-09 10:46:30|2727.2|2723.2|2726.7|2722.7|2727.2|2723.2|2726.7|2722.7|1
1644403630000|2022-02-09 10:47:10|2727.6|2723.6|2727.6|2723.6|2727.6|2723.6|2727.6|2723.6|0
1644403680000|2022-02-09 10:48:00|2727.2|2723.2|2727.2|2723.2|2727.2|2723.2|2727.2|2723.2|0
1644403730000|2022-02-09 10:48:50|2727.7|2723.7|2727.7|2723.7|2727.7|2723.7|2727.7|2723.7|1
1644403740000|2022-02-09 10:49:00|2727.2|2723.2|2727.2|2723.2|2727.2|2723.2|2727.2|2723.2|0
1644403750000|2022-02-09 10:49:10|2727.7|2723.7|2727.7|2723.7|2727.7|2723.7|2727.7|2723.7|0
1644403910000|2022-02-09 10:51:50|2727.8|2723.8|2727.8|2723.8|2727.8|2723.8|2727.8|2723.8|0
1644403920000|2022-02-09 10:52:00|2728.7|2724.7|2728.7|2724.7|2728.7|2724.7|2728.7|2724.7|1
1644403960000|2022-02-09 10:52:40|2729.2|2725.2|2742.6|2738.6|2742.7|2738.7|2729.2|2725.2|46
1644403970000|2022-02-09 10:52:50|2742.7|2738.7|2741.7|2737.7|2743.2|2739.2|2741.7|2737.7|20
1644403980000|2022-02-09 10:53:00|2741.6|2737.6|2742.7|2738.7|2742.7|2738.7|2741.6|2737.6|4
1644403990000|2022-02-09 10:53:10|2742.2|2738.2|2741.7|2737.7|2742.2|2738.2|2741.7|2737.7|1
1644404000000|2022-02-09 10:53:20|2742.7|2738.7|2742.7|2738.7|2742.7|2738.7|2742.7|2738.7|0
1644404020000|2022-02-09 10:53:40|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|1
1644404030000|2022-02-09 10:53:50|2741.7|2737.7|2742.2|2738.2|2742.2|2738.2|2741.7|2737.7|1
1644404050000|2022-02-09 10:54:10|2742.7|2738.7|2742.7|2738.7|2742.7|2738.7|2742.7|2738.7|0
1644404090000|2022-02-09 10:54:50|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|2
1644404100000|2022-02-09 10:55:00|2742.7|2738.7|2742.2|2738.2|2742.7|2738.7|2741.7|2737.7|9
1644404110000|2022-02-09 10:55:10|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|0
1644404120000|2022-02-09 10:55:20|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|10
1644404130000|2022-02-09 10:55:30|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|4
1644404150000|2022-02-09 10:55:50|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|0
1644404220000|2022-02-09 10:57:00|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|0
1644404240000|2022-02-09 10:57:20|2742.7|2738.7|2742.7|2738.7|2743.2|2739.2|2742.7|2738.7|1
1644404250000|2022-02-09 10:57:30|2743.2|2739.2|2745.7|2741.7|2746.2|2742.2|2743.2|2739.2|52
1644404260000|2022-02-09 10:57:40|2744.7|2740.7|2744.7|2740.7|2744.7|2740.7|2744.7|2740.7|6
1644404270000|2022-02-09 10:57:50|2745.2|2741.2|2745.2|2741.2|2745.7|2741.7|2745.2|2741.2|4
1644404280000|2022-02-09 10:58:00|2745.7|2741.7|2745.7|2741.7|2745.7|2741.7|2745.7|2741.7|1
1644404290000|2022-02-09 10:58:10|||||||||1
1644404320000|2022-02-09 10:58:40|2745.2|2741.2|2745.2|2741.2|2745.2|2741.2|2744.7|2740.7|2
1644404340000|2022-02-09 10:59:00|2745.7|2741.7|2745.7|2741.7|2745.7|2741.7|2745.7|2741.7|0
1644404360000|2022-02-09 10:59:20|||||||||1
1644404370000|2022-02-09 10:59:30|||||||||1
1644404390000|2022-02-09 10:59:50|2745.2|2741.2|2745.2|2741.2|2745.2|2741.2|2745.2|2741.2|1
1644404410000|2022-02-09 11:00:10|2744.7|2740.7|2745.2|2741.2|2745.2|2741.2|2744.7|2740.7|1
1644404430000|2022-02-09 11:00:30|2745.7|2741.7|2746.7|2742.7|2746.7|2742.7|2745.7|2741.7|9
1644404450000|2022-02-09 11:00:50|2746.8|2742.8|2746.2|2742.2|2748.7|2744.7|2745.7|2741.7|18
1644404460000|2022-02-09 11:01:00|2746.7|2742.7|2747.7|2743.7|2747.7|2743.7|2746.7|2742.7|0
1644404500000|2022-02-09 11:01:40|2748.6|2744.6|2748.6|2744.6|2748.6|2744.6|2748.6|2744.6|1
1644404510000|2022-02-09 11:01:50|2748.7|2744.7|2748.7|2744.7|2748.7|2744.7|2748.7|2744.7|1
1644404570000|2022-02-09 11:02:50|2748.2|2744.2|2748.2|2744.2|2748.2|2744.2|2748.2|2744.2|1
1644404580000|2022-02-09 11:03:00|2747.7|2743.7|2747.7|2743.7|2747.7|2743.7|2747.7|2743.7|5
1644404590000|2022-02-09 11:03:10|2747.2|2743.2|2747.2|2743.2|2747.2|2743.2|2747.2|2743.2|0
1644404620000|2022-02-09 11:03:40|||||||||1
1644404630000|2022-02-09 11:03:50|||||||||1
1644404690000|2022-02-09 11:04:50|2752.7|2748.7|2752.7|2748.7|2753.7|2749.7|2752.2|2748.2|45
1644404700000|2022-02-09 11:05:00|2752.3|2748.3|2752.7|2748.7|2752.7|2748.7|2752.2|2748.2|10
1644404710000|2022-02-09 11:05:10|||||||||10
1644404730000|2022-02-09 11:05:30|2752.8|2748.8|2752.8|2748.8|2753.7|2749.7|2752.8|2748.8|14
1644404740000|2022-02-09 11:05:40|2753.2|2749.2|2752.8|2748.8|2753.2|2749.2|2752.8|2748.8|10
1644404750000|2022-02-09 11:05:50|||||||||6
1644404760000|2022-02-09 11:06:00|||||||||3
1644404770000|2022-02-09 11:06:10|2752.9|2748.9|2752.9|2748.9|2752.9|2748.9|2752.9|2748.9|0
1644404780000|2022-02-09 11:06:20|2753.8|2749.8|2754.8|2750.8|2754.8|2750.8|2753.8|2749.8|62
1644404790000|2022-02-09 11:06:30|2754.3|2750.3|2754.3|2750.3|2754.3|2750.3|2754.3|2750.3|17
1644404800000|2022-02-09 11:06:40|2753.8|2749.8|2753.8|2749.8|2753.8|2749.8|2753.8|2749.8|0
1644404820000|2022-02-09 11:07:00|2754.3|2750.3|2753.8|2749.8|2754.3|2750.3|2753.8|2749.8|0
1644404860000|2022-02-09 11:07:40|2754.3|2750.3|2754.3|2750.3|2754.3|2750.3|2754.3|2750.3|2
1644404870000|2022-02-09 11:07:50|2754.8|2750.8|2754.8|2750.8|2754.8|2750.8|2754.3|2750.3|8
1644404880000|2022-02-09 11:08:00|2754.7|2750.7|2754.7|2750.7|2754.7|2750.7|2754.7|2750.7|3
1644404890000|2022-02-09 11:08:10|2754.3|2750.3|2754.3|2750.3|2754.3|2750.3|2754.3|2750.3|0
1644404930000|2022-02-09 11:08:50|2753.8|2749.8|2753.7|2749.7|2753.8|2749.8|2753.7|2749.7|5
1644404940000|2022-02-09 11:09:00|2753.8|2749.8|2753.8|2749.8|2753.8|2749.8|2753.8|2749.8|2
1644404950000|2022-02-09 11:09:10|2752.9|2748.9|2752.9|2748.9|2752.9|2748.9|2752.9|2748.9|0
1644404960000|2022-02-09 11:09:20|2752.7|2748.7|2752.7|2748.7|2752.7|2748.7|2752.7|2748.7|1
1644404970000|2022-02-09 11:09:30|2752.3|2748.3|2752.2|2748.2|2752.3|2748.3|2752.2|2748.2|0
1644404980000|2022-02-09 11:09:40|2751.8|2747.8|2751.8|2747.8|2751.8|2747.8|2751.8|2747.8|0
1644404990000|2022-02-09 11:09:50|2751.9|2747.9|2752.8|2748.8|2752.8|2748.8|2751.9|2747.9|1
1644405000000|2022-02-09 11:10:00|2752.7|2748.7|2752.7|2748.7|2752.7|2748.7|2752.7|2748.7|5
1644405010000|2022-02-09 11:10:10|2752.3|2748.3|2752.3|2748.3|2752.3|2748.3|2752.3|2748.3|0
1644405030000|2022-02-09 11:10:30|2753.3|2749.3|2753.3|2749.3|2753.3|2749.3|2753.3|2749.3|2
1644405040000|2022-02-09 11:10:40|2753.8|2749.8|2753.8|2749.8|2753.8|2749.8|2753.8|2749.8|0
1644405050000|2022-02-09 11:10:50|2752.9|2748.9|2752.8|2748.8|2752.9|2748.9|2752.8|2748.8|5
1644405060000|2022-02-09 11:11:00|2753.3|2749.3|2753.8|2749.8|2753.8|2749.8|2753.3|2749.3|0
1644405070000|2022-02-09 11:11:10|2754.3|2750.3|2753.7|2749.7|2754.3|2750.3|2753.7|2749.7|7
1644405080000|2022-02-09 11:11:20|2754.2|2750.2|2754.2|2750.2|2754.2|2750.2|2754.2|2750.2|0
1644405090000|2022-02-09 11:11:30|2753.8|2749.8|2754.7|2750.7|2754.7|2750.7|2753.8|2749.8|2
1644405100000|2022-02-09 11:11:40|2755.2|2751.2|2755.2|2751.2|2755.2|2751.2|2755.2|2751.2|0
1644405110000|2022-02-09 11:11:50|2755.7|2751.7|2755.7|2751.7|2755.7|2751.7|2755.7|2751.7|1
1644405120000|2022-02-09 11:12:00|||||||||1
1644405160000|2022-02-09 11:12:40|2756.2|2752.2|2756.2|2752.2|2756.7|2752.7|2756.2|2752.2|7
1644405170000|2022-02-09 11:12:50|2755.2|2751.2|2757.3|2753.3|2757.7|2753.7|2754.8|2750.8|34
1644405180000|2022-02-09 11:13:00|2757.7|2753.7|2756.8|2752.8|2757.7|2753.7|2756.8|2752.8|1
1644405190000|2022-02-09 11:13:10|2757.7|2753.7|2757.2|2753.2|2757.8|2753.8|2757.2|2753.2|10
1644405200000|2022-02-09 11:13:20|2756.8|2752.8|2756.3|2752.3|2756.8|2752.8|2756.2|2752.2|3
1644405250000|2022-02-09 11:14:10|2756.7|2752.7|2755.8|2751.8|2756.7|2752.7|2755.8|2751.8|5
1644405260000|2022-02-09 11:14:20|2754.9|2750.9|2755.9|2751.9|2755.9|2751.9|2754.9|2750.9|1
1644405270000|2022-02-09 11:14:30|2756.3|2752.3|2755.8|2751.8|2756.3|2752.3|2755.8|2751.8|10
1644405290000|2022-02-09 11:14:50|2755.9|2751.9|2756.8|2752.8|2756.8|2752.8|2755.8|2751.8|1
1644405300000|2022-02-09 11:15:00|2756.7|2752.7|2756.8|2752.8|2756.8|2752.8|2756.3|2752.3|0
1644405320000|2022-02-09 11:15:20|2756.9|2752.9|2757.9|2753.9|2757.9|2753.9|2756.9|2752.9|3
1644405350000|2022-02-09 11:15:50|2758.3|2754.3|2758.8|2754.8|2758.8|2754.8|2758.3|2754.3|2
1644405360000|2022-02-09 11:16:00|2759.3|2755.3|2759.4|2755.4|2759.4|2755.4|2758.9|2754.9|1
1644405370000|2022-02-09 11:16:10|2759.3|2755.3|2759.8|2755.8|2759.8|2755.8|2758.9|2754.9|1
1644405390000|2022-02-09 11:16:30|2760.3|2756.3|2760.3|2756.3|2760.8|2756.8|2760.3|2756.3|4
1644405400000|2022-02-09 11:16:40|2759.4|2755.4|2758.9|2754.9|2759.8|2755.8|2758.9|2754.9|1
1644405420000|2022-02-09 11:17:00|2759.4|2755.4|2760.3|2756.3|2760.8|2756.8|2759.4|2755.4|5
1644405430000|2022-02-09 11:17:10|2760.8|2756.8|2759.9|2755.9|2760.8|2756.8|2759.9|2755.9|2
1644405440000|2022-02-09 11:17:20|2760.8|2756.8|2760.8|2756.8|2760.8|2756.8|2760.8|2756.8|2
1644405450000|2022-02-09 11:17:30|2760.3|2756.3|2760.3|2756.3|2761.3|2757.3|2759.8|2755.8|5
1644405460000|2022-02-09 11:17:40|2760.8|2756.8|2760.3|2756.3|2761.3|2757.3|2760.3|2756.3|0
1644405470000|2022-02-09 11:17:50|2759.8|2755.8|2764.3|2760.3|2764.3|2760.3|2759.8|2755.8|38
1644405480000|2022-02-09 11:18:00|2763.8|2759.8|2762.9|2758.9|2763.8|2759.8|2762.9|2758.9|3
1644405490000|2022-02-09 11:18:10|2763.8|2759.8|2764.3|2760.3|2764.3|2760.3|2762.9|2758.9|2
1644405500000|2022-02-09 11:18:20|2764.8|2760.8|2764.8|2760.8|2764.8|2760.8|2764.3|2760.3|0
1644405510000|2022-02-09 11:18:30|||||||||2
1644405520000|2022-02-09 11:18:40|||||||||1
1644405530000|2022-02-09 11:18:50|2765.7|2761.7|2765.8|2761.8|2765.8|2761.8|2765.7|2761.7|1
1644405550000|2022-02-09 11:19:10|2765.9|2761.9|2766.8|2762.8|2767.8|2763.8|2765.9|2761.9|32
1644405560000|2022-02-09 11:19:20|2767.8|2763.8|2767.8|2763.8|2767.8|2763.8|2766.8|2762.8|2
1644405570000|2022-02-09 11:19:30|2767.9|2763.9|2768.3|2764.3|2768.8|2764.8|2767.8|2763.8|0
1644405580000|2022-02-09 11:19:40|2767.9|2763.9|2767.8|2763.8|2768.8|2764.8|2767.8|2763.8|0
1644405590000|2022-02-09 11:19:50|2767.9|2763.9|2769.8|2765.8|2769.8|2765.8|2767.8|2763.8|9
1644405600000|2022-02-09 11:20:00|2768.9|2764.9|2768.9|2764.9|2769.8|2765.8|2768.9|2764.9|2
1644405610000|2022-02-09 11:20:10|2769.3|2765.3|2769.8|2765.8|2769.8|2765.8|2768.9|2764.9|4
1644405620000|2022-02-09 11:20:20|2770.4|2766.4|2770.3|2766.3|2770.4|2766.4|2768.8|2764.8|10
1644405630000|2022-02-09 11:20:30|2770.7|2766.7|2769.8|2765.8|2770.8|2766.8|2769.8|2765.8|3
1644405640000|2022-02-09 11:20:40|2770.4|2766.4|2770.8|2766.8|2770.8|2766.8|2769.8|2765.8|1
1644405650000|2022-02-09 11:20:50|2770.9|2766.9|2770.9|2766.9|2771.8|2767.8|2770.3|2766.3|2
1644405660000|2022-02-09 11:21:00|2771.8|2767.8|2771.3|2767.3|2771.8|2767.8|2770.9|2766.9|1
1644405670000|2022-02-09 11:21:10|2770.9|2766.9|2772.9|2768.9|2772.9|2768.9|2770.9|2766.9|18
1644405680000|2022-02-09 11:21:20|2774.8|2770.8|2773.8|2769.8|2774.8|2770.8|2773.8|2769.8|7
1644405690000|2022-02-09 11:21:30|2773.9|2769.9|2774.8|2770.8|2774.8|2770.8|2773.9|2769.9|3
1644405700000|2022-02-09 11:21:40|2774.9|2770.9|2775.8|2771.8|2775.8|2771.8|2774.8|2770.8|5
1644405710000|2022-02-09 11:21:50|2774.3|2770.3|2772.8|2768.8|2775.3|2771.3|2771.9|2767.9|12
1644405720000|2022-02-09 11:22:00|2772.4|2768.4|2774.3|2770.3|2774.3|2770.3|2772.4|2768.4|6
1644405730000|2022-02-09 11:22:10|2774.8|2770.8|2775.8|2771.8|2775.8|2771.8|2774.8|2770.8|1
1644405740000|2022-02-09 11:22:20|2775.9|2771.9|2777.8|2773.8|2777.8|2773.8|2775.4|2771.4|2
1644405750000|2022-02-09 11:22:30|||||||||4
1644405760000|2022-02-09 11:22:40|2778.8|2774.8|2778.8|2774.8|2778.8|2774.8|2778.8|2774.8|3
1644405770000|2022-02-09 11:22:50|2777.8|2773.8|2777.8|2773.8|2777.8|2773.8|2777.8|2773.8|13
1644405780000|2022-02-09 11:23:00|2777.3|2773.3|2777.8|2773.8|2777.8|2773.8|2776.9|2772.9|4
1644405790000|2022-02-09 11:23:10|2778.3|2774.3|2779.8|2775.8|2780.2|2776.2|2778.3|2774.3|4
1644405800000|2022-02-09 11:23:20|2779.4|2775.4|2779.8|2775.8|2779.8|2775.8|2779.3|2775.3|3
1644405810000|2022-02-09 11:23:30|2779.7|2775.7|2779.3|2775.3|2779.8|2775.8|2779.3|2775.3|2
1644405820000|2022-02-09 11:23:40|2778.8|2774.8|2779.8|2775.8|2779.8|2775.8|2778.8|2774.8|4
1644405830000|2022-02-09 11:23:50|2781.2|2777.2|2781.3|2777.3|2781.3|2777.3|2781.2|2777.2|1
1644405850000|2022-02-09 11:24:10|2779.9|2775.9|2779.4|2775.4|2780.4|2776.4|2779.4|2775.4|2
1644405860000|2022-02-09 11:24:20|2779.8|2775.8|2781.8|2777.8|2781.8|2777.8|2779.8|2775.8|2
1644405870000|2022-02-09 11:24:30|2781.4|2777.4|2781.4|2777.4|2781.8|2777.8|2781.4|2777.4|34
1644405880000|2022-02-09 11:24:40|2782.3|2778.3|2781.9|2777.9|2782.3|2778.3|2781.8|2777.8|3
1644405890000|2022-02-09 11:24:50|2781.8|2777.8|2779.8|2775.8|2781.8|2777.8|2779.8|2775.8|4
1644405900000|2022-02-09 11:25:00|2777.8|2773.8|2781.4|2777.4|2781.4|2777.4|2777.8|2773.8|7
1644405910000|2022-02-09 11:25:10|2780.8|2776.8|2781.3|2777.3|2781.8|2777.8|2780.8|2776.8|3
1644405920000|2022-02-09 11:25:20|2781.4|2777.4|2781.4|2777.4|2781.4|2777.4|2781.4|2777.4|0
1644405930000|2022-02-09 11:25:30|2782.3|2778.3|2782.3|2778.3|2782.4|2778.4|2781.3|2777.3|8
1644405940000|2022-02-09 11:25:40|2781.8|2777.8|2781.4|2777.4|2781.8|2777.8|2781.3|2777.3|4
1644405950000|2022-02-09 11:25:50|2780|2776|2780.4|2776.4|2781.8|2777.8|2779.4|2775.4|4
1644405960000|2022-02-09 11:26:00|2781.3|2777.3|2780.8|2776.8|2781.8|2777.8|2779.4|2775.4|6
1644405970000|2022-02-09 11:26:10|2781.3|2777.3|2781.3|2777.3|2781.3|2777.3|2780.3|2776.3|4
1644405980000|2022-02-09 11:26:20|2781.8|2777.8|2781.3|2777.3|2781.8|2777.8|2781.3|2777.3|2
1644405990000|2022-02-09 11:26:30|2780.8|2776.8|2780.8|2776.8|2780.8|2776.8|2780.3|2776.3|4
1644406000000|2022-02-09 11:26:40|2780.3|2776.3|2780.4|2776.4|2780.4|2776.4|2780.3|2776.3|0
1644406010000|2022-02-09 11:26:50|2780.9|2776.9|2780.8|2776.8|2780.9|2776.9|2780.8|2776.8|1
1644406020000|2022-02-09 11:27:00|2781.3|2777.3|2781.8|2777.8|2781.8|2777.8|2781.3|2777.3|1
1644406030000|2022-02-09 11:27:10|2780.8|2776.8|2781.3|2777.3|2781.3|2777.3|2780.8|2776.8|0
1644406040000|2022-02-09 11:27:20|2781.8|2777.8|2781.8|2777.8|2781.8|2777.8|2781.8|2777.8|0
1644406050000|2022-02-09 11:27:30|2781.6|2777.6|2778.8|2774.8|2781.6|2777.6|2778.8|2774.8|6
1644406060000|2022-02-09 11:27:40|2777.9|2773.9|2776.9|2772.9|2777.9|2773.9|2776.9|2772.9|12
1644406080000|2022-02-09 11:28:00|2776.8|2772.8|2775.3|2771.3|2776.8|2772.8|2775.3|2771.3|1
1644406090000|2022-02-09 11:28:10|2774.8|2770.8|2774.8|2770.8|2774.8|2770.8|2774.8|2770.8|0
1644406100000|2022-02-09 11:28:20|2775.3|2771.3|2775.4|2771.4|2775.4|2771.4|2775.3|2771.3|0
1644406110000|2022-02-09 11:28:30|2775.8|2771.8|2774.4|2770.4|2775.8|2771.8|2774.4|2770.4|0
1644406120000|2022-02-09 11:28:40|2774.8|2770.8|2774.8|2770.8|2774.8|2770.8|2774.8|2770.8|0
1644406130000|2022-02-09 11:28:50|2773.8|2769.8|2773.8|2769.8|2773.8|2769.8|2773.8|2769.8|4
1644406140000|2022-02-09 11:29:00|2774.4|2770.4|2774.4|2770.4|2774.4|2770.4|2774.4|2770.4|2
1644406160000|2022-02-09 11:29:20|2775.3|2771.3|2775.3|2771.3|2775.3|2771.3|2775.3|2771.3|0
1644406170000|2022-02-09 11:29:30|2775.8|2771.8|2775.8|2771.8|2775.8|2771.8|2775.8|2771.8|2
1644406180000|2022-02-09 11:29:40|2775.4|2771.4|2775.4|2771.4|2775.4|2771.4|2775.4|2771.4|0
1644406190000|2022-02-09 11:29:50|2776.4|2772.4|2776.3|2772.3|2776.4|2772.4|2776.3|2772.3|0
1644406200000|2022-02-09 11:30:00|2776.8|2772.8|2776.9|2772.9|2776.9|2772.9|2776.4|2772.4|1
1644406210000|2022-02-09 11:30:10|2776.3|2772.3|2776.3|2772.3|2776.3|2772.3|2776.3|2772.3|8
1644406260000|2022-02-09 11:31:00|2776.4|2772.4|2776.4|2772.4|2776.4|2772.4|2776.4|2772.4|0
1644406270000|2022-02-09 11:31:10|2776.8|2772.8|2776.8|2772.8|2776.8|2772.8|2776.8|2772.8|0
1644406290000|2022-02-09 11:31:30|2776.9|2772.9|2776.9|2772.9|2776.9|2772.9|2776.9|2772.9|0
1644406300000|2022-02-09 11:31:40|2776.8|2772.8|2776.8|2772.8|2776.8|2772.8|2776.8|2772.8|2
1644406310000|2022-02-09 11:31:50|2776.4|2772.4|2776.8|2772.8|2776.8|2772.8|2775.8|2771.8|1
1644406320000|2022-02-09 11:32:00|2775.9|2771.9|2775.9|2771.9|2775.9|2771.9|2775.9|2771.9|0
1644406330000|2022-02-09 11:32:10|2776.3|2772.3|2776.3|2772.3|2776.3|2772.3|2776.3|2772.3|0
1644406370000|2022-02-09 11:32:50|2776.8|2772.8|2776.4|2772.4|2776.8|2772.8|2776.4|2772.4|4
1644406400000|2022-02-09 11:33:20|2775.8|2771.8|2775.8|2771.8|2775.8|2771.8|2775.8|2771.8|3
1644406410000|2022-02-09 11:33:30|2776.3|2772.3|2776.3|2772.3|2776.3|2772.3|2776.3|2772.3|0
1644406420000|2022-02-09 11:33:40|2776.4|2772.4|2776.4|2772.4|2776.4|2772.4|2776.4|2772.4|1
1644406430000|2022-02-09 11:33:50|||||||||1
1644406440000|2022-02-09 11:34:00|||||||||1
1644406450000|2022-02-09 11:34:10|2776.8|2772.8|2779.3|2775.3|2779.3|2775.3|2776.8|2772.8|4
1644406460000|2022-02-09 11:34:20|2779.4|2775.4|2779.4|2775.4|2779.4|2775.4|2779.4|2775.4|0
1644406470000|2022-02-09 11:34:30|||||||||16
1644406490000|2022-02-09 11:34:50|||||||||1
1644406510000|2022-02-09 11:35:10|2779.8|2775.8|2779.3|2775.3|2779.9|2775.9|2779.3|2775.3|0
1644406520000|2022-02-09 11:35:20|2777.8|2773.8|2777.3|2773.3|2777.8|2773.8|2777.3|2773.3|2
1644406540000|2022-02-09 11:35:40|2776.9|2772.9|2776.3|2772.3|2776.9|2772.9|2776.3|2772.3|2
1644406550000|2022-02-09 11:35:50|||||||||1
1644406580000|2022-02-09 11:36:20|2776.8|2772.8|2776.8|2772.8|2776.8|2772.8|2776.8|2772.8|1
1644406620000|2022-02-09 11:37:00|2775.9|2771.9|2775.8|2771.8|2775.9|2771.9|2775.8|2771.8|3
1644406640000|2022-02-09 11:37:20|2774.9|2770.9|2774.9|2770.9|2774.9|2770.9|2774.9|2770.9|1
1644406650000|2022-02-09 11:37:30|2775.3|2771.3|2775.3|2771.3|2775.3|2771.3|2775.3|2771.3|0
1644406660000|2022-02-09 11:37:40|2774.9|2770.9|2774.9|2770.9|2774.9|2770.9|2774.9|2770.9|0
1644406720000|2022-02-09 11:38:40|2775.8|2771.8|2775.8|2771.8|2775.8|2771.8|2775.8|2771.8|0
1644406730000|2022-02-09 11:38:50|2775.3|2771.3|2775.3|2771.3|2775.3|2771.3|2775.3|2771.3|1
1644406750000|2022-02-09 11:39:10|||||||||3
1644406770000|2022-02-09 11:39:30|2774.9|2770.9|2774.9|2770.9|2774.9|2770.9|2774.9|2770.9|0
1644406810000|2022-02-09 11:40:10|2774.4|2770.4|2774.8|2770.8|2774.8|2770.8|2774.3|2770.3|1
1644406840000|2022-02-09 11:40:40|2774.4|2770.4|2773.4|2769.4|2774.4|2770.4|2772.9|2768.9|1
1644406860000|2022-02-09 11:41:00|2773.8|2769.8|2773.8|2769.8|2773.8|2769.8|2773.8|2769.8|0
1644406870000|2022-02-09 11:41:10|2774.8|2770.8|2774.8|2770.8|2774.8|2770.8|2774.8|2770.8|1
1644406900000|2022-02-09 11:41:40|2774.4|2770.4|2774.4|2770.4|2774.4|2770.4|2774.4|2770.4|0
1644406920000|2022-02-09 11:42:00|2773.9|2769.9|2773.9|2769.9|2773.9|2769.9|2773.9|2769.9|1
1644406930000|2022-02-09 11:42:10|2773.3|2769.3|2773.4|2769.4|2773.4|2769.4|2773.3|2769.3|2
1644406940000|2022-02-09 11:42:20|2772.8|2768.8|2772.3|2768.3|2773.3|2769.3|2771.8|2767.8|36
1644406950000|2022-02-09 11:42:30|2771.9|2767.9|2772.8|2768.8|2772.8|2768.8|2771.8|2767.8|7
1644406960000|2022-02-09 11:42:40|2772.3|2768.3|2772.7|2768.7|2772.8|2768.8|2772.3|2768.3|36
1644406980000|2022-02-09 11:43:00|2771.8|2767.8|2770.8|2766.8|2771.8|2767.8|2770.8|2766.8|4
1644406990000|2022-02-09 11:43:10|||||||||2
1644407000000|2022-02-09 11:43:20|||||||||1
1644407010000|2022-02-09 11:43:30|||||||||1
1644407020000|2022-02-09 11:43:40|||||||||102
1644407040000|2022-02-09 11:44:00|||||||||3
1644407050000|2022-02-09 11:44:10|2771.3|2767.3|2771.3|2767.3|2771.3|2767.3|2771.3|2767.3|0
1644407060000|2022-02-09 11:44:20|2772.3|2768.3|2772.3|2768.3|2772.3|2768.3|2772.3|2768.3|0
1644407070000|2022-02-09 11:44:30|2772.7|2768.7|2772.7|2768.7|2772.7|2768.7|2772.7|2768.7|3
1644407080000|2022-02-09 11:44:40|||||||||5
1644407100000|2022-02-09 11:45:00|2772.8|2768.8|2773.3|2769.3|2773.3|2769.3|2772.8|2768.8|5
1644407110000|2022-02-09 11:45:10|2772.8|2768.8|2773.3|2769.3|2773.3|2769.3|2772.8|2768.8|1
1644407130000|2022-02-09 11:45:30|2773.8|2769.8|2773.8|2769.8|2773.8|2769.8|2773.8|2769.8|0
1644407170000|2022-02-09 11:46:10|2774.3|2770.3|2774.3|2770.3|2774.3|2770.3|2774.3|2770.3|0
1644407210000|2022-02-09 11:46:50|||||||||1
1644407260000|2022-02-09 11:47:40|2774.8|2770.8|2775.2|2771.2|2775.3|2771.3|2774.8|2770.8|8
1644407280000|2022-02-09 11:48:00|2774.8|2770.8|2774.8|2770.8|2774.8|2770.8|2774.8|2770.8|0
1644407310000|2022-02-09 11:48:30|2774.7|2770.7|2774.3|2770.3|2774.7|2770.7|2774.3|2770.3|0
1644407320000|2022-02-09 11:48:40|2773.8|2769.8|2773.8|2769.8|2773.8|2769.8|2773.3|2769.3|3
1644407330000|2022-02-09 11:48:50|2774.3|2770.3|2773.3|2769.3|2774.3|2770.3|2773.2|2769.2|0
1644407340000|2022-02-09 11:49:00|2773.8|2769.8|2773.8|2769.8|2773.8|2769.8|2773.8|2769.8|0
1644407350000|2022-02-09 11:49:10|2774.3|2770.3|2773.8|2769.8|2774.3|2770.3|2773.8|2769.8|0
1644407360000|2022-02-09 11:49:20|2774.3|2770.3|2774.3|2770.3|2774.3|2770.3|2774.3|2770.3|1
1644407370000|2022-02-09 11:49:30|2774.2|2770.2|2773.3|2769.3|2774.3|2770.3|2773.2|2769.2|1
1644407380000|2022-02-09 11:49:40|2773.8|2769.8|2773.8|2769.8|2773.8|2769.8|2773.8|2769.8|0
1644407400000|2022-02-09 11:50:00|2774.3|2770.3|2774.3|2770.3|2774.3|2770.3|2774.3|2770.3|0
1644407450000|2022-02-09 11:50:50|2773.8|2769.8|2773.8|2769.8|2773.8|2769.8|2773.8|2769.8|2
1644407460000|2022-02-09 11:51:00|2774.3|2770.3|2774.3|2770.3|2774.3|2770.3|2774.3|2770.3|0
1644407470000|2022-02-09 11:51:10|2773.8|2769.8|2774.3|2770.3|2774.3|2770.3|2773.8|2769.8|1
1644407510000|2022-02-09 11:51:50|2775.3|2771.3|2775.2|2771.2|2775.3|2771.3|2775.2|2771.2|1
1644407520000|2022-02-09 11:52:00|2777.2|2773.2|2780.7|2776.7|2781.2|2777.2|2777.2|2773.2|19
1644407530000|2022-02-09 11:52:10|2780.8|2776.8|2778.8|2774.8|2780.8|2776.8|2778.3|2774.3|5
1644407560000|2022-02-09 11:52:40|2779.7|2775.7|2779.8|2775.8|2779.8|2775.8|2779.7|2775.7|2
1644407570000|2022-02-09 11:52:50|||||||||1
1644407580000|2022-02-09 11:53:00|2780.7|2776.7|2780.2|2776.2|2780.7|2776.7|2780.2|2776.2|0
1644407590000|2022-02-09 11:53:10|2780.3|2776.3|2780.7|2776.7|2780.7|2776.7|2780.3|2776.3|0
1644407600000|2022-02-09 11:53:20|2779.8|2775.8|2779.8|2775.8|2779.8|2775.8|2779.8|2775.8|0
1644407610000|2022-02-09 11:53:30|2780.2|2776.2|2780.2|2776.2|2780.2|2776.2|2780.2|2776.2|0
1644407620000|2022-02-09 11:53:40|2779.8|2775.8|2779.8|2775.8|2779.8|2775.8|2779.8|2775.8|0
1644407630000|2022-02-09 11:53:50|2780.7|2776.7|2780.7|2776.7|2780.7|2776.7|2780.7|2776.7|0
1644407640000|2022-02-09 11:54:00|2780.8|2776.8|2780.2|2776.2|2780.8|2776.8|2780.2|2776.2|1
1644407680000|2022-02-09 11:54:40|2779.8|2775.8|2779.8|2775.8|2779.8|2775.8|2779.8|2775.8|0
1644407720000|2022-02-09 11:55:20|2779.3|2775.3|2779.3|2775.3|2779.3|2775.3|2779.3|2775.3|2
1644407770000|2022-02-09 11:56:10|2779.8|2775.8|2779.8|2775.8|2779.8|2775.8|2779.8|2775.8|76
1644407790000|2022-02-09 11:56:30|||||||||113
1644407800000|2022-02-09 11:56:40|2779.9|2775.9|2782|2778|2782|2778|2779.9|2775.9|4
1644407810000|2022-02-09 11:56:50|2782.9|2778.9|2782.9|2778.9|2782.9|2778.9|2782.9|2778.9|94
1644407820000|2022-02-09 11:57:00|2782|2778|2782|2778|2782|2778|2782|2778|1
1644407830000|2022-02-09 11:57:10|2782.9|2778.9|2781.9|2777.9|2783.5|2779.5|2781.9|2777.9|5
1644407840000|2022-02-09 11:57:20|2781.8|2777.8|2781.9|2777.9|2781.9|2777.9|2781.4|2777.4|0
1644407850000|2022-02-09 11:57:30|2781|2777|2781|2777|2781|2777|2781|2777|4
1644407870000|2022-02-09 11:57:50|2781.4|2777.4|2781.4|2777.4|2781.4|2777.4|2781.4|2777.4|1
1644407880000|2022-02-09 11:58:00|2781|2777|2781|2777|2781|2777|2781|2777|0
1644407890000|2022-02-09 11:58:10|2780.9|2776.9|2781.4|2777.4|2781.4|2777.4|2780.9|2776.9|3
1644407900000|2022-02-09 11:58:20|2781|2777|2781|2777|2781|2777|2780.9|2776.9|1
1644407910000|2022-02-09 11:58:30|2781.4|2777.4|2781|2777|2781.4|2777.4|2780.5|2776.5|1
1644407930000|2022-02-09 11:58:50|2780.9|2776.9|2780.9|2776.9|2780.9|2776.9|2780.9|2776.9|1
1644407940000|2022-02-09 11:59:00|2780.5|2776.5|2780.5|2776.5|2780.5|2776.5|2780.5|2776.5|0
1644407980000|2022-02-09 11:59:40|||||||||1
1644408000000|2022-02-09 12:00:00|2781|2777|2780.9|2776.9|2781|2777|2780.9|2776.9|2
1644408040000|2022-02-09 12:00:40|2779.9|2775.9|2779.9|2775.9|2779.9|2775.9|2779.9|2775.9|5
1644408090000|2022-02-09 12:01:30|2779|2775|2779|2775|2779|2775|2779|2775|0
1644408120000|2022-02-09 12:02:00|2778.5|2774.5|2782|2778|2782|2778|2778.5|2774.5|8
1644408150000|2022-02-09 12:02:30|2782.9|2778.9|2782.9|2778.9|2782.9|2778.9|2782.9|2778.9|2
1644408190000|2022-02-09 12:03:10|2783.4|2779.4|2783|2779|2783.4|2779.4|2782.9|2778.9|4
1644408200000|2022-02-09 12:03:20|2783.9|2779.9|2783.9|2779.9|2783.9|2779.9|2783.9|2779.9|1
1644408210000|2022-02-09 12:03:30|2784|2780|2783.5|2779.5|2784|2780|2783.5|2779.5|4
1644408220000|2022-02-09 12:03:40|2783.9|2779.9|2784|2780|2784|2780|2783.9|2779.9|0
1644408230000|2022-02-09 12:03:50|2784.5|2780.5|2785.9|2781.9|2785.9|2781.9|2784.5|2780.5|0
1644408260000|2022-02-09 12:04:20|||||||||1
1644408310000|2022-02-09 12:05:10|2786|2782|2786|2782|2786.4|2782.4|2786|2782|2
1644408320000|2022-02-09 12:05:20|2786.4|2782.4|2785.9|2781.9|2786.4|2782.4|2785.9|2781.9|2
1644408340000|2022-02-09 12:05:40|2786|2782|2786.4|2782.4|2786.4|2782.4|2786|2782|0
1644408360000|2022-02-09 12:06:00|2786|2782|2786.4|2782.4|2786.9|2782.9|2786|2782|2
1644408380000|2022-02-09 12:06:20|2786.5|2782.5|2786.5|2782.5|2786.5|2782.5|2786.5|2782.5|2
1644408390000|2022-02-09 12:06:30|2786.4|2782.4|2786|2782|2786.4|2782.4|2786|2782|7
1644408400000|2022-02-09 12:06:40|2785.9|2781.9|2786|2782|2786|2782|2785.9|2781.9|3
1644408420000|2022-02-09 12:07:00|2786.5|2782.5|2786|2782|2786.5|2782.5|2786|2782|0
1644408430000|2022-02-09 12:07:10|2786.5|2782.5|2786.5|2782.5|2786.5|2782.5|2786.4|2782.4|1
1644408440000|2022-02-09 12:07:20|2786.9|2782.9|2786.9|2782.9|2786.9|2782.9|2786.9|2782.9|1
1644408450000|2022-02-09 12:07:30|2786.5|2782.5|2786.5|2782.5|2786.5|2782.5|2786.5|2782.5|2
1644408460000|2022-02-09 12:07:40|2787|2783|2787.9|2783.9|2787.9|2783.9|2787|2783|8
1644408470000|2022-02-09 12:07:50|2787|2783|2787.5|2783.5|2787.5|2783.5|2787|2783|0
1644408480000|2022-02-09 12:08:00|2787.4|2783.4|2787.4|2783.4|2787.4|2783.4|2787.4|2783.4|2
1644408490000|2022-02-09 12:08:10|2788.4|2784.4|2787.9|2783.9|2788.4|2784.4|2787.9|2783.9|1
1644408500000|2022-02-09 12:08:20|2787.5|2783.5|2787.5|2783.5|2787.5|2783.5|2787.4|2783.4|7
1644408510000|2022-02-09 12:08:30|2787.4|2783.4|2787.5|2783.5|2787.5|2783.5|2787.4|2783.4|0
1644408520000|2022-02-09 12:08:40|2787.9|2783.9|2787.9|2783.9|2787.9|2783.9|2787.9|2783.9|2
1644408530000|2022-02-09 12:08:50|2787|2783|2787.5|2783.5|2787.5|2783.5|2787|2783|0
1644408540000|2022-02-09 12:09:00|2787|2783|2786.9|2782.9|2787|2783|2786.9|2782.9|2
1644408550000|2022-02-09 12:09:10|||||||||2
1644408570000|2022-02-09 12:09:30|||||||||3
1644408580000|2022-02-09 12:09:40|2786|2782|2786|2782|2786|2782|2785.9|2781.9|1
1644408590000|2022-02-09 12:09:50|||||||||107
1644408600000|2022-02-09 12:10:00|||||||||1
1644408640000|2022-02-09 12:10:40|2786.4|2782.4|2786|2782|2786.4|2782.4|2786|2782|4
1644408650000|2022-02-09 12:10:50|2785.5|2781.5|2786.9|2782.9|2786.9|2782.9|2785.5|2781.5|2
1644408660000|2022-02-09 12:11:00|||||||||2
1644408670000|2022-02-09 12:11:10|2786|2782|2786|2782|2786|2782|2786|2782|2
1644408690000|2022-02-09 12:11:30|2785.4|2781.4|2785.5|2781.5|2785.5|2781.5|2785.4|2781.4|3
1644408700000|2022-02-09 12:11:40|||||||||2
1644408710000|2022-02-09 12:11:50|2787.9|2783.9|2787.9|2783.9|2787.9|2783.9|2787.9|2783.9|2
1644408720000|2022-02-09 12:12:00|2787.4|2783.4|2786.4|2782.4|2787.5|2783.5|2786.4|2782.4|1
1644408730000|2022-02-09 12:12:10|2785.4|2781.4|2785|2781|2785.4|2781.4|2785|2781|3
1644408740000|2022-02-09 12:12:20|2785.5|2781.5|2785|2781|2785.5|2781.5|2785|2781|0
1644408750000|2022-02-09 12:12:30|2785.4|2781.4|2785.4|2781.4|2785.4|2781.4|2785.4|2781.4|2
1644408770000|2022-02-09 12:12:50|2785.5|2781.5|2786.4|2782.4|2786.4|2782.4|2785.5|2781.5|6
1644408780000|2022-02-09 12:13:00|2785.9|2781.9|2785.9|2781.9|2785.9|2781.9|2785.9|2781.9|0
1644408790000|2022-02-09 12:13:10|2785.5|2781.5|2785.5|2781.5|2785.5|2781.5|2785.5|2781.5|2
1644408800000|2022-02-09 12:13:20|||||||||1
1644408810000|2022-02-09 12:13:30|2785.9|2781.9|2785.9|2781.9|2785.9|2781.9|2785.9|2781.9|0
1644408820000|2022-02-09 12:13:40|||||||||2
1644408840000|2022-02-09 12:14:00|2786.4|2782.4|2786.4|2782.4|2786.4|2782.4|2786.4|2782.4|2
1644408850000|2022-02-09 12:14:10|2785.9|2781.9|2786.9|2782.9|2786.9|2782.9|2785.9|2781.9|0
1644408860000|2022-02-09 12:14:20|||||||||3
1644408870000|2022-02-09 12:14:30|2787.4|2783.4|2787.4|2783.4|2787.4|2783.4|2787.4|2783.4|3
1644408880000|2022-02-09 12:14:40|2786.9|2782.9|2786.9|2782.9|2786.9|2782.9|2786|2782|0
1644408890000|2022-02-09 12:14:50|2787|2783|2787.9|2783.9|2787.9|2783.9|2787|2783|1
1644408900000|2022-02-09 12:15:00|||||||||3
1644408920000|2022-02-09 12:15:20|||||||||4
1644408930000|2022-02-09 12:15:30|2788.4|2784.4|2788.4|2784.4|2788.4|2784.4|2788.4|2784.4|0
1644408940000|2022-02-09 12:15:40|2787.9|2783.9|2787.9|2783.9|2787.9|2783.9|2787.9|2783.9|2
1644408960000|2022-02-09 12:16:00|2788.4|2784.4|2788.4|2784.4|2788.4|2784.4|2788.4|2784.4|2
1644408970000|2022-02-09 12:16:10|||||||||1
1644408990000|2022-02-09 12:16:30|2787.9|2783.9|2787.9|2783.9|2787.9|2783.9|2787.9|2783.9|2
1644409000000|2022-02-09 12:16:40|2788|2784|2788.4|2784.4|2788.4|2784.4|2788|2784|0
1644409010000|2022-02-09 12:16:50|||||||||2
1644409020000|2022-02-09 12:17:00|2788|2784|2788|2784|2788|2784|2788|2784|1
1644409030000|2022-02-09 12:17:10|||||||||2
1644409050000|2022-02-09 12:17:30|||||||||3
1644409070000|2022-02-09 12:17:50|||||||||2
1644409090000|2022-02-09 12:18:10|2786.9|2782.9|2786.9|2782.9|2786.9|2782.9|2786.9|2782.9|4
1644409120000|2022-02-09 12:18:40|||||||||3
1644409130000|2022-02-09 12:18:50|2786.5|2782.5|2786.5|2782.5|2786.5|2782.5|2786.5|2782.5|1
1644409140000|2022-02-09 12:19:00|2786.9|2782.9|2786.9|2782.9|2786.9|2782.9|2786.9|2782.9|0
1644409150000|2022-02-09 12:19:10|||||||||2
1644409170000|2022-02-09 12:19:30|2786.5|2782.5|2786.5|2782.5|2786.5|2782.5|2786.5|2782.5|2
1644409180000|2022-02-09 12:19:40|2787|2783|2787.5|2783.5|2787.5|2783.5|2787|2783|3
1644409190000|2022-02-09 12:19:50|2787|2783|2788|2784|2788|2784|2787|2783|1
1644409200000|2022-02-09 12:20:00|2788.9|2784.9|2787|2783|2788.9|2784.9|2786.5|2782.5|8
1644409210000|2022-02-09 12:20:10|2787.5|2783.5|2787.5|2783.5|2787.5|2783.5|2787.5|2783.5|0
1644409220000|2022-02-09 12:20:20|2787.4|2783.4|2787.4|2783.4|2787.5|2783.5|2787.4|2783.4|2
1644409230000|2022-02-09 12:20:30|2787|2783|2787|2783|2787|2783|2787|2783|0
1644409240000|2022-02-09 12:20:40|||||||||4
1644409260000|2022-02-09 12:21:00|||||||||3
1644409280000|2022-02-09 12:21:20|2787.9|2783.9|2787.9|2783.9|2787.9|2783.9|2787.9|2783.9|7
1644409300000|2022-02-09 12:21:40|||||||||2
1644409310000|2022-02-09 12:21:50|2786.5|2782.5|2787|2783|2787|2783|2786.5|2782.5|5
1644409320000|2022-02-09 12:22:00|||||||||2
1644409350000|2022-02-09 12:22:30|2787.6|2783.6|2789|2785|2789|2785|2787.6|2783.6|9
1644409360000|2022-02-09 12:22:40|||||||||11
1644409370000|2022-02-09 12:22:50|2788|2784|2788.9|2784.9|2788.9|2784.9|2788|2784|7
1644409380000|2022-02-09 12:23:00|2788|2784|2789|2785|2789|2785|2788|2784|16
1644409400000|2022-02-09 12:23:20|||||||||2
1644409420000|2022-02-09 12:23:40|||||||||2
1644409430000|2022-02-09 12:23:50|||||||||6
1644409440000|2022-02-09 12:24:00|||||||||2
1644409450000|2022-02-09 12:24:10|||||||||1
1644409460000|2022-02-09 12:24:20|2787.9|2783.9|2788.5|2784.5|2788.5|2784.5|2787.9|2783.9|46
1644409480000|2022-02-09 12:24:40|2788.4|2784.4|2788|2784|2788.4|2784.4|2788|2784|2
1644409490000|2022-02-09 12:24:50|||||||||1
1644409500000|2022-02-09 12:25:00|2787.5|2783.5|2787.5|2783.5|2787.5|2783.5|2787.5|2783.5|4
1644409510000|2022-02-09 12:25:10|2787.9|2783.9|2786.9|2782.9|2787.9|2783.9|2786.5|2782.5|4
1644409520000|2022-02-09 12:25:20|||||||||2
1644409530000|2022-02-09 12:25:30|2786.4|2782.4|2786.4|2782.4|2786.4|2782.4|2786.4|2782.4|0
1644409540000|2022-02-09 12:25:40|2786|2782|2786.4|2782.4|2786.4|2782.4|2785.9|2781.9|6
1644409560000|2022-02-09 12:26:00|2785.9|2781.9|2785.9|2781.9|2785.9|2781.9|2785.9|2781.9|2
1644409590000|2022-02-09 12:26:30|||||||||2
1644409610000|2022-02-09 12:26:50|||||||||2
1644409630000|2022-02-09 12:27:10|||||||||2
1644409640000|2022-02-09 12:27:20|2783.9|2779.9|2783.5|2779.5|2783.9|2779.9|2783|2779|5
1644409650000|2022-02-09 12:27:30|||||||||2
1644409670000|2022-02-09 12:27:50|2783.4|2779.4|2782.9|2778.9|2783.4|2779.4|2782.9|2778.9|2
1644409680000|2022-02-09 12:28:00|2782.4|2778.4|2781.4|2777.4|2782.4|2778.4|2781.4|2777.4|2
1644409690000|2022-02-09 12:28:10|||||||||2
1644409710000|2022-02-09 12:28:30|2781|2777|2779.9|2775.9|2781|2777|2779.9|2775.9|4
1644409720000|2022-02-09 12:28:40|2779.4|2775.4|2778.9|2774.9|2779.4|2775.4|2778.9|2774.9|0
1644409730000|2022-02-09 12:28:50|||||||||2
1644409740000|2022-02-09 12:29:00|||||||||1
1644409750000|2022-02-09 12:29:10|2779.4|2775.4|2779.4|2775.4|2779.5|2775.5|2779.4|2775.4|4
1644409760000|2022-02-09 12:29:20|2779.5|2775.5|2779.5|2775.5|2779.5|2775.5|2779.4|2775.4|6
1644409770000|2022-02-09 12:29:30|||||||||1
1644409780000|2022-02-09 12:29:40|||||||||2
1644409790000|2022-02-09 12:29:50|2779|2775|2778.4|2774.4|2779.4|2775.4|2778.4|2774.4|4
1644409800000|2022-02-09 12:30:00|2778.9|2774.9|2780|2776|2780|2776|2778.9|2774.9|5
1644409810000|2022-02-09 12:30:10|2779.9|2775.9|2780|2776|2780|2776|2779.9|2775.9|1
1644409820000|2022-02-09 12:30:20|2779.9|2775.9|2779.9|2775.9|2779.9|2775.9|2779.9|2775.9|1
1644409830000|2022-02-09 12:30:30|||||||||2
1644409840000|2022-02-09 12:30:40|2779|2775|2779|2775|2779|2775|2779|2775|12
1644409850000|2022-02-09 12:30:50|2780|2776|2780|2776|2780|2776|2780|2776|3
1644409860000|2022-02-09 12:31:00|2782|2778|2782|2778|2782|2778|2782|2778|6
1644409870000|2022-02-09 12:31:10|2783.4|2779.4|2783|2779|2783.5|2779.5|2783|2779|3
1644409880000|2022-02-09 12:31:20|2783.4|2779.4|2783|2779|2783.4|2779.4|2783|2779|4
1644409900000|2022-02-09 12:31:40|||||||||3
1644409910000|2022-02-09 12:31:50|2784.4|2780.4|2784.4|2780.4|2784.4|2780.4|2784.4|2780.4|2
1644409920000|2022-02-09 12:32:00|2783|2779|2783|2779|2783|2779|2783|2779|0
1644409930000|2022-02-09 12:32:10|2782.5|2778.5|2781.5|2777.5|2782.5|2778.5|2781.5|2777.5|9
1644409940000|2022-02-09 12:32:20|2781|2777|2781|2777|2781|2777|2781|2777|0
1644409950000|2022-02-09 12:32:30|2781.4|2777.4|2781.5|2777.5|2781.5|2777.5|2781.4|2777.4|3
1644409970000|2022-02-09 12:32:50|||||||||2
1644409980000|2022-02-09 12:33:00|2782|2778|2781.5|2777.5|2782|2778|2781.5|2777.5|1
1644409990000|2022-02-09 12:33:10|||||||||2
1644410010000|2022-02-09 12:33:30|||||||||2
1644410030000|2022-02-09 12:33:50|||||||||2
1644410040000|2022-02-09 12:34:00|2782|2778|2781.9|2777.9|2782|2778|2781.9|2777.9|1
1644410060000|2022-02-09 12:34:20|2780.5|2776.5|2780.5|2776.5|2780.5|2776.5|2780.5|2776.5|3
1644410070000|2022-02-09 12:34:30|2780.9|2776.9|2780.9|2776.9|2780.9|2776.9|2780.9|2776.9|0
1644410080000|2022-02-09 12:34:40|2780.4|2776.4|2780.4|2776.4|2780.4|2776.4|2780.4|2776.4|2
1644410090000|2022-02-09 12:34:50|2780|2776|2779.9|2775.9|2780|2776|2779.9|2775.9|8
1644410100000|2022-02-09 12:35:00|2779|2775|2779.9|2775.9|2779.9|2775.9|2779|2775|12
1644410110000|2022-02-09 12:35:10|2780.4|2776.4|2780.4|2776.4|2780.4|2776.4|2780.4|2776.4|0
1644410120000|2022-02-09 12:35:20|||||||||2
1644410130000|2022-02-09 12:35:30|2779.9|2775.9|2779.9|2775.9|2779.9|2775.9|2779.9|2775.9|1
1644410140000|2022-02-09 12:35:40|2780|2776|2780.4|2776.4|2780.4|2776.4|2780|2776|2
1644410160000|2022-02-09 12:36:00|||||||||2
1644410180000|2022-02-09 12:36:20|||||||||2
1644410200000|2022-02-09 12:36:40|||||||||2
1644410230000|2022-02-09 12:37:10|2780.9|2776.9|2780.9|2776.9|2780.9|2776.9|2780.9|2776.9|2
1644410240000|2022-02-09 12:37:20|2781.9|2777.9|2781.9|2777.9|2781.9|2777.9|2781.9|2777.9|2
1644410250000|2022-02-09 12:37:30|||||||||2
1644410270000|2022-02-09 12:37:50|||||||||2
1644410290000|2022-02-09 12:38:10|2780.5|2776.5|2780.5|2776.5|2780.5|2776.5|2780.5|2776.5|1
1644410300000|2022-02-09 12:38:20|2780.9|2776.9|2779.9|2775.9|2780.9|2776.9|2779.9|2775.9|2
1644410310000|2022-02-09 12:38:30|2778.4|2774.4|2777.9|2773.9|2778.4|2774.4|2777.9|2773.9|2
1644410320000|2022-02-09 12:38:40|||||||||2
1644410330000|2022-02-09 12:38:50|2777.4|2773.4|2777.4|2773.4|2777.4|2773.4|2777.4|2773.4|0
1644410340000|2022-02-09 12:39:00|2776.5|2772.5|2776.5|2772.5|2776.5|2772.5|2776.5|2772.5|2
1644410350000|2022-02-09 12:39:10|2775.9|2771.9|2775.5|2771.5|2775.9|2771.9|2775.5|2771.5|0
1644410360000|2022-02-09 12:39:20|||||||||1
1644410370000|2022-02-09 12:39:30|2775.9|2771.9|2774.9|2770.9|2775.9|2771.9|2774.9|2770.9|2
1644410380000|2022-02-09 12:39:40|2774.4|2770.4|2774.4|2770.4|2774.4|2770.4|2774.4|2770.4|0
1644410400000|2022-02-09 12:40:00|2774.9|2770.9|2774.9|2770.9|2774.9|2770.9|2774.9|2770.9|4
1644410420000|2022-02-09 12:40:20|2775|2771|2775.4|2771.4|2775.4|2771.4|2775|2771|2
1644410430000|2022-02-09 12:40:30|2775|2771|2775.5|2771.5|2775.5|2771.5|2775|2771|0
1644410440000|2022-02-09 12:40:40|2774.6|2770.6|2774.5|2770.5|2774.6|2770.6|2774.5|2770.5|7
1644410460000|2022-02-09 12:41:00|2774.9|2770.9|2775.4|2771.4|2775.4|2771.4|2774.9|2770.9|4
1644410470000|2022-02-09 12:41:10|2774.9|2770.9|2774.9|2770.9|2774.9|2770.9|2774.9|2770.9|0
1644410490000|2022-02-09 12:41:30|||||||||2
1644410500000|2022-02-09 12:41:40|2774.5|2770.5|2774.5|2770.5|2774.5|2770.5|2774.5|2770.5|0
1644410510000|2022-02-09 12:41:50|2774.4|2770.4|2774.5|2770.5|2774.5|2770.5|2774|2770|2
1644410530000|2022-02-09 12:42:10|||||||||2
1644410540000|2022-02-09 12:42:20|2774|2770|2774.4|2770.4|2774.9|2770.9|2773.6|2769.6|2
1644410550000|2022-02-09 12:42:30|2773.9|2769.9|2773.9|2769.9|2773.9|2769.9|2773.9|2769.9|0
1644410560000|2022-02-09 12:42:40|2773.4|2769.4|2773.4|2769.4|2773.4|2769.4|2773.4|2769.4|2
1644410580000|2022-02-09 12:43:00|2774.4|2770.4|2773.9|2769.9|2774.4|2770.4|2773.9|2769.9|5
1644410590000|2022-02-09 12:43:10|2773.4|2769.4|2773.4|2769.4|2773.4|2769.4|2773.4|2769.4|0
1644410600000|2022-02-09 12:43:20|2773.5|2769.5|2773.5|2769.5|2773.5|2769.5|2773.5|2769.5|3
1644410630000|2022-02-09 12:43:50|2771.9|2767.9|2772.9|2768.9|2773.4|2769.4|2771.9|2767.9|10
1644410640000|2022-02-09 12:44:00|||||||||2
1644410660000|2022-02-09 12:44:20|||||||||2
1644410690000|2022-02-09 12:44:50|2772.4|2768.4|2772.5|2768.5|2772.5|2768.5|2772.4|2768.4|19
1644410700000|2022-02-09 12:45:00|2772.4|2768.4|2772.4|2768.4|2772.4|2768.4|2772.4|2768.4|0
1644410710000|2022-02-09 12:45:10|2772.5|2768.5|2772.5|2768.5|2772.5|2768.5|2772.5|2768.5|2
1644410720000|2022-02-09 12:45:20|2772.4|2768.4|2772.4|2768.4|2772.5|2768.5|2772.4|2768.4|0
1644410740000|2022-02-09 12:45:40|||||||||2
1644410760000|2022-02-09 12:46:00|2772.5|2768.5|2775|2771|2775|2771|2772.5|2768.5|6
1644410780000|2022-02-09 12:46:20|2776|2772|2775|2771|2776|2772|2774|2770|7
1644410790000|2022-02-09 12:46:30|2775.4|2771.4|2775.4|2771.4|2775.4|2771.4|2775.4|2771.4|0
1644410800000|2022-02-09 12:46:40|2774.4|2770.4|2774.5|2770.5|2774.5|2770.5|2774|2770|2
1644410820000|2022-02-09 12:47:00|2775|2771|2776|2772|2776|2772|2775|2771|5
1644410830000|2022-02-09 12:47:10|||||||||2
1644410850000|2022-02-09 12:47:30|2776.5|2772.5|2776.5|2772.5|2776.5|2772.5|2776.5|2772.5|2
1644410860000|2022-02-09 12:47:40|2776|2772|2776|2772|2776|2772|2776|2772|1
1644410870000|2022-02-09 12:47:50|||||||||2
1644410890000|2022-02-09 12:48:10|2774.9|2770.9|2774.9|2770.9|2774.9|2770.9|2774.9|2770.9|2
1644410900000|2022-02-09 12:48:20|2774|2770|2774|2770|2774|2770|2774|2770|2
1644410920000|2022-02-09 12:48:40|2773.5|2769.5|2773.5|2769.5|2773.5|2769.5|2773.5|2769.5|2
1644410940000|2022-02-09 12:49:00|2774.9|2770.9|2774.9|2770.9|2774.9|2770.9|2774|2770|2
1644410950000|2022-02-09 12:49:10|2774.8|2770.8|2773.9|2769.9|2774.8|2770.8|2773.9|2769.9|0
1644410970000|2022-02-09 12:49:30|||||||||2
1644411000000|2022-02-09 12:50:00|2774.8|2770.8|2774.9|2770.9|2774.9|2770.9|2774.8|2770.8|3
1644411020000|2022-02-09 12:50:20|||||||||2
1644411040000|2022-02-09 12:50:40|2773.9|2769.9|2773.9|2769.9|2773.9|2769.9|2773.9|2769.9|2
1644411050000|2022-02-09 12:50:50|2773.4|2769.4|2773.9|2769.9|2773.9|2769.9|2773.4|2769.4|5
1644411060000|2022-02-09 12:51:00|||||||||1
1644411070000|2022-02-09 12:51:10|||||||||2
1644411090000|2022-02-09 12:51:30|2773.5|2769.5|2773.4|2769.4|2773.5|2769.5|2773.4|2769.4|2
1644411100000|2022-02-09 12:51:40|||||||||2
1644411120000|2022-02-09 12:52:00|2773.5|2769.5|2773.9|2769.9|2773.9|2769.9|2773.5|2769.5|3
1644411130000|2022-02-09 12:52:10|2773|2769|2773|2769|2773|2769|2773|2769|1
1644411140000|2022-02-09 12:52:20|2772.9|2768.9|2772.9|2768.9|2772.9|2768.9|2772.9|2768.9|0
1644411150000|2022-02-09 12:52:30|2773|2769|2773.9|2769.9|2773.9|2769.9|2773|2769|4
1644411160000|2022-02-09 12:52:40|2774.9|2770.9|2773.5|2769.5|2774.9|2770.9|2773.5|2769.5|2
1644411180000|2022-02-09 12:53:00|2774|2770|2773.5|2769.5|2774|2770|2773.5|2769.5|2
1644411190000|2022-02-09 12:53:10|2772.9|2768.9|2772.9|2768.9|2772.9|2768.9|2772.9|2768.9|2
1644411200000|2022-02-09 12:53:20|||||||||2
1644411210000|2022-02-09 12:53:30|2772|2768|2772|2768|2772|2768|2772|2768|2
1644411230000|2022-02-09 12:53:50|||||||||2
1644411240000|2022-02-09 12:54:00|2771.9|2767.9|2771.9|2767.9|2771.9|2767.9|2771.9|2767.9|4
1644411250000|2022-02-09 12:54:10|2771|2767|2771|2767|2771|2767|2771|2767|0
1644411270000|2022-02-09 12:54:30|2770|2766|2769.9|2765.9|2770|2766|2769.9|2765.9|2
1644411290000|2022-02-09 12:54:50|2769|2765|2770|2766|2770|2766|2769|2765|6
1644411300000|2022-02-09 12:55:00|||||||||3
1644411310000|2022-02-09 12:55:10|2771.4|2767.4|2771.4|2767.4|2771.4|2767.4|2771.4|2767.4|0
1644411320000|2022-02-09 12:55:20|2771|2767|2771|2767|2771|2767|2771|2767|52
1644411340000|2022-02-09 12:55:40|2772|2768|2772.4|2768.4|2772.4|2768.4|2772|2768|7
1644411360000|2022-02-09 12:56:00|2772|2768|2770|2766|2772|2768|2770|2766|7
1644411370000|2022-02-09 12:56:10|||||||||112
1644411380000|2022-02-09 12:56:20|2770.5|2766.5|2771|2767|2771|2767|2770.5|2766.5|16
1644411400000|2022-02-09 12:56:40|||||||||2
1644411410000|2022-02-09 12:56:50|2770|2766|2770|2766|2770|2766|2770|2766|0
1644411420000|2022-02-09 12:57:00|2769.6|2765.6|2769.6|2765.6|2770|2766|2769.5|2765.5|4
1644411440000|2022-02-09 12:57:20|2769.5|2765.5|2769.5|2765.5|2769.5|2765.5|2769.5|2765.5|2
1644411460000|2022-02-09 12:57:40|2770|2766|2769.5|2765.5|2770|2766|2769.5|2765.5|0
1644411480000|2022-02-09 12:58:00|2770|2766|2769.5|2765.5|2770|2766|2769.5|2765.5|2
1644411490000|2022-02-09 12:58:10|2769|2765|2769.5|2765.5|2770|2766|2769|2765|5
1644411500000|2022-02-09 12:58:20|2770|2766|2770|2766|2770|2766|2770|2766|0
1644411510000|2022-02-09 12:58:30|||||||||2
1644411520000|2022-02-09 12:58:40|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|0
1644411530000|2022-02-09 12:58:50|2769.1|2765.1|2769.1|2765.1|2769.6|2765.6|2769.1|2765.1|0
1644411540000|2022-02-09 12:59:00|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|0
1644411550000|2022-02-09 12:59:10|||||||||2
1644411560000|2022-02-09 12:59:20|2769.5|2765.5|2770|2766|2770|2766|2769.1|2765.1|0
1644411570000|2022-02-09 12:59:30|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|0
1644411580000|2022-02-09 12:59:40|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|0
1644411590000|2022-02-09 12:59:50|2769.5|2765.5|2767.1|2763.1|2769.5|2765.5|2767.1|2763.1|7
1644411600000|2022-02-09 13:00:00|2768|2764|2772.1|2768.1|2772.6|2768.6|2767.1|2763.1|11
1644411610000|2022-02-09 13:00:10|2773|2769|2775|2771|2775|2771|2773|2769|9
1644411620000|2022-02-09 13:00:20|2776|2772|2774|2770|2776|2772|2773.5|2769.5|5
1644411630000|2022-02-09 13:00:30|2773.5|2769.5|2774|2770|2774|2770|2773.5|2769.5|2
1644411640000|2022-02-09 13:00:40|2775|2771|2775|2771|2775.5|2771.5|2775|2771|5
1644411650000|2022-02-09 13:00:50|2775.5|2771.5|2775|2771|2775.5|2771.5|2775|2771|3
1644411660000|2022-02-09 13:01:00|2775.5|2771.5|2777|2773|2777|2773|2775.5|2771.5|4
1644411670000|2022-02-09 13:01:10|2776.5|2772.5|2776|2772|2776.5|2772.5|2776|2772|0
1644411690000|2022-02-09 13:01:30|2777|2773|2775.1|2771.1|2777|2773|2775.1|2771.1|0
1644411700000|2022-02-09 13:01:40|2775|2771|2775|2771|2775|2771|2775|2771|2
1644411720000|2022-02-09 13:02:00|2775.5|2771.5|2776|2772|2776.5|2772.5|2775.5|2771.5|4
1644411730000|2022-02-09 13:02:10|||||||||1
1644411740000|2022-02-09 13:02:20|||||||||5
1644411750000|2022-02-09 13:02:30|2775.5|2771.5|2776|2772|2776.1|2772.1|2775.5|2771.5|10
1644411780000|2022-02-09 13:03:00|2776.1|2772.1|2776.1|2772.1|2776.1|2772.1|2776|2772|2
1644411790000|2022-02-09 13:03:10|2776|2772|2776|2772|2776|2772|2776|2772|1
1644411800000|2022-02-09 13:03:20|2776.1|2772.1|2776.1|2772.1|2776.5|2772.5|2776.1|2772.1|0
1644411810000|2022-02-09 13:03:30|2776|2772|2776|2772|2776.1|2772.1|2776|2772|2
1644411820000|2022-02-09 13:03:40|2776.1|2772.1|2776|2772|2777|2773|2776|2772|0
1644411830000|2022-02-09 13:03:50|2776.1|2772.1|2777|2773|2777|2773|2776.1|2772.1|0
1644411840000|2022-02-09 13:04:00|2777.5|2773.5|2777|2773|2778|2774|2777|2773|5
1644411850000|2022-02-09 13:04:10|2777.5|2773.5|2777.5|2773.5|2777.5|2773.5|2777.5|2773.5|0
1644411860000|2022-02-09 13:04:20|2778|2774|2778|2774|2778|2774|2778|2774|1
1644411870000|2022-02-09 13:04:30|||||||||3
1644411890000|2022-02-09 13:04:50|||||||||1
1644411900000|2022-02-09 13:05:00|2778.9|2774.9|2780|2776|2780.5|2776.5|2778.9|2774.9|9
1644411940000|2022-02-09 13:05:40|||||||||2
1644411960000|2022-02-09 13:06:00|2780.5|2776.5|2780|2776|2783|2779|2780|2776|14
1644411970000|2022-02-09 13:06:10|2780.9|2776.9|2780|2776|2781|2777|2780|2776|1
1644411990000|2022-02-09 13:06:30|2780.1|2776.1|2782|2778|2782|2778|2780.1|2776.1|2
1644412000000|2022-02-09 13:06:40|2781|2777|2781.5|2777.5|2781.5|2777.5|2781|2777|2
1644412010000|2022-02-09 13:06:50|||||||||1
1644412020000|2022-02-09 13:07:00|2780|2776|2782.5|2778.5|2782.5|2778.5|2780|2776|14
1644412030000|2022-02-09 13:07:10|2783|2779|2782.9|2778.9|2783.5|2779.5|2782|2778|4
1644412040000|2022-02-09 13:07:20|2783|2779|2782|2778|2783|2779|2782|2778|7
1644412060000|2022-02-09 13:07:40|2781|2777|2781.5|2777.5|2781.5|2777.5|2781|2777|64
1644412070000|2022-02-09 13:07:50|2782|2778|2782.1|2778.1|2782.1|2778.1|2782|2778|4
1644412080000|2022-02-09 13:08:00|2782|2778|2782|2778|2782|2778|2782|2778|1
1644412100000|2022-02-09 13:08:20|2781.5|2777.5|2781|2777|2781.5|2777.5|2781|2777|1
1644412110000|2022-02-09 13:08:30|2780|2776|2780|2776|2780|2776|2780|2776|4
1644412120000|2022-02-09 13:08:40|2781|2777|2780.5|2776.5|2781|2777|2780.5|2776.5|2
1644412130000|2022-02-09 13:08:50|||||||||1
1644412150000|2022-02-09 13:09:10|2779.6|2775.6|2780|2776|2780|2776|2779.6|2775.6|2
1644412160000|2022-02-09 13:09:20|2780.5|2776.5|2781|2777|2781|2777|2780.5|2776.5|3
1644412170000|2022-02-09 13:09:30|2781.1|2777.1|2782|2778|2783|2779|2781.1|2777.1|1
1644412180000|2022-02-09 13:09:40|2782.5|2778.5|2782.5|2778.5|2782.5|2778.5|2782.5|2778.5|0
1644412190000|2022-02-09 13:09:50|2782|2778|2782|2778|2782|2778|2782|2778|2
1644412200000|2022-02-09 13:10:00|||||||||9
1644412220000|2022-02-09 13:10:20|2783|2779|2783|2779|2783|2779|2783|2779|3
1644412230000|2022-02-09 13:10:30|2782.5|2778.5|2783|2779|2783|2779|2782.5|2778.5|4
1644412260000|2022-02-09 13:11:00|2783.5|2779.5|2783|2779|2783.5|2779.5|2783|2779|6
1644412280000|2022-02-09 13:11:20|2782.5|2778.5|2782.5|2778.5|2782.5|2778.5|2782.5|2778.5|14
1644412300000|2022-02-09 13:11:40|||||||||2
1644412320000|2022-02-09 13:12:00|2783|2779|2782.6|2778.6|2783|2779|2782.5|2778.5|1
1644412330000|2022-02-09 13:12:10|||||||||2
1644412340000|2022-02-09 13:12:20|2782.5|2778.5|2782.5|2778.5|2782.5|2778.5|2782.5|2778.5|1
1644412350000|2022-02-09 13:12:30|2782.1|2778.1|2782.1|2778.1|2782.1|2778.1|2782.1|2778.1|0
1644412360000|2022-02-09 13:12:40|||||||||1
1644412370000|2022-02-09 13:12:50|||||||||2
1644412380000|2022-02-09 13:13:00|2782.5|2778.5|2783|2779|2783|2779|2782.5|2778.5|1
1644412400000|2022-02-09 13:13:20|||||||||2
1644412420000|2022-02-09 13:13:40|2783.6|2779.6|2784|2780|2784.1|2780.1|2783.6|2779.6|1
1644412430000|2022-02-09 13:13:50|2784.1|2780.1|2784.5|2780.5|2784.5|2780.5|2784.1|2780.1|0
1644412440000|2022-02-09 13:14:00|2784.1|2780.1|2784.1|2780.1|2784.1|2780.1|2784.1|2780.1|2
1644412470000|2022-02-09 13:14:30|2784.5|2780.5|2784.5|2780.5|2784.5|2780.5|2784.5|2780.5|0
1644412480000|2022-02-09 13:14:40|2785|2781|2785|2781|2785|2781|2785|2781|2
1644412490000|2022-02-09 13:14:50|||||||||2
1644412520000|2022-02-09 13:15:20|2784|2780|2784.1|2780.1|2784.1|2780.1|2784|2780|7
1644412530000|2022-02-09 13:15:30|2784.5|2780.5|2785|2781|2785|2781|2784.5|2780.5|3
1644412540000|2022-02-09 13:15:40|||||||||2
1644412550000|2022-02-09 13:15:50|2785.6|2781.6|2784.6|2780.6|2786|2782|2784.6|2780.6|2
1644412560000|2022-02-09 13:16:00|2785|2781|2785.5|2781.5|2786|2782|2785|2781|0
1644412570000|2022-02-09 13:16:10|2785|2781|2786|2782|2786|2782|2785|2781|0
1644412580000|2022-02-09 13:16:20|2785.1|2781.1|2785.1|2781.1|2785.1|2781.1|2785.1|2781.1|2
1644412590000|2022-02-09 13:16:30|2786|2782|2786|2782|2786|2782|2786|2782|0
1644412600000|2022-02-09 13:16:40|2785.1|2781.1|2785.1|2781.1|2785.1|2781.1|2785.1|2781.1|0
1644412610000|2022-02-09 13:16:50|2784.1|2780.1|2785.1|2781.1|2785.1|2781.1|2784.1|2780.1|4
1644412620000|2022-02-09 13:17:00|2784.6|2780.6|2784.5|2780.5|2784.6|2780.6|2784.5|2780.5|4
1644412630000|2022-02-09 13:17:10|2784|2780|2784|2780|2784|2780|2784|2780|0
1644412640000|2022-02-09 13:17:20|||||||||2
1644412670000|2022-02-09 13:17:50|||||||||2
1644412680000|2022-02-09 13:18:00|2783.9|2779.9|2783.6|2779.6|2783.9|2779.9|2783.1|2779.1|2
1644412690000|2022-02-09 13:18:10|2783.5|2779.5|2781.6|2777.6|2783.5|2779.5|2781.6|2777.6|4
1644412700000|2022-02-09 13:18:20|2782|2778|2781.5|2777.5|2782|2778|2781|2777|5
1644412710000|2022-02-09 13:18:30|2782|2778|2783|2779|2783|2779|2782|2778|2
1644412720000|2022-02-09 13:18:40|2783.1|2779.1|2783|2779|2783.1|2779.1|2783|2779|1
1644412730000|2022-02-09 13:18:50|||||||||2
1644412740000|2022-02-09 13:19:00|2783.5|2779.5|2783|2779|2783.5|2779.5|2782.5|2778.5|14
1644412760000|2022-02-09 13:19:20|||||||||1
1644412770000|2022-02-09 13:19:30|||||||||2
1644412800000|2022-02-09 13:20:00|2782|2778|2782|2778|2782|2778|2782|2778|0
1644412810000|2022-02-09 13:20:10|2782.5|2778.5|2783|2779|2783|2779|2782.5|2778.5|2
1644412820000|2022-02-09 13:20:20|2782.5|2778.5|2782.5|2778.5|2782.5|2778.5|2782.5|2778.5|6
1644412830000|2022-02-09 13:20:30|2783|2779|2783|2779|2783|2779|2783|2779|5
1644412840000|2022-02-09 13:20:40|||||||||1
1644412870000|2022-02-09 13:21:10|||||||||1
1644412880000|2022-02-09 13:21:20|||||||||2
1644412900000|2022-02-09 13:21:40|2782.5|2778.5|2782.5|2778.5|2782.5|2778.5|2782.5|2778.5|6
1644412910000|2022-02-09 13:21:50|2783|2779|2783|2779|2783|2779|2783|2779|2
1644412920000|2022-02-09 13:22:00|2782.5|2778.5|2781|2777|2783|2779|2781|2777|18
1644412930000|2022-02-09 13:22:10|2781.5|2777.5|2780|2776|2782|2778|2780|2776|4
1644412940000|2022-02-09 13:22:20|2781|2777|2781.5|2777.5|2781.5|2777.5|2781|2777|2
1644412950000|2022-02-09 13:22:30|2781|2777|2781.5|2777.5|2781.6|2777.6|2781|2777|0
1644412960000|2022-02-09 13:22:40|2781.1|2777.1|2781.5|2777.5|2781.5|2777.5|2781.1|2777.1|1
1644412970000|2022-02-09 13:22:50|2782|2778|2781.5|2777.5|2782|2778|2781.1|2777.1|2
1644412980000|2022-02-09 13:23:00|2781.1|2777.1|2782|2778|2782|2778|2781.1|2777.1|0
1644412990000|2022-02-09 13:23:10|||||||||1
1644413000000|2022-02-09 13:23:20|2782.1|2778.1|2781|2777|2783|2779|2781|2777|28
1644413010000|2022-02-09 13:23:30|2782|2778|2782|2778|2782|2778|2782|2778|0
1644413020000|2022-02-09 13:23:40|||||||||8
1644413030000|2022-02-09 13:23:50|||||||||10
1644413040000|2022-02-09 13:24:00|2782.5|2778.5|2782|2778|2783|2779|2782|2778|9
1644413050000|2022-02-09 13:24:10|||||||||2
1644413070000|2022-02-09 13:24:30|||||||||5
1644413080000|2022-02-09 13:24:40|||||||||1
1644413090000|2022-02-09 13:24:50|||||||||3
1644413100000|2022-02-09 13:25:00|2783|2779|2783|2779|2783|2779|2782.5|2778.5|0
1644413110000|2022-02-09 13:25:10|||||||||1
1644413130000|2022-02-09 13:25:30|2782|2778|2783|2779|2783|2779|2782|2778|2
1644413140000|2022-02-09 13:25:40|||||||||1
1644413170000|2022-02-09 13:26:10|2782|2778|2782|2778|2782|2778|2782|2778|3
1644413180000|2022-02-09 13:26:20|2782.1|2778.1|2782|2778|2782.1|2778.1|2782|2778|0
1644413190000|2022-02-09 13:26:30|2782.1|2778.1|2783|2779|2783|2779|2782.1|2778.1|2
1644413200000|2022-02-09 13:26:40|||||||||1
1644413220000|2022-02-09 13:27:00|||||||||1
1644413230000|2022-02-09 13:27:10|||||||||3
1644413240000|2022-02-09 13:27:20|2784|2780|2784|2780|2784|2780|2784|2780|1
1644413260000|2022-02-09 13:27:40|||||||||1
1644413270000|2022-02-09 13:27:50|||||||||2
1644413280000|2022-02-09 13:28:00|2785|2781|2785|2781|2785|2781|2784|2780|5
1644413290000|2022-02-09 13:28:10|||||||||2
1644413300000|2022-02-09 13:28:20|||||||||2
1644413310000|2022-02-09 13:28:30|2784.1|2780.1|2785.5|2781.5|2785.5|2781.5|2784.1|2780.1|31
1644413320000|2022-02-09 13:28:40|2785.1|2781.1|2785.1|2781.1|2785.1|2781.1|2785.1|2781.1|1
1644413330000|2022-02-09 13:28:50|||||||||1
1644413340000|2022-02-09 13:29:00|||||||||2
1644413350000|2022-02-09 13:29:10|||||||||1
1644413380000|2022-02-09 13:29:40|||||||||1
1644413390000|2022-02-09 13:29:50|||||||||3
1644413400000|2022-02-09 13:30:00|||||||||2
1644413410000|2022-02-09 13:30:10|2786.1|2782.1|2785.1|2781.1|2786.1|2782.1|2785.1|2781.1|5
1644413430000|2022-02-09 13:30:30|2786|2782|2786|2782|2786|2782|2786|2782|1
1644413440000|2022-02-09 13:30:40|2786.1|2782.1|2786|2782|2786.1|2782.1|2786|2782|2
1644413460000|2022-02-09 13:31:00|2785.1|2781.1|2785.1|2781.1|2785.1|2781.1|2785.1|2781.1|7
1644413470000|2022-02-09 13:31:10|||||||||1
1644413490000|2022-02-09 13:31:30|2786|2782|2786|2782|2786|2782|2786|2782|0
1644413500000|2022-02-09 13:31:40|2786.1|2782.1|2787.1|2783.1|2787.1|2783.1|2786.1|2782.1|9
1644413510000|2022-02-09 13:31:50|||||||||2
1644413520000|2022-02-09 13:32:00|||||||||2
1644413530000|2022-02-09 13:32:10|||||||||2
1644413550000|2022-02-09 13:32:30|||||||||1
1644413560000|2022-02-09 13:32:40|||||||||6
1644413570000|2022-02-09 13:32:50|||||||||5
1644413590000|2022-02-09 13:33:10|||||||||3
1644413600000|2022-02-09 13:33:20|2786.1|2782.1|2786.1|2782.1|2786.1|2782.1|2786.1|2782.1|10
1644413610000|2022-02-09 13:33:30|2786.5|2782.5|2786.5|2782.5|2787|2783|2786.5|2782.5|0
1644413620000|2022-02-09 13:33:40|2787|2783|2787|2783|2787|2783|2787|2783|2
1644413640000|2022-02-09 13:34:00|||||||||3
1644413650000|2022-02-09 13:34:10|||||||||1
1644413680000|2022-02-09 13:34:40|||||||||1
1644413700000|2022-02-09 13:35:00|2786.1|2782.1|2786|2782|2786.1|2782.1|2786|2782|1
1644413710000|2022-02-09 13:35:10|2786.1|2782.1|2786|2782|2786.1|2782.1|2785.1|2781.1|23
1644413720000|2022-02-09 13:35:20|||||||||2
1644413740000|2022-02-09 13:35:40|2786.1|2782.1|2786.1|2782.1|2786.1|2782.1|2786.1|2782.1|5
1644413770000|2022-02-09 13:36:10|||||||||3
1644413780000|2022-02-09 13:36:20|2785.1|2781.1|2785.1|2781.1|2785.1|2781.1|2785.1|2781.1|3
1644413790000|2022-02-09 13:36:30|2786|2782|2786.1|2782.1|2786.1|2782.1|2785.1|2781.1|3
1644413800000|2022-02-09 13:36:40|||||||||1
1644413820000|2022-02-09 13:37:00|||||||||2
1644413830000|2022-02-09 13:37:10|2786|2782|2785.1|2781.1|2786|2782|2785.1|2781.1|1
1644413840000|2022-02-09 13:37:20|2785.6|2781.6|2785.6|2781.6|2785.6|2781.6|2785.6|2781.6|0
1644413850000|2022-02-09 13:37:30|2786.1|2782.1|2785.6|2781.6|2786.1|2782.1|2785.1|2781.1|0
1644413860000|2022-02-09 13:37:40|2786.1|2782.1|2786.1|2782.1|2786.1|2782.1|2786.1|2782.1|3
1644413870000|2022-02-09 13:37:50|2785.1|2781.1|2785.1|2781.1|2785.1|2781.1|2785.1|2781.1|0
1644413880000|2022-02-09 13:38:00|2784.2|2780.2|2785.1|2781.1|2785.1|2781.1|2784.1|2780.1|3
1644413890000|2022-02-09 13:38:10|2785.2|2781.2|2787.1|2783.1|2787.1|2783.1|2785.2|2781.2|3
1644413900000|2022-02-09 13:38:20|||||||||2
1644413920000|2022-02-09 13:38:40|2788|2784|2787.1|2783.1|2788|2784|2787.1|2783.1|2
1644413930000|2022-02-09 13:38:50|2788.1|2784.1|2788.1|2784.1|2788.1|2784.1|2788.1|2784.1|12
1644413940000|2022-02-09 13:39:00|2787.1|2783.1|2789.1|2785.1|2789.1|2785.1|2787.1|2783.1|15
1644413950000|2022-02-09 13:39:10|2790|2786|2790.1|2786.1|2790.1|2786.1|2790|2786|2
1644413960000|2022-02-09 13:39:20|2791.1|2787.1|2790.1|2786.1|2791.1|2787.1|2790.1|2786.1|4
1644413970000|2022-02-09 13:39:30|||||||||5
1644413980000|2022-02-09 13:39:40|2791.1|2787.1|2790.1|2786.1|2791.1|2787.1|2790.1|2786.1|2
1644413990000|2022-02-09 13:39:50|2789.1|2785.1|2789.6|2785.6|2789.6|2785.6|2789.1|2785.1|4
1644414000000|2022-02-09 13:40:00|2790|2786|2790|2786|2790|2786|2790|2786|1
1644414010000|2022-02-09 13:40:10|||||||||1
1644414020000|2022-02-09 13:40:20|2789.5|2785.5|2789.5|2785.5|2789.5|2785.5|2789.5|2785.5|5
1644414030000|2022-02-09 13:40:30|2789|2785|2789|2785|2789|2785|2789|2785|0
1644414040000|2022-02-09 13:40:40|||||||||1
1644414070000|2022-02-09 13:41:10|||||||||3
1644414090000|2022-02-09 13:41:30|2789.1|2785.1|2789.1|2785.1|2789.1|2785.1|2789.1|2785.1|0
1644414100000|2022-02-09 13:41:40|||||||||1
1644414110000|2022-02-09 13:41:50|||||||||2
1644414130000|2022-02-09 13:42:10|||||||||1
1644414150000|2022-02-09 13:42:30|||||||||2
1644414160000|2022-02-09 13:42:40|2790.1|2786.1|2789.1|2785.1|2790.1|2786.1|2789.1|2785.1|1
1644414170000|2022-02-09 13:42:50|2789.6|2785.6|2789.1|2785.1|2789.6|2785.6|2789.1|2785.1|0
1644414180000|2022-02-09 13:43:00|||||||||5
1644414190000|2022-02-09 13:43:10|2789.6|2785.6|2789.6|2785.6|2789.6|2785.6|2789.6|2785.6|6
1644414210000|2022-02-09 13:43:30|2789.1|2785.1|2789.1|2785.1|2789.1|2785.1|2789.1|2785.1|1
1644414220000|2022-02-09 13:43:40|2789.6|2785.6|2789.6|2785.6|2789.6|2785.6|2789.1|2785.1|10
1644414240000|2022-02-09 13:44:00|||||||||1
1644414250000|2022-02-09 13:44:10|2789.1|2785.1|2789.1|2785.1|2789.1|2785.1|2789.1|2785.1|10
1644414260000|2022-02-09 13:44:20|2788.1|2784.1|2788|2784|2788.1|2784.1|2788|2784|7
1644414280000|2022-02-09 13:44:40|||||||||3
1644414290000|2022-02-09 13:44:50|||||||||1
1644414300000|2022-02-09 13:45:00|2788.1|2784.1|2788.1|2784.1|2788.1|2784.1|2788.1|2784.1|2
1644414310000|2022-02-09 13:45:10|||||||||1
1644414320000|2022-02-09 13:45:20|||||||||2
1644414330000|2022-02-09 13:45:30|||||||||2
1644414340000|2022-02-09 13:45:40|||||||||1
1644414360000|2022-02-09 13:46:00|2789|2785|2790|2786|2790|2786|2789|2785|4
1644414370000|2022-02-09 13:46:10|2789.1|2785.1|2789.1|2785.1|2789.1|2785.1|2789.1|2785.1|2
1644414380000|2022-02-09 13:46:20|2790|2786|2790|2786|2790|2786|2790|2786|2
1644414390000|2022-02-09 13:46:30|2790.6|2786.6|2790.6|2786.6|2790.6|2786.6|2790.6|2786.6|36
1644414400000|2022-02-09 13:46:40|2791.1|2787.1|2791.1|2787.1|2791.1|2787.1|2791.1|2787.1|1
1644414410000|2022-02-09 13:46:50|||||||||55
1644414430000|2022-02-09 13:47:10|2792.2|2788.2|2792.1|2788.1|2792.2|2788.2|2792.1|2788.1|120
1644414450000|2022-02-09 13:47:30|||||||||11
1644414460000|2022-02-09 13:47:40|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|1
1644414470000|2022-02-09 13:47:50|||||||||5
1644414490000|2022-02-09 13:48:10|2792.1|2788.1|2792.1|2788.1|2792.1|2788.1|2792.1|2788.1|1
1644414510000|2022-02-09 13:48:30|||||||||4
1644414520000|2022-02-09 13:48:40|||||||||1
1644414540000|2022-02-09 13:49:00|2792.2|2788.2|2792.6|2788.6|2792.6|2788.6|2792.2|2788.2|6
1644414550000|2022-02-09 13:49:10|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|5
1644414560000|2022-02-09 13:49:20|2793.6|2789.6|2793.1|2789.1|2793.6|2789.6|2793.1|2789.1|1
1644414570000|2022-02-09 13:49:30|2793|2789|2792.1|2788.1|2793|2789|2792.1|2788.1|100
1644414580000|2022-02-09 13:49:40|||||||||10
1644414600000|2022-02-09 13:50:00|||||||||2
1644414610000|2022-02-09 13:50:10|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|6
1644414620000|2022-02-09 13:50:20|||||||||3
1644414630000|2022-02-09 13:50:30|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|1
1644414640000|2022-02-09 13:50:40|||||||||2
1644414650000|2022-02-09 13:50:50|2792.1|2788.1|2791.6|2787.6|2792.1|2788.1|2791.1|2787.1|87
1644414660000|2022-02-09 13:51:00|2792.1|2788.1|2792.1|2788.1|2792.1|2788.1|2792.1|2788.1|0
1644414670000|2022-02-09 13:51:10|||||||||2
1644414680000|2022-02-09 13:51:20|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|2
1644414690000|2022-02-09 13:51:30|2792.1|2788.1|2792.1|2788.1|2792.1|2788.1|2792.1|2788.1|8
1644414710000|2022-02-09 13:51:50|2792.2|2788.2|2792.1|2788.1|2792.2|2788.2|2792.1|2788.1|3
1644414720000|2022-02-09 13:52:00|2792.2|2788.2|2792.2|2788.2|2792.2|2788.2|2792.2|2788.2|0
1644414730000|2022-02-09 13:52:10|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|1
1644414740000|2022-02-09 13:52:20|2794|2790|2793.1|2789.1|2794|2790|2793.1|2789.1|6
1644414760000|2022-02-09 13:52:40|||||||||2
1644414770000|2022-02-09 13:52:50|2793.2|2789.2|2793.1|2789.1|2793.2|2789.2|2793.1|2789.1|7
1644414780000|2022-02-09 13:53:00|2793.6|2789.6|2793.1|2789.1|2794.1|2790.1|2793.1|2789.1|9
1644414790000|2022-02-09 13:53:10|2793.2|2789.2|2793.1|2789.1|2793.2|2789.2|2793.1|2789.1|3
1644414800000|2022-02-09 13:53:20|2793.6|2789.6|2794.1|2790.1|2794.1|2790.1|2793.6|2789.6|4
1644414810000|2022-02-09 13:53:30|||||||||1
1644414820000|2022-02-09 13:53:40|2793.1|2789.1|2793.6|2789.6|2793.6|2789.6|2793.1|2789.1|0
1644414830000|2022-02-09 13:53:50|||||||||3
1644414850000|2022-02-09 13:54:10|2794.1|2790.1|2793.1|2789.1|2794.1|2790.1|2793.1|2789.1|2
1644414860000|2022-02-09 13:54:20|||||||||4
1644414880000|2022-02-09 13:54:40|2793.6|2789.6|2793.1|2789.1|2793.6|2789.6|2793.1|2789.1|0
1644414890000|2022-02-09 13:54:50|2793.2|2789.2|2793.6|2789.6|2794.1|2790.1|2793.2|2789.2|7
1644414900000|2022-02-09 13:55:00|2794.1|2790.1|2795.1|2791.1|2795.1|2791.1|2794.1|2790.1|18
1644414910000|2022-02-09 13:55:10|2795.2|2791.2|2795.1|2791.1|2795.2|2791.2|2795.1|2791.1|1
1644414920000|2022-02-09 13:55:20|||||||||4
1644414950000|2022-02-09 13:55:50|||||||||1
1644414960000|2022-02-09 13:56:00|2794.2|2790.2|2794.2|2790.2|2794.2|2790.2|2794.2|2790.2|4
1644414970000|2022-02-09 13:56:10|2795.1|2791.1|2795.1|2791.1|2795.1|2791.1|2795.1|2791.1|0
1644414980000|2022-02-09 13:56:20|2796.1|2792.1|2795.1|2791.1|2796.1|2792.1|2795.1|2791.1|4
1644414990000|2022-02-09 13:56:30|||||||||3
1644415010000|2022-02-09 13:56:50|2796.1|2792.1|2794.2|2790.2|2796.1|2792.1|2794.2|2790.2|6
1644415020000|2022-02-09 13:57:00|2794.1|2790.1|2794.1|2790.1|2794.1|2790.1|2794.1|2790.1|7
1644415030000|2022-02-09 13:57:10|2794.2|2790.2|2794.1|2790.1|2794.2|2790.2|2794.1|2790.1|1
1644415040000|2022-02-09 13:57:20|2794.2|2790.2|2794.1|2790.1|2794.2|2790.2|2794.1|2790.1|3
1644415060000|2022-02-09 13:57:40|2794.2|2790.2|2794.1|2790.1|2794.2|2790.2|2794.1|2790.1|1
1644415070000|2022-02-09 13:57:50|||||||||1
1644415080000|2022-02-09 13:58:00|2793.6|2789.6|2794.1|2790.1|2794.1|2790.1|2793.6|2789.6|0
1644415090000|2022-02-09 13:58:10|||||||||3
1644415100000|2022-02-09 13:58:20|||||||||1
1644415130000|2022-02-09 13:58:50|2793.1|2789.1|2793.1|2789.1|2793.6|2789.6|2793.1|2789.1|8
1644415150000|2022-02-09 13:59:10|||||||||2
1644415160000|2022-02-09 13:59:20|||||||||1
1644415170000|2022-02-09 13:59:30|2792.2|2788.2|2791.1|2787.1|2792.2|2788.2|2791.1|2787.1|10
1644415180000|2022-02-09 13:59:40|||||||||3
1644415190000|2022-02-09 13:59:50|||||||||2
1644415200000|2022-02-09 14:00:00|||||||||5
1644415210000|2022-02-09 14:00:10|2790.2|2786.2|2790.2|2786.2|2790.2|2786.2|2790.1|2786.1|4
1644415220000|2022-02-09 14:00:20|2790.1|2786.1|2790.1|2786.1|2790.1|2786.1|2790.1|2786.1|8
1644415230000|2022-02-09 14:00:30|2789.6|2785.6|2789.1|2785.1|2789.6|2785.6|2789.1|2785.1|10
1644415240000|2022-02-09 14:00:40|2788.1|2784.1|2789.1|2785.1|2789.1|2785.1|2788.1|2784.1|5
1644415250000|2022-02-09 14:00:50|||||||||4
1644415260000|2022-02-09 14:01:00|2789.6|2785.6|2788.1|2784.1|2789.6|2785.6|2788.1|2784.1|14
1644415270000|2022-02-09 14:01:10|2788.6|2784.6|2788.1|2784.1|2788.6|2784.6|2788.1|2784.1|0
1644415280000|2022-02-09 14:01:20|||||||||10
1644415290000|2022-02-09 14:01:30|2788.6|2784.6|2788.6|2784.6|2788.6|2784.6|2788.6|2784.6|0
1644415300000|2022-02-09 14:01:40|||||||||3
1644415310000|2022-02-09 14:01:50|2788.1|2784.1|2788.1|2784.1|2788.1|2784.1|2788.1|2784.1|1
1644415320000|2022-02-09 14:02:00|2788.6|2784.6|2789.1|2785.1|2789.1|2785.1|2788.1|2784.1|4
1644415330000|2022-02-09 14:02:10|2789.5|2785.5|2789.1|2785.1|2790.1|2786.1|2789.1|2785.1|1
1644415340000|2022-02-09 14:02:20|2789|2785|2789.1|2785.1|2789.1|2785.1|2788.1|2784.1|3
1644415360000|2022-02-09 14:02:40|||||||||1
1644415370000|2022-02-09 14:02:50|||||||||3
1644415390000|2022-02-09 14:03:10|2789.6|2785.6|2789.5|2785.5|2789.6|2785.6|2789.5|2785.5|2
1644415400000|2022-02-09 14:03:20|2789.1|2785.1|2789.1|2785.1|2789.1|2785.1|2789.1|2785.1|1
1644415410000|2022-02-09 14:03:30|||||||||2
1644415420000|2022-02-09 14:03:40|||||||||2
1644415430000|2022-02-09 14:03:50|||||||||1
1644415440000|2022-02-09 14:04:00|2789|2785|2789|2785|2789|2785|2789|2785|8
1644415450000|2022-02-09 14:04:10|2788.6|2784.6|2789.5|2785.5|2789.5|2785.5|2788.5|2784.5|10
1644415460000|2022-02-09 14:04:20|||||||||1
1644415470000|2022-02-09 14:04:30|2789.1|2785.1|2789.6|2785.6|2789.6|2785.6|2789.1|2785.1|1
1644415480000|2022-02-09 14:04:40|2790.1|2786.1|2790.1|2786.1|2790.1|2786.1|2790.1|2786.1|0
1644415490000|2022-02-09 14:04:50|||||||||3
1644415500000|2022-02-09 14:05:00|||||||||2
1644415520000|2022-02-09 14:05:20|||||||||2
1644415530000|2022-02-09 14:05:30|||||||||2
1644415540000|2022-02-09 14:05:40|||||||||4
1644415550000|2022-02-09 14:05:50|||||||||1
1644415570000|2022-02-09 14:06:10|2791.1|2787.1|2791.1|2787.1|2791.1|2787.1|2791.1|2787.1|4
1644415580000|2022-02-09 14:06:20|||||||||3
1644415590000|2022-02-09 14:06:30|2791.6|2787.6|2792|2788|2792|2788|2791.6|2787.6|0
1644415600000|2022-02-09 14:06:40|2791.1|2787.1|2791.6|2787.6|2791.6|2787.6|2791.1|2787.1|0
1644415610000|2022-02-09 14:06:50|2792|2788|2792.1|2788.1|2792.1|2788.1|2792|2788|2
1644415620000|2022-02-09 14:07:00|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|2792.1|2788.1|6
1644415630000|2022-02-09 14:07:10|||||||||2
1644415640000|2022-02-09 14:07:20|||||||||1
1644415650000|2022-02-09 14:07:30|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|0
1644415660000|2022-02-09 14:07:40|||||||||3
1644415670000|2022-02-09 14:07:50|||||||||1
1644415700000|2022-02-09 14:08:20|||||||||2
1644415710000|2022-02-09 14:08:30|2792.1|2788.1|2792.1|2788.1|2792.1|2788.1|2792.1|2788.1|0
1644415720000|2022-02-09 14:08:40|||||||||3
1644415730000|2022-02-09 14:08:50|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|3
1644415760000|2022-02-09 14:09:20|2792|2788|2792.5|2788.5|2792.5|2788.5|2792|2788|2
1644415780000|2022-02-09 14:09:40|2792.1|2788.1|2792.1|2788.1|2792.1|2788.1|2792.1|2788.1|0
1644415790000|2022-02-09 14:09:50|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|1
1644415800000|2022-02-09 14:10:00|2792|2788|2792.1|2788.1|2792.1|2788.1|2792|2788|6
1644415820000|2022-02-09 14:10:20|2792.5|2788.5|2792.5|2788.5|2793|2789|2792.5|2788.5|1
1644415830000|2022-02-09 14:10:30|2793|2789|2792.1|2788.1|2793|2789|2792.1|2788.1|4
1644415840000|2022-02-09 14:10:40|2792.5|2788.5|2792.6|2788.6|2792.6|2788.6|2792.5|2788.5|2
1644415850000|2022-02-09 14:10:50|2793|2789|2793.1|2789.1|2793.1|2789.1|2793|2789|5
1644415880000|2022-02-09 14:11:20|||||||||1
1644415890000|2022-02-09 14:11:30|||||||||2
1644415900000|2022-02-09 14:11:40|||||||||2
1644415910000|2022-02-09 14:11:50|||||||||1
1644415930000|2022-02-09 14:12:10|2793|2789|2793.1|2789.1|2793.1|2789.1|2793|2789|4
1644415940000|2022-02-09 14:12:20|2793|2789|2792|2788|2793|2789|2792|2788|6
1644415950000|2022-02-09 14:12:30|2792.1|2788.1|2792.1|2788.1|2792.1|2788.1|2792.1|2788.1|0
1644415960000|2022-02-09 14:12:40|2792|2788|2792.1|2788.1|2792.1|2788.1|2792|2788|2
1644415970000|2022-02-09 14:12:50|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|1
1644415980000|2022-02-09 14:13:00|2792.1|2788.1|2792.1|2788.1|2792.1|2788.1|2791.5|2787.5|0
1644415990000|2022-02-09 14:13:10|||||||||1
1644416000000|2022-02-09 14:13:20|||||||||3
1644416030000|2022-02-09 14:13:50|||||||||1
1644416040000|2022-02-09 14:14:00|||||||||2
1644416060000|2022-02-09 14:14:20|||||||||1
1644416080000|2022-02-09 14:14:40|2792.2|2788.2|2793.1|2789.1|2793.1|2789.1|2792.1|2788.1|1
1644416090000|2022-02-09 14:14:50|||||||||6
1644416120000|2022-02-09 14:15:20|||||||||1
1644416130000|2022-02-09 14:15:30|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|1
1644416140000|2022-02-09 14:15:40|2793|2789|2792.1|2788.1|2793|2789|2792.1|2788.1|3
1644416150000|2022-02-09 14:15:50|||||||||3
1644416160000|2022-02-09 14:16:00|2791.6|2787.6|2791.6|2787.6|2792.1|2788.1|2791.6|2787.6|0
1644416180000|2022-02-09 14:16:20|2792|2788|2792.1|2788.1|2792.1|2788.1|2792|2788|1
1644416190000|2022-02-09 14:16:30|2792|2788|2792.1|2788.1|2792.1|2788.1|2792|2788|4
1644416210000|2022-02-09 14:16:50|2791.1|2787.1|2791.6|2787.6|2791.6|2787.6|2791.1|2787.1|1
1644416230000|2022-02-09 14:17:10|2792.1|2788.1|2792.1|2788.1|2792.1|2788.1|2792.1|2788.1|2
1644416240000|2022-02-09 14:17:20|2791.1|2787.1|2791.1|2787.1|2791.1|2787.1|2791.1|2787.1|5
1644416260000|2022-02-09 14:17:40|||||||||2
1644416270000|2022-02-09 14:17:50|||||||||1
1644416280000|2022-02-09 14:18:00|2791.6|2787.6|2792.1|2788.1|2792.1|2788.1|2791.6|2787.6|0
1644416290000|2022-02-09 14:18:10|2792|2788|2792|2788|2792|2788|2792|2788|195
1644416310000|2022-02-09 14:18:30|||||||||13
1644416320000|2022-02-09 14:18:40|||||||||22
1644416330000|2022-02-09 14:18:50|||||||||8
1644416360000|2022-02-09 14:19:20|||||||||4
1644416390000|2022-02-09 14:19:50|2791|2787|2791|2787|2791|2787|2791|2787|13
1644416410000|2022-02-09 14:20:10|2790|2786|2790|2786|2790|2786|2790|2786|5
1644416420000|2022-02-09 14:20:20|2789.9|2785.9|2789.9|2785.9|2789.9|2785.9|2789.9|2785.9|4
1644416430000|2022-02-09 14:20:30|2789|2785|2788.9|2784.9|2789|2785|2788.9|2784.9|4
1644416440000|2022-02-09 14:20:40|||||||||3
1644416450000|2022-02-09 14:20:50|2787.9|2783.9|2787.9|2783.9|2787.9|2783.9|2787.9|2783.9|1
1644416460000|2022-02-09 14:21:00|2787|2783|2787|2783|2787.5|2783.5|2786.9|2782.9|35
1644416470000|2022-02-09 14:21:10|2786.9|2782.9|2786.9|2782.9|2786.9|2782.9|2786.9|2782.9|0
1644416480000|2022-02-09 14:21:20|2787|2783|2787|2783|2787|2783|2787|2783|2
1644416510000|2022-02-09 14:21:50|||||||||4
1644416520000|2022-02-09 14:22:00|2787.5|2783.5|2787|2783|2787.5|2783.5|2787|2783|3
1644416540000|2022-02-09 14:22:20|2787.5|2783.5|2787.5|2783.5|2787.5|2783.5|2787.5|2783.5|5
1644416550000|2022-02-09 14:22:30|2787|2783|2789|2785|2789|2785|2787|2783|0
1644416560000|2022-02-09 14:22:40|||||||||2
1644416570000|2022-02-09 14:22:50|2789.5|2785.5|2789.5|2785.5|2789.5|2785.5|2789.5|2785.5|2
1644416580000|2022-02-09 14:23:00|2790|2786|2789.5|2785.5|2790|2786|2789.5|2785.5|3
1644416590000|2022-02-09 14:23:10|2790|2786|2790|2786|2790|2786|2789.5|2785.5|0
1644416600000|2022-02-09 14:23:20|2789.9|2785.9|2790|2786|2790|2786|2789.5|2785.5|3
1644416610000|2022-02-09 14:23:30|2789.5|2785.5|2789.5|2785.5|2789.5|2785.5|2789.5|2785.5|0
1644416630000|2022-02-09 14:23:50|2789.9|2785.9|2790|2786|2790|2786|2789.5|2785.5|132
1644416640000|2022-02-09 14:24:00|2789|2785|2789.5|2785.5|2790|2786|2789|2785|17
1644416650000|2022-02-09 14:24:10|2789.9|2785.9|2789.6|2785.6|2790|2786|2789|2785|207
1644416660000|2022-02-09 14:24:20|2789.1|2785.1|2789.6|2785.6|2789.6|2785.6|2789.1|2785.1|8
1644416670000|2022-02-09 14:24:30|2789.1|2785.1|2789.1|2785.1|2789.1|2785.1|2789.1|2785.1|8
1644416680000|2022-02-09 14:24:40|||||||||37
1644416690000|2022-02-09 14:24:50|2788.2|2784.2|2788.1|2784.1|2788.2|2784.2|2788.1|2784.1|1
1644416700000|2022-02-09 14:25:00|||||||||3
1644416710000|2022-02-09 14:25:10|||||||||2
1644416720000|2022-02-09 14:25:20|||||||||6
1644416730000|2022-02-09 14:25:30|2788|2784|2786.2|2782.2|2788|2784|2786.2|2782.2|1
1644416740000|2022-02-09 14:25:40|2787.1|2783.1|2787.2|2783.2|2787.2|2783.2|2787.1|2783.1|4
1644416750000|2022-02-09 14:25:50|||||||||1
1644416760000|2022-02-09 14:26:00|2787.6|2783.6|2787.6|2783.6|2787.6|2783.6|2787.6|2783.6|1
1644416770000|2022-02-09 14:26:10|2788.1|2784.1|2788.1|2784.1|2788.1|2784.1|2788.1|2784.1|0
1644416780000|2022-02-09 14:26:20|2788.2|2784.2|2788.2|2784.2|2788.2|2784.2|2788.2|2784.2|3
1644416810000|2022-02-09 14:26:50|2788.6|2784.6|2788.2|2784.2|2788.6|2784.6|2788.2|2784.2|1
1644416830000|2022-02-09 14:27:10|2787.2|2783.2|2787.2|2783.2|2787.2|2783.2|2787.2|2783.2|2
1644416840000|2022-02-09 14:27:20|||||||||1
1644416870000|2022-02-09 14:27:50|2787.6|2783.6|2787.6|2783.6|2787.6|2783.6|2787.6|2783.6|1
1644416880000|2022-02-09 14:28:00|2788.1|2784.1|2787.6|2783.6|2788.1|2784.1|2787.1|2783.1|20
1644416890000|2022-02-09 14:28:10|2787.7|2783.7|2788.1|2784.1|2788.1|2784.1|2787.7|2783.7|2
1644416900000|2022-02-09 14:28:20|||||||||1
1644416920000|2022-02-09 14:28:40|2787.7|2783.7|2787.2|2783.2|2787.7|2783.7|2787.2|2783.2|3
1644416930000|2022-02-09 14:28:50|||||||||1
1644416940000|2022-02-09 14:29:00|||||||||2
1644416960000|2022-02-09 14:29:20|||||||||3
1644416990000|2022-02-09 14:29:50|||||||||1
1644417020000|2022-02-09 14:30:20|||||||||1
1644417030000|2022-02-09 14:30:30|2787.6|2783.6|2787.2|2783.2|2787.6|2783.6|2787.2|2783.2|1
1644417040000|2022-02-09 14:30:40|2787.6|2783.6|2787.6|2783.6|2787.6|2783.6|2787.6|2783.6|0
1644417050000|2022-02-09 14:30:50|||||||||1
1644417060000|2022-02-09 14:31:00|2788.1|2784.1|2787.6|2783.6|2788.1|2784.1|2787.6|2783.6|4
1644417070000|2022-02-09 14:31:10|2788.2|2784.2|2788.1|2784.1|2788.2|2784.2|2788.1|2784.1|3
1644417080000|2022-02-09 14:31:20|||||||||1
1644417090000|2022-02-09 14:31:30|2788.6|2784.6|2788.6|2784.6|2789.1|2785.1|2788.2|2784.2|7
1644417100000|2022-02-09 14:31:40|2788.7|2784.7|2789.1|2785.1|2789.1|2785.1|2788.7|2784.7|0
1644417110000|2022-02-09 14:31:50|||||||||1
1644417120000|2022-02-09 14:32:00|2788.2|2784.2|2789.1|2785.1|2789.1|2785.1|2788.2|2784.2|3
1644417140000|2022-02-09 14:32:20|||||||||2
1644417170000|2022-02-09 14:32:50|||||||||1
1644417180000|2022-02-09 14:33:00|2789.2|2785.2|2789.2|2785.2|2789.2|2785.2|2789.2|2785.2|20
1644417190000|2022-02-09 14:33:10|||||||||47
1644417200000|2022-02-09 14:33:20|||||||||6
1644417220000|2022-02-09 14:33:40|||||||||1
1644417230000|2022-02-09 14:33:50|||||||||1
1644417250000|2022-02-09 14:34:10|||||||||1
1644417260000|2022-02-09 14:34:20|||||||||1
1644417270000|2022-02-09 14:34:30|2789.1|2785.1|2788.2|2784.2|2789.2|2785.2|2788.2|2784.2|7
1644417280000|2022-02-09 14:34:40|2788.6|2784.6|2788.6|2784.6|2788.6|2784.6|2788.6|2784.6|1
1644417290000|2022-02-09 14:34:50|||||||||2
1644417310000|2022-02-09 14:35:10|2788.2|2784.2|2788.2|2784.2|2788.2|2784.2|2788.2|2784.2|0
1644417320000|2022-02-09 14:35:20|||||||||1
1644417340000|2022-02-09 14:35:40|2788.1|2784.1|2788.2|2784.2|2788.2|2784.2|2788.1|2784.1|0
1644417350000|2022-02-09 14:35:50|2787.2|2783.2|2787.2|2783.2|2788.2|2784.2|2787.1|2783.1|15
1644417380000|2022-02-09 14:36:20|||||||||1
1644417390000|2022-02-09 14:36:30|2788.1|2784.1|2788.2|2784.2|2788.2|2784.2|2788.1|2784.1|80
1644417400000|2022-02-09 14:36:40|2788.1|2784.1|2787.2|2783.2|2788.1|2784.1|2787.2|2783.2|0
1644417410000|2022-02-09 14:36:50|2787.7|2783.7|2788.7|2784.7|2788.7|2784.7|2787.7|2783.7|24
1644417420000|2022-02-09 14:37:00|2789.1|2785.1|2788.7|2784.7|2789.1|2785.1|2788.2|2784.2|47
1644417430000|2022-02-09 14:37:10|2789.1|2785.1|2789.2|2785.2|2789.2|2785.2|2789.1|2785.1|18
1644417440000|2022-02-09 14:37:20|2789.6|2785.6|2789.6|2785.6|2789.6|2785.6|2789.6|2785.6|1
1644417450000|2022-02-09 14:37:30|2789.2|2785.2|2789.2|2785.2|2789.2|2785.2|2789.2|2785.2|9
1644417470000|2022-02-09 14:37:50|2789.1|2785.1|2788.6|2784.6|2789.1|2785.1|2788.2|2784.2|11
1644417480000|2022-02-09 14:38:00|2787.7|2783.7|2788.6|2784.6|2788.6|2784.6|2787.7|2783.7|24
1644417490000|2022-02-09 14:38:10|2789.1|2785.1|2788.6|2784.6|2789.1|2785.1|2788.6|2784.6|6
1644417500000|2022-02-09 14:38:20|2788.2|2784.2|2788.6|2784.6|2788.6|2784.6|2788.2|2784.2|8
1644417520000|2022-02-09 14:38:40|||||||||2
1644417530000|2022-02-09 14:38:50|2788.7|2784.7|2788.6|2784.6|2789.1|2785.1|2788.6|2784.6|2
1644417560000|2022-02-09 14:39:20|||||||||1
1644417570000|2022-02-09 14:39:30|2789.1|2785.1|2789.1|2785.1|2789.1|2785.1|2789.1|2785.1|2
1644417580000|2022-02-09 14:39:40|2788.6|2784.6|2788.6|2784.6|2788.6|2784.6|2788.6|2784.6|0
1644417590000|2022-02-09 14:39:50|2788.7|2784.7|2789.1|2785.1|2789.1|2785.1|2788.7|2784.7|20
1644417600000|2022-02-09 14:40:00|||||||||14
1644417610000|2022-02-09 14:40:10|2789.2|2785.2|2791.2|2787.2|2791.2|2787.2|2789.2|2785.2|18
1644417620000|2022-02-09 14:40:20|2791.7|2787.7|2791.2|2787.2|2791.7|2787.7|2791.2|2787.2|4
1644417630000|2022-02-09 14:40:30|||||||||2
1644417650000|2022-02-09 14:40:50|2792.2|2788.2|2792.2|2788.2|2792.2|2788.2|2791.7|2787.7|1
1644417660000|2022-02-09 14:41:00|2792.7|2788.7|2792.2|2788.2|2792.7|2788.7|2792.1|2788.1|4
1644417670000|2022-02-09 14:41:10|||||||||1
1644417680000|2022-02-09 14:41:20|2792.7|2788.7|2792.2|2788.2|2792.7|2788.7|2792.2|2788.2|1
1644417690000|2022-02-09 14:41:30|2791.2|2787.2|2792.2|2788.2|2792.2|2788.2|2791.2|2787.2|0
1644417700000|2022-02-09 14:41:40|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|0
1644417710000|2022-02-09 14:41:50|2792.7|2788.7|2792.7|2788.7|2792.7|2788.7|2792.7|2788.7|2
1644417720000|2022-02-09 14:42:00|2793.1|2789.1|2792.7|2788.7|2793.1|2789.1|2792.7|2788.7|3
1644417740000|2022-02-09 14:42:20|2793.1|2789.1|2793.2|2789.2|2793.2|2789.2|2793.1|2789.1|2
1644417750000|2022-02-09 14:42:30|2793.1|2789.1|2792.7|2788.7|2793.1|2789.1|2792.7|2788.7|13
1644417770000|2022-02-09 14:42:50|2793.1|2789.1|2793.1|2789.1|2793.2|2789.2|2793.1|2789.1|2
1644417780000|2022-02-09 14:43:00|2793.2|2789.2|2793.2|2789.2|2793.2|2789.2|2793.2|2789.2|0
1644417800000|2022-02-09 14:43:20|||||||||1
1644417810000|2022-02-09 14:43:30|2794.2|2790.2|2793.7|2789.7|2794.2|2790.2|2793.7|2789.7|16
1644417820000|2022-02-09 14:43:40|2794.2|2790.2|2793.2|2789.2|2794.2|2790.2|2793.2|2789.2|3
1644417830000|2022-02-09 14:43:50|2793.7|2789.7|2794.2|2790.2|2794.2|2790.2|2793.7|2789.7|1
1644417840000|2022-02-09 14:44:00|||||||||1
1644417860000|2022-02-09 14:44:20|||||||||2
1644417870000|2022-02-09 14:44:30|2794.7|2790.7|2794.7|2790.7|2794.7|2790.7|2794.7|2790.7|0
1644417880000|2022-02-09 14:44:40|2795.1|2791.1|2795.1|2791.1|2795.2|2791.2|2795.1|2791.1|4
1644417890000|2022-02-09 14:44:50|||||||||29
1644417900000|2022-02-09 14:45:00|2794.7|2790.7|2794.2|2790.2|2794.7|2790.7|2794.1|2790.1|148
1644417910000|2022-02-09 14:45:10|2794.7|2790.7|2794.5|2790.5|2794.7|2790.7|2794.1|2790.1|21
1644417920000|2022-02-09 14:45:20|2794.6|2790.6|2794.5|2790.5|2794.6|2790.6|2794.1|2790.1|5
1644417930000|2022-02-09 14:45:30|2795|2791|2794.6|2790.6|2795|2791|2794.5|2790.5|14
1644417940000|2022-02-09 14:45:40|||||||||19
1644417950000|2022-02-09 14:45:50|2795.1|2791.1|2794.7|2790.7|2795.2|2791.2|2794.6|2790.6|74
1644417960000|2022-02-09 14:46:00|2795.2|2791.2|2794.7|2790.7|2795.2|2791.2|2794.7|2790.7|6
1644417970000|2022-02-09 14:46:10|2795.2|2791.2|2794.7|2790.7|2795.2|2791.2|2794.7|2790.7|6
1644417980000|2022-02-09 14:46:20|2795.2|2791.2|2795.2|2791.2|2795.2|2791.2|2795.2|2791.2|2
1644417990000|2022-02-09 14:46:30|||||||||3
1644418000000|2022-02-09 14:46:40|2796.2|2792.2|2795.3|2791.3|2796.2|2792.2|2795.3|2791.3|19
1644418010000|2022-02-09 14:46:50|2796.2|2792.2|2795.3|2791.3|2796.2|2792.2|2795.3|2791.3|2
1644418020000|2022-02-09 14:47:00|2795.8|2791.8|2795.7|2791.7|2796.2|2792.2|2795.3|2791.3|4
1644418030000|2022-02-09 14:47:10|2795.3|2791.3|2795.3|2791.3|2795.3|2791.3|2795.3|2791.3|0
1644418040000|2022-02-09 14:47:20|||||||||1
1644418050000|2022-02-09 14:47:30|2795.2|2791.2|2795.7|2791.7|2795.8|2791.8|2795.2|2791.2|6
1644418060000|2022-02-09 14:47:40|2795.3|2791.3|2796.2|2792.2|2796.2|2792.2|2795.3|2791.3|0
1644418070000|2022-02-09 14:47:50|2795.7|2791.7|2796.2|2792.2|2796.2|2792.2|2795.7|2791.7|2
1644418080000|2022-02-09 14:48:00|||||||||2
1644418100000|2022-02-09 14:48:20|2795.7|2791.7|2796.2|2792.2|2796.2|2792.2|2795.7|2791.7|3
1644418130000|2022-02-09 14:48:50|2796.7|2792.7|2796.2|2792.2|2796.7|2792.7|2796.2|2792.2|5
1644418140000|2022-02-09 14:49:00|2796.3|2792.3|2797.2|2793.2|2797.2|2793.2|2796.3|2792.3|1
1644418160000|2022-02-09 14:49:20|||||||||37
1644418180000|2022-02-09 14:49:40|||||||||1
1644418190000|2022-02-09 14:49:50|||||||||103
1644418210000|2022-02-09 14:50:10|2798.2|2794.2|2797.7|2793.7|2798.2|2794.2|2797.7|2793.7|14
1644418220000|2022-02-09 14:50:20|2799.2|2795.2|2797.8|2793.8|2799.2|2795.2|2797.8|2793.8|12
1644418230000|2022-02-09 14:50:30|2798.2|2794.2|2798.2|2794.2|2798.2|2794.2|2798.2|2794.2|22
1644418250000|2022-02-09 14:50:50|2798.3|2794.3|2798.3|2794.3|2798.7|2794.7|2798.3|2794.3|13
1644418260000|2022-02-09 14:51:00|2799.2|2795.2|2798.3|2794.3|2799.2|2795.2|2798.3|2794.3|5
1644418270000|2022-02-09 14:51:10|2798.8|2794.8|2798.2|2794.2|2798.8|2794.8|2797.2|2793.2|5
1644418280000|2022-02-09 14:51:20|2797.2|2793.2|2797.2|2793.2|2797.2|2793.2|2797.2|2793.2|1
1644418290000|2022-02-09 14:51:30|2796.2|2792.2|2796.2|2792.2|2796.2|2792.2|2796.2|2792.2|1
1644418300000|2022-02-09 14:51:40|2795.7|2791.7|2796.2|2792.2|2796.7|2792.7|2795.7|2791.7|18
1644418310000|2022-02-09 14:51:50|2795.7|2791.7|2795.7|2791.7|2796.2|2792.2|2795.7|2791.7|2
1644418320000|2022-02-09 14:52:00|2796.2|2792.2|2796.2|2792.2|2796.2|2792.2|2796.2|2792.2|0
1644418340000|2022-02-09 14:52:20|||||||||2
1644418370000|2022-02-09 14:52:50|||||||||1
1644418400000|2022-02-09 14:53:20|||||||||1
1644418430000|2022-02-09 14:53:50|||||||||18
1644418440000|2022-02-09 14:54:00|||||||||1
1644418460000|2022-02-09 14:54:20|2795.3|2791.3|2795.7|2791.7|2795.7|2791.7|2795.3|2791.3|9
1644418470000|2022-02-09 14:54:30|2796.2|2792.2|2795.7|2791.7|2796.2|2792.2|2795.7|2791.7|3
1644418480000|2022-02-09 14:54:40|2796.2|2792.2|2796.2|2792.2|2796.2|2792.2|2795.7|2791.7|1
1644418490000|2022-02-09 14:54:50|||||||||1
1644418500000|2022-02-09 14:55:00|2796.3|2792.3|2796.3|2792.3|2796.3|2792.3|2796.3|2792.3|5
1644418510000|2022-02-09 14:55:10|2797.2|2793.2|2797.2|2793.2|2797.2|2793.2|2797.2|2793.2|2
1644418520000|2022-02-09 14:55:20|||||||||1
1644418530000|2022-02-09 14:55:30|2798.2|2794.2|2798.2|2794.2|2798.2|2794.2|2797.7|2793.7|0
1644418540000|2022-02-09 14:55:40|2797.7|2793.7|2797.2|2793.2|2798.2|2794.2|2797.2|2793.2|34
1644418550000|2022-02-09 14:55:50|||||||||1
1644418570000|2022-02-09 14:56:10|2797.3|2793.3|2797.3|2793.3|2797.3|2793.3|2797.3|2793.3|0
1644418580000|2022-02-09 14:56:20|2797.2|2793.2|2797.2|2793.2|2797.2|2793.2|2797.2|2793.2|1
1644418590000|2022-02-09 14:56:30|||||||||3
1644418600000|2022-02-09 14:56:40|||||||||1
1644418620000|2022-02-09 14:57:00|2797.3|2793.3|2797.7|2793.7|2797.7|2793.7|2797.3|2793.3|1
1644418630000|2022-02-09 14:57:10|2798.2|2794.2|2798.2|2794.2|2798.2|2794.2|2798.2|2794.2|0
1644418640000|2022-02-09 14:57:20|2797.2|2793.2|2797.3|2793.3|2797.3|2793.3|2797.2|2793.2|5
1644418650000|2022-02-09 14:57:30|2797.2|2793.2|2797.2|2793.2|2797.2|2793.2|2797.2|2793.2|2
1644418680000|2022-02-09 14:58:00|||||||||3
1644418690000|2022-02-09 14:58:10|2796.3|2792.3|2796.7|2792.7|2796.7|2792.7|2796.2|2792.2|4
1644418700000|2022-02-09 14:58:20|2796.2|2792.2|2796.2|2792.2|2796.2|2792.2|2796.2|2792.2|2
1644418710000|2022-02-09 14:58:30|||||||||2
1644418730000|2022-02-09 14:58:50|2795.3|2791.3|2796.2|2792.2|2796.2|2792.2|2795.2|2791.2|200
1644418740000|2022-02-09 14:59:00|2796.1|2792.1|2794.8|2790.8|2796.1|2792.1|2794.8|2790.8|16
1644418750000|2022-02-09 14:59:10|2796.2|2792.2|2796.2|2792.2|2796.2|2792.2|2796.2|2792.2|1
1644418770000|2022-02-09 14:59:30|||||||||2
1644418780000|2022-02-09 14:59:40|2794.7|2790.7|2796.2|2792.2|2796.2|2792.2|2794.7|2790.7|8
1644418790000|2022-02-09 14:59:50|||||||||1
1644418800000|2022-02-09 15:00:00|||||||||1
1644418810000|2022-02-09 15:00:10|||||||||2
1644418820000|2022-02-09 15:00:20|2797.2|2793.2|2796.2|2792.2|2797.2|2793.2|2795.2|2791.2|12
1644418830000|2022-02-09 15:00:30|2796.6|2792.6|2796.1|2792.1|2796.6|2792.6|2795.2|2791.2|7
1644418850000|2022-02-09 15:00:50|||||||||1
1644418860000|2022-02-09 15:01:00|||||||||2
1644418870000|2022-02-09 15:01:10|2797.1|2793.1|2796.2|2792.2|2797.1|2793.1|2796.1|2792.1|8
1644418880000|2022-02-09 15:01:20|2797.2|2793.2|2796.2|2792.2|2797.2|2793.2|2796.1|2792.1|8
1644418890000|2022-02-09 15:01:30|2796.1|2792.1|2796.2|2792.2|2796.2|2792.2|2796.1|2792.1|3
1644418920000|2022-02-09 15:02:00|2797.2|2793.2|2797.1|2793.1|2797.2|2793.2|2797.1|2793.1|5
1644418930000|2022-02-09 15:02:10|2797.2|2793.2|2797.2|2793.2|2797.2|2793.2|2797.2|2793.2|0
1644418940000|2022-02-09 15:02:20|||||||||1
1644418950000|2022-02-09 15:02:30|||||||||1
1644418970000|2022-02-09 15:02:50|2797.1|2793.1|2797.2|2793.2|2797.2|2793.2|2797.1|2793.1|1
1644418980000|2022-02-09 15:03:00|||||||||1
1644419010000|2022-02-09 15:03:30|||||||||22
1644419020000|2022-02-09 15:03:40|2797.1|2793.1|2797.2|2793.2|2797.2|2793.2|2797.1|2793.1|1
1644419040000|2022-02-09 15:04:00|||||||||4
1644419060000|2022-02-09 15:04:20|2797.1|2793.1|2797.1|2793.1|2797.1|2793.1|2797.1|2793.1|116
1644419080000|2022-02-09 15:04:40|||||||||6
1644419090000|2022-02-09 15:04:50|||||||||9
1644419100000|2022-02-09 15:05:00|||||||||2
1644419120000|2022-02-09 15:05:20|||||||||2
1644419130000|2022-02-09 15:05:30|2797.2|2793.2|2797.1|2793.1|2797.2|2793.2|2797.1|2793.1|32
1644419140000|2022-02-09 15:05:40|||||||||3
1644419150000|2022-02-09 15:05:50|||||||||4
1644419160000|2022-02-09 15:06:00|2796.1|2792.1|2796.1|2792.1|2796.6|2792.6|2796.1|2792.1|3
1644419180000|2022-02-09 15:06:20|2796.2|2792.2|2797.1|2793.1|2797.1|2793.1|2796.2|2792.2|0
1644419190000|2022-02-09 15:06:30|2796.1|2792.1|2796.1|2792.1|2796.2|2792.2|2796.1|2792.1|7
1644419200000|2022-02-09 15:06:40|2796.2|2792.2|2796.1|2792.1|2796.2|2792.2|2796.1|2792.1|1
1644419210000|2022-02-09 15:06:50|2796.2|2792.2|2796.1|2792.1|2796.2|2792.2|2796.1|2792.1|3
1644419220000|2022-02-09 15:07:00|2796.2|2792.2|2797.1|2793.1|2797.1|2793.1|2796.1|2792.1|6
1644419250000|2022-02-09 15:07:30|||||||||2
1644419260000|2022-02-09 15:07:40|2797.2|2793.2|2797.2|2793.2|2797.2|2793.2|2797.1|2793.1|1
1644419280000|2022-02-09 15:08:00|||||||||2
1644419290000|2022-02-09 15:08:10|2797.1|2793.1|2797.1|2793.1|2797.1|2793.1|2797.1|2793.1|5
1644419300000|2022-02-09 15:08:20|2797.2|2793.2|2797.1|2793.1|2797.2|2793.2|2797.1|2793.1|0
1644419310000|2022-02-09 15:08:30|||||||||2
1644419320000|2022-02-09 15:08:40|2796.1|2792.1|2796.2|2792.2|2796.2|2792.2|2796.1|2792.1|10
1644419330000|2022-02-09 15:08:50|2796.1|2792.1|2796.1|2792.1|2796.2|2792.2|2796.1|2792.1|2
1644419340000|2022-02-09 15:09:00|2795.6|2791.6|2795.2|2791.2|2796.1|2792.1|2795.2|2791.2|2
1644419350000|2022-02-09 15:09:10|2795.6|2791.6|2795.6|2791.6|2796.1|2792.1|2795.6|2791.6|2
1644419360000|2022-02-09 15:09:20|||||||||2
1644419370000|2022-02-09 15:09:30|2796.1|2792.1|2796.1|2792.1|2796.1|2792.1|2796.1|2792.1|1
1644419400000|2022-02-09 15:10:00|2796.6|2792.6|2796.6|2792.6|2796.6|2792.6|2796.6|2792.6|5
1644419410000|2022-02-09 15:10:10|2796.1|2792.1|2796.1|2792.1|2796.1|2792.1|2796.1|2792.1|0
1644419430000|2022-02-09 15:10:30|||||||||1
1644419440000|2022-02-09 15:10:40|||||||||10
1644419450000|2022-02-09 15:10:50|||||||||2
1644419460000|2022-02-09 15:11:00|||||||||1
1644419470000|2022-02-09 15:11:10|2796.6|2792.6|2796.6|2792.6|2797.1|2793.1|2796.1|2792.1|0
1644419490000|2022-02-09 15:11:30|2797.1|2793.1|2796.1|2792.1|2797.1|2793.1|2796.1|2792.1|3
1644419500000|2022-02-09 15:11:40|2795.1|2791.1|2796.1|2792.1|2796.1|2792.1|2795.1|2791.1|10
1644419510000|2022-02-09 15:11:50|||||||||1
1644419520000|2022-02-09 15:12:00|||||||||1
1644419530000|2022-02-09 15:12:10|||||||||1
1644419550000|2022-02-09 15:12:30|||||||||1
1644419580000|2022-02-09 15:13:00|||||||||1
1644419600000|2022-02-09 15:13:20|||||||||1
1644419610000|2022-02-09 15:13:30|2796.6|2792.6|2796.1|2792.1|2796.6|2792.6|2796.1|2792.1|16
1644419640000|2022-02-09 15:14:00|||||||||1
1644419660000|2022-02-09 15:14:20|2795.6|2791.6|2795.6|2791.6|2795.6|2791.6|2795.6|2791.6|2
1644419670000|2022-02-09 15:14:30|2796.1|2792.1|2795.6|2791.6|2796.1|2792.1|2795.6|2791.6|20
1644419680000|2022-02-09 15:14:40|2796.1|2792.1|2796.1|2792.1|2796.1|2792.1|2796.1|2792.1|8
1644419700000|2022-02-09 15:15:00|2797.1|2793.1|2797.1|2793.1|2797.1|2793.1|2797.1|2793.1|2
1644419710000|2022-02-09 15:15:10|2796.1|2792.1|2796.1|2792.1|2796.1|2792.1|2796.1|2792.1|5
1644419730000|2022-02-09 15:15:30|2797.1|2793.1|2796.6|2792.6|2797.1|2793.1|2796.6|2792.6|1
1644419750000|2022-02-09 15:15:50|2797.1|2793.1|2796.1|2792.1|2797.1|2793.1|2796.1|2792.1|1
1644419760000|2022-02-09 15:16:00|2796.6|2792.6|2798.1|2794.1|2798.1|2794.1|2796.6|2792.6|6
1644419770000|2022-02-09 15:16:10|2798.6|2794.6|2800|2796|2800.1|2796.1|2798.6|2794.6|8
1644419780000|2022-02-09 15:16:20|2799.1|2795.1|2799.6|2795.6|2799.6|2795.6|2799.1|2795.1|0
1644419790000|2022-02-09 15:16:30|2800.1|2796.1|2799.1|2795.1|2800.1|2796.1|2799.1|2795.1|1
1644419810000|2022-02-09 15:16:50|2800.1|2796.1|2799.6|2795.6|2800.1|2796.1|2799.6|2795.6|0
1644419820000|2022-02-09 15:17:00|2799.1|2795.1|2798.1|2794.1|2799.1|2795.1|2798.1|2794.1|2
1644419830000|2022-02-09 15:17:10|2799.1|2795.1|2799.1|2795.1|2799.1|2795.1|2799.1|2795.1|0
1644419840000|2022-02-09 15:17:20|||||||||1
1644419850000|2022-02-09 15:17:30|2798.6|2794.6|2798.6|2794.6|2798.6|2794.6|2798.1|2794.1|200
1644419860000|2022-02-09 15:17:40|2798.1|2794.1|2799|2795|2799|2795|2798.1|2794.1|0
1644419870000|2022-02-09 15:17:50|2799.1|2795.1|2800.1|2796.1|2800.1|2796.1|2799.1|2795.1|18
1644419880000|2022-02-09 15:18:00|||||||||8
1644419890000|2022-02-09 15:18:10|2799.5|2795.5|2799.1|2795.1|2799.5|2795.5|2799.1|2795.1|1
1644419910000|2022-02-09 15:18:30|||||||||1
1644419920000|2022-02-09 15:18:40|2799.6|2795.6|2799.6|2795.6|2799.6|2795.6|2799.6|2795.6|6
1644419940000|2022-02-09 15:19:00|2800|2796|2800.1|2796.1|2800.5|2796.5|2799.1|2795.1|4
1644419950000|2022-02-09 15:19:10|||||||||4
1644419960000|2022-02-09 15:19:20|2800.6|2796.6|2800.6|2796.6|2800.6|2796.6|2800.6|2796.6|0
1644419970000|2022-02-09 15:19:30|2800.5|2796.5|2799.6|2795.6|2800.5|2796.5|2799.1|2795.1|6
1644419980000|2022-02-09 15:19:40|2800|2796|2800|2796|2800|2796|2800|2796|0
1644420000000|2022-02-09 15:20:00|||||||||1
1644420020000|2022-02-09 15:20:20|2800.1|2796.1|2800.1|2796.1|2800.1|2796.1|2800.1|2796.1|0
1644420030000|2022-02-09 15:20:30|||||||||2
1644420050000|2022-02-09 15:20:50|2800|2796|2800|2796|2800|2796|2800|2796|1
1644420060000|2022-02-09 15:21:00|2800.1|2796.1|2801|2797|2801|2797|2800|2796|5
1644420070000|2022-02-09 15:21:10|2800.6|2796.6|2801|2797|2801|2797|2800.6|2796.6|0
1644420080000|2022-02-09 15:21:20|2801.1|2797.1|2801.1|2797.1|2801.1|2797.1|2801.1|2797.1|4
1644420090000|2022-02-09 15:21:30|||||||||1
1644420120000|2022-02-09 15:22:00|||||||||1
1644420140000|2022-02-09 15:22:20|||||||||2
1644420150000|2022-02-09 15:22:30|||||||||1
1644420160000|2022-02-09 15:22:40|||||||||21
1644420180000|2022-02-09 15:23:00|||||||||1
1644420200000|2022-02-09 15:23:20|2801|2797|2801|2797|2801|2797|2801|2797|4
1644420210000|2022-02-09 15:23:30|||||||||1
1644420220000|2022-02-09 15:23:40|||||||||1
1644420240000|2022-02-09 15:24:00|||||||||2
1644420260000|2022-02-09 15:24:20|||||||||3
1644420270000|2022-02-09 15:24:30|2800.5|2796.5|2800.1|2796.1|2801|2797|2800|2796|7
1644420280000|2022-02-09 15:24:40|2800.5|2796.5|2800|2796|2800.5|2796.5|2800|2796|2
1644420360000|2022-02-09 15:26:00|2800.1|2796.1|2801.1|2797.1|2801.1|2797.1|2800.1|2796.1|25
1644420370000|2022-02-09 15:26:10|||||||||5
1644420390000|2022-02-09 15:26:30|||||||||1
1644420400000|2022-02-09 15:26:40|||||||||4
1644420410000|2022-02-09 15:26:50|2802.1|2798.1|2802.1|2798.1|2802.1|2798.1|2802|2798|0
1644420430000|2022-02-09 15:27:10|2803|2799|2803|2799|2803.1|2799.1|2803|2799|14
1644420440000|2022-02-09 15:27:20|2803.1|2799.1|2803.1|2799.1|2803.5|2799.5|2803|2799|1
1644420450000|2022-02-09 15:27:30|2804|2800|2804|2800|2804|2800|2804|2800|1
1644420460000|2022-02-09 15:27:40|2804.1|2800.1|2804.1|2800.1|2804.1|2800.1|2804.1|2800.1|9
1644420470000|2022-02-09 15:27:50|2806.1|2802.1|2805.6|2801.6|2806.1|2802.1|2805.6|2801.6|71
1644420480000|2022-02-09 15:28:00|2805.1|2801.1|2806.1|2802.1|2806.1|2802.1|2805.1|2801.1|3
1644420490000|2022-02-09 15:28:10|2805.1|2801.1|2805.1|2801.1|2805.1|2801.1|2805.1|2801.1|1
1644420500000|2022-02-09 15:28:20|2804.1|2800.1|2804.1|2800.1|2804.1|2800.1|2804.1|2800.1|11
1644420510000|2022-02-09 15:28:30|||||||||7
1644420540000|2022-02-09 15:29:00|2801.1|2797.1|2803.1|2799.1|2803.1|2799.1|2801.1|2797.1|103
1644420550000|2022-02-09 15:29:10|2803.6|2799.6|2803.6|2799.6|2803.6|2799.6|2803.6|2799.6|2
1644420570000|2022-02-09 15:29:30|2804.1|2800.1|2804.1|2800.1|2804.1|2800.1|2804.1|2800.1|1
1644420580000|2022-02-09 15:29:40|2805.1|2801.1|2804.1|2800.1|2805.1|2801.1|2804.1|2800.1|0
1644420590000|2022-02-09 15:29:50|2804.2|2800.2|2804.6|2800.6|2804.6|2800.6|2804.2|2800.2|0
1644420600000|2022-02-09 15:30:00|2805.1|2801.1|2805.1|2801.1|2805.1|2801.1|2805.1|2801.1|1
1644420630000|2022-02-09 15:30:30|||||||||1
1644420660000|2022-02-09 15:31:00|||||||||1
1644420670000|2022-02-09 15:31:10|2806.1|2802.1|2806.1|2802.1|2806.1|2802.1|2806.1|2802.1|1
1644420690000|2022-02-09 15:31:30|2805.1|2801.1|2805.1|2801.1|2805.1|2801.1|2805.1|2801.1|10
1644420700000|2022-02-09 15:31:40|||||||||1
1644420710000|2022-02-09 15:31:50|||||||||2
1644420720000|2022-02-09 15:32:00|2804.1|2800.1|2804.1|2800.1|2804.1|2800.1|2804.1|2800.1|2
1644420730000|2022-02-09 15:32:10|2803.1|2799.1|2802.1|2798.1|2803.1|2799.1|2802.1|2798.1|5
1644420740000|2022-02-09 15:32:20|2801.7|2797.7|2802.1|2798.1|2802.1|2798.1|2801.6|2797.6|1
1644420750000|2022-02-09 15:32:30|2801.1|2797.1|2800.1|2796.1|2801.1|2797.1|2800.1|2796.1|11
1644420760000|2022-02-09 15:32:40|2799.1|2795.1|2798.1|2794.1|2799.1|2795.1|2798.1|2794.1|1
1644420770000|2022-02-09 15:32:50|2797.6|2793.6|2797.6|2793.6|2797.6|2793.6|2797.6|2793.6|3
1644420780000|2022-02-09 15:33:00|2798.1|2794.1|2798.1|2794.1|2798.1|2794.1|2797.1|2793.1|8
1644420810000|2022-02-09 15:33:30|2799|2795|2799.1|2795.1|2799.1|2795.1|2799|2795|13
1644420820000|2022-02-09 15:33:40|||||||||2
1644420840000|2022-02-09 15:34:00|||||||||1
1644420860000|2022-02-09 15:34:20|||||||||4
1644420870000|2022-02-09 15:34:30|2798.1|2794.1|2798.1|2794.1|2798.1|2794.1|2798.1|2794.1|1
1644420890000|2022-02-09 15:34:50|||||||||2
1644420900000|2022-02-09 15:35:00|||||||||1
1644420910000|2022-02-09 15:35:10|||||||||1
1644420930000|2022-02-09 15:35:30|||||||||1
1644420940000|2022-02-09 15:35:40|||||||||1
1644420960000|2022-02-09 15:36:00|||||||||1
1644420970000|2022-02-09 15:36:10|2797.1|2793.1|2795.1|2791.1|2797.1|2793.1|2795.1|2791.1|4
1644420980000|2022-02-09 15:36:20|2794.1|2790.1|2794.1|2790.1|2794.1|2790.1|2794.1|2790.1|0
1644420990000|2022-02-09 15:36:30|2795.1|2791.1|2794.1|2790.1|2795.1|2791.1|2794.1|2790.1|3
1644421000000|2022-02-09 15:36:40|2793.6|2789.6|2795.1|2791.1|2795.1|2791.1|2793.1|2789.1|4
1644421010000|2022-02-09 15:36:50|2794.1|2790.1|2794.1|2790.1|2794.1|2790.1|2794.1|2790.1|1
1644421020000|2022-02-09 15:37:00|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|2
1644421040000|2022-02-09 15:37:20|||||||||10
1644421050000|2022-02-09 15:37:30|||||||||1
1644421060000|2022-02-09 15:37:40|||||||||1
1644421070000|2022-02-09 15:37:50|||||||||1
1644421080000|2022-02-09 15:38:00|||||||||1
1644421100000|2022-02-09 15:38:20|2793|2789|2792.6|2788.6|2793|2789|2792.6|2788.6|5
1644421110000|2022-02-09 15:38:30|2793.1|2789.1|2792.6|2788.6|2793.1|2789.1|2792.1|2788.1|15
1644421120000|2022-02-09 15:38:40|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|1
1644421130000|2022-02-09 15:38:50|||||||||5
1644421140000|2022-02-09 15:39:00|||||||||1
1644421150000|2022-02-09 15:39:10|2793.6|2789.6|2793.6|2789.6|2793.6|2789.6|2793.6|2789.6|3
1644421170000|2022-02-09 15:39:30|2793.1|2789.1|2792.6|2788.6|2793.1|2789.1|2792.1|2788.1|8
1644421180000|2022-02-09 15:39:40|2792.1|2788.1|2791.1|2787.1|2792.1|2788.1|2791.1|2787.1|5
1644421200000|2022-02-09 15:40:00|2790.1|2786.1|2790.1|2786.1|2790.1|2786.1|2790.1|2786.1|3
1644421210000|2022-02-09 15:40:10|2789.6|2785.6|2789.6|2785.6|2789.6|2785.6|2789.6|2785.6|2
1644421230000|2022-02-09 15:40:30|2789.1|2785.1|2789.1|2785.1|2789.1|2785.1|2789.1|2785.1|1
1644421240000|2022-02-09 15:40:40|2788.1|2784.1|2789.6|2785.6|2790.3|2786.3|2786.6|2782.6|134
1644421250000|2022-02-09 15:40:50|2788.6|2784.6|2788.9|2784.9|2789|2785|2788.1|2784.1|2
1644421260000|2022-02-09 15:41:00|2788|2784|2787|2783|2788|2784|2787|2783|2
1644421270000|2022-02-09 15:41:10|2786.1|2782.1|2786|2782|2786.1|2782.1|2786|2782|2
1644421290000|2022-02-09 15:41:30|||||||||1
1644421300000|2022-02-09 15:41:40|||||||||3
1644421320000|2022-02-09 15:42:00|2786.5|2782.5|2786|2782|2787.9|2783.9|2786|2782|5
1644421330000|2022-02-09 15:42:10|||||||||4
1644421340000|2022-02-09 15:42:20|2789|2785|2788.1|2784.1|2789|2785|2788.1|2784.1|4
1644421350000|2022-02-09 15:42:30|2788.5|2784.5|2788.6|2784.6|2789|2785|2788.5|2784.5|68
1644421360000|2022-02-09 15:42:40|2788|2784|2786.6|2782.6|2788.5|2784.5|2786.5|2782.5|17
1644421370000|2022-02-09 15:42:50|2786.5|2782.5|2786|2782|2786.5|2782.5|2786|2782|1
1644421380000|2022-02-09 15:43:00|2786.1|2782.1|2786.1|2782.1|2786.1|2782.1|2786|2782|3
1644421390000|2022-02-09 15:43:10|2786|2782|2786|2782|2786.1|2782.1|2786|2782|4
1644421400000|2022-02-09 15:43:20|2786.1|2782.1|2788.1|2784.1|2788.1|2784.1|2786.1|2782.1|5
1644421410000|2022-02-09 15:43:30|2788.5|2784.5|2788.6|2784.6|2789.1|2785.1|2788|2784|5
1644421420000|2022-02-09 15:43:40|2788.5|2784.5|2787|2783|2788.5|2784.5|2787|2783|4
1644421440000|2022-02-09 15:44:00|2787.1|2783.1|2788|2784|2788.1|2784.1|2787.1|2783.1|2
1644421450000|2022-02-09 15:44:10|2788.1|2784.1|2788.1|2784.1|2788.1|2784.1|2788|2784|2
1644421470000|2022-02-09 15:44:30|2789.5|2785.5|2789|2785|2789.5|2785.5|2789|2785|4
1644421480000|2022-02-09 15:44:40|||||||||4
1644421490000|2022-02-09 15:44:50|2788.6|2784.6|2789|2785|2789|2785|2788.5|2784.5|1
1644421500000|2022-02-09 15:45:00|2789.1|2785.1|2789.1|2785.1|2789.1|2785.1|2789.1|2785.1|1
1644421510000|2022-02-09 15:45:10|||||||||3
1644421520000|2022-02-09 15:45:20|2790.1|2786.1|2790.5|2786.5|2791|2787|2790.1|2786.1|5
1644421530000|2022-02-09 15:45:30|2790|2786|2790|2786|2790|2786|2790|2786|1
1644421540000|2022-02-09 15:45:40|||||||||2
1644421550000|2022-02-09 15:45:50|2790.1|2786.1|2790.1|2786.1|2790.1|2786.1|2790.1|2786.1|20
1644421560000|2022-02-09 15:46:00|2791.1|2787.1|2792.1|2788.1|2792.1|2788.1|2791.1|2787.1|4
1644421570000|2022-02-09 15:46:10|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|2792.1|2788.1|5
1644421580000|2022-02-09 15:46:20|2792.1|2788.1|2792.1|2788.1|2792.1|2788.1|2792.1|2788.1|1
1644421590000|2022-02-09 15:46:30|||||||||1
1644421600000|2022-02-09 15:46:40|||||||||2
1644421610000|2022-02-09 15:46:50|||||||||3
1644421620000|2022-02-09 15:47:00|||||||||4
1644421630000|2022-02-09 15:47:10|2791.1|2787.1|2791.1|2787.1|2791.1|2787.1|2791.1|2787.1|4
1644421650000|2022-02-09 15:47:30|2791.2|2787.2|2792.6|2788.6|2792.6|2788.6|2791.2|2787.2|3
1644421660000|2022-02-09 15:47:40|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|5
1644421670000|2022-02-09 15:47:50|2794.1|2790.1|2794.1|2790.1|2794.1|2790.1|2794.1|2790.1|4
1644421680000|2022-02-09 15:48:00|2793.6|2789.6|2794.1|2790.1|2794.1|2790.1|2793.2|2789.2|2
1644421690000|2022-02-09 15:48:10|||||||||4
1644421710000|2022-02-09 15:48:30|||||||||1
1644421720000|2022-02-09 15:48:40|||||||||2
1644421740000|2022-02-09 15:49:00|2795.1|2791.1|2795|2791|2795.6|2791.6|2795|2791|77
1644421750000|2022-02-09 15:49:10|2794.6|2790.6|2794.6|2790.6|2794.6|2790.6|2794.6|2790.6|8
1644421760000|2022-02-09 15:49:20|2795.1|2791.1|2795.1|2791.1|2795.1|2791.1|2795.1|2791.1|2
1644421770000|2022-02-09 15:49:30|||||||||1
1644421780000|2022-02-09 15:49:40|2794.6|2790.6|2796.1|2792.1|2796.1|2792.1|2794.6|2790.6|4
1644421790000|2022-02-09 15:49:50|2795.6|2791.6|2795.1|2791.1|2796.1|2792.1|2795.1|2791.1|1
1644421800000|2022-02-09 15:50:00|2794.6|2790.6|2794.6|2790.6|2794.6|2790.6|2794.6|2790.6|3
1644421810000|2022-02-09 15:50:10|||||||||5
1644421820000|2022-02-09 15:50:20|||||||||3
1644421840000|2022-02-09 15:50:40|2795.1|2791.1|2795.1|2791.1|2795.1|2791.1|2795.1|2791.1|3
1644421850000|2022-02-09 15:50:50|||||||||1
1644421860000|2022-02-09 15:51:00|2796.1|2792.1|2795.6|2791.6|2796.1|2792.1|2795.6|2791.6|3
1644421870000|2022-02-09 15:51:10|2796.1|2792.1|2796.1|2792.1|2796.1|2792.1|2795.1|2791.1|4
1644421880000|2022-02-09 15:51:20|2797.1|2793.1|2796.6|2792.6|2797.1|2793.1|2796.6|2792.6|0
1644421890000|2022-02-09 15:51:30|||||||||1
1644421900000|2022-02-09 15:51:40|2796.1|2792.1|2796.6|2792.6|2796.6|2792.6|2796.1|2792.1|3
1644421910000|2022-02-09 15:51:50|2797.1|2793.1|2797.6|2793.6|2797.6|2793.6|2797.1|2793.1|0
1644421920000|2022-02-09 15:52:00|2797.7|2793.7|2797.2|2793.2|2797.7|2793.7|2797.2|2793.2|15
1644421930000|2022-02-09 15:52:10|||||||||2
1644421940000|2022-02-09 15:52:20|2797.3|2793.3|2798.2|2794.2|2798.2|2794.2|2797.3|2793.3|1
1644421950000|2022-02-09 15:52:30|2798.7|2794.7|2798.7|2794.7|2798.7|2794.7|2798.2|2794.2|2
1644421960000|2022-02-09 15:52:40|||||||||3
1644421980000|2022-02-09 15:53:00|||||||||3
1644421990000|2022-02-09 15:53:10|||||||||2
1644422010000|2022-02-09 15:53:30|2799.2|2795.2|2799.2|2795.2|2799.2|2795.2|2799.2|2795.2|119
1644422020000|2022-02-09 15:53:40|2798.2|2794.2|2798.2|2794.2|2798.2|2794.2|2798.2|2794.2|11
1644422030000|2022-02-09 15:53:50|2798.7|2794.7|2798.6|2794.6|2798.7|2794.7|2798.6|2794.6|5
1644422040000|2022-02-09 15:54:00|2798.2|2794.2|2798.7|2794.7|2798.7|2794.7|2798.2|2794.2|4
1644422050000|2022-02-09 15:54:10|||||||||2
1644422070000|2022-02-09 15:54:30|||||||||1
1644422080000|2022-02-09 15:54:40|2799.2|2795.2|2799.2|2795.2|2799.2|2795.2|2799.2|2795.2|6
1644422090000|2022-02-09 15:54:50|||||||||1
1644422100000|2022-02-09 15:55:00|2798.3|2794.3|2798.7|2794.7|2798.7|2794.7|2798.3|2794.3|3
1644422110000|2022-02-09 15:55:10|2799.2|2795.2|2799.2|2795.2|2799.2|2795.2|2799.2|2795.2|3
1644422130000|2022-02-09 15:55:30|||||||||1
1644422140000|2022-02-09 15:55:40|||||||||2
1644422150000|2022-02-09 15:55:50|2799.3|2795.3|2799.3|2795.3|2799.3|2795.3|2799.3|2795.3|63
1644422160000|2022-02-09 15:56:00|||||||||1
1644422170000|2022-02-09 15:56:10|||||||||3
1644422190000|2022-02-09 15:56:30|||||||||2
1644422200000|2022-02-09 15:56:40|||||||||2
1644422210000|2022-02-09 15:56:50|||||||||3
1644422220000|2022-02-09 15:57:00|||||||||1
1644422230000|2022-02-09 15:57:10|||||||||3
1644422240000|2022-02-09 15:57:20|||||||||9
1644422250000|2022-02-09 15:57:30|||||||||1
1644422260000|2022-02-09 15:57:40|||||||||4
1644422280000|2022-02-09 15:58:00|||||||||1
1644422290000|2022-02-09 15:58:10|||||||||5
1644422300000|2022-02-09 15:58:20|||||||||1
1644422310000|2022-02-09 15:58:30|||||||||6
1644422320000|2022-02-09 15:58:40|||||||||2
1644422340000|2022-02-09 15:59:00|||||||||1
1644422350000|2022-02-09 15:59:10|||||||||3
1644422360000|2022-02-09 15:59:20|||||||||3
1644422370000|2022-02-09 15:59:30|||||||||1
1644422380000|2022-02-09 15:59:40|||||||||2
1644422390000|2022-02-09 15:59:50|||||||||1
1644422400000|2022-02-09 16:00:00|2800.2|2796.2|2800.3|2796.3|2800.3|2796.3|2800.2|2796.2|2
1644422410000|2022-02-09 16:00:10|2800.4|2796.4|2801.3|2797.3|2801.3|2797.3|2800.4|2796.4|2
1644422430000|2022-02-09 16:00:30|||||||||1
1644422440000|2022-02-09 16:00:40|||||||||13
1644422460000|2022-02-09 16:01:00|||||||||1
1644422470000|2022-02-09 16:01:10|||||||||2
1644422500000|2022-02-09 16:01:40|||||||||6
1644422530000|2022-02-09 16:02:10|||||||||3
1644422540000|2022-02-09 16:02:20|||||||||2
1644422560000|2022-02-09 16:02:40|||||||||4
1644422570000|2022-02-09 16:02:50|||||||||1
1644422580000|2022-02-09 16:03:00|2801.4|2797.4|2801.9|2797.9|2801.9|2797.9|2801.4|2797.4|1
1644422590000|2022-02-09 16:03:10|2802.3|2798.3|2802.2|2798.2|2802.3|2798.3|2801.3|2797.3|18
1644422600000|2022-02-09 16:03:20|2802.3|2798.3|2802.3|2798.3|2802.3|2798.3|2802.3|2798.3|8
1644422610000|2022-02-09 16:03:30|||||||||3
1644422620000|2022-02-09 16:03:40|||||||||33
1644422630000|2022-02-09 16:03:50|||||||||3
1644422640000|2022-02-09 16:04:00|2802.2|2798.2|2802.3|2798.3|2802.3|2798.3|2802.2|2798.2|2
1644422650000|2022-02-09 16:04:10|||||||||3
1644422680000|2022-02-09 16:04:40|||||||||3
1644422690000|2022-02-09 16:04:50|||||||||2
1644422700000|2022-02-09 16:05:00|||||||||1
1644422710000|2022-02-09 16:05:10|||||||||7
1644422720000|2022-02-09 16:05:20|2801.3|2797.3|2801.3|2797.3|2801.3|2797.3|2801.3|2797.3|0
1644422730000|2022-02-09 16:05:30|2802.2|2798.2|2802.2|2798.2|2802.2|2798.2|2802.2|2798.2|0
1644422740000|2022-02-09 16:05:40|||||||||11
1644422760000|2022-02-09 16:06:00|||||||||2
1644422770000|2022-02-09 16:06:10|||||||||4
1644422800000|2022-02-09 16:06:40|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|3
1644422820000|2022-02-09 16:07:00|2802.2|2798.2|2802.2|2798.2|2802.2|2798.2|2802.2|2798.2|0
1644422830000|2022-02-09 16:07:10|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|4
1644422850000|2022-02-09 16:07:30|||||||||6
1644422860000|2022-02-09 16:07:40|2802.2|2798.2|2802.2|2798.2|2802.2|2798.2|2802.2|2798.2|3
1644422870000|2022-02-09 16:07:50|2802.3|2798.3|2802.3|2798.3|2802.3|2798.3|2802.3|2798.3|3
1644422880000|2022-02-09 16:08:00|||||||||5
1644422890000|2022-02-09 16:08:10|2802.2|2798.2|2801.7|2797.7|2802.2|2798.2|2801.7|2797.7|15
1644422900000|2022-02-09 16:08:20|2801.3|2797.3|2801.3|2797.3|2801.3|2797.3|2801.3|2797.3|2
1644422920000|2022-02-09 16:08:40|||||||||6
1644422940000|2022-02-09 16:09:00|||||||||1
1644422950000|2022-02-09 16:09:10|||||||||4
1644422980000|2022-02-09 16:09:40|||||||||13
1644423010000|2022-02-09 16:10:10|||||||||3
1644423020000|2022-02-09 16:10:20|||||||||2
1644423030000|2022-02-09 16:10:30|2800.3|2796.3|2801.2|2797.2|2801.2|2797.2|2800.3|2796.3|65
1644423040000|2022-02-09 16:10:40|2800.7|2796.7|2801.2|2797.2|2801.2|2797.2|2800.7|2796.7|4
1644423050000|2022-02-09 16:10:50|||||||||2
1644423070000|2022-02-09 16:11:10|||||||||3
1644423100000|2022-02-09 16:11:40|||||||||4
1644423110000|2022-02-09 16:11:50|2801.3|2797.3|2801.3|2797.3|2801.3|2797.3|2801.3|2797.3|1
1644423120000|2022-02-09 16:12:00|2801.2|2797.2|2801.8|2797.8|2801.8|2797.8|2801.2|2797.2|13
1644423130000|2022-02-09 16:12:10|2801.2|2797.2|2801.3|2797.3|2801.3|2797.3|2801.2|2797.2|3
1644423140000|2022-02-09 16:12:20|||||||||9
1644423160000|2022-02-09 16:12:40|||||||||4
1644423190000|2022-02-09 16:13:10|||||||||3
1644423200000|2022-02-09 16:13:20|||||||||2
1644423210000|2022-02-09 16:13:30|2801.7|2797.7|2801.7|2797.7|2801.7|2797.7|2801.7|2797.7|0
1644423220000|2022-02-09 16:13:40|2800.8|2796.8|2800.8|2796.8|2800.8|2796.8|2800.8|2796.8|0
1644423260000|2022-02-09 16:14:20|||||||||7
1644423270000|2022-02-09 16:14:30|2800.3|2796.3|2800.7|2796.7|2801.2|2797.2|2800.3|2796.3|97
1644423280000|2022-02-09 16:14:40|2801.2|2797.2|2801.2|2797.2|2801.2|2797.2|2801.2|2797.2|2
1644423290000|2022-02-09 16:14:50|2800.3|2796.3|2800.2|2796.2|2800.3|2796.3|2800.2|2796.2|2
1644423300000|2022-02-09 16:15:00|||||||||1
1644423310000|2022-02-09 16:15:10|||||||||4
1644423340000|2022-02-09 16:15:40|2800.7|2796.7|2800.2|2796.2|2800.7|2796.7|2800.2|2796.2|6
1644423360000|2022-02-09 16:16:00|2800.3|2796.3|2800.2|2796.2|2800.3|2796.3|2800.2|2796.2|0
1644423370000|2022-02-09 16:16:10|2799.2|2795.2|2799.2|2795.2|2799.2|2795.2|2799.2|2795.2|8
1644423380000|2022-02-09 16:16:20|||||||||3
1644423400000|2022-02-09 16:16:40|2799.7|2795.7|2799.7|2795.7|2799.7|2795.7|2799.7|2795.7|1
1644423410000|2022-02-09 16:16:50|||||||||2
1644423420000|2022-02-09 16:17:00|2799.2|2795.2|2799.2|2795.2|2799.7|2795.7|2799.2|2795.2|6
1644423430000|2022-02-09 16:17:10|||||||||1
1644423440000|2022-02-09 16:17:20|||||||||4
1644423460000|2022-02-09 16:17:40|||||||||1
1644423470000|2022-02-09 16:17:50|||||||||2
1644423490000|2022-02-09 16:18:10|2799.7|2795.7|2799.7|2795.7|2799.7|2795.7|2799.7|2795.7|1
1644423500000|2022-02-09 16:18:20|2800.2|2796.2|2799.7|2795.7|2800.2|2796.2|2799.7|2795.7|3
1644423510000|2022-02-09 16:18:30|2799.2|2795.2|2799.2|2795.2|2799.2|2795.2|2799.2|2795.2|0
1644423520000|2022-02-09 16:18:40|||||||||1
1644423530000|2022-02-09 16:18:50|||||||||2
1644423550000|2022-02-09 16:19:10|||||||||1
1644423560000|2022-02-09 16:19:20|||||||||5
1644423580000|2022-02-09 16:19:40|||||||||1
1644423590000|2022-02-09 16:19:50|||||||||5
1644423600000|2022-02-09 16:20:00|||||||||2
1644423620000|2022-02-09 16:20:20|||||||||3
1644423650000|2022-02-09 16:20:50|||||||||6
1644423680000|2022-02-09 16:21:20|||||||||2
1644423690000|2022-02-09 16:21:30|2798.3|2794.3|2795.2|2791.2|2798.3|2794.3|2794.7|2790.7|105
1644423700000|2022-02-09 16:21:40|2795.1|2791.1|2794.6|2790.6|2795.1|2791.1|2794.6|2790.6|4
1644423710000|2022-02-09 16:21:50|2794.2|2790.2|2793.1|2789.1|2794.2|2790.2|2793.1|2789.1|11
1644423720000|2022-02-09 16:22:00|2792.6|2788.6|2791.7|2787.7|2792.6|2788.6|2791.6|2787.6|3
1644423730000|2022-02-09 16:22:10|2791.6|2787.6|2794.1|2790.1|2795.1|2791.1|2791.2|2787.2|7
1644423740000|2022-02-09 16:22:20|2792.6|2788.6|2791.2|2787.2|2792.6|2788.6|2791.2|2787.2|3
1644423750000|2022-02-09 16:22:30|2791.7|2787.7|2792.7|2788.7|2792.7|2788.7|2791.6|2787.6|28
1644423760000|2022-02-09 16:22:40|2792.1|2788.1|2793.2|2789.2|2793.2|2789.2|2792.1|2788.1|1
1644423770000|2022-02-09 16:22:50|2794.2|2790.2|2794.2|2790.2|2794.2|2790.2|2794.2|2790.2|6
1644423780000|2022-02-09 16:23:00|2794.1|2790.1|2792.3|2788.3|2794.1|2790.1|2792.3|2788.3|3
1644423790000|2022-02-09 16:23:10|2792.7|2788.7|2792.7|2788.7|2792.7|2788.7|2792.2|2788.2|0
1644423800000|2022-02-09 16:23:20|2793.2|2789.2|2794.2|2790.2|2794.2|2790.2|2793.2|2789.2|3
1644423820000|2022-02-09 16:23:40|2794.7|2790.7|2795.2|2791.2|2795.2|2791.2|2794.7|2790.7|6
1644423830000|2022-02-09 16:23:50|||||||||3
1644423840000|2022-02-09 16:24:00|2796.2|2792.2|2796.2|2792.2|2796.2|2792.2|2796.2|2792.2|1
1644423850000|2022-02-09 16:24:10|2795.2|2791.2|2796.2|2792.2|2796.2|2792.2|2795.2|2791.2|1
1644423860000|2022-02-09 16:24:20|||||||||2
1644423890000|2022-02-09 16:24:50|2795.2|2791.2|2794.2|2790.2|2795.2|2791.2|2794.2|2790.2|5
1644423900000|2022-02-09 16:25:00|2794.7|2790.7|2794.7|2790.7|2794.7|2790.7|2794.7|2790.7|0
1644423910000|2022-02-09 16:25:10|2794.2|2790.2|2794.2|2790.2|2794.2|2790.2|2794.2|2790.2|0
1644423920000|2022-02-09 16:25:20|2795.2|2791.2|2795.2|2791.2|2795.2|2791.2|2795.2|2791.2|3
1644423930000|2022-02-09 16:25:30|2794.3|2790.3|2794.7|2790.7|2795.2|2791.2|2794.2|2790.2|2
1644423940000|2022-02-09 16:25:40|2795.2|2791.2|2794.7|2790.7|2795.2|2791.2|2794.2|2790.2|0
1644423950000|2022-02-09 16:25:50|||||||||2
1644423980000|2022-02-09 16:26:20|2795.2|2791.2|2795.2|2791.2|2795.2|2791.2|2795.2|2791.2|5
1644423990000|2022-02-09 16:26:30|2794.7|2790.7|2793.2|2789.2|2794.7|2790.7|2793.2|2789.2|4
1644424000000|2022-02-09 16:26:40|2792.7|2788.7|2792.7|2788.7|2792.7|2788.7|2792.7|2788.7|1
1644424010000|2022-02-09 16:26:50|||||||||7
1644424020000|2022-02-09 16:27:00|2792.2|2788.2|2792.7|2788.7|2792.7|2788.7|2792.2|2788.2|29
1644424030000|2022-02-09 16:27:10|2793.2|2789.2|2793.7|2789.7|2793.7|2789.7|2793.2|2789.2|0
1644424040000|2022-02-09 16:27:20|2792.7|2788.7|2792.7|2788.7|2792.7|2788.7|2792.7|2788.7|3
1644424060000|2022-02-09 16:27:40|2793.7|2789.7|2793.7|2789.7|2793.7|2789.7|2793.7|2789.7|3
1644424070000|2022-02-09 16:27:50|||||||||2
1644424080000|2022-02-09 16:28:00|2794.2|2790.2|2793.7|2789.7|2794.2|2790.2|2793.7|2789.7|50
1644424090000|2022-02-09 16:28:10|2794.2|2790.2|2793.7|2789.7|2794.2|2790.2|2793.7|2789.7|0
1644424100000|2022-02-09 16:28:20|||||||||3
1644424130000|2022-02-09 16:28:50|2793.8|2789.8|2794.2|2790.2|2794.2|2790.2|2793.8|2789.8|5
1644424140000|2022-02-09 16:29:00|2794.7|2790.7|2794.7|2790.7|2794.7|2790.7|2794.7|2790.7|0
1644424150000|2022-02-09 16:29:10|2794.2|2790.2|2794.2|2790.2|2794.2|2790.2|2794.2|2790.2|3
1644424160000|2022-02-09 16:29:20|2792.7|2788.7|2793.2|2789.2|2793.2|2789.2|2792.7|2788.7|4
1644424190000|2022-02-09 16:29:50|||||||||4
1644424200000|2022-02-09 16:30:00|2794.2|2790.2|2794.2|2790.2|2794.2|2790.2|2794.2|2790.2|2
1644424210000|2022-02-09 16:30:10|2794.7|2790.7|2794.2|2790.2|2795.2|2791.2|2794.2|2790.2|2
1644424220000|2022-02-09 16:30:20|2794.7|2790.7|2793.7|2789.7|2794.7|2790.7|2793.7|2789.7|2
1644424240000|2022-02-09 16:30:40|2794.7|2790.7|2794.7|2790.7|2794.7|2790.7|2794.7|2790.7|0
1644424250000|2022-02-09 16:30:50|2795.2|2791.2|2795.2|2791.2|2795.2|2791.2|2795.2|2791.2|3
1644424260000|2022-02-09 16:31:00|2795.7|2791.7|2796.3|2792.3|2796.3|2792.3|2795.2|2791.2|13
1644424270000|2022-02-09 16:31:10|2796.7|2792.7|2797.2|2793.2|2797.2|2793.2|2796.7|2792.7|2
1644424280000|2022-02-09 16:31:20|2797.3|2793.3|2796.8|2792.8|2797.3|2793.3|2796.3|2792.3|176
1644424290000|2022-02-09 16:31:30|2797.3|2793.3|2797.3|2793.3|2797.3|2793.3|2797.3|2793.3|0
1644424300000|2022-02-09 16:31:40|2796.8|2792.8|2796.3|2792.3|2796.8|2792.8|2796.3|2792.3|0
1644424310000|2022-02-09 16:31:50|2796.4|2792.4|2796.3|2792.3|2797.7|2793.7|2796.3|2792.3|3
1644424320000|2022-02-09 16:32:00|2796.4|2792.4|2796.4|2792.4|2796.4|2792.4|2796.4|2792.4|9
1644424330000|2022-02-09 16:32:10|||||||||75
1644424340000|2022-02-09 16:32:20|2796.5|2792.5|2797.4|2793.4|2798.3|2794.3|2796.5|2792.5|315
1644424350000|2022-02-09 16:32:30|2797.5|2793.5|2797.5|2793.5|2798.4|2794.4|2797.5|2793.5|130
1644424360000|2022-02-09 16:32:40|2797.6|2793.6|2797.6|2793.6|2797.6|2793.6|2797.6|2793.6|209
1644424370000|2022-02-09 16:32:50|||||||||18
1644424380000|2022-02-09 16:33:00|2798.1|2794.1|2797.6|2793.6|2798.1|2794.1|2797.6|2793.6|2
1644424400000|2022-02-09 16:33:20|2798|2794|2797.6|2793.6|2798|2794|2797.6|2793.6|4
1644424410000|2022-02-09 16:33:30|2798.5|2794.5|2798.6|2794.6|2798.6|2794.6|2798.5|2794.5|0
1644424420000|2022-02-09 16:33:40|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|1
1644424430000|2022-02-09 16:33:50|2799|2795|2799.6|2795.6|2799.6|2795.6|2799|2795|18
1644424440000|2022-02-09 16:34:00|2800.6|2796.6|2800.1|2796.1|2800.6|2796.6|2800.1|2796.1|37
1644424450000|2022-02-09 16:34:10|2800.6|2796.6|2800.1|2796.1|2800.6|2796.6|2800.1|2796.1|6
1644424460000|2022-02-09 16:34:20|2800|2796|2799.6|2795.6|2800|2796|2799.6|2795.6|6
1644424470000|2022-02-09 16:34:30|2800|2796|2799.6|2795.6|2800|2796|2799.6|2795.6|11
1644424480000|2022-02-09 16:34:40|2800.6|2796.6|2800.5|2796.5|2800.6|2796.6|2800.1|2796.1|7
1644424490000|2022-02-09 16:34:50|2800.6|2796.6|2800.5|2796.5|2801|2797|2800.5|2796.5|2
1644424500000|2022-02-09 16:35:00|2799.6|2795.6|2799.1|2795.1|2800.1|2796.1|2798.6|2794.6|8
1644424510000|2022-02-09 16:35:10|2799|2795|2799|2795|2799|2795|2798.6|2794.6|6
1644424520000|2022-02-09 16:35:20|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|4
1644424530000|2022-02-09 16:35:30|2798.6|2794.6|2799.1|2795.1|2799.1|2795.1|2798.6|2794.6|0
1644424540000|2022-02-09 16:35:40|2798.6|2794.6|2798.6|2794.6|2799.1|2795.1|2798.6|2794.6|0
1644424550000|2022-02-09 16:35:50|2799.1|2795.1|2799.1|2795.1|2799.1|2795.1|2799.1|2795.1|2
1644424560000|2022-02-09 16:36:00|2799.5|2795.5|2799.5|2795.5|2800|2796|2799.5|2795.5|0
1644424570000|2022-02-09 16:36:10|2799|2795|2798.6|2794.6|2799|2795|2798.6|2794.6|1
1644424580000|2022-02-09 16:36:20|||||||||3
1644424590000|2022-02-09 16:36:30|||||||||2
1644424600000|2022-02-09 16:36:40|||||||||1
1644424610000|2022-02-09 16:36:50|2798.5|2794.5|2798.6|2794.6|2798.6|2794.6|2798.5|2794.5|14
1644424620000|2022-02-09 16:37:00|||||||||9
1644424630000|2022-02-09 16:37:10|2798.5|2794.5|2798.6|2794.6|2798.6|2794.6|2798.5|2794.5|6
1644424640000|2022-02-09 16:37:20|2799|2795|2799|2795|2799.1|2795.1|2798.6|2794.6|64
1644424650000|2022-02-09 16:37:30|2798.6|2794.6|2798.6|2794.6|2798.6|2794.6|2798.6|2794.6|4
1644424660000|2022-02-09 16:37:40|2798.1|2794.1|2798.6|2794.6|2798.6|2794.6|2798.1|2794.1|13
1644424670000|2022-02-09 16:37:50|2798.5|2794.5|2797.5|2793.5|2798.5|2794.5|2797.5|2793.5|7
1644424700000|2022-02-09 16:38:20|||||||||4
1644424720000|2022-02-09 16:38:40|2798|2794|2798.1|2794.1|2798.5|2794.5|2798|2794|8
1644424730000|2022-02-09 16:38:50|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2
1644424740000|2022-02-09 16:39:00|2798.6|2794.6|2799.5|2795.5|2799.5|2795.5|2798.6|2794.6|1
1644424750000|2022-02-09 16:39:10|2800|2796|2800|2796|2800|2796|2800|2796|0
1644424760000|2022-02-09 16:39:20|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|4
1644424770000|2022-02-09 16:39:30|2800|2796|2799.5|2795.5|2800|2796|2799.5|2795.5|6
1644424780000|2022-02-09 16:39:40|2800|2796|2800.5|2796.5|2800.5|2796.5|2799.5|2795.5|0
1644424790000|2022-02-09 16:39:50|2800|2796|2799.5|2795.5|2800.5|2796.5|2799.5|2795.5|4
1644424800000|2022-02-09 16:40:00|2799.6|2795.6|2799.5|2795.5|2799.6|2795.6|2799.5|2795.5|1
1644424810000|2022-02-09 16:40:10|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|0
1644424820000|2022-02-09 16:40:20|||||||||3
1644424830000|2022-02-09 16:40:30|2800.4|2796.4|2799.5|2795.5|2800.4|2796.4|2799.5|2795.5|0
1644424840000|2022-02-09 16:40:40|2800|2796|2800|2796|2800.5|2796.5|2799.6|2795.6|79
1644424850000|2022-02-09 16:40:50|2799.5|2795.5|2800.1|2796.1|2800.1|2796.1|2798.6|2794.6|5
1644424860000|2022-02-09 16:41:00|2799.7|2795.7|2800|2796|2800.6|2796.6|2799.7|2795.7|143
1644424870000|2022-02-09 16:41:10|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|0
1644424880000|2022-02-09 16:41:20|||||||||3
1644424890000|2022-02-09 16:41:30|||||||||1
1644424900000|2022-02-09 16:41:40|2800|2796|2799.5|2795.5|2800.4|2796.4|2799.5|2795.5|3
1644424910000|2022-02-09 16:41:50|2800|2796|2800.5|2796.5|2800.5|2796.5|2800|2796|3
1644424920000|2022-02-09 16:42:00|2800.4|2796.4|2800.5|2796.5|2800.5|2796.5|2800|2796|4
1644424940000|2022-02-09 16:42:20|||||||||8
1644424950000|2022-02-09 16:42:30|2800.4|2796.4|2801.4|2797.4|2801.4|2797.4|2800|2796|1
1644424970000|2022-02-09 16:42:50|2801|2797|2801.4|2797.4|2801.4|2797.4|2801|2797|3
1644424980000|2022-02-09 16:43:00|2800.9|2796.9|2800.9|2796.9|2800.9|2796.9|2800.9|2796.9|0
1644424990000|2022-02-09 16:43:10|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|2
1644425000000|2022-02-09 16:43:20|||||||||2
1644425010000|2022-02-09 16:43:30|2801.4|2797.4|2802|2798|2802|2798|2801.4|2797.4|23
1644425020000|2022-02-09 16:43:40|2802.5|2798.5|2802.5|2798.5|2802.5|2798.5|2802|2798|7
1644425030000|2022-02-09 16:43:50|||||||||3
1644425040000|2022-02-09 16:44:00|2802.1|2798.1|2801.5|2797.5|2802.5|2798.5|2801.5|2797.5|54
1644425050000|2022-02-09 16:44:10|||||||||20
1644425060000|2022-02-09 16:44:20|2801.6|2797.6|2801.6|2797.6|2801.6|2797.6|2801.6|2797.6|2
1644425070000|2022-02-09 16:44:30|2802|2798|2802.5|2798.5|2802.5|2798.5|2802|2798|20
1644425080000|2022-02-09 16:44:40|2802.6|2798.6|2802.6|2798.6|2802.6|2798.6|2802.6|2798.6|20
1644425090000|2022-02-09 16:44:50|2802.1|2798.1|2802.1|2798.1|2802.1|2798.1|2802.1|2798.1|9
1644425100000|2022-02-09 16:45:00|2802.6|2798.6|2802.6|2798.6|2802.6|2798.6|2802.1|2798.1|283
1644425110000|2022-02-09 16:45:10|2802.7|2798.7|2802.7|2798.7|2802.7|2798.7|2802.7|2798.7|190
1644425120000|2022-02-09 16:45:20|2802.2|2798.2|2802.7|2798.7|2802.7|2798.7|2802.2|2798.2|18
1644425130000|2022-02-09 16:45:30|2802.2|2798.2|2801.7|2797.7|2802.2|2798.2|2801.7|2797.7|266
1644425140000|2022-02-09 16:45:40|2802.8|2798.8|2802.8|2798.8|2802.8|2798.8|2802.3|2798.3|11
1644425150000|2022-02-09 16:45:50|2802.3|2798.3|2802.8|2798.8|2802.8|2798.8|2802.3|2798.3|78
1644425160000|2022-02-09 16:46:00|||||||||172
1644425170000|2022-02-09 16:46:10|2803.8|2799.8|2802.7|2798.7|2804.7|2800.7|2802.7|2798.7|25
1644425180000|2022-02-09 16:46:20|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|2803.6|2799.6|3
1644425190000|2022-02-09 16:46:30|2802.8|2798.8|2802.7|2798.7|2803.2|2799.2|2802.7|2798.7|5
1644425200000|2022-02-09 16:46:40|2802.2|2798.2|2802.2|2798.2|2802.2|2798.2|2802.2|2798.2|13
1644425210000|2022-02-09 16:46:50|2802.7|2798.7|2802.7|2798.7|2802.7|2798.7|2802.7|2798.7|2
1644425220000|2022-02-09 16:47:00|2802.8|2798.8|2803.7|2799.7|2803.7|2799.7|2802.7|2798.7|1
1644425230000|2022-02-09 16:47:10|2802.3|2798.3|2802.3|2798.3|2802.3|2798.3|2802.3|2798.3|60
1644425240000|2022-02-09 16:47:20|2802.8|2798.8|2802.8|2798.8|2802.8|2798.8|2802.8|2798.8|93
1644425250000|2022-02-09 16:47:30|2802.3|2798.3|2801.9|2797.9|2802.3|2798.3|2801.8|2797.8|112
1644425260000|2022-02-09 16:47:40|2802.3|2798.3|2801.7|2797.7|2802.7|2798.7|2801.7|2797.7|4
1644425270000|2022-02-09 16:47:50|2801.8|2797.8|2802.2|2798.2|2802.2|2798.2|2801.7|2797.7|32
1644425280000|2022-02-09 16:48:00|2801.7|2797.7|2801.9|2797.9|2803.1|2799.1|2801.7|2797.7|208
1644425290000|2022-02-09 16:48:10|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|2802.4|2798.4|192
1644425300000|2022-02-09 16:48:20|2803|2799|2802.9|2798.9|2804|2800|2802.5|2798.5|57
1644425310000|2022-02-09 16:48:30|2803|2799|2801.5|2797.5|2803|2799|2801.5|2797.5|65
1644425320000|2022-02-09 16:48:40|2801.9|2797.9|2800.9|2796.9|2802|2798|2800.4|2796.4|86
1644425330000|2022-02-09 16:48:50|2800.8|2796.8|2799.8|2795.8|2800.8|2796.8|2799.8|2795.8|408
1644425340000|2022-02-09 16:49:00|2799.7|2795.7|2797.4|2793.4|2799.8|2795.8|2797.4|2793.4|61
1644425350000|2022-02-09 16:49:10|2797.8|2793.8|2795.8|2791.8|2797.8|2793.8|2795.8|2791.8|74
1644425360000|2022-02-09 16:49:20|2795.9|2791.9|2797.9|2793.9|2797.9|2793.9|2795.9|2791.9|264
1644425370000|2022-02-09 16:49:30|2797.4|2793.4|2796.9|2792.9|2797.4|2793.4|2796.4|2792.4|111
1644425380000|2022-02-09 16:49:40|2796.5|2792.5|2796|2792|2796.5|2792.5|2796|2792|71
1644425390000|2022-02-09 16:49:50|2795.9|2791.9|2796.9|2792.9|2796.9|2792.9|2795.9|2791.9|142
1644425400000|2022-02-09 16:50:00|2795.9|2791.9|2796.4|2792.4|2796.4|2792.4|2795.9|2791.9|3
1644425410000|2022-02-09 16:50:10|2796.9|2792.9|2797.4|2793.4|2797.8|2793.8|2796.8|2792.8|75
1644425420000|2022-02-09 16:50:20|2797.9|2793.9|2797.9|2793.9|2797.9|2793.9|2797.8|2793.8|8
1644425430000|2022-02-09 16:50:30|2796.9|2792.9|2796.9|2792.9|2796.9|2792.9|2796.9|2792.9|9
1644425440000|2022-02-09 16:50:40|2797.9|2793.9|2797.4|2793.4|2797.9|2793.9|2797.4|2793.4|1
1644425450000|2022-02-09 16:50:50|||||||||3
1644425460000|2022-02-09 16:51:00|2797.9|2793.9|2797.4|2793.4|2797.9|2793.9|2796.9|2792.9|0
1644425480000|2022-02-09 16:51:20|||||||||2
1644425490000|2022-02-09 16:51:30|2797.9|2793.9|2797.9|2793.9|2797.9|2793.9|2797.9|2793.9|1
1644425500000|2022-02-09 16:51:40|2798.4|2794.4|2798.4|2794.4|2798.4|2794.4|2798.4|2794.4|1
1644425510000|2022-02-09 16:51:50|2798.9|2794.9|2798.4|2794.4|2798.9|2794.9|2798.4|2794.4|3
1644425520000|2022-02-09 16:52:00|2797.9|2793.9|2796.8|2792.8|2797.9|2793.9|2796.8|2792.8|4
1644425530000|2022-02-09 16:52:10|2796.4|2792.4|2796.4|2792.4|2796.4|2792.4|2795.9|2791.9|2
1644425540000|2022-02-09 16:52:20|2795.9|2791.9|2795.9|2791.9|2795.9|2791.9|2795.9|2791.9|2
1644425550000|2022-02-09 16:52:30|2796.4|2792.4|2794.3|2790.3|2796.4|2792.4|2794.3|2790.3|52
1644425560000|2022-02-09 16:52:40|2794.4|2790.4|2793.3|2789.3|2794.4|2790.4|2793.3|2789.3|3
1644425570000|2022-02-09 16:52:50|2793.4|2789.4|2792.9|2788.9|2793.4|2789.4|2792.9|2788.9|4
1644425580000|2022-02-09 16:53:00|2793.4|2789.4|2792.9|2788.9|2793.4|2789.4|2791.9|2787.9|50
1644425590000|2022-02-09 16:53:10|2793.9|2789.9|2793.9|2789.9|2793.9|2789.9|2793.9|2789.9|1
1644425600000|2022-02-09 16:53:20|2794.4|2790.4|2794.4|2790.4|2794.4|2790.4|2794.4|2790.4|68
1644425610000|2022-02-09 16:53:30|||||||||5
1644425620000|2022-02-09 16:53:40|2793.9|2789.9|2794.4|2790.4|2794.4|2790.4|2793.9|2789.9|0
1644425630000|2022-02-09 16:53:50|||||||||3
1644425640000|2022-02-09 16:54:00|||||||||1
1644425650000|2022-02-09 16:54:10|2795.4|2791.4|2795.9|2791.9|2795.9|2791.9|2795.4|2791.4|0
1644425660000|2022-02-09 16:54:20|2795.4|2791.4|2795.9|2791.9|2795.9|2791.9|2795.4|2791.4|0
1644425670000|2022-02-09 16:54:30|2796.4|2792.4|2795.9|2791.9|2796.4|2792.4|2795.9|2791.9|4
1644425690000|2022-02-09 16:54:50|2795.8|2791.8|2794.9|2790.9|2795.8|2791.8|2794.9|2790.9|3
1644425700000|2022-02-09 16:55:00|2794.4|2790.4|2794.9|2790.9|2794.9|2790.9|2794.4|2790.4|20
1644425710000|2022-02-09 16:55:10|2795.4|2791.4|2795.8|2791.8|2795.8|2791.8|2795.4|2791.4|1
1644425720000|2022-02-09 16:55:20|2795.9|2791.9|2795.9|2791.9|2795.9|2791.9|2795.9|2791.9|1
1644425740000|2022-02-09 16:55:40|2796.3|2792.3|2796.3|2792.3|2796.3|2792.3|2796.3|2792.3|0
1644425750000|2022-02-09 16:55:50|2795.8|2791.8|2795.9|2791.9|2795.9|2791.9|2795.8|2791.8|0
1644425760000|2022-02-09 16:56:00|2796.8|2792.8|2796.8|2792.8|2796.8|2792.8|2796.8|2792.8|0
1644425780000|2022-02-09 16:56:20|||||||||175
1644425790000|2022-02-09 16:56:30|2796.7|2792.7|2796.8|2792.8|2796.8|2792.8|2796.3|2792.3|0
1644425820000|2022-02-09 16:57:00|2797.2|2793.2|2798.7|2794.7|2798.7|2794.7|2797.2|2793.2|1
1644425850000|2022-02-09 16:57:30|||||||||2
1644425860000|2022-02-09 16:57:40|2797.8|2793.8|2798.2|2794.2|2798.2|2794.2|2797.8|2793.8|0
1644425870000|2022-02-09 16:57:50|2798.7|2794.7|2797.7|2793.7|2798.7|2794.7|2797.7|2793.7|0
1644425910000|2022-02-09 16:58:30|2797.3|2793.3|2797.3|2793.3|2797.3|2793.3|2797.3|2793.3|0
1644425920000|2022-02-09 16:58:40|||||||||1
1644425930000|2022-02-09 16:58:50|2796.8|2792.8|2796.8|2792.8|2796.8|2792.8|2796.8|2792.8|3
1644425940000|2022-02-09 16:59:00|2796.7|2792.7|2795.8|2791.8|2796.7|2792.7|2795.8|2791.8|13
1644425950000|2022-02-09 16:59:10|||||||||2
1644425960000|2022-02-09 16:59:20|||||||||3
1644425970000|2022-02-09 16:59:30|2795.9|2791.9|2795.9|2791.9|2795.9|2791.9|2795.9|2791.9|104
1644425980000|2022-02-09 16:59:40|2796.8|2792.8|2797.7|2793.7|2797.7|2793.7|2796.8|2792.8|7
1644425990000|2022-02-09 16:59:50|||||||||1
1644426000000|2022-02-09 17:00:00|2797.8|2793.8|2798.2|2794.2|2798.2|2794.2|2797.8|2793.8|2
1644426020000|2022-02-09 17:00:20|2798.3|2794.3|2798.3|2794.3|2798.3|2794.3|2798.3|2794.3|2
1644426030000|2022-02-09 17:00:30|2798.4|2794.4|2798.8|2794.8|2798.8|2794.8|2798.4|2794.4|1
1644426110000|2022-02-09 17:01:50|||||||||5
1644426140000|2022-02-09 17:02:20|||||||||1
1644426160000|2022-02-09 17:02:40|2799.3|2795.3|2799.3|2795.3|2799.3|2795.3|2799.3|2795.3|2
1644426210000|2022-02-09 17:03:30|||||||||2
1644426220000|2022-02-09 17:03:40|2799.8|2795.8|2799.8|2795.8|2799.8|2795.8|2799.8|2795.8|1
1644426240000|2022-02-09 17:04:00|2800.3|2796.3|2799.8|2795.8|2800.3|2796.3|2799.8|2795.8|1
1644426250000|2022-02-09 17:04:10|||||||||1
1644426260000|2022-02-09 17:04:20|||||||||12
1644426320000|2022-02-09 17:05:20|2799.9|2795.9|2799.8|2795.8|2799.9|2795.9|2799.8|2795.8|0
1644426340000|2022-02-09 17:05:40|2800.8|2796.8|2799.8|2795.8|2800.8|2796.8|2799.8|2795.8|3
1644426360000|2022-02-09 17:06:00|||||||||2
1644426410000|2022-02-09 17:06:50|2799.9|2795.9|2800.8|2796.8|2800.8|2796.8|2799.9|2795.9|0
1644426460000|2022-02-09 17:07:40|2800.9|2796.9|2801.3|2797.3|2801.3|2797.3|2800.9|2796.9|0
1644426470000|2022-02-09 17:07:50|||||||||1
1644426500000|2022-02-09 17:08:20|||||||||1
1644426510000|2022-02-09 17:08:30|2801.8|2797.8|2802.7|2798.7|2802.7|2798.7|2801.8|2797.8|1
1644426520000|2022-02-09 17:08:40|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|0
1644426530000|2022-02-09 17:08:50|2802.8|2798.8|2802.8|2798.8|2802.8|2798.8|2802.8|2798.8|1
1644426560000|2022-02-09 17:09:20|2803.3|2799.3|2803.3|2799.3|2803.3|2799.3|2803.3|2799.3|0
1644426570000|2022-02-09 17:09:30|2803.8|2799.8|2803.8|2799.8|2803.8|2799.8|2803.8|2799.8|1
1644426600000|2022-02-09 17:10:00|||||||||2
1644426640000|2022-02-09 17:10:40|||||||||2
1644426650000|2022-02-09 17:10:50|||||||||1
1644426660000|2022-02-09 17:11:00|2803.7|2799.7|2802.8|2798.8|2803.7|2799.7|2802.8|2798.8|4
1644426690000|2022-02-09 17:11:30|2802.9|2798.9|2803.3|2799.3|2803.3|2799.3|2802.9|2798.9|0
1644426700000|2022-02-09 17:11:40|2803.8|2799.8|2803.8|2799.8|2803.8|2799.8|2803.8|2799.8|0
1644426720000|2022-02-09 17:12:00|||||||||2
1644426730000|2022-02-09 17:12:10|||||||||1
1644426760000|2022-02-09 17:12:40|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|0
1644426790000|2022-02-09 17:13:10|2802.8|2798.8|2802.7|2798.7|2802.8|2798.8|2802.7|2798.7|3
1644426800000|2022-02-09 17:13:20|2802.3|2798.3|2801.7|2797.7|2802.7|2798.7|2801.7|2797.7|1
1644426810000|2022-02-09 17:13:30|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|1
1644426850000|2022-02-09 17:14:10|2801.7|2797.7|2801.8|2797.8|2801.8|2797.8|2801.7|2797.7|3
1644426860000|2022-02-09 17:14:20|2801.7|2797.7|2801.8|2797.8|2801.8|2797.8|2801.7|2797.7|2
1644426880000|2022-02-09 17:14:40|2801.7|2797.7|2801.7|2797.7|2801.7|2797.7|2801.7|2797.7|0
1644426890000|2022-02-09 17:14:50|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|5
1644426900000|2022-02-09 17:15:00|2801.7|2797.7|2801.7|2797.7|2801.7|2797.7|2801.7|2797.7|0
1644426920000|2022-02-09 17:15:20|2801.8|2797.8|2803.3|2799.3|2803.3|2799.3|2801.8|2797.8|8
1644426960000|2022-02-09 17:16:00|2802.8|2798.8|2802.8|2798.8|2802.8|2798.8|2802.8|2798.8|1
1644427100000|2022-02-09 17:18:20|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|1
1644427110000|2022-02-09 17:18:30|2802.8|2798.8|2802.8|2798.8|2802.8|2798.8|2802.8|2798.8|0
1644427120000|2022-02-09 17:18:40|2802.7|2798.7|2802.7|2798.7|2802.7|2798.7|2802.7|2798.7|0
1644427140000|2022-02-09 17:19:00|||||||||4
1644427150000|2022-02-09 17:19:10|||||||||2
1644427190000|2022-02-09 17:19:50|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|1
1644427220000|2022-02-09 17:20:20|2801.7|2797.7|2800.8|2796.8|2801.7|2797.7|2800.8|2796.8|0
1644427230000|2022-02-09 17:20:30|||||||||6
1644427250000|2022-02-09 17:20:50|2799.8|2795.8|2798.8|2794.8|2799.8|2795.8|2798.8|2794.8|2
1644427290000|2022-02-09 17:21:30|||||||||1
1644427320000|2022-02-09 17:22:00|||||||||1
1644427340000|2022-02-09 17:22:20|||||||||1
1644427350000|2022-02-09 17:22:30|2798.7|2794.7|2796.8|2792.8|2798.7|2794.7|2796.8|2792.8|3
1644427360000|2022-02-09 17:22:40|||||||||11
1644427440000|2022-02-09 17:24:00|||||||||1
1644427450000|2022-02-09 17:24:10|2797.7|2793.7|2797.7|2793.7|2797.8|2793.8|2797.7|2793.7|69
1644427460000|2022-02-09 17:24:20|2798.7|2794.7|2798.6|2794.6|2798.7|2794.7|2798.6|2794.6|0
1644427470000|2022-02-09 17:24:30|2798.2|2794.2|2798.7|2794.7|2798.7|2794.7|2798.2|2794.2|0
1644427500000|2022-02-09 17:25:00|2798.2|2794.2|2798.2|2794.2|2798.7|2794.7|2798.2|2794.2|306
1644427510000|2022-02-09 17:25:10|2798.6|2794.6|2798.6|2794.6|2798.6|2794.6|2798.6|2794.6|0
1644427520000|2022-02-09 17:25:20|2798.2|2794.2|2798.7|2794.7|2798.7|2794.7|2798.2|2794.2|0
1644427550000|2022-02-09 17:25:50|2797.7|2793.7|2797.7|2793.7|2797.7|2793.7|2797.7|2793.7|5
1644427570000|2022-02-09 17:26:10|2798.2|2794.2|2798.2|2794.2|2798.2|2794.2|2798.2|2794.2|0
1644427580000|2022-02-09 17:26:20|2798.7|2794.7|2798.7|2794.7|2798.7|2794.7|2798.7|2794.7|1
1644427590000|2022-02-09 17:26:30|2798.2|2794.2|2798.2|2794.2|2798.2|2794.2|2798.2|2794.2|0
1644427600000|2022-02-09 17:26:40|2798.6|2794.6|2798.2|2794.2|2798.6|2794.6|2798.2|2794.2|0
1644427630000|2022-02-09 17:27:10|2797.7|2793.7|2797.7|2793.7|2797.7|2793.7|2797.7|2793.7|0
1644427650000|2022-02-09 17:27:30|2798.2|2794.2|2798.2|2794.2|2798.7|2794.7|2798.2|2794.2|2
1644427660000|2022-02-09 17:27:40|2798.7|2794.7|2798.7|2794.7|2798.7|2794.7|2798.7|2794.7|2
1644427690000|2022-02-09 17:28:10|2798.2|2794.2|2797.7|2793.7|2798.2|2794.2|2797.7|2793.7|0
1644427720000|2022-02-09 17:28:40|2798.7|2794.7|2798.7|2794.7|2798.7|2794.7|2798.7|2794.7|1
1644427800000|2022-02-09 17:30:00|2798.2|2794.2|2798.2|2794.2|2798.2|2794.2|2798.2|2794.2|8
1644427810000|2022-02-09 17:30:10|2798.7|2794.7|2798.7|2794.7|2798.7|2794.7|2798.7|2794.7|0
1644427820000|2022-02-09 17:30:20|2797.7|2793.7|2797.7|2793.7|2797.7|2793.7|2797.7|2793.7|0
1644427830000|2022-02-09 17:30:30|2798.2|2794.2|2798.7|2794.7|2798.7|2794.7|2798.2|2794.2|0
1644427890000|2022-02-09 17:31:30|2797.8|2793.8|2797.8|2793.8|2797.8|2793.8|2797.8|2793.8|0
1644427900000|2022-02-09 17:31:40|2798.7|2794.7|2798.7|2794.7|2798.7|2794.7|2798.7|2794.7|0
1644427970000|2022-02-09 17:32:50|||||||||1
1644427990000|2022-02-09 17:33:10|||||||||1
1644428000000|2022-02-09 17:33:20|||||||||1
1644428010000|2022-02-09 17:33:30|||||||||1
1644428020000|2022-02-09 17:33:40|||||||||3
1644428040000|2022-02-09 17:34:00|||||||||4
1644428080000|2022-02-09 17:34:40|2798.9|2794.9|2801.7|2797.7|2801.7|2797.7|2798.9|2794.9|5
1644428100000|2022-02-09 17:35:00|2801.8|2797.8|2802.7|2798.7|2802.7|2798.7|2801.8|2797.8|0
1644428170000|2022-02-09 17:36:10|2803.2|2799.2|2802.7|2798.7|2803.2|2799.2|2802.7|2798.7|3
1644428210000|2022-02-09 17:36:50|||||||||1
1644428230000|2022-02-09 17:37:10|||||||||1
1644428260000|2022-02-09 17:37:40|2803.7|2799.7|2803.2|2799.2|2803.7|2799.7|2802.7|2798.7|1
1644428270000|2022-02-09 17:37:50|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|0
1644428280000|2022-02-09 17:38:00|||||||||1
1644428290000|2022-02-09 17:38:10|2803.8|2799.8|2803.8|2799.8|2803.8|2799.8|2803.8|2799.8|8
1644428300000|2022-02-09 17:38:20|||||||||2
1644428320000|2022-02-09 17:38:40|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|2
1644428380000|2022-02-09 17:39:40|2802.8|2798.8|2802.7|2798.7|2802.8|2798.8|2802.7|2798.7|5
1644428440000|2022-02-09 17:40:40|||||||||1
1644428500000|2022-02-09 17:41:40|2801.7|2797.7|2801.7|2797.7|2801.7|2797.7|2801.7|2797.7|2
1644428510000|2022-02-09 17:41:50|||||||||2
1644428540000|2022-02-09 17:42:20|2802.2|2798.2|2802.7|2798.7|2802.7|2798.7|2802.2|2798.2|0
1644428550000|2022-02-09 17:42:30|||||||||5
1644428650000|2022-02-09 17:44:10|||||||||2
1644428660000|2022-02-09 17:44:20|||||||||2
1644428670000|2022-02-09 17:44:30|||||||||1
1644428690000|2022-02-09 17:44:50|||||||||3
1644428700000|2022-02-09 17:45:00|2802.8|2798.8|2802.7|2798.7|2803.7|2799.7|2801.8|2797.8|31
1644428710000|2022-02-09 17:45:10|||||||||2
1644428720000|2022-02-09 17:45:20|2803.3|2799.3|2803.2|2799.2|2803.3|2799.3|2803.2|2799.2|0
1644428730000|2022-02-09 17:45:30|||||||||4
1644428740000|2022-02-09 17:45:40|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|1
1644428750000|2022-02-09 17:45:50|||||||||2
1644428770000|2022-02-09 17:46:10|||||||||4
1644428780000|2022-02-09 17:46:20|||||||||2
1644428800000|2022-02-09 17:46:40|||||||||6
1644428810000|2022-02-09 17:46:50|||||||||2
1644428820000|2022-02-09 17:47:00|||||||||1
1644428870000|2022-02-09 17:47:50|||||||||1
1644428890000|2022-02-09 17:48:10|2803.8|2799.8|2803.8|2799.8|2803.8|2799.8|2803.8|2799.8|1
1644428930000|2022-02-09 17:48:50|2804.3|2800.3|2804.3|2800.3|2804.3|2800.3|2804.3|2800.3|0
1644428940000|2022-02-09 17:49:00|2804.7|2800.7|2803.7|2799.7|2804.7|2800.7|2803.7|2799.7|17
1644428950000|2022-02-09 17:49:10|||||||||1
1644428970000|2022-02-09 17:49:30|2802.7|2798.7|2802.7|2798.7|2802.7|2798.7|2802.7|2798.7|50
1644429000000|2022-02-09 17:50:00|2803.2|2799.2|2803.7|2799.7|2803.7|2799.7|2803.2|2799.2|1
1644429040000|2022-02-09 17:50:40|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|2
1644429050000|2022-02-09 17:50:50|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|4
1644429070000|2022-02-09 17:51:10|||||||||1
1644429090000|2022-02-09 17:51:30|2802.8|2798.8|2802.8|2798.8|2802.8|2798.8|2802.8|2798.8|1
1644429100000|2022-02-09 17:51:40|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|0
1644429120000|2022-02-09 17:52:00|2803.7|2799.7|2803.2|2799.2|2803.7|2799.7|2803.2|2799.2|3
1644429130000|2022-02-09 17:52:10|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|0
1644429140000|2022-02-09 17:52:20|||||||||2
1644429150000|2022-02-09 17:52:30|2804.7|2800.7|2804.7|2800.7|2804.7|2800.7|2804.7|2800.7|0
1644429160000|2022-02-09 17:52:40|||||||||1
1644429180000|2022-02-09 17:53:00|||||||||1
1644429190000|2022-02-09 17:53:10|||||||||1
1644429230000|2022-02-09 17:53:50|||||||||1
1644429240000|2022-02-09 17:54:00|||||||||5
1644429250000|2022-02-09 17:54:10|||||||||3
1644429300000|2022-02-09 17:55:00|||||||||1
1644429310000|2022-02-09 17:55:10|||||||||1
1644429380000|2022-02-09 17:56:20|2803.7|2799.7|2803.8|2799.8|2803.8|2799.8|2803.7|2799.7|14
1644429400000|2022-02-09 17:56:40|2804.7|2800.7|2804.7|2800.7|2804.7|2800.7|2804.7|2800.7|0
1644429420000|2022-02-09 17:57:00|||||||||1
1644429450000|2022-02-09 17:57:30|||||||||2
1644429480000|2022-02-09 17:58:00|||||||||4
1644429540000|2022-02-09 17:59:00|2802.8|2798.8|2802.8|2798.8|2802.8|2798.8|2802.8|2798.8|5
1644429590000|2022-02-09 17:59:50|||||||||1
1644429600000|2022-02-09 18:00:00|2803.2|2799.2|2802.7|2798.7|2803.2|2799.2|2802.7|2798.7|1
1644429610000|2022-02-09 18:00:10|2802.8|2798.8|2802.7|2798.7|2803.2|2799.2|2802.7|2798.7|1
1644429640000|2022-02-09 18:00:40|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|0
1644429650000|2022-02-09 18:00:50|2802.7|2798.7|2802.7|2798.7|2802.7|2798.7|2802.7|2798.7|7
1644429670000|2022-02-09 18:01:10|2802.2|2798.2|2802.7|2798.7|2802.7|2798.7|2802.2|2798.2|2
1644429690000|2022-02-09 18:01:30|2801.7|2797.7|2801.7|2797.7|2801.7|2797.7|2801.7|2797.7|2
1644429780000|2022-02-09 18:03:00|2802.7|2798.7|2802.8|2798.8|2802.8|2798.8|2802.7|2798.7|5
1644429790000|2022-02-09 18:03:10|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|0
1644429800000|2022-02-09 18:03:20|||||||||4
1644429810000|2022-02-09 18:03:30|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|0
1644429840000|2022-02-09 18:04:00|||||||||3
1644429890000|2022-02-09 18:04:50|||||||||2
1644429990000|2022-02-09 18:06:30|||||||||2
1644430000000|2022-02-09 18:06:40|||||||||6
1644430010000|2022-02-09 18:06:50|||||||||2
1644430020000|2022-02-09 18:07:00|2803.8|2799.8|2803.8|2799.8|2803.8|2799.8|2803.8|2799.8|0
1644430080000|2022-02-09 18:08:00|2804.7|2800.7|2804.7|2800.7|2804.7|2800.7|2804.7|2800.7|1
1644430110000|2022-02-09 18:08:30|||||||||2
1644430130000|2022-02-09 18:08:50|2804.8|2800.8|2804.8|2800.8|2804.8|2800.8|2804.8|2800.8|8
1644430140000|2022-02-09 18:09:00|2805.7|2801.7|2805.7|2801.7|2805.7|2801.7|2805.7|2801.7|0
1644430150000|2022-02-09 18:09:10|2805.8|2801.8|2805.8|2801.8|2805.8|2801.8|2805.8|2801.8|1
1644430160000|2022-02-09 18:09:20|2805.7|2801.7|2805.7|2801.7|2805.7|2801.7|2805.7|2801.7|2
1644430170000|2022-02-09 18:09:30|||||||||2
1644430180000|2022-02-09 18:09:40|2805.6|2801.6|2805.6|2801.6|2805.6|2801.6|2805.6|2801.6|8
1644430190000|2022-02-09 18:09:50|2804.7|2800.7|2804.7|2800.7|2804.7|2800.7|2804.7|2800.7|1
1644430240000|2022-02-09 18:10:40|||||||||2
1644430310000|2022-02-09 18:11:50|2805.6|2801.6|2805.6|2801.6|2805.6|2801.6|2805.6|2801.6|14
1644430320000|2022-02-09 18:12:00|||||||||2
1644430330000|2022-02-09 18:12:10|2804.7|2800.7|2804.6|2800.6|2804.7|2800.7|2804.6|2800.6|3
1644430360000|2022-02-09 18:12:40|||||||||2
1644430420000|2022-02-09 18:13:40|||||||||1
1644430430000|2022-02-09 18:13:50|||||||||1
1644430440000|2022-02-09 18:14:00|2803.6|2799.6|2804.6|2800.6|2804.6|2800.6|2803.6|2799.6|0
1644430450000|2022-02-09 18:14:10|2803.6|2799.6|2800.6|2796.6|2803.6|2799.6|2800.6|2796.6|11
1644430460000|2022-02-09 18:14:20|2799.7|2795.7|2799.6|2795.6|2799.7|2795.7|2799.6|2795.6|0
1644430470000|2022-02-09 18:14:30|2799.7|2795.7|2800.6|2796.6|2800.6|2796.6|2799.7|2795.7|0
1644430480000|2022-02-09 18:14:40|2800.1|2796.1|2800.1|2796.1|2800.1|2796.1|2800.1|2796.1|0
1644430490000|2022-02-09 18:14:50|||||||||1
1644430520000|2022-02-09 18:15:20|2800.6|2796.6|2800.6|2796.6|2800.6|2796.6|2800.6|2796.6|0
1644430550000|2022-02-09 18:15:50|||||||||1
1644430570000|2022-02-09 18:16:10|2800.1|2796.1|2800.1|2796.1|2800.1|2796.1|2800.1|2796.1|0
1644430580000|2022-02-09 18:16:20|2796.7|2792.7|2796.6|2792.6|2796.7|2792.7|2796.6|2792.6|13
1644430590000|2022-02-09 18:16:30|2795.6|2791.6|2795.6|2791.6|2795.6|2791.6|2795.6|2791.6|0
1644430600000|2022-02-09 18:16:40|2795.1|2791.1|2794.6|2790.6|2795.1|2791.1|2794.6|2790.6|1
1644430610000|2022-02-09 18:16:50|||||||||1
1644430630000|2022-02-09 18:17:10|2794.1|2790.1|2794.1|2790.1|2794.1|2790.1|2794.1|2790.1|0
1644430650000|2022-02-09 18:17:30|2793.6|2789.6|2793.6|2789.6|2793.6|2789.6|2793.6|2789.6|0
1644430670000|2022-02-09 18:17:50|||||||||2
1644430680000|2022-02-09 18:18:00|2794.1|2790.1|2794.1|2790.1|2794.1|2790.1|2794.1|2790.1|2
1644430690000|2022-02-09 18:18:10|2793.6|2789.6|2793.6|2789.6|2793.6|2789.6|2793.6|2789.6|0
1644430720000|2022-02-09 18:18:40|2793.7|2789.7|2793.7|2789.7|2793.7|2789.7|2793.7|2789.7|1
1644430730000|2022-02-09 18:18:50|2794.6|2790.6|2794.6|2790.6|2794.6|2790.6|2794.6|2790.6|1
1644430740000|2022-02-09 18:19:00|||||||||1
1644430780000|2022-02-09 18:19:40|2795.1|2791.1|2795.1|2791.1|2795.1|2791.1|2795.1|2791.1|0
1644430800000|2022-02-09 18:20:00|||||||||1
1644430860000|2022-02-09 18:21:00|2794.6|2790.6|2794.6|2790.6|2794.6|2790.6|2794.6|2790.6|1
1644430890000|2022-02-09 18:21:30|2795.1|2791.1|2795.1|2791.1|2795.1|2791.1|2795.1|2791.1|0
1644430900000|2022-02-09 18:21:40|2794.6|2790.6|2794.6|2790.6|2794.6|2790.6|2794.6|2790.6|0
1644430930000|2022-02-09 18:22:10|||||||||1
1644430980000|2022-02-09 18:23:00|||||||||1
1644431020000|2022-02-09 18:23:40|2793.6|2789.6|2793.6|2789.6|2793.6|2789.6|2793.6|2789.6|1
1644431040000|2022-02-09 18:24:00|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|0
1644431050000|2022-02-09 18:24:10|2791.6|2787.6|2790.6|2786.6|2792.1|2788.1|2789.6|2785.6|11
1644431070000|2022-02-09 18:24:30|2790.7|2786.7|2790.7|2786.7|2790.7|2786.7|2790.7|2786.7|0
1644431080000|2022-02-09 18:24:40|2789.7|2785.7|2790.7|2786.7|2790.7|2786.7|2789.7|2785.7|8
1644431090000|2022-02-09 18:24:50|2790.6|2786.6|2790.2|2786.2|2790.6|2786.6|2790.2|2786.2|0
1644431100000|2022-02-09 18:25:00|2790.1|2786.1|2790.6|2786.6|2790.7|2786.7|2789.7|2785.7|5
1644431110000|2022-02-09 18:25:10|2790.7|2786.7|2791.7|2787.7|2791.7|2787.7|2790.7|2786.7|7
1644431120000|2022-02-09 18:25:20|2791.1|2787.1|2791.2|2787.2|2791.2|2787.2|2791.1|2787.1|4
1644431130000|2022-02-09 18:25:30|||||||||1
1644431150000|2022-02-09 18:25:50|2792.2|2788.2|2791.2|2787.2|2792.2|2788.2|2791.2|2787.2|1
1644431160000|2022-02-09 18:26:00|2791.7|2787.7|2791.2|2787.2|2792.1|2788.1|2791.2|2787.2|1
1644431170000|2022-02-09 18:26:10|||||||||1
1644431180000|2022-02-09 18:26:20|2791.6|2787.6|2792.2|2788.2|2792.2|2788.2|2791.6|2787.6|1
1644431190000|2022-02-09 18:26:30|2791.7|2787.7|2791.7|2787.7|2791.7|2787.7|2791.7|2787.7|0
1644431210000|2022-02-09 18:26:50|2792.1|2788.1|2792.1|2788.1|2792.1|2788.1|2792.1|2788.1|1
1644431220000|2022-02-09 18:27:00|2792.6|2788.6|2792.7|2788.7|2792.7|2788.7|2792.6|2788.6|0
1644431230000|2022-02-09 18:27:10|2793.1|2789.1|2793.7|2789.7|2793.7|2789.7|2793.1|2789.1|1
1644431240000|2022-02-09 18:27:20|2794.1|2790.1|2794.1|2790.1|2794.1|2790.1|2794.1|2790.1|1
1644431260000|2022-02-09 18:27:40|||||||||32
1644431290000|2022-02-09 18:28:10|2792.3|2788.3|2792.2|2788.2|2792.3|2788.3|2792.2|2788.2|5
1644431300000|2022-02-09 18:28:20|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|1
1644431310000|2022-02-09 18:28:30|||||||||1
1644431320000|2022-02-09 18:28:40|2792.7|2788.7|2792.7|2788.7|2792.7|2788.7|2792.7|2788.7|0
1644431350000|2022-02-09 18:29:10|2793.1|2789.1|2793.6|2789.6|2793.6|2789.6|2793.1|2789.1|4
1644431360000|2022-02-09 18:29:20|2793.7|2789.7|2794.1|2790.1|2794.1|2790.1|2793.7|2789.7|2
1644431370000|2022-02-09 18:29:30|2793.7|2789.7|2793.7|2789.7|2793.7|2789.7|2793.2|2789.2|3
1644431380000|2022-02-09 18:29:40|2793.2|2789.2|2793.2|2789.2|2793.7|2789.7|2793.2|2789.2|2
1644431390000|2022-02-09 18:29:50|2793.7|2789.7|2794.2|2790.2|2795.2|2790.2|2793.2|2787.2|25
1644486300000|2022-02-10 09:45:00|2802.1|2798.1|2803.1|2799.1|2803.1|2799.1|2802.1|2798.1|2
1644486310000|2022-02-10 09:45:10|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|0
1644486320000|2022-02-10 09:45:20|2804.1|2800.1|2804.1|2800.1|2804.1|2800.1|2804.1|2800.1|0
1644486340000|2022-02-10 09:45:40|2803.2|2799.2|2801.1|2797.1|2803.2|2799.2|2801.1|2797.1|2
1644486350000|2022-02-10 09:45:50|2800.1|2796.1|2799.1|2795.1|2800.1|2796.1|2799.1|2795.1|2
1644486360000|2022-02-10 09:46:00|2800.1|2796.1|2800.1|2796.1|2800.6|2796.6|2800.1|2796.1|1
1644486370000|2022-02-10 09:46:10|2800.2|2796.2|2800.1|2796.1|2801.1|2797.1|2800.1|2796.1|0
1644486380000|2022-02-10 09:46:20|||||||||1
1644486390000|2022-02-10 09:46:30|2801.1|2797.1|2801.1|2797.1|2801.1|2797.1|2801.1|2797.1|0
1644486400000|2022-02-10 09:46:40|2800.6|2796.6|2800.1|2796.1|2800.6|2796.6|2800.1|2796.1|2
1644486410000|2022-02-10 09:46:50|2799.6|2795.6|2799.6|2795.6|2799.6|2795.6|2799.6|2795.6|7
1644486420000|2022-02-10 09:47:00|2800.1|2796.1|2800.1|2796.1|2800.1|2796.1|2800.1|2796.1|0
1644486430000|2022-02-10 09:47:10|||||||||1
1644486440000|2022-02-10 09:47:20|2800.6|2796.6|2800.5|2796.5|2800.6|2796.6|2800.5|2796.5|1
1644486480000|2022-02-10 09:48:00|2801|2797|2802|2798|2802|2798|2801|2797|7
1644486490000|2022-02-10 09:48:10|||||||||5
1644486510000|2022-02-10 09:48:30|2801|2797|2800.5|2796.5|2801|2797|2800.5|2796.5|9
1644486520000|2022-02-10 09:48:40|2800|2796|2800.5|2796.5|2800.9|2796.9|2800|2796|0
1644486530000|2022-02-10 09:48:50|2801|2797|2801|2797|2801|2797|2801|2797|0
1644486540000|2022-02-10 09:49:00|2801.5|2797.5|2801|2797|2801.5|2797.5|2801|2797|2
1644486560000|2022-02-10 09:49:20|2801.5|2797.5|2801.5|2797.5|2801.5|2797.5|2801.5|2797.5|9
1644486570000|2022-02-10 09:49:30|2804|2800|2804|2800|2804|2800|2804|2800|3
1644486590000|2022-02-10 09:49:50|2805|2801|2806|2802|2806|2802|2805|2801|3
1644486600000|2022-02-10 09:50:00|2805.5|2801.5|2805.5|2801.5|2806|2802|2805.5|2801.5|0
1644486610000|2022-02-10 09:50:10|||||||||6
1644486630000|2022-02-10 09:50:30|2806|2802|2806|2802|2806|2802|2806|2802|0
1644486670000|2022-02-10 09:51:10|2805.9|2801.9|2805.9|2801.9|2805.9|2801.9|2805.9|2801.9|2
1644486690000|2022-02-10 09:51:30|2805|2801|2805|2801|2805|2801|2805|2801|0
1644486700000|2022-02-10 09:51:40|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|0
1644486710000|2022-02-10 09:51:50|||||||||1
1644486720000|2022-02-10 09:52:00|2806|2802|2806|2802|2806|2802|2806|2802|0
1644486730000|2022-02-10 09:52:10|2807|2803|2807|2803|2807|2803|2807|2803|0
1644486760000|2022-02-10 09:52:40|||||||||1
1644486780000|2022-02-10 09:53:00|2808|2804|2808|2804|2808|2804|2808|2804|0
1644486790000|2022-02-10 09:53:10|2808.9|2804.9|2808.5|2804.5|2808.9|2804.9|2808.5|2804.5|1
1644486800000|2022-02-10 09:53:20|2809|2805|2808.9|2804.9|2809|2805|2808.5|2804.5|1
1644486810000|2022-02-10 09:53:30|2808.5|2804.5|2808.5|2804.5|2808.5|2804.5|2808.5|2804.5|0
1644486840000|2022-02-10 09:54:00|2808|2804|2809|2805|2809|2805|2808|2804|0
1644486890000|2022-02-10 09:54:50|2808|2804|2808|2804|2808|2804|2808|2804|8
1644486900000|2022-02-10 09:55:00|2808.5|2804.5|2811.5|2807.5|2812.5|2808.5|2808.5|2804.5|27
1644486910000|2022-02-10 09:55:10|2812|2808|2812|2808|2812|2808|2812|2808|0
1644486920000|2022-02-10 09:55:20|2811.5|2807.5|2812|2808|2812|2808|2811.5|2807.5|0
1644486930000|2022-02-10 09:55:30|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|0
1644486940000|2022-02-10 09:55:40|2811|2807|2811.5|2807.5|2811.5|2807.5|2811|2807|0
1644486950000|2022-02-10 09:55:50|2812|2808|2812|2808|2812|2808|2812|2808|0
1644486960000|2022-02-10 09:56:00|2812.1|2808.1|2812.5|2808.5|2812.5|2808.5|2812.1|2808.1|0
1644486980000|2022-02-10 09:56:20|||||||||1
1644487010000|2022-02-10 09:56:50|2812|2808|2812|2808|2812|2808|2812|2808|0
1644487020000|2022-02-10 09:57:00|2813|2809|2813.5|2809.5|2813.5|2809.5|2813|2809|1
1644487030000|2022-02-10 09:57:10|2814|2810|2815|2811|2815.9|2811.9|2814|2810|2
1644487040000|2022-02-10 09:57:20|2816|2812|2815|2811|2816|2812|2815|2811|8
1644487060000|2022-02-10 09:57:40|2813.5|2809.5|2813|2809|2813.5|2809.5|2813|2809|6
1644487070000|2022-02-10 09:57:50|2812|2808|2812|2808|2812.4|2808.4|2812|2808|9
1644487080000|2022-02-10 09:58:00|2813|2809|2812.5|2808.5|2813|2809|2812.5|2808.5|0
1644487090000|2022-02-10 09:58:10|2812|2808|2812|2808|2812|2808|2812|2808|0
1644487110000|2022-02-10 09:58:30|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|0
1644487120000|2022-02-10 09:58:40|2811|2807|2810.5|2806.5|2811|2807|2810.5|2806.5|2
1644487130000|2022-02-10 09:58:50|2810|2806|2808.5|2804.5|2810|2806|2808.5|2804.5|6
1644487140000|2022-02-10 09:59:00|2808|2804|2805.5|2801.5|2808|2804|2805|2801|2
1644487180000|2022-02-10 09:59:40|||||||||1
1644487200000|2022-02-10 10:00:00|2806|2802|2805|2801|2806|2802|2805|2801|3
1644487210000|2022-02-10 10:00:10|2806|2802|2806|2802|2806|2802|2806|2802|0
1644487250000|2022-02-10 10:00:50|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|0
1644487270000|2022-02-10 10:01:10|2807|2803|2807|2803|2807|2803|2807|2803|0
1644487280000|2022-02-10 10:01:20|2806|2802|2806|2802|2806|2802|2806|2802|0
1644487290000|2022-02-10 10:01:30|2806.1|2802.1|2807.5|2803.5|2807.5|2803.5|2806.1|2802.1|0
1644487300000|2022-02-10 10:01:40|2807.4|2803.4|2807|2803|2807.4|2803.4|2807|2803|0
1644487330000|2022-02-10 10:02:10|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|0
1644487340000|2022-02-10 10:02:20|2807|2803|2806.9|2802.9|2807|2803|2806.9|2802.9|0
1644487350000|2022-02-10 10:02:30|2806|2802|2806|2802|2806|2802|2806|2802|0
1644487360000|2022-02-10 10:02:40|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|0
1644487380000|2022-02-10 10:03:00|2806|2802|2807.5|2803.5|2808|2804|2806|2802|13
1644487450000|2022-02-10 10:04:10|2807|2803|2807|2803|2807|2803|2807|2803|1
1644487460000|2022-02-10 10:04:20|2806|2802|2806|2802|2806|2802|2806|2802|0
1644487470000|2022-02-10 10:04:30|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|0
1644487480000|2022-02-10 10:04:40|2806|2802|2805|2801|2806|2802|2805|2801|0
1644487500000|2022-02-10 10:05:00|2805.1|2801.1|2807.5|2803.5|2807.5|2803.5|2805.1|2801.1|0
1644487560000|2022-02-10 10:06:00|2807|2803|2808|2804|2808|2804|2807|2803|0
1644487590000|2022-02-10 10:06:30|2807|2803|2807|2803|2807|2803|2807|2803|3
1644487620000|2022-02-10 10:07:00|2808|2804|2808|2804|2808|2804|2808|2804|5
1644487630000|2022-02-10 10:07:10|2807.5|2803.5|2807.5|2803.5|2807.5|2803.5|2807.5|2803.5|0
1644487660000|2022-02-10 10:07:40|2807.4|2803.4|2806.5|2802.5|2807.4|2803.4|2806.5|2802.5|0
1644487680000|2022-02-10 10:08:00|2806|2802|2806|2802|2806.5|2802.5|2806|2802|2
1644487740000|2022-02-10 10:09:00|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|1
1644487810000|2022-02-10 10:10:10|2806|2802|2806|2802|2806|2802|2806|2802|0
1644487900000|2022-02-10 10:11:40|2807|2803|2807|2803|2807|2803|2807|2803|5
1644487920000|2022-02-10 10:12:00|2806.9|2802.9|2807|2803|2807|2803|2806.5|2802.5|0
1644487930000|2022-02-10 10:12:10|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|0
1644487940000|2022-02-10 10:12:20|2806|2802|2806.5|2802.5|2806.5|2802.5|2806|2802|0
1644487990000|2022-02-10 10:13:10|2807|2803|2807|2803|2807|2803|2807|2803|0
1644488100000|2022-02-10 10:15:00|2808|2804|2809.5|2805.5|2809.5|2805.5|2808|2804|3
1644488110000|2022-02-10 10:15:10|2810|2806|2811|2807|2811|2807|2810|2806|0
1644488160000|2022-02-10 10:16:00|2812|2808|2812|2808|2812|2808|2812|2808|0
1644488210000|2022-02-10 10:16:50|||||||||1
1644488330000|2022-02-10 10:18:50|||||||||1
1644488410000|2022-02-10 10:20:10|2811.1|2807.1|2811|2807|2811.1|2807.1|2811|2807|1
1644488420000|2022-02-10 10:20:20|||||||||10
1644488450000|2022-02-10 10:20:50|2810.5|2806.5|2809|2805|2810.5|2806.5|2809|2805|3
1644488460000|2022-02-10 10:21:00|||||||||1
1644488490000|2022-02-10 10:21:30|2808|2804|2808|2804|2808|2804|2808|2804|0
1644488520000|2022-02-10 10:22:00|2808.5|2804.5|2808.5|2804.5|2808.5|2804.5|2808.5|2804.5|0
1644488530000|2022-02-10 10:22:10|2809|2805|2808.5|2804.5|2809|2805|2808.5|2804.5|2
1644488560000|2022-02-10 10:22:40|2809|2805|2809|2805|2809|2805|2809|2805|0
1644488760000|2022-02-10 10:26:00|||||||||1
1644488810000|2022-02-10 10:26:50|2810|2806|2810|2806|2810|2806|2810|2806|0
1644488830000|2022-02-10 10:27:10|2810.5|2806.5|2810.5|2806.5|2810.5|2806.5|2810.5|2806.5|0
1644488910000|2022-02-10 10:28:30|2811|2807|2811|2807|2811|2807|2811|2807|0
1644488940000|2022-02-10 10:29:00|2812|2808|2812|2808|2812|2808|2812|2808|0
1644489010000|2022-02-10 10:30:10|2811.5|2807.5|2811|2807|2811.5|2807.5|2811|2807|1
1644489020000|2022-02-10 10:30:20|2811.1|2807.1|2811.5|2807.5|2811.5|2807.5|2811.1|2807.1|0
1644489040000|2022-02-10 10:30:40|2811|2807|2811|2807|2811|2807|2811|2807|0
1644489100000|2022-02-10 10:31:40|2810.5|2806.5|2811|2807|2811|2807|2810|2806|1
1644489140000|2022-02-10 10:32:20|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|0
1644489150000|2022-02-10 10:32:30|2811|2807|2811.5|2807.5|2811.5|2807.5|2811|2807|0
1644489210000|2022-02-10 10:33:30|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|51
1644489220000|2022-02-10 10:33:40|2811.5|2807.5|2811.1|2807.1|2811.5|2807.5|2811.1|2807.1|0
1644489280000|2022-02-10 10:34:40|2811|2807|2810.6|2806.6|2811|2807|2810.6|2806.6|0
1644489290000|2022-02-10 10:34:50|2811.1|2807.1|2811.1|2807.1|2811.1|2807.1|2811.1|2807.1|1
1644489300000|2022-02-10 10:35:00|2811|2807|2810.6|2806.6|2811|2807|2810.6|2806.6|1
1644489420000|2022-02-10 10:37:00|2811.1|2807.1|2812.1|2808.1|2812.1|2808.1|2811.1|2807.1|1
1644489430000|2022-02-10 10:37:10|2812|2808|2811.6|2807.6|2812|2808|2811.6|2807.6|0
1644489440000|2022-02-10 10:37:20|2811.5|2807.5|2811.1|2807.1|2811.5|2807.5|2811.1|2807.1|0
1644489480000|2022-02-10 10:38:00|||||||||2
1644489520000|2022-02-10 10:38:40|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|0
1644489540000|2022-02-10 10:39:00|2811.1|2807.1|2811.1|2807.1|2811.6|2807.6|2811|2807|3
1644489550000|2022-02-10 10:39:10|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|0
1644489600000|2022-02-10 10:40:00|2811.6|2807.6|2812|2808|2812|2808|2811.6|2807.6|1
1644489660000|2022-02-10 10:41:00|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|0
1644489830000|2022-02-10 10:43:50|2812|2808|2811.6|2807.6|2812|2808|2811.6|2807.6|2
1644489950000|2022-02-10 10:45:50|2812|2808|2812.1|2808.1|2812.1|2808.1|2812|2808|2
1644489960000|2022-02-10 10:46:00|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|0
1644489970000|2022-02-10 10:46:10|2811.1|2807.1|2811.1|2807.1|2811.1|2807.1|2811.1|2807.1|0
1644490010000|2022-02-10 10:46:50|||||||||1
1644490020000|2022-02-10 10:47:00|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|0
1644490070000|2022-02-10 10:47:50|2811|2807|2810.6|2806.6|2811.1|2807.1|2810.1|2806.1|1
1644490100000|2022-02-10 10:48:20|2811.1|2807.1|2811.1|2807.1|2811.1|2807.1|2811.1|2807.1|0
1644490130000|2022-02-10 10:48:50|2811|2807|2809.1|2805.1|2811|2807|2809.1|2805.1|1
1644490140000|2022-02-10 10:49:00|2809.2|2805.2|2809.2|2805.2|2809.2|2805.2|2809.2|2805.2|0
1644490150000|2022-02-10 10:49:10|2810.1|2806.1|2810.1|2806.1|2810.1|2806.1|2810.1|2806.1|0
1644490170000|2022-02-10 10:49:30|2809.1|2805.1|2809.1|2805.1|2809.1|2805.1|2809.1|2805.1|0
1644490180000|2022-02-10 10:49:40|2809.6|2805.6|2809.6|2805.6|2809.6|2805.6|2809.6|2805.6|2
1644490200000|2022-02-10 10:50:00|2810.1|2806.1|2810.1|2806.1|2810.1|2806.1|2810.1|2806.1|0
1644490210000|2022-02-10 10:50:10|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|0
1644490240000|2022-02-10 10:50:40|2811.1|2807.1|2811.1|2807.1|2811.1|2807.1|2811.1|2807.1|0
1644490250000|2022-02-10 10:50:50|2811.6|2807.6|2811.1|2807.1|2811.6|2807.6|2811.1|2807.1|0
1644490300000|2022-02-10 10:51:40|||||||||26
1644490310000|2022-02-10 10:51:50|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|15
1644490320000|2022-02-10 10:52:00|2812.1|2808.1|2811.6|2807.6|2812.1|2808.1|2811.6|2807.6|6
1644490360000|2022-02-10 10:52:40|2811.1|2807.1|2811.1|2807.1|2811.1|2807.1|2811.1|2807.1|0
1644490380000|2022-02-10 10:53:00|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|0
1644490490000|2022-02-10 10:54:50|||||||||15
1644490500000|2022-02-10 10:55:00|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|0
1644490510000|2022-02-10 10:55:10|2812.1|2808.1|2812.1|2808.1|2812.1|2808.1|2812.1|2808.1|0
1644490540000|2022-02-10 10:55:40|2811.6|2807.6|2811.2|2807.2|2811.6|2807.6|2811.1|2807.1|0
1644490560000|2022-02-10 10:56:00|2811.6|2807.6|2811.6|2807.6|2812.1|2808.1|2811.6|2807.6|3
1644490570000|2022-02-10 10:56:10|2811.1|2807.1|2811.1|2807.1|2811.1|2807.1|2811.1|2807.1|0
1644490610000|2022-02-10 10:56:50|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|9
1644490730000|2022-02-10 10:58:50|||||||||1
1644490750000|2022-02-10 10:59:10|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|0
1644490800000|2022-02-10 11:00:00|2810.1|2806.1|2810.1|2806.1|2810.1|2806.1|2810.1|2806.1|0
1644490820000|2022-02-10 11:00:20|2809.6|2805.6|2809.6|2805.6|2809.6|2805.6|2809.6|2805.6|3
1644490830000|2022-02-10 11:00:30|2810.1|2806.1|2810.1|2806.1|2810.1|2806.1|2810.1|2806.1|0
1644490910000|2022-02-10 11:01:50|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|1
1644490920000|2022-02-10 11:02:00|2811.1|2807.1|2810.6|2806.6|2811.1|2807.1|2810.6|2806.6|0
1644490960000|2022-02-10 11:02:40|2810.1|2806.1|2810.1|2806.1|2810.1|2806.1|2810.1|2806.1|0
1644490980000|2022-02-10 11:03:00|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|1
1644491030000|2022-02-10 11:03:50|||||||||1
1644491040000|2022-02-10 11:04:00|2810.5|2806.5|2809.6|2805.6|2810.5|2806.5|2809.6|2805.6|0
1644491070000|2022-02-10 11:04:30|2809.1|2805.1|2809.6|2805.6|2809.6|2805.6|2809.1|2805.1|0
1644491130000|2022-02-10 11:05:30|2808.6|2804.6|2808.6|2804.6|2808.6|2804.6|2808.6|2804.6|1
1644491150000|2022-02-10 11:05:50|||||||||1
1644491220000|2022-02-10 11:07:00|2810.1|2806.1|2809.1|2805.1|2810.1|2806.1|2809.1|2805.1|0
1644491230000|2022-02-10 11:07:10|2809.6|2805.6|2809.6|2805.6|2809.6|2805.6|2809.6|2805.6|0
1644491390000|2022-02-10 11:09:50|||||||||1
1644491440000|2022-02-10 11:10:40|||||||||1
1644491460000|2022-02-10 11:11:00|2808.6|2804.6|2808.6|2804.6|2808.6|2804.6|2808.6|2804.6|0
1644491470000|2022-02-10 11:11:10|2809.1|2805.1|2809.1|2805.1|2809.1|2805.1|2809.1|2805.1|0
1644491480000|2022-02-10 11:11:20|2809.6|2805.6|2809.6|2805.6|2809.6|2805.6|2809.6|2805.6|47
1644491490000|2022-02-10 11:11:30|||||||||1
1644491500000|2022-02-10 11:11:40|2808.6|2804.6|2809.1|2805.1|2809.1|2805.1|2808.6|2804.6|1
1644491530000|2022-02-10 11:12:10|2808.6|2804.6|2808.6|2804.6|2808.6|2804.6|2808.6|2804.6|0
1644491570000|2022-02-10 11:12:50|||||||||3
1644491580000|2022-02-10 11:13:00|2809.6|2805.6|2809.6|2805.6|2809.6|2805.6|2809.6|2805.6|1
1644491600000|2022-02-10 11:13:20|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|17
1644491610000|2022-02-10 11:13:30|2810.1|2806.1|2810.2|2806.2|2810.2|2806.2|2810.1|2806.1|1
1644491620000|2022-02-10 11:13:40|2811.1|2807.1|2811.1|2807.1|2811.1|2807.1|2811.1|2807.1|0
1644491630000|2022-02-10 11:13:50|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|0
1644491640000|2022-02-10 11:14:00|2811.2|2807.2|2811.2|2807.2|2811.2|2807.2|2811.1|2807.1|0
1644491650000|2022-02-10 11:14:10|2811.1|2807.1|2811.1|2807.1|2811.2|2807.2|2811.1|2807.1|0
1644491760000|2022-02-10 11:16:00|2811.6|2807.6|2811.6|2807.6|2812.1|2808.1|2811.6|2807.6|0
1644491810000|2022-02-10 11:16:50|2812.1|2808.1|2812.1|2808.1|2812.1|2808.1|2812.1|2808.1|0
1644491870000|2022-02-10 11:17:50|2812.2|2808.2|2812.2|2808.2|2812.2|2808.2|2812.2|2808.2|3
1644491880000|2022-02-10 11:18:00|2813.6|2809.6|2813.6|2809.6|2813.6|2809.6|2813.6|2809.6|3
1644491890000|2022-02-10 11:18:10|||||||||2
1644491910000|2022-02-10 11:18:30|2814.1|2810.1|2812.6|2808.6|2814.1|2810.1|2812.6|2808.6|0
1644491950000|2022-02-10 11:19:10|||||||||3
1644491960000|2022-02-10 11:19:20|2812.7|2808.7|2812.6|2808.6|2812.7|2808.7|2812.2|2808.2|0
1644491980000|2022-02-10 11:19:40|2812.1|2808.1|2812.1|2808.1|2812.1|2808.1|2812.1|2808.1|0
1644491990000|2022-02-10 11:19:50|2812.2|2808.2|2812.2|2808.2|2812.2|2808.2|2812.2|2808.2|15
1644492000000|2022-02-10 11:20:00|2811.7|2807.7|2812.2|2808.2|2812.7|2808.7|2811.7|2807.7|0
1644492030000|2022-02-10 11:20:30|2811.2|2807.2|2811.2|2807.2|2811.2|2807.2|2811.2|2807.2|0
1644492040000|2022-02-10 11:20:40|2810.7|2806.7|2810.2|2806.2|2810.7|2806.7|2810.2|2806.2|2
1644492050000|2022-02-10 11:20:50|2810.7|2806.7|2810.2|2806.2|2811.2|2807.2|2810.2|2806.2|0
1644492060000|2022-02-10 11:21:00|2810.7|2806.7|2810.7|2806.7|2810.7|2806.7|2810.7|2806.7|1
1644492070000|2022-02-10 11:21:10|2810.2|2806.2|2810.7|2806.7|2810.7|2806.7|2810.2|2806.2|0
1644492080000|2022-02-10 11:21:20|2810.2|2806.2|2809.7|2805.7|2810.2|2806.2|2809.7|2805.7|1
1644492090000|2022-02-10 11:21:30|2809.2|2805.2|2809.2|2805.2|2809.2|2805.2|2809.2|2805.2|0
1644492100000|2022-02-10 11:21:40|2809.7|2805.7|2809.2|2805.2|2809.7|2805.7|2809.2|2805.2|0
1644492120000|2022-02-10 11:22:00|2809.7|2805.7|2809.7|2805.7|2809.7|2805.7|2809.7|2805.7|0
1644492130000|2022-02-10 11:22:10|2810.2|2806.2|2810.2|2806.2|2810.2|2806.2|2810.2|2806.2|0
1644492140000|2022-02-10 11:22:20|2809.2|2805.2|2809.7|2805.7|2809.7|2805.7|2809.2|2805.2|0
1644492150000|2022-02-10 11:22:30|2809.2|2805.2|2809.2|2805.2|2809.2|2805.2|2809.2|2805.2|2
1644492160000|2022-02-10 11:22:40|2809.7|2805.7|2809.7|2805.7|2809.7|2805.7|2809.7|2805.7|0
1644492170000|2022-02-10 11:22:50|2809.2|2805.2|2809.2|2805.2|2809.2|2805.2|2809.2|2805.2|0
1644492180000|2022-02-10 11:23:00|2809.7|2805.7|2809.2|2805.2|2809.7|2805.7|2809.2|2805.2|0
1644492260000|2022-02-10 11:24:20|2808.2|2804.2|2807.2|2803.2|2808.2|2804.2|2807.2|2803.2|2
1644492270000|2022-02-10 11:24:30|2807.7|2803.7|2807.2|2803.2|2807.7|2803.7|2807.2|2803.2|8
1644492300000|2022-02-10 11:25:00|2807.7|2803.7|2807.2|2803.2|2807.7|2803.7|2807.2|2803.2|0
1644492320000|2022-02-10 11:25:20|2807.7|2803.7|2807.2|2803.2|2807.7|2803.7|2807.2|2803.2|0
1644492330000|2022-02-10 11:25:30|2807.1|2803.1|2807.1|2803.1|2807.1|2803.1|2807.1|2803.1|1
1644492340000|2022-02-10 11:25:40|2806.2|2802.2|2806.2|2802.2|2806.2|2802.2|2806.1|2802.1|1
1644492370000|2022-02-10 11:26:10|2805.7|2801.7|2806.2|2802.2|2806.2|2802.2|2805.2|2801.2|5
1644492380000|2022-02-10 11:26:20|2805.7|2801.7|2805.2|2801.2|2805.7|2801.7|2805.2|2801.2|0
1644492400000|2022-02-10 11:26:40|2804.7|2800.7|2804.2|2800.2|2804.7|2800.7|2804.2|2800.2|0
1644492420000|2022-02-10 11:27:00|2803.7|2799.7|2803.2|2799.2|2803.7|2799.7|2803.2|2799.2|1
1644492430000|2022-02-10 11:27:10|2803.7|2799.7|2803.2|2799.2|2803.7|2799.7|2803.2|2799.2|0
1644492450000|2022-02-10 11:27:30|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|53
1644492460000|2022-02-10 11:27:40|2803.2|2799.2|2803.8|2799.8|2803.8|2799.8|2803.2|2799.2|0
1644492470000|2022-02-10 11:27:50|2803.3|2799.3|2803.3|2799.3|2803.7|2799.7|2803.3|2799.3|0
1644492480000|2022-02-10 11:28:00|2803.8|2799.8|2803.3|2799.3|2803.8|2799.8|2803.3|2799.3|0
1644492530000|2022-02-10 11:28:50|2803.6|2799.6|2803.6|2799.6|2803.6|2799.6|2803.6|2799.6|39
1644492540000|2022-02-10 11:29:00|2803.2|2799.2|2802.6|2798.6|2803.2|2799.2|2802.6|2798.6|0
1644492550000|2022-02-10 11:29:10|2802.2|2798.2|2802.2|2798.2|2802.2|2798.2|2802.2|2798.2|0
1644492570000|2022-02-10 11:29:30|2801.7|2797.7|2804.2|2800.2|2804.2|2800.2|2801.7|2797.7|8
1644492580000|2022-02-10 11:29:40|2804.1|2800.1|2804.1|2800.1|2804.1|2800.1|2804.1|2800.1|0
1644492600000|2022-02-10 11:30:00|2803.6|2799.6|2803.6|2799.6|2803.6|2799.6|2803.6|2799.6|0
1644492610000|2022-02-10 11:30:10|2803.1|2799.1|2803.1|2799.1|2803.1|2799.1|2803.1|2799.1|0
1644492620000|2022-02-10 11:30:20|2803.6|2799.6|2803.6|2799.6|2803.6|2799.6|2803.6|2799.6|0
1644492630000|2022-02-10 11:30:30|2803.1|2799.1|2803.1|2799.1|2803.1|2799.1|2803.1|2799.1|0
1644492650000|2022-02-10 11:30:50|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|0
1644492660000|2022-02-10 11:31:00|2803.1|2799.1|2803.1|2799.1|2803.1|2799.1|2803.1|2799.1|1
1644492700000|2022-02-10 11:31:40|2804.1|2800.1|2804.1|2800.1|2804.1|2800.1|2804.1|2800.1|0
1644492740000|2022-02-10 11:32:20|2805.1|2801.1|2805.1|2801.1|2805.1|2801.1|2805.1|2801.1|1
1644492780000|2022-02-10 11:33:00|||||||||4
1644492840000|2022-02-10 11:34:00|2804.1|2800.1|2803.6|2799.6|2804.1|2800.1|2803.6|2799.6|2
1644492850000|2022-02-10 11:34:10|2803.1|2799.1|2803.1|2799.1|2803.1|2799.1|2803.1|2799.1|0
1644492910000|2022-02-10 11:35:10|||||||||10
1644492920000|2022-02-10 11:35:20|2801.6|2797.6|2800.6|2796.6|2801.6|2797.6|2800.6|2796.6|1
1644492930000|2022-02-10 11:35:30|2801.6|2797.6|2801.6|2797.6|2801.6|2797.6|2801.1|2797.1|3
1644492940000|2022-02-10 11:35:40|2801.1|2797.1|2801.1|2797.1|2801.1|2797.1|2801.1|2797.1|0
1644492950000|2022-02-10 11:35:50|2800.1|2796.1|2800.1|2796.1|2800.1|2796.1|2800.1|2796.1|0
1644492960000|2022-02-10 11:36:00|2800.2|2796.2|2799.6|2795.6|2801.1|2797.1|2799.6|2795.6|8
1644492970000|2022-02-10 11:36:10|2800.1|2796.1|2800.6|2796.6|2800.6|2796.6|2800.1|2796.1|0
1644492980000|2022-02-10 11:36:20|2800.1|2796.1|2800.1|2796.1|2800.1|2796.1|2800.1|2796.1|0
1644493000000|2022-02-10 11:36:40|2802.1|2798.1|2802.1|2798.1|2802.1|2798.1|2802.1|2798.1|2
1644493020000|2022-02-10 11:37:00|2801.1|2797.1|2801.1|2797.1|2801.1|2797.1|2801.1|2797.1|0
1644493100000|2022-02-10 11:38:20|||||||||1
1644493140000|2022-02-10 11:39:00|||||||||2
1644493150000|2022-02-10 11:39:10|2800.1|2796.1|2800.1|2796.1|2800.1|2796.1|2800.1|2796.1|0
1644493380000|2022-02-10 11:43:00|2800.2|2796.2|2800.1|2796.1|2801.1|2797.1|2800.1|2796.1|0
1644493390000|2022-02-10 11:43:10|2800.6|2796.6|2800.1|2796.1|2800.6|2796.6|2800.1|2796.1|0
1644493400000|2022-02-10 11:43:20|||||||||1
1644493500000|2022-02-10 11:45:00|2799.6|2795.6|2799.1|2795.1|2799.6|2795.6|2799.1|2795.1|0
1644493510000|2022-02-10 11:45:10|2799.6|2795.6|2799.1|2795.1|2799.6|2795.6|2799.1|2795.1|1
1644493540000|2022-02-10 11:45:40|2798.6|2794.6|2798.2|2794.2|2798.6|2794.6|2798.1|2794.1|0
1644493550000|2022-02-10 11:45:50|2800.1|2796.1|2799.1|2795.1|2800.1|2796.1|2799.1|2795.1|0
1644493560000|2022-02-10 11:46:00|2798.6|2794.6|2798.6|2794.6|2798.6|2794.6|2798.6|2794.6|1
1644493570000|2022-02-10 11:46:10|2798.1|2794.1|2798.1|2794.1|2798.1|2794.1|2798.1|2794.1|0
1644493580000|2022-02-10 11:46:20|2797.7|2793.7|2797.6|2793.6|2798.1|2794.1|2797.6|2793.6|1
1644493590000|2022-02-10 11:46:30|2798.1|2794.1|2798.1|2794.1|2798.1|2794.1|2797.6|2793.6|0
1644493600000|2022-02-10 11:46:40|2797.6|2793.6|2797.1|2793.1|2797.6|2793.6|2797.1|2793.1|0
1644493610000|2022-02-10 11:46:50|2797.2|2793.2|2797.6|2793.6|2797.6|2793.6|2797.1|2793.1|1
1644493620000|2022-02-10 11:47:00|2798.1|2794.1|2798.1|2794.1|2798.1|2794.1|2798.1|2794.1|0
1644493670000|2022-02-10 11:47:50|2797.1|2793.1|2797.1|2793.1|2797.6|2793.6|2797.1|2793.1|0
1644493680000|2022-02-10 11:48:00|2797.6|2793.6|2797.6|2793.6|2797.6|2793.6|2797.6|2793.6|0
1644493690000|2022-02-10 11:48:10|2798.1|2794.1|2798.1|2794.1|2798.1|2794.1|2798.1|2794.1|0
1644493710000|2022-02-10 11:48:30|2798|2794|2797.1|2793.1|2798|2794|2797.1|2793.1|0
1644493720000|2022-02-10 11:48:40|2796.6|2792.6|2796.6|2792.6|2796.6|2792.6|2796.6|2792.6|1
1644493730000|2022-02-10 11:48:50|2796.7|2792.7|2797.6|2793.6|2797.6|2793.6|2796.7|2792.7|0
1644493740000|2022-02-10 11:49:00|2797.1|2793.1|2797.6|2793.6|2798.1|2794.1|2797.1|2793.1|0
1644493750000|2022-02-10 11:49:10|2797.1|2793.1|2797.1|2793.1|2797.1|2793.1|2797.1|2793.1|0
1644493760000|2022-02-10 11:49:20|||||||||3
1644493790000|2022-02-10 11:49:50|2797.6|2793.6|2797.6|2793.6|2797.6|2793.6|2797.6|2793.6|0
1644493800000|2022-02-10 11:50:00|2798.1|2794.1|2797.6|2793.6|2798.1|2794.1|2797.1|2793.1|0
1644493810000|2022-02-10 11:50:10|2797.1|2793.1|2797.1|2793.1|2797.1|2793.1|2797.1|2793.1|0
1644493820000|2022-02-10 11:50:20|2797.6|2793.6|2797.6|2793.6|2797.6|2793.6|2797.6|2793.6|0
1644493830000|2022-02-10 11:50:30|2797.1|2793.1|2797.1|2793.1|2797.1|2793.1|2797.1|2793.1|0
1644493840000|2022-02-10 11:50:40|2797.2|2793.2|2798.1|2794.1|2798.1|2794.1|2797.2|2793.2|1
1644493850000|2022-02-10 11:50:50|2797.6|2793.6|2797.1|2793.1|2797.6|2793.6|2797.1|2793.1|0
1644493860000|2022-02-10 11:51:00|2796.1|2792.1|2794.6|2790.6|2796.1|2792.1|2794.1|2790.1|4
1644493870000|2022-02-10 11:51:10|2795.1|2791.1|2795.1|2791.1|2795.1|2791.1|2795.1|2791.1|0
1644493890000|2022-02-10 11:51:30|2794.6|2790.6|2794.6|2790.6|2794.6|2790.6|2794.6|2790.6|0
1644493900000|2022-02-10 11:51:40|2794.1|2790.1|2794.1|2790.1|2794.1|2790.1|2794.1|2790.1|1
1644493910000|2022-02-10 11:51:50|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|1
1644493920000|2022-02-10 11:52:00|2794.1|2790.1|2793.1|2789.1|2794.1|2790.1|2793.1|2789.1|0
1644493930000|2022-02-10 11:52:10|2793.6|2789.6|2793.1|2789.1|2793.6|2789.6|2793.1|2789.1|0
1644493940000|2022-02-10 11:52:20|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|1
1644493950000|2022-02-10 11:52:30|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|0
1644493960000|2022-02-10 11:52:40|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|0
1644493980000|2022-02-10 11:53:00|2793.6|2789.6|2793.6|2789.6|2793.6|2789.6|2793.6|2789.6|0
1644494000000|2022-02-10 11:53:20|2793.5|2789.5|2792.6|2788.6|2793.5|2789.5|2792.6|2788.6|10
1644494010000|2022-02-10 11:53:30|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|2793.1|2789.1|0
1644494020000|2022-02-10 11:53:40|2794|2790|2795.1|2791.1|2795.1|2791.1|2794|2790|1
1644494030000|2022-02-10 11:53:50|2794.6|2790.6|2794.6|2790.6|2794.6|2790.6|2794.6|2790.6|0
1644494050000|2022-02-10 11:54:10|2795.6|2791.6|2795.6|2791.6|2795.6|2791.6|2795.6|2791.6|1
1644494080000|2022-02-10 11:54:40|2796.1|2792.1|2796.6|2792.6|2796.6|2792.6|2796.1|2792.1|1
1644494100000|2022-02-10 11:55:00|2796.1|2792.1|2796.1|2792.1|2796.6|2792.6|2796.1|2792.1|0
1644494110000|2022-02-10 11:55:10|2796.6|2792.6|2796.6|2792.6|2796.6|2792.6|2796.6|2792.6|0
1644494130000|2022-02-10 11:55:30|2796.1|2792.1|2796.1|2792.1|2796.1|2792.1|2796.1|2792.1|0
1644494140000|2022-02-10 11:55:40|2796.6|2792.6|2796.6|2792.6|2796.6|2792.6|2796.6|2792.6|0
1644494170000|2022-02-10 11:56:10|2797.6|2793.6|2797.6|2793.6|2797.6|2793.6|2797.6|2793.6|0
1644494190000|2022-02-10 11:56:30|2797.1|2793.1|2797.1|2793.1|2797.1|2793.1|2797.1|2793.1|0
1644494200000|2022-02-10 11:56:40|2797.6|2793.6|2797.6|2793.6|2797.6|2793.6|2797.6|2793.6|0
1644494220000|2022-02-10 11:57:00|2796.6|2792.6|2796.6|2792.6|2796.6|2792.6|2796.6|2792.6|4
1644494310000|2022-02-10 11:58:30|2795.6|2791.6|2795.1|2791.1|2795.6|2791.6|2795.1|2791.1|0
1644494320000|2022-02-10 11:58:40|2795.2|2791.2|2797.1|2793.1|2797.1|2793.1|2795.2|2791.2|2
1644494340000|2022-02-10 11:59:00|2795.7|2791.7|2794.6|2790.6|2795.7|2791.7|2794.6|2790.6|2
1644494410000|2022-02-10 12:00:10|2794.1|2790.1|2794.6|2790.6|2794.6|2790.6|2794.1|2790.1|0
1644494430000|2022-02-10 12:00:30|2795.1|2791.1|2795.6|2791.6|2795.6|2791.6|2795.1|2791.1|0
1644494450000|2022-02-10 12:00:50|2795.1|2791.1|2795.1|2791.1|2795.1|2791.1|2795.1|2791.1|0
1644494460000|2022-02-10 12:01:00|2795.6|2791.6|2795.6|2791.6|2795.6|2791.6|2795.6|2791.6|0
1644494470000|2022-02-10 12:01:10|2796.1|2792.1|2796.1|2792.1|2796.1|2792.1|2796.1|2792.1|0
1644494520000|2022-02-10 12:02:00|2796.6|2792.6|2796.6|2792.6|2796.6|2792.6|2796.6|2792.6|0
1644494530000|2022-02-10 12:02:10|2796.1|2792.1|2796.1|2792.1|2796.1|2792.1|2796.1|2792.1|1
1644494550000|2022-02-10 12:02:30|2796.6|2792.6|2796.6|2792.6|2796.6|2792.6|2796.6|2792.6|0
1644494570000|2022-02-10 12:02:50|2797.1|2793.1|2796.6|2792.6|2797.1|2793.1|2796.6|2792.6|0
1644494600000|2022-02-10 12:03:20|||||||||1
1644494650000|2022-02-10 12:04:10|2797.1|2793.1|2797|2793|2797.1|2793.1|2797|2793|0
1644494670000|2022-02-10 12:04:30|2796.6|2792.6|2796.6|2792.6|2796.6|2792.6|2796.6|2792.6|0
1644494740000|2022-02-10 12:05:40|||||||||1
1644494760000|2022-02-10 12:06:00|2797.1|2793.1|2798.1|2794.1|2798.1|2794.1|2797.1|2793.1|2
1644494800000|2022-02-10 12:06:40|2798.6|2794.6|2798.6|2794.6|2798.6|2794.6|2798.6|2794.6|2
1644494910000|2022-02-10 12:08:30|2799.2|2795.2|2799.2|2795.2|2799.2|2795.2|2799.2|2795.2|65
1644494920000|2022-02-10 12:08:40|2799.3|2795.3|2799.2|2795.2|2799.7|2795.7|2799.2|2795.2|1
1644494930000|2022-02-10 12:08:50|2799.7|2795.7|2799.7|2795.7|2799.7|2795.7|2799.7|2795.7|0
1644494970000|2022-02-10 12:09:30|||||||||1
1644494980000|2022-02-10 12:09:40|2800.2|2796.2|2800.2|2796.2|2800.2|2796.2|2800.2|2796.2|1
1644494990000|2022-02-10 12:09:50|2801.2|2797.2|2801.2|2797.2|2801.2|2797.2|2801.2|2797.2|21
1644495000000|2022-02-10 12:10:00|2801.3|2797.3|2801.2|2797.2|2801.3|2797.3|2801.2|2797.2|0
1644495050000|2022-02-10 12:10:50|2801.7|2797.7|2801.7|2797.7|2801.7|2797.7|2801.7|2797.7|2
1644495060000|2022-02-10 12:11:00|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|0
1644495070000|2022-02-10 12:11:10|2802.2|2798.2|2802.2|2798.2|2802.2|2798.2|2802.2|2798.2|0
1644495110000|2022-02-10 12:11:50|2802.3|2798.3|2803.2|2799.2|2803.2|2799.2|2802.3|2798.3|1
1644495120000|2022-02-10 12:12:00|2802.7|2798.7|2801.7|2797.7|2802.7|2798.7|2801.7|2797.7|6
1644495150000|2022-02-10 12:12:30|2801.3|2797.3|2799.8|2795.8|2801.7|2797.7|2799.8|2795.8|4
1644495180000|2022-02-10 12:13:00|2801.4|2797.4|2801.4|2797.4|2801.4|2797.4|2801.4|2797.4|1
1644495190000|2022-02-10 12:13:10|2802.3|2798.3|2802.3|2798.3|2802.3|2798.3|2802.3|2798.3|2
1644495200000|2022-02-10 12:13:20|2801.7|2797.7|2800.8|2796.8|2801.7|2797.7|2800.8|2796.8|3
1644495210000|2022-02-10 12:13:30|||||||||1
1644495220000|2022-02-10 12:13:40|||||||||2
1644495230000|2022-02-10 12:13:50|2800.3|2796.3|2799.8|2795.8|2800.3|2796.3|2799.8|2795.8|2
1644495240000|2022-02-10 12:14:00|2799.3|2795.3|2796.8|2792.8|2799.3|2795.3|2796.8|2792.8|8
1644495250000|2022-02-10 12:14:10|||||||||1
1644495260000|2022-02-10 12:14:20|2796.7|2792.7|2796.8|2792.8|2796.8|2792.8|2796.7|2792.7|0
1644495270000|2022-02-10 12:14:30|2797.3|2793.3|2797.3|2793.3|2797.3|2793.3|2797.3|2793.3|2
1644495300000|2022-02-10 12:15:00|2797.2|2793.2|2796.3|2792.3|2797.2|2793.2|2796.3|2792.3|3
1644495320000|2022-02-10 12:15:20|2797.7|2793.7|2797.8|2793.8|2797.8|2793.8|2797.7|2793.7|19
1644495330000|2022-02-10 12:15:30|2798.3|2794.3|2798.3|2794.3|2798.3|2794.3|2798.3|2794.3|0
1644495350000|2022-02-10 12:15:50|2797.7|2793.7|2797.7|2793.7|2797.7|2793.7|2797.7|2793.7|1
1644495360000|2022-02-10 12:16:00|||||||||3
1644495370000|2022-02-10 12:16:10|2797.2|2793.2|2796.7|2792.7|2797.2|2793.2|2796.7|2792.7|2
1644495400000|2022-02-10 12:16:40|2796.8|2792.8|2798.3|2794.3|2798.3|2794.3|2796.8|2792.8|1
1644495430000|2022-02-10 12:17:10|2797.7|2793.7|2798.3|2794.3|2798.3|2794.3|2797.7|2793.7|3
1644495440000|2022-02-10 12:17:20|2797.7|2793.7|2798.3|2794.3|2798.3|2794.3|2797.7|2793.7|2
1644495450000|2022-02-10 12:17:30|2798.2|2794.2|2798.8|2794.8|2798.8|2794.8|2797.8|2793.8|7
1644495460000|2022-02-10 12:17:40|||||||||1
1644495480000|2022-02-10 12:18:00|||||||||1
1644495490000|2022-02-10 12:18:10|2797.8|2793.8|2797.7|2793.7|2797.8|2793.8|2797.7|2793.7|12
1644495500000|2022-02-10 12:18:20|2797.8|2793.8|2797.8|2793.8|2797.8|2793.8|2797.8|2793.8|0
1644495510000|2022-02-10 12:18:30|2798.7|2794.7|2797.7|2793.7|2798.7|2794.7|2797.7|2793.7|3
1644495540000|2022-02-10 12:19:00|||||||||1
1644495550000|2022-02-10 12:19:10|2797.2|2793.2|2797.2|2793.2|2797.2|2793.2|2797.2|2793.2|0
1644495570000|2022-02-10 12:19:30|2796.3|2792.3|2796.3|2792.3|2796.3|2792.3|2796.3|2792.3|0
1644495580000|2022-02-10 12:19:40|2796.7|2792.7|2796.7|2792.7|2796.7|2792.7|2796.7|2792.7|1
1644495650000|2022-02-10 12:20:50|||||||||1
1644495660000|2022-02-10 12:21:00|||||||||1
1644495710000|2022-02-10 12:21:50|2796.2|2792.2|2796.2|2792.2|2796.2|2792.2|2796.2|2792.2|1
1644495720000|2022-02-10 12:22:00|2796.1|2792.1|2795.2|2791.2|2796.1|2792.1|2794.2|2790.2|0
1644495730000|2022-02-10 12:22:10|2795.3|2791.3|2796.2|2792.2|2796.2|2792.2|2795.3|2791.3|2
1644495740000|2022-02-10 12:22:20|2795.8|2791.8|2794.7|2790.7|2795.8|2791.8|2794.7|2790.7|4
1644495810000|2022-02-10 12:23:30|2794.2|2790.2|2794.2|2790.2|2794.2|2790.2|2794.2|2790.2|3
1644495820000|2022-02-10 12:23:40|2794.7|2790.7|2795.2|2791.2|2795.2|2791.2|2794.7|2790.7|1
1644495840000|2022-02-10 12:24:00|2795.7|2791.7|2796.2|2792.2|2796.2|2792.2|2795.7|2791.7|0
1644495850000|2022-02-10 12:24:10|2795.7|2791.7|2795.7|2791.7|2795.7|2791.7|2795.7|2791.7|0
1644495860000|2022-02-10 12:24:20|||||||||1
1644495880000|2022-02-10 12:24:40|2794.7|2790.7|2794.2|2790.2|2794.7|2790.7|2794.2|2790.2|0
1644495890000|2022-02-10 12:24:50|2794.7|2790.7|2794.7|2790.7|2794.7|2790.7|2794.7|2790.7|1
1644495900000|2022-02-10 12:25:00|2794.2|2790.2|2794.2|2790.2|2794.2|2790.2|2794.2|2790.2|0
1644495940000|2022-02-10 12:25:40|2793.7|2789.7|2793.7|2789.7|2793.7|2789.7|2793.7|2789.7|0
1644495960000|2022-02-10 12:26:00|2794.2|2790.2|2795.2|2791.2|2795.2|2791.2|2794.2|2790.2|0
1644495970000|2022-02-10 12:26:10|2794.7|2790.7|2792.7|2788.7|2794.7|2790.7|2792.7|2788.7|9
1644495980000|2022-02-10 12:26:20|2792.2|2788.2|2792.2|2788.2|2792.2|2788.2|2792.2|2788.2|0
1644495990000|2022-02-10 12:26:30|2792.3|2788.3|2792.3|2788.3|2792.3|2788.3|2792.3|2788.3|1
1644496020000|2022-02-10 12:27:00|2792.8|2788.8|2793.3|2789.3|2793.3|2789.3|2792.8|2788.8|1
1644496060000|2022-02-10 12:27:40|2793.8|2789.8|2793.8|2789.8|2793.8|2789.8|2793.8|2789.8|2
1644496070000|2022-02-10 12:27:50|2793.7|2789.7|2793.8|2789.8|2793.8|2789.8|2793.3|2789.3|0
1644496080000|2022-02-10 12:28:00|2794.3|2790.3|2793.7|2789.7|2794.3|2790.3|2793.7|2789.7|1
1644496090000|2022-02-10 12:28:10|2793.2|2789.2|2793.3|2789.3|2793.3|2789.3|2793.2|2789.2|0
1644496120000|2022-02-10 12:28:40|2793.7|2789.7|2793.7|2789.7|2793.7|2789.7|2793.7|2789.7|0
1644496140000|2022-02-10 12:29:00|2793.8|2789.8|2793.7|2789.7|2794.2|2790.2|2793.7|2789.7|3
1644496190000|2022-02-10 12:29:50|||||||||1
1644496200000|2022-02-10 12:30:00|2793.8|2789.8|2791.2|2787.2|2793.8|2789.8|2791.2|2787.2|1
1644496210000|2022-02-10 12:30:10|2791.3|2787.3|2792.3|2788.3|2792.3|2788.3|2791.3|2787.3|7
1644496220000|2022-02-10 12:30:20|2792.2|2788.2|2792.3|2788.3|2792.3|2788.3|2791.8|2787.8|1
1644496240000|2022-02-10 12:30:40|||||||||10
1644496260000|2022-02-10 12:31:00|2793.3|2789.3|2791.8|2787.8|2793.3|2789.3|2791.7|2787.7|2
1644496280000|2022-02-10 12:31:20|2792.7|2788.7|2793.3|2789.3|2793.3|2789.3|2792.7|2788.7|0
1644496290000|2022-02-10 12:31:30|2793.2|2789.2|2792.8|2788.8|2793.3|2789.3|2792.8|2788.8|0
1644496310000|2022-02-10 12:31:50|2793.3|2789.3|2793.3|2789.3|2793.3|2789.3|2793.3|2789.3|0
1644496320000|2022-02-10 12:32:00|2795.2|2791.2|2795.2|2791.2|2795.2|2791.2|2795.2|2791.2|1
1644496330000|2022-02-10 12:32:10|2794.8|2790.8|2795.7|2791.7|2795.7|2791.7|2794.8|2790.8|0
1644496350000|2022-02-10 12:32:30|2795.3|2791.3|2796.2|2792.2|2796.2|2792.2|2795.3|2791.3|0
1644496360000|2022-02-10 12:32:40|2796.3|2792.3|2796.3|2792.3|2796.3|2792.3|2796.3|2792.3|0
1644496380000|2022-02-10 12:33:00|2797.2|2793.2|2796.2|2792.2|2797.2|2793.2|2796.2|2792.2|21
1644496410000|2022-02-10 12:33:30|2796.8|2792.8|2797.2|2793.2|2797.3|2793.3|2796.8|2792.8|2
1644496420000|2022-02-10 12:33:40|2797.3|2793.3|2797.7|2793.7|2797.7|2793.7|2797.2|2793.2|1
1644496470000|2022-02-10 12:34:30|2797.3|2793.3|2796.8|2792.8|2797.3|2793.3|2796.8|2792.8|0
1644496480000|2022-02-10 12:34:40|2797.7|2793.7|2797.7|2793.7|2797.7|2793.7|2797.7|2793.7|0
1644496500000|2022-02-10 12:35:00|2796.8|2792.8|2797.8|2793.8|2797.8|2793.8|2796.8|2792.8|0
1644496540000|2022-02-10 12:35:40|||||||||3
1644496550000|2022-02-10 12:35:50|2798.7|2794.7|2798.7|2794.7|2798.7|2794.7|2798.7|2794.7|0
1644496570000|2022-02-10 12:36:10|2797.8|2793.8|2797.8|2793.8|2797.8|2793.8|2797.8|2793.8|0
1644496600000|2022-02-10 12:36:40|2798.3|2794.3|2798.3|2794.3|2798.3|2794.3|2798.3|2794.3|0
1644496620000|2022-02-10 12:37:00|2798.7|2794.7|2798.7|2794.7|2798.7|2794.7|2798.7|2794.7|0
1644496650000|2022-02-10 12:37:30|||||||||1
1644496700000|2022-02-10 12:38:20|2799.8|2795.8|2800.2|2796.2|2800.2|2796.2|2799.8|2795.8|24
1644496710000|2022-02-10 12:38:30|2799.3|2795.3|2799.8|2795.8|2800.3|2796.3|2799.3|2795.3|0
1644496720000|2022-02-10 12:38:40|2800.3|2796.3|2800.3|2796.3|2800.3|2796.3|2800.3|2796.3|0
1644496750000|2022-02-10 12:39:10|2800.8|2796.8|2800.3|2796.3|2800.8|2796.8|2800.3|2796.3|1
1644496760000|2022-02-10 12:39:20|||||||||1
1644496770000|2022-02-10 12:39:30|2800.8|2796.8|2800.8|2796.8|2800.8|2796.8|2800.8|2796.8|1
1644496780000|2022-02-10 12:39:40|2800.3|2796.3|2800.3|2796.3|2800.3|2796.3|2800.3|2796.3|0
1644496800000|2022-02-10 12:40:00|||||||||1
1644496810000|2022-02-10 12:40:10|2800.2|2796.2|2800.3|2796.3|2800.3|2796.3|2800.2|2796.2|0
1644496830000|2022-02-10 12:40:30|||||||||2
1644496850000|2022-02-10 12:40:50|2800.2|2796.2|2800.3|2796.3|2800.3|2796.3|2800.2|2796.2|0
1644496880000|2022-02-10 12:41:20|2800.2|2796.2|2800.2|2796.2|2800.2|2796.2|2800.2|2796.2|0
1644496910000|2022-02-10 12:41:50|||||||||24
1644496990000|2022-02-10 12:43:10|2801.1|2797.1|2800.2|2796.2|2801.1|2797.1|2800.2|2796.2|7
1644497010000|2022-02-10 12:43:30|2800.3|2796.3|2800.7|2796.7|2800.7|2796.7|2800.3|2796.3|0
1644497220000|2022-02-10 12:47:00|2801.2|2797.2|2801.2|2797.2|2801.2|2797.2|2801.2|2797.2|0
1644497230000|2022-02-10 12:47:10|2801.7|2797.7|2801.2|2797.2|2801.7|2797.7|2801.2|2797.2|0
1644497240000|2022-02-10 12:47:20|2801.7|2797.7|2801.7|2797.7|2801.7|2797.7|2801.7|2797.7|0
1644497290000|2022-02-10 12:48:10|2802.2|2798.2|2802.2|2798.2|2802.2|2798.2|2802.2|2798.2|0
1644497350000|2022-02-10 12:49:10|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|2
1644497360000|2022-02-10 12:49:20|2802.7|2798.7|2802.7|2798.7|2802.7|2798.7|2802.7|2798.7|1
1644497370000|2022-02-10 12:49:30|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|0
1644497410000|2022-02-10 12:50:10|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|0
1644497480000|2022-02-10 12:51:20|||||||||2
1644497520000|2022-02-10 12:52:00|2804.2|2800.2|2803.7|2799.7|2804.2|2800.2|2803.7|2799.7|0
1644497610000|2022-02-10 12:53:30|||||||||6
1644497630000|2022-02-10 12:53:50|2804.2|2800.2|2804.2|2800.2|2804.2|2800.2|2804.2|2800.2|0
1644497730000|2022-02-10 12:55:30|||||||||1
1644497750000|2022-02-10 12:55:50|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|1
1644497770000|2022-02-10 12:56:10|2804.2|2800.2|2804.2|2800.2|2804.2|2800.2|2804.2|2800.2|0
1644497790000|2022-02-10 12:56:30|2803.7|2799.7|2803.2|2799.2|2803.7|2799.7|2803.2|2799.2|4
1644497800000|2022-02-10 12:56:40|2803.6|2799.6|2803.6|2799.6|2803.6|2799.6|2803.6|2799.6|4
1644497810000|2022-02-10 12:56:50|2803.7|2799.7|2803.2|2799.2|2803.7|2799.7|2802.7|2798.7|2
1644497820000|2022-02-10 12:57:00|2802.6|2798.6|2803.2|2799.2|2803.2|2799.2|2801.2|2797.2|6
1644497830000|2022-02-10 12:57:10|2802.7|2798.7|2802.7|2798.7|2802.7|2798.7|2802.7|2798.7|0
1644497850000|2022-02-10 12:57:30|2803.2|2799.2|2803.7|2799.7|2803.7|2799.7|2803.2|2799.2|6
1644497860000|2022-02-10 12:57:40|2804.2|2800.2|2805.1|2801.1|2805.1|2801.1|2804.2|2800.2|2
1644497870000|2022-02-10 12:57:50|2804.2|2800.2|2804.2|2800.2|2804.2|2800.2|2804.2|2800.2|1
1644497880000|2022-02-10 12:58:00|2804.7|2800.7|2804.2|2800.2|2804.7|2800.7|2804.2|2800.2|2
1644497890000|2022-02-10 12:58:10|2805.1|2801.1|2804.2|2800.2|2805.1|2801.1|2804.2|2800.2|3
1644497900000|2022-02-10 12:58:20|2804.7|2800.7|2804.7|2800.7|2804.7|2800.7|2804.7|2800.7|0
1644497920000|2022-02-10 12:58:40|2804.2|2800.2|2804.2|2800.2|2804.7|2800.7|2804.2|2800.2|0
1644497980000|2022-02-10 12:59:40|||||||||1
1644497990000|2022-02-10 12:59:50|2804.7|2800.7|2803.7|2799.7|2804.7|2800.7|2803.7|2799.7|1
1644498000000|2022-02-10 13:00:00|2804.7|2800.7|2805.2|2801.2|2805.7|2801.7|2804.2|2800.2|3
1644498010000|2022-02-10 13:00:10|2805.7|2801.7|2806.7|2802.7|2806.7|2802.7|2805.2|2801.2|1
1644498030000|2022-02-10 13:00:30|2807.2|2803.2|2807.2|2803.2|2807.2|2803.2|2807.2|2803.2|0
1644498050000|2022-02-10 13:00:50|2807.3|2803.3|2808.1|2804.1|2808.1|2804.1|2807.3|2803.3|0
1644498060000|2022-02-10 13:01:00|2807.2|2803.2|2807.2|2803.2|2807.2|2803.2|2807.2|2803.2|0
1644498080000|2022-02-10 13:01:20|2807.3|2803.3|2807.7|2803.7|2808.2|2804.2|2807.3|2803.3|1
1644498090000|2022-02-10 13:01:30|||||||||3
1644498100000|2022-02-10 13:01:40|2808.2|2804.2|2808.2|2804.2|2808.2|2804.2|2808.2|2804.2|0
1644498110000|2022-02-10 13:01:50|||||||||1
1644498120000|2022-02-10 13:02:00|2807.2|2803.2|2807.2|2803.2|2807.2|2803.2|2807.2|2803.2|0
1644498130000|2022-02-10 13:02:10|||||||||14
1644498140000|2022-02-10 13:02:20|||||||||6
1644498150000|2022-02-10 13:02:30|2806.2|2802.2|2807.2|2803.2|2807.2|2803.2|2806.2|2802.2|15
1644498160000|2022-02-10 13:02:40|||||||||9
1644498170000|2022-02-10 13:02:50|2807.1|2803.1|2806.2|2802.2|2807.1|2803.1|2806.2|2802.2|1
1644498190000|2022-02-10 13:03:10|2807.2|2803.2|2807.2|2803.2|2807.2|2803.2|2807.2|2803.2|0
1644498240000|2022-02-10 13:04:00|||||||||5
1644498280000|2022-02-10 13:04:40|||||||||1
1644498330000|2022-02-10 13:05:30|2808.2|2804.2|2808.2|2804.2|2808.2|2804.2|2808.2|2804.2|7
1644498360000|2022-02-10 13:06:00|||||||||2
1644498370000|2022-02-10 13:06:10|||||||||1
1644498380000|2022-02-10 13:06:20|2807.2|2803.2|2807.2|2803.2|2807.2|2803.2|2807.2|2803.2|1
1644498390000|2022-02-10 13:06:30|2806.2|2802.2|2806.2|2802.2|2806.2|2802.2|2806.2|2802.2|2
1644498400000|2022-02-10 13:06:40|||||||||3
1644498420000|2022-02-10 13:07:00|2807.1|2803.1|2807.2|2803.2|2807.2|2803.2|2807.1|2803.1|1
1644498460000|2022-02-10 13:07:40|2806.7|2802.7|2806.2|2802.2|2806.7|2802.7|2806.2|2802.2|2
1644498480000|2022-02-10 13:08:00|||||||||8
1644498490000|2022-02-10 13:08:10|||||||||1
1644498530000|2022-02-10 13:08:50|||||||||1
1644498560000|2022-02-10 13:09:20|||||||||1
1644498590000|2022-02-10 13:09:50|||||||||1
1644498630000|2022-02-10 13:10:30|2805.2|2801.2|2803.2|2799.2|2805.2|2801.2|2803.2|2799.2|3
1644498640000|2022-02-10 13:10:40|2804.2|2800.2|2804.2|2800.2|2804.2|2800.2|2804.2|2800.2|0
1644498650000|2022-02-10 13:10:50|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|7
1644498660000|2022-02-10 13:11:00|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|2
1644498670000|2022-02-10 13:11:10|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|2803.7|2799.7|0
1644498680000|2022-02-10 13:11:20|2803.2|2799.2|2803.2|2799.2|2803.2|2799.2|2802.2|2798.2|1
1644498690000|2022-02-10 13:11:30|2803.1|2799.1|2802.2|2798.2|2803.1|2799.1|2802.2|2798.2|2
1644498700000|2022-02-10 13:11:40|2801.7|2797.7|2801.7|2797.7|2802.2|2798.2|2801.7|2797.7|2
1644498720000|2022-02-10 13:12:00|2801.2|2797.2|2800.2|2796.2|2801.2|2797.2|2800.2|2796.2|2
1644498730000|2022-02-10 13:12:10|2800.1|2796.1|2800.1|2796.1|2800.1|2796.1|2800.1|2796.1|36
1644498750000|2022-02-10 13:12:30|2800|2796|2800|2796|2800|2796|2800|2796|32
1644498760000|2022-02-10 13:12:40|||||||||2
1644498780000|2022-02-10 13:13:00|2798.2|2794.2|2799|2795|2799.1|2795.1|2798.1|2794.1|1
1644498790000|2022-02-10 13:13:10|||||||||1
1644498800000|2022-02-10 13:13:20|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|6
1644498810000|2022-02-10 13:13:30|2798.1|2794.1|2798.1|2794.1|2798.1|2794.1|2798.1|2794.1|0
1644498820000|2022-02-10 13:13:40|2798|2794|2797.5|2793.5|2798|2794|2797.5|2793.5|2
1644498840000|2022-02-10 13:14:00|2797.1|2793.1|2798|2794|2798|2794|2797.1|2793.1|0
1644498860000|2022-02-10 13:14:20|||||||||8
1644498870000|2022-02-10 13:14:30|2797.6|2793.6|2797.5|2793.5|2797.6|2793.6|2797.5|2793.5|10
1644498890000|2022-02-10 13:14:50|2799.1|2795.1|2799.1|2795.1|2799.1|2795.1|2799.1|2795.1|3
1644498900000|2022-02-10 13:15:00|2799.5|2795.5|2801|2797|2801|2797|2799.1|2795.1|3
1644498910000|2022-02-10 13:15:10|2801.1|2797.1|2801.5|2797.5|2801.6|2797.6|2801.1|2797.1|0
1644498920000|2022-02-10 13:15:20|2801.1|2797.1|2802.6|2798.6|2802.6|2798.6|2801.1|2797.1|0
1644498930000|2022-02-10 13:15:30|2803.1|2799.1|2803.1|2799.1|2803.1|2799.1|2803.1|2799.1|0
1644498940000|2022-02-10 13:15:40|2804|2800|2804|2800|2804|2800|2804|2800|0
1644498950000|2022-02-10 13:15:50|2804.6|2800.6|2805.6|2801.6|2805.6|2801.6|2804.6|2800.6|2
1644498960000|2022-02-10 13:16:00|2806.1|2802.1|2805|2801|2806.1|2802.1|2805|2801|1
1644498970000|2022-02-10 13:16:10|2805.1|2801.1|2805.5|2801.5|2805.5|2801.5|2805.1|2801.1|0
1644498980000|2022-02-10 13:16:20|2805|2801|2805|2801|2805|2801|2805|2801|2
1644498990000|2022-02-10 13:16:30|2804.1|2800.1|2804.5|2800.5|2804.5|2800.5|2804.1|2800.1|3
1644499000000|2022-02-10 13:16:40|2804.1|2800.1|2804.6|2800.6|2805.1|2801.1|2804.1|2800.1|0
1644499020000|2022-02-10 13:17:00|2804.1|2800.1|2804.1|2800.1|2804.1|2800.1|2804.1|2800.1|4
1644499030000|2022-02-10 13:17:10|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|0
1644499050000|2022-02-10 13:17:30|2804.6|2800.6|2804.6|2800.6|2804.6|2800.6|2804.6|2800.6|1
1644499060000|2022-02-10 13:17:40|2806|2802|2806|2802|2806|2802|2806|2802|0
1644499090000|2022-02-10 13:18:10|2805.1|2801.1|2805.5|2801.5|2805.5|2801.5|2805.1|2801.1|4
1644499110000|2022-02-10 13:18:30|2805|2801|2805|2801|2805|2801|2805|2801|0
1644499120000|2022-02-10 13:18:40|||||||||1
1644499130000|2022-02-10 13:18:50|2804.1|2800.1|2804|2800|2804.1|2800.1|2804|2800|1
1644499150000|2022-02-10 13:19:10|||||||||1
1644499180000|2022-02-10 13:19:40|2804.1|2800.1|2807|2803|2807|2803|2804.1|2800.1|9
1644499200000|2022-02-10 13:20:00|2805.5|2801.5|2806|2802|2806|2802|2805.5|2801.5|121
1644499210000|2022-02-10 13:20:10|2805.9|2801.9|2805.9|2801.9|2805.9|2801.9|2805.9|2801.9|0
1644499220000|2022-02-10 13:20:20|2804|2800|2804|2800|2804|2800|2803.5|2799.5|1
1644499250000|2022-02-10 13:20:50|2803|2799|2803.5|2799.5|2803.5|2799.5|2803|2799|2
1644499270000|2022-02-10 13:21:10|2804|2800|2804|2800|2804|2800|2804|2800|1
1644499320000|2022-02-10 13:22:00|2803|2799|2803|2799|2803|2799|2803|2799|2
1644499350000|2022-02-10 13:22:30|2802|2798|2802|2798|2802|2798|2802|2798|1
1644499360000|2022-02-10 13:22:40|||||||||131
1644499380000|2022-02-10 13:23:00|2803|2799|2802.5|2798.5|2803|2799|2802.5|2798.5|0
1644499390000|2022-02-10 13:23:10|2803|2799|2803|2799|2803|2799|2803|2799|1
1644499410000|2022-02-10 13:23:30|2803.5|2799.5|2803.5|2799.5|2803.5|2799.5|2803.5|2799.5|1
1644499420000|2022-02-10 13:23:40|2804|2800|2805|2801|2805|2801|2804|2800|0
1644499440000|2022-02-10 13:24:00|2804.9|2800.9|2804|2800|2804.9|2800.9|2804|2800|5
1644499450000|2022-02-10 13:24:10|||||||||1
1644499480000|2022-02-10 13:24:40|||||||||1
1644499510000|2022-02-10 13:25:10|2803.9|2799.9|2803|2799|2803.9|2799.9|2803|2799|0
1644499520000|2022-02-10 13:25:20|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|1
1644499530000|2022-02-10 13:25:30|2802|2798|2803|2799|2803|2799|2802|2798|0
1644499540000|2022-02-10 13:25:40|2802.9|2798.9|2802|2798|2802.9|2798.9|2802|2798|2
1644499560000|2022-02-10 13:26:00|2802.5|2798.5|2802.5|2798.5|2802.5|2798.5|2802.5|2798.5|0
1644499570000|2022-02-10 13:26:10|2803|2799|2803|2799|2803|2799|2803|2799|0
1644499580000|2022-02-10 13:26:20|2802.4|2798.4|2804|2800|2804|2800|2802|2798|3
1644499590000|2022-02-10 13:26:30|2804.5|2800.5|2805|2801|2805|2801|2804.5|2800.5|2
1644499620000|2022-02-10 13:27:00|2804|2800|2804|2800|2804|2800|2804|2800|1
1644499640000|2022-02-10 13:27:20|2805|2801|2805|2801|2805|2801|2805|2801|1
1644499660000|2022-02-10 13:27:40|||||||||1
1644499680000|2022-02-10 13:28:00|2804|2800|2804|2800|2804|2800|2804|2800|1
1644499720000|2022-02-10 13:28:40|||||||||1
1644499730000|2022-02-10 13:28:50|2803|2799|2803|2799|2803|2799|2803|2799|0
1644499740000|2022-02-10 13:29:00|2802.5|2798.5|2802|2798|2802.5|2798.5|2802|2798|1
1644499750000|2022-02-10 13:29:10|||||||||1
1644499770000|2022-02-10 13:29:30|2802.5|2798.5|2803|2799|2803|2799|2802.5|2798.5|2
1644499780000|2022-02-10 13:29:40|2801.5|2797.5|2801.5|2797.5|2801.5|2797.5|2801.5|2797.5|0
1644499790000|2022-02-10 13:29:50|2802|2798|2803|2799|2803|2799|2802|2798|0
1644499800000|2022-02-10 13:30:00|2802.5|2798.5|2801.5|2797.5|2802.5|2798.5|2801.5|2797.5|3
1644499810000|2022-02-10 13:30:10|2801|2797|2799|2795|2801|2797|2799|2795|2
1644499820000|2022-02-10 13:30:20|2800|2796|2800|2796|2800|2796|2799.5|2795.5|1
1644499830000|2022-02-10 13:30:30|||||||||2
1644499840000|2022-02-10 13:30:40|2800.5|2796.5|2800|2796|2800.5|2796.5|2800|2796|0
1644499850000|2022-02-10 13:30:50|2799.5|2795.5|2800|2796|2800|2796|2799.5|2795.5|0
1644499860000|2022-02-10 13:31:00|2799|2795|2800|2796|2801|2797|2799|2795|1
1644499870000|2022-02-10 13:31:10|2799|2795|2799|2795|2799|2795|2799|2795|4
1644499880000|2022-02-10 13:31:20|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798|2794|4
1644499890000|2022-02-10 13:31:30|||||||||15
1644499910000|2022-02-10 13:31:50|2799|2795|2799|2795|2799|2795|2799|2795|1
1644499920000|2022-02-10 13:32:00|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|1
1644499930000|2022-02-10 13:32:10|2800|2796|2801|2797|2801|2797|2800|2796|16
1644499950000|2022-02-10 13:32:30|2800.9|2796.9|2800|2796|2800.9|2796.9|2800|2796|0
1644499970000|2022-02-10 13:32:50|2800.5|2796.5|2801|2797|2801|2797|2800|2796|5
1644499980000|2022-02-10 13:33:00|2800.9|2796.9|2798|2794|2800.9|2796.9|2798|2794|2
1644500000000|2022-02-10 13:33:20|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|4
1644500010000|2022-02-10 13:33:30|2799|2795|2798.5|2794.5|2799|2795|2798.5|2794.5|1
1644500030000|2022-02-10 13:33:50|||||||||29
1644500040000|2022-02-10 13:34:00|2798.4|2794.4|2798|2794|2798.4|2794.4|2798|2794|1
1644500050000|2022-02-10 13:34:10|2798.5|2794.5|2798|2794|2798.5|2794.5|2797|2793|2
1644500060000|2022-02-10 13:34:20|2797.5|2793.5|2797.9|2793.9|2798.4|2794.4|2797.5|2793.5|2
1644500070000|2022-02-10 13:34:30|2798|2794|2797.9|2793.9|2798.4|2794.4|2797|2793|2
1644500080000|2022-02-10 13:34:40|2797.4|2793.4|2797.4|2793.4|2797.4|2793.4|2797.4|2793.4|2
1644500090000|2022-02-10 13:34:50|2797.5|2793.5|2796.9|2792.9|2797.5|2793.5|2796.9|2792.9|0
1644500100000|2022-02-10 13:35:00|2797|2793|2796|2792|2797|2793|2796|2792|1
1644500110000|2022-02-10 13:35:10|2796.4|2792.4|2796.4|2792.4|2796.4|2792.4|2796.4|2792.4|1
1644500120000|2022-02-10 13:35:20|2795|2791|2794.9|2790.9|2795|2791|2794.9|2790.9|1
1644500140000|2022-02-10 13:35:40|2794.4|2790.4|2794.4|2790.4|2794.4|2790.4|2794.4|2790.4|1
1644500150000|2022-02-10 13:35:50|2793.9|2789.9|2793.4|2789.4|2793.9|2789.9|2793.4|2789.4|3
1644500160000|2022-02-10 13:36:00|2793.9|2789.9|2793.5|2789.5|2794.9|2790.9|2793.4|2789.4|7
1644500170000|2022-02-10 13:36:10|2793.9|2789.9|2793.9|2789.9|2793.9|2789.9|2793.9|2789.9|0
1644500180000|2022-02-10 13:36:20|2794.9|2790.9|2795.9|2791.9|2795.9|2791.9|2794.9|2790.9|3
1644500190000|2022-02-10 13:36:30|2796.4|2792.4|2796.9|2792.9|2796.9|2792.9|2796.4|2792.4|1
1644500220000|2022-02-10 13:37:00|2795.9|2791.9|2795.9|2791.9|2795.9|2791.9|2795.9|2791.9|0
1644500240000|2022-02-10 13:37:20|2795.8|2791.8|2794.9|2790.9|2795.8|2791.8|2794.9|2790.9|2
1644500270000|2022-02-10 13:37:50|2793.9|2789.9|2793.9|2789.9|2793.9|2789.9|2793.9|2789.9|1
1644500280000|2022-02-10 13:38:00|2794|2790|2794.4|2790.4|2794.9|2790.9|2794|2790|0
1644500290000|2022-02-10 13:38:10|2794.9|2790.9|2795.9|2791.9|2795.9|2791.9|2794.9|2790.9|0
1644500310000|2022-02-10 13:38:30|2796|2792|2796.9|2792.9|2796.9|2792.9|2796|2792|15
1644500320000|2022-02-10 13:38:40|2797|2793|2797.9|2793.9|2797.9|2793.9|2797|2793|7
1644500330000|2022-02-10 13:38:50|2798|2794|2798.4|2794.4|2798.4|2794.4|2798|2794|0
1644500340000|2022-02-10 13:39:00|2797.9|2793.9|2798.5|2794.5|2799.4|2795.4|2797.9|2793.9|23
1644500350000|2022-02-10 13:39:10|2799.5|2795.5|2800.5|2796.5|2800.5|2796.5|2799.5|2795.5|3
1644500360000|2022-02-10 13:39:20|2801.4|2797.4|2801.4|2797.4|2801.4|2797.4|2801.4|2797.4|1
1644500370000|2022-02-10 13:39:30|2801.9|2797.9|2801.9|2797.9|2801.9|2797.9|2801.9|2797.9|0
1644500380000|2022-02-10 13:39:40|2802.9|2798.9|2801.4|2797.4|2802.9|2798.9|2801.4|2797.4|1
1644500390000|2022-02-10 13:39:50|2801.5|2797.5|2802.9|2798.9|2802.9|2798.9|2801.5|2797.5|3
1644500400000|2022-02-10 13:40:00|2800.9|2796.9|2801.9|2797.9|2801.9|2797.9|2800.9|2796.9|6
1644500420000|2022-02-10 13:40:20|||||||||3
1644500440000|2022-02-10 13:40:40|||||||||17
1644500450000|2022-02-10 13:40:50|||||||||14
1644500460000|2022-02-10 13:41:00|2802.8|2798.8|2804.4|2800.4|2804.4|2800.4|2802.8|2798.8|1
1644500470000|2022-02-10 13:41:10|2804.3|2800.3|2804.9|2800.9|2805.3|2801.3|2803.9|2799.9|0
1644500480000|2022-02-10 13:41:20|2804.8|2800.8|2804.8|2800.8|2805.3|2801.3|2804.8|2800.8|0
1644500490000|2022-02-10 13:41:30|2805.3|2801.3|2805.3|2801.3|2805.3|2801.3|2805.3|2801.3|1
1644500500000|2022-02-10 13:41:40|2804.8|2800.8|2804.8|2800.8|2804.8|2800.8|2804.8|2800.8|0
1644500510000|2022-02-10 13:41:50|||||||||1
1644500520000|2022-02-10 13:42:00|2803.9|2799.9|2804.3|2800.3|2804.3|2800.3|2803.9|2799.9|1
1644500530000|2022-02-10 13:42:10|2803.9|2799.9|2803.8|2799.8|2803.9|2799.9|2803.8|2799.8|0
1644500540000|2022-02-10 13:42:20|2802.9|2798.9|2803.8|2799.8|2803.8|2799.8|2802.9|2798.9|2
1644500560000|2022-02-10 13:42:40|2802.9|2798.9|2802.4|2798.4|2802.9|2798.9|2801.9|2797.9|8
1644500570000|2022-02-10 13:42:50|2802.3|2798.3|2801.8|2797.8|2802.3|2798.3|2801.4|2797.4|1
1644500580000|2022-02-10 13:43:00|2800.9|2796.9|2801.4|2797.4|2801.4|2797.4|2800.8|2796.8|3
1644500590000|2022-02-10 13:43:10|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|0
1644500610000|2022-02-10 13:43:30|||||||||1
1644500640000|2022-02-10 13:44:00|||||||||1
1644500670000|2022-02-10 13:44:30|2800|2796|2800.8|2796.8|2800.8|2796.8|2800|2796|4
1644500680000|2022-02-10 13:44:40|||||||||5
1644500700000|2022-02-10 13:45:00|||||||||1
1644500710000|2022-02-10 13:45:10|||||||||1
1644500730000|2022-02-10 13:45:30|2801.9|2797.9|2801.9|2797.9|2801.9|2797.9|2801.9|2797.9|4
1644500740000|2022-02-10 13:45:40|||||||||10
1644500760000|2022-02-10 13:46:00|2801.8|2797.8|2800.8|2796.8|2801.8|2797.8|2800.8|2796.8|0
1644500770000|2022-02-10 13:46:10|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|2801.8|2797.8|2
1644500800000|2022-02-10 13:46:40|2800.8|2796.8|2800.8|2796.8|2800.8|2796.8|2800.8|2796.8|1
1644500810000|2022-02-10 13:46:50|2799.9|2795.9|2799.9|2795.9|2799.9|2795.9|2799.9|2795.9|50
1644500820000|2022-02-10 13:47:00|2800.3|2796.3|2799.9|2795.9|2800.3|2796.3|2799.9|2795.9|28
1644500830000|2022-02-10 13:47:10|2799.4|2795.4|2798.8|2794.8|2799.4|2795.4|2798.8|2794.8|1
1644500840000|2022-02-10 13:47:20|||||||||1
1644500860000|2022-02-10 13:47:40|2799.9|2795.9|2800.4|2796.4|2800.4|2796.4|2799.9|2795.9|2
1644500870000|2022-02-10 13:47:50|2799.9|2795.9|2799.9|2795.9|2799.9|2795.9|2799.9|2795.9|1
1644500880000|2022-02-10 13:48:00|2799.8|2795.8|2799.4|2795.4|2799.8|2795.8|2799.4|2795.4|0
1644500900000|2022-02-10 13:48:20|2799.3|2795.3|2799.8|2795.8|2799.8|2795.8|2799.3|2795.3|1
1644500910000|2022-02-10 13:48:30|2799.3|2795.3|2799.8|2795.8|2799.8|2795.8|2799.3|2795.3|0
1644500920000|2022-02-10 13:48:40|||||||||2
1644500930000|2022-02-10 13:48:50|2800.8|2796.8|2800.8|2796.8|2800.8|2796.8|2800.8|2796.8|2
1644500940000|2022-02-10 13:49:00|2800.4|2796.4|2800.3|2796.3|2800.4|2796.4|2800.3|2796.3|0
1644500950000|2022-02-10 13:49:10|2799.9|2795.9|2799.9|2795.9|2799.9|2795.9|2799.9|2795.9|0
1644500960000|2022-02-10 13:49:20|2799.8|2795.8|2799.8|2795.8|2799.8|2795.8|2799.8|2795.8|0
1644500970000|2022-02-10 13:49:30|2799.4|2795.4|2798.9|2794.9|2799.4|2795.4|2798.9|2794.9|1
1644501000000|2022-02-10 13:50:00|2799.3|2795.3|2798.8|2794.8|2799.3|2795.3|2798.8|2794.8|3
1644501010000|2022-02-10 13:50:10|2799.8|2795.8|2801.4|2797.4|2801.4|2797.4|2799.8|2795.8|2
1644501020000|2022-02-10 13:50:20|2801.3|2797.3|2800.9|2796.9|2801.3|2797.3|2800.9|2796.9|0
1644501030000|2022-02-10 13:50:30|2801.9|2797.9|2801.9|2797.9|2802.4|2798.4|2801.9|2797.9|0
1644501050000|2022-02-10 13:50:50|2802.8|2798.8|2802.3|2798.3|2802.8|2798.8|2802.3|2798.3|0
1644501060000|2022-02-10 13:51:00|2802.4|2798.4|2802.3|2798.3|2802.4|2798.4|2802.3|2798.3|0
1644501070000|2022-02-10 13:51:10|2801.3|2797.3|2801.3|2797.3|2801.3|2797.3|2801.3|2797.3|4
1644501090000|2022-02-10 13:51:30|2800.9|2796.9|2800.9|2796.9|2800.9|2796.9|2800.8|2796.8|7
1644501100000|2022-02-10 13:51:40|||||||||1
1644501130000|2022-02-10 13:52:10|2800.8|2796.8|2800.8|2796.8|2800.8|2796.8|2800.8|2796.8|4
1644501140000|2022-02-10 13:52:20|2800.3|2796.3|2800.3|2796.3|2800.8|2796.8|2800.3|2796.3|1
1644501150000|2022-02-10 13:52:30|2800.4|2796.4|2800.3|2796.3|2800.4|2796.4|2800.3|2796.3|3
1644501170000|2022-02-10 13:52:50|2799.8|2795.8|2799.8|2795.8|2799.8|2795.8|2799.3|2795.3|3
1644501180000|2022-02-10 13:53:00|2800.3|2796.3|2800.9|2796.9|2800.9|2796.9|2800.3|2796.3|2
1644501190000|2022-02-10 13:53:10|||||||||3
1644501220000|2022-02-10 13:53:40|2802.3|2798.3|2802.3|2798.3|2802.3|2798.3|2802.3|2798.3|2
1644501230000|2022-02-10 13:53:50|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|0
1644501240000|2022-02-10 13:54:00|2801.4|2797.4|2801.3|2797.3|2801.4|2797.4|2800.9|2796.9|4
1644501260000|2022-02-10 13:54:20|2801.4|2797.4|2800.9|2796.9|2801.4|2797.4|2800.9|2796.9|2
1644501290000|2022-02-10 13:54:50|2800.8|2796.8|2800.4|2796.4|2800.8|2796.8|2799.9|2795.9|1
1644501300000|2022-02-10 13:55:00|2799.9|2795.9|2799.8|2795.8|2799.9|2795.9|2799.8|2795.8|2
1644501330000|2022-02-10 13:55:30|2799.9|2795.9|2800.3|2796.3|2800.4|2796.4|2799.9|2795.9|2
1644501340000|2022-02-10 13:55:40|2800.4|2796.4|2800.4|2796.4|2800.4|2796.4|2800.4|2796.4|0
1644501360000|2022-02-10 13:56:00|2799.9|2795.9|2800.8|2796.8|2800.9|2796.9|2799.9|2795.9|2
1644501370000|2022-02-10 13:56:10|2800.4|2796.4|2800.4|2796.4|2800.4|2796.4|2800.3|2796.3|0
1644501390000|2022-02-10 13:56:30|2800.8|2796.8|2800.8|2796.8|2800.8|2796.8|2800.8|2796.8|0
1644501400000|2022-02-10 13:56:40|2799.9|2795.9|2799.9|2795.9|2799.9|2795.9|2799.9|2795.9|1
1644501420000|2022-02-10 13:57:00|2800.4|2796.4|2799.8|2795.8|2800.8|2796.8|2799.8|2795.8|0
1644501430000|2022-02-10 13:57:10|2799.9|2795.9|2799.9|2795.9|2799.9|2795.9|2799.9|2795.9|27
1644501440000|2022-02-10 13:57:20|2800.4|2796.4|2800.4|2796.4|2800.4|2796.4|2800.4|2796.4|63
1644501450000|2022-02-10 13:57:30|||||||||2
1644501460000|2022-02-10 13:57:40|2800.9|2796.9|2800.9|2796.9|2800.9|2796.9|2800.9|2796.9|1
1644501500000|2022-02-10 13:58:20|||||||||1
1644501520000|2022-02-10 13:58:40|||||||||1
1644501560000|2022-02-10 13:59:20|||||||||1
1644501580000|2022-02-10 13:59:40|||||||||2
1644501590000|2022-02-10 13:59:50|2801.4|2797.4|2801.9|2797.9|2801.9|2797.9|2801.4|2797.4|0
1644501600000|2022-02-10 14:00:00|2801.4|2797.4|2801.4|2797.4|2801.4|2797.4|2801.4|2797.4|0
1644501610000|2022-02-10 14:00:10|2801.9|2797.9|2801.9|2797.9|2801.9|2797.9|2801.9|2797.9|0
1644501630000|2022-02-10 14:00:30|2800.9|2796.9|2800.9|2796.9|2800.9|2796.9|2800.9|2796.9|1
1644501640000|2022-02-10 14:00:40|||||||||7
1644501650000|2022-02-10 14:00:50|2801.9|2797.9|2801.9|2797.9|2801.9|2797.9|2801.9|2797.9|0
1644501660000|2022-02-10 14:01:00|||||||||1
1644501690000|2022-02-10 14:01:30|2800.9|2796.9|2800.9|2796.9|2801.4|2797.4|2800.9|2796.9|0
1644501700000|2022-02-10 14:01:40|||||||||1
1644501720000|2022-02-10 14:02:00|2799.9|2795.9|2799.9|2795.9|2799.9|2795.9|2799.9|2795.9|0
1644501730000|2022-02-10 14:02:10|||||||||1
1644501760000|2022-02-10 14:02:40|2798.9|2794.9|2799.9|2795.9|2799.9|2795.9|2798.9|2794.9|1
1644501770000|2022-02-10 14:02:50|2799.4|2795.4|2799.4|2795.4|2799.4|2795.4|2799.4|2795.4|0
1644501780000|2022-02-10 14:03:00|2798.9|2794.9|2798.9|2794.9|2798.9|2794.9|2798.9|2794.9|0
1644501790000|2022-02-10 14:03:10|||||||||1
1644501830000|2022-02-10 14:03:50|||||||||1
1644501850000|2022-02-10 14:04:10|2799|2795|2801.4|2797.4|2801.4|2797.4|2799|2795|1
1644501860000|2022-02-10 14:04:20|||||||||3
1644501870000|2022-02-10 14:04:30|2801.9|2797.9|2801.9|2797.9|2801.9|2797.9|2801.9|2797.9|0
1644501900000|2022-02-10 14:05:00|2801.4|2797.4|2801.9|2797.9|2801.9|2797.9|2801.4|2797.4|3
1644501910000|2022-02-10 14:05:10|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|21
1644501920000|2022-02-10 14:05:20|||||||||1
1644501930000|2022-02-10 14:05:30|2803.4|2799.4|2803.4|2799.4|2803.4|2799.4|2803.4|2799.4|0
1644501940000|2022-02-10 14:05:40|2802.9|2798.9|2801.9|2797.9|2802.9|2798.9|2801.9|2797.9|2
1644501950000|2022-02-10 14:05:50|2802.4|2798.4|2801.9|2797.9|2802.4|2798.4|2801.9|2797.9|0
1644501960000|2022-02-10 14:06:00|2802.4|2798.4|2802.4|2798.4|2802.4|2798.4|2802.4|2798.4|2
1644501970000|2022-02-10 14:06:10|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|2802.4|2798.4|0
1644501980000|2022-02-10 14:06:20|2803.4|2799.4|2803.9|2799.9|2803.9|2799.9|2803.4|2799.4|2
1644502000000|2022-02-10 14:06:40|2803.4|2799.4|2803.9|2799.9|2803.9|2799.9|2803.4|2799.4|0
1644502020000|2022-02-10 14:07:00|||||||||1
1644502040000|2022-02-10 14:07:20|2803.4|2799.4|2804.9|2800.9|2804.9|2800.9|2803.4|2799.4|0
1644502050000|2022-02-10 14:07:30|2804|2800|2804|2800|2804|2800|2804|2800|0
1644502060000|2022-02-10 14:07:40|2804.4|2800.4|2804.9|2800.9|2804.9|2800.9|2804.4|2800.4|1
1644502070000|2022-02-10 14:07:50|2803.9|2799.9|2803.9|2799.9|2803.9|2799.9|2803.9|2799.9|0
1644502080000|2022-02-10 14:08:00|2803.4|2799.4|2803.9|2799.9|2803.9|2799.9|2803.4|2799.4|2
1644502090000|2022-02-10 14:08:10|2803.4|2799.4|2803.4|2799.4|2803.4|2799.4|2803.4|2799.4|1
1644502100000|2022-02-10 14:08:20|2803.9|2799.9|2803.9|2799.9|2803.9|2799.9|2803.9|2799.9|0
1644502130000|2022-02-10 14:08:50|2803.4|2799.4|2803.9|2799.9|2803.9|2799.9|2803.4|2799.4|1
1644502140000|2022-02-10 14:09:00|2803.4|2799.4|2803.4|2799.4|2803.4|2799.4|2803.4|2799.4|0
1644502150000|2022-02-10 14:09:10|2803.9|2799.9|2803.9|2799.9|2803.9|2799.9|2803.9|2799.9|0
1644502160000|2022-02-10 14:09:20|2803.4|2799.4|2803.9|2799.9|2803.9|2799.9|2803.4|2799.4|1
1644502190000|2022-02-10 14:09:50|||||||||1
1644502210000|2022-02-10 14:10:10|2803|2799|2803|2799|2803|2799|2803|2799|0
1644502230000|2022-02-10 14:10:30|2802.9|2798.9|2803.4|2799.4|2803.9|2799.9|2802.9|2798.9|1
1644502240000|2022-02-10 14:10:40|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|0
1644502260000|2022-02-10 14:11:00|2803.4|2799.4|2803.4|2799.4|2803.4|2799.4|2803.4|2799.4|2
1644502270000|2022-02-10 14:11:10|2803.5|2799.5|2802.9|2798.9|2803.9|2799.9|2802.9|2798.9|1
1644502290000|2022-02-10 14:11:30|2803.4|2799.4|2803.4|2799.4|2803.4|2799.4|2803.4|2799.4|0
1644502300000|2022-02-10 14:11:40|2803.9|2799.9|2804.9|2800.9|2804.9|2800.9|2803.9|2799.9|4
1644502310000|2022-02-10 14:11:50|2805.9|2801.9|2806.9|2802.9|2806.9|2802.9|2805.9|2801.9|43
1644502320000|2022-02-10 14:12:00|2807.4|2803.4|2807.9|2803.9|2807.9|2803.9|2806.5|2802.5|1
1644502330000|2022-02-10 14:12:10|2808.9|2804.9|2807.4|2803.4|2808.9|2804.9|2807.4|2803.4|3
1644502340000|2022-02-10 14:12:20|2807.5|2803.5|2807.5|2803.5|2807.5|2803.5|2807.5|2803.5|0
1644502350000|2022-02-10 14:12:30|2807.9|2803.9|2806.4|2802.4|2807.9|2803.9|2806.4|2802.4|3
1644502360000|2022-02-10 14:12:40|2806.5|2802.5|2806|2802|2806.5|2802.5|2804.9|2800.9|99
1644502370000|2022-02-10 14:12:50|2805.9|2801.9|2806|2802|2806.5|2802.5|2805.9|2801.9|31
1644502380000|2022-02-10 14:13:00|2806.5|2802.5|2806|2802|2807.5|2803.5|2806|2802|0
1644502390000|2022-02-10 14:13:10|2806.5|2802.5|2806.9|2802.9|2807|2803|2806.5|2802.5|0
1644502410000|2022-02-10 14:13:30|2806|2802|2806|2802|2806|2802|2806|2802|0
1644502420000|2022-02-10 14:13:40|2806.5|2802.5|2807|2803|2807|2803|2806.5|2802.5|1
1644502440000|2022-02-10 14:14:00|2806.9|2802.9|2806|2802|2806.9|2802.9|2806|2802|0
1644502450000|2022-02-10 14:14:10|2806.5|2802.5|2806|2802|2806.5|2802.5|2805.5|2801.5|6
1644502460000|2022-02-10 14:14:20|2805.9|2801.9|2806|2802|2806|2802|2805.5|2801.5|1
1644502490000|2022-02-10 14:14:50|2805.9|2801.9|2805.5|2801.5|2805.9|2801.9|2805.5|2801.5|1
1644502500000|2022-02-10 14:15:00|2805|2801|2805|2801|2805|2801|2805|2801|0
1644502510000|2022-02-10 14:15:10|2806|2802|2806|2802|2806|2802|2805.5|2801.5|0
1644502520000|2022-02-10 14:15:20|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|1
1644502530000|2022-02-10 14:15:30|2805|2801|2805|2801|2805|2801|2805|2801|0
1644502540000|2022-02-10 14:15:40|2805.5|2801.5|2805.5|2801.5|2806|2802|2805|2801|0
1644502550000|2022-02-10 14:15:50|2806|2802|2805|2801|2806|2802|2805|2801|1
1644502560000|2022-02-10 14:16:00|2805.1|2801.1|2806|2802|2806|2802|2805.1|2801.1|1
1644502580000|2022-02-10 14:16:20|2805|2801|2805|2801|2805|2801|2805|2801|1
1644502590000|2022-02-10 14:16:30|2804|2800|2804|2800|2804|2800|2804|2800|1
1644502600000|2022-02-10 14:16:40|2803.5|2799.5|2805|2801|2805|2801|2803.5|2799.5|1
1644502620000|2022-02-10 14:17:00|||||||||1
1644502640000|2022-02-10 14:17:20|2804.5|2800.5|2805|2801|2805|2801|2804.5|2800.5|2
1644502650000|2022-02-10 14:17:30|2804.5|2800.5|2804|2800|2804.5|2800.5|2804|2800|2
1644502660000|2022-02-10 14:17:40|2804.5|2800.5|2805|2801|2805|2801|2804.5|2800.5|0
1644502670000|2022-02-10 14:17:50|2804.5|2800.5|2804|2800|2804.5|2800.5|2803.5|2799.5|5
1644502680000|2022-02-10 14:18:00|2804.5|2800.5|2804|2800|2804.5|2800.5|2804|2800|0
1644502690000|2022-02-10 14:18:10|||||||||1
1644502720000|2022-02-10 14:18:40|2803.5|2799.5|2804|2800|2804|2800|2803.5|2799.5|1
1644502730000|2022-02-10 14:18:50|2803.5|2799.5|2804|2800|2804|2800|2803.5|2799.5|0
1644502740000|2022-02-10 14:19:00|2805|2801|2805|2801|2805|2801|2805|2801|1
1644502750000|2022-02-10 14:19:10|2805.4|2801.4|2806.4|2802.4|2806.4|2802.4|2805.4|2801.4|37
1644502770000|2022-02-10 14:19:30|2806.5|2802.5|2807|2803|2807|2803|2806.5|2802.5|3
1644502790000|2022-02-10 14:19:50|2807.9|2803.9|2807.9|2803.9|2807.9|2803.9|2807.9|2803.9|0
1644502810000|2022-02-10 14:20:10|2807.5|2803.5|2807.5|2803.5|2807.5|2803.5|2807.5|2803.5|0
1644502820000|2022-02-10 14:20:20|2807.9|2803.9|2807.9|2803.9|2807.9|2803.9|2807.9|2803.9|1
1644502840000|2022-02-10 14:20:40|2807.3|2803.3|2806.9|2802.9|2807.4|2803.4|2806|2802|1
1644502850000|2022-02-10 14:20:50|2806.5|2802.5|2806.4|2802.4|2806.5|2802.5|2806.4|2802.4|1
1644502860000|2022-02-10 14:21:00|2806.9|2802.9|2806.9|2802.9|2806.9|2802.9|2806.9|2802.9|0
1644502890000|2022-02-10 14:21:30|2806.5|2802.5|2806.9|2802.9|2806.9|2802.9|2806.4|2802.4|1
1644502900000|2022-02-10 14:21:40|2806.5|2802.5|2806.9|2802.9|2806.9|2802.9|2806.4|2802.4|0
1644502910000|2022-02-10 14:21:50|2806.4|2802.4|2806.9|2802.9|2806.9|2802.9|2806.4|2802.4|0
1644502920000|2022-02-10 14:22:00|2806.4|2802.4|2806.9|2802.9|2806.9|2802.9|2806.4|2802.4|1
1644502930000|2022-02-10 14:22:10|2807|2803|2807.5|2803.5|2808|2804|2807|2803|1
1644502950000|2022-02-10 14:22:30|2806.9|2802.9|2806.5|2802.5|2806.9|2802.9|2806.5|2802.5|12
1644502960000|2022-02-10 14:22:40|2807|2803|2806|2802|2807|2803|2806|2802|1
1644502980000|2022-02-10 14:23:00|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|1
1644502990000|2022-02-10 14:23:10|2806.4|2802.4|2806.4|2802.4|2806.9|2802.9|2806.4|2802.4|0
1644503000000|2022-02-10 14:23:20|2806.9|2802.9|2806.4|2802.4|2806.9|2802.9|2806.4|2802.4|0
1644503010000|2022-02-10 14:23:30|2805.9|2801.9|2805.9|2801.9|2805.9|2801.9|2805.9|2801.9|0
1644503020000|2022-02-10 14:23:40|2805.4|2801.4|2805.4|2801.4|2805.9|2801.9|2805.4|2801.4|2
1644503030000|2022-02-10 14:23:50|2805.5|2801.5|2805.4|2801.4|2805.9|2801.9|2805.4|2801.4|0
1644503040000|2022-02-10 14:24:00|2805.5|2801.5|2805.9|2801.9|2805.9|2801.9|2805.5|2801.5|0
1644503050000|2022-02-10 14:24:10|2805.4|2801.4|2805.9|2801.9|2805.9|2801.9|2805.4|2801.4|1
1644503060000|2022-02-10 14:24:20|2805.4|2801.4|2805.9|2801.9|2805.9|2801.9|2805.4|2801.4|0
1644503080000|2022-02-10 14:24:40|2805|2801|2805|2801|2805|2801|2804.9|2800.9|1
1644503110000|2022-02-10 14:25:10|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|4
1644503130000|2022-02-10 14:25:30|2807|2803|2807|2803|2807|2803|2807|2803|0
1644503140000|2022-02-10 14:25:40|2807.4|2803.4|2807.9|2803.9|2807.9|2803.9|2807.4|2803.4|1
1644503160000|2022-02-10 14:26:00|2808|2804|2808|2804|2808|2804|2808|2804|2
1644503210000|2022-02-10 14:26:50|2807.9|2803.9|2808|2804|2808|2804|2807.9|2803.9|1
1644503220000|2022-02-10 14:27:00|2807|2803|2807.5|2803.5|2807.9|2803.9|2807|2803|2
1644503230000|2022-02-10 14:27:10|2808|2804|2807.4|2803.4|2808|2804|2807.4|2803.4|0
1644503240000|2022-02-10 14:27:20|2807|2803|2807|2803|2807|2803|2807|2803|1
1644503270000|2022-02-10 14:27:50|2806.9|2802.9|2807|2803|2807|2803|2806.9|2802.9|1
1644503280000|2022-02-10 14:28:00|2806.9|2802.9|2804.5|2800.5|2806.9|2802.9|2804|2800|3
1644503290000|2022-02-10 14:28:10|2805|2801|2805|2801|2805|2801|2805|2801|0
1644503300000|2022-02-10 14:28:20|2804.9|2800.9|2804.4|2800.4|2804.9|2800.9|2804.4|2800.4|0
1644503310000|2022-02-10 14:28:30|2804.5|2800.5|2803|2799|2805|2801|2803|2799|0
1644503320000|2022-02-10 14:28:40|||||||||1
1644503340000|2022-02-10 14:29:00|2803.4|2799.4|2803.4|2799.4|2803.4|2799.4|2803.4|2799.4|1
1644503360000|2022-02-10 14:29:20|2803.5|2799.5|2802|2798|2803.5|2799.5|2802|2798|1
1644503410000|2022-02-10 14:30:10|2802.4|2798.4|2803.5|2799.5|2803.5|2799.5|2802.4|2798.4|1
1644503440000|2022-02-10 14:30:40|2803.9|2799.9|2803.9|2799.9|2803.9|2799.9|2803.9|2799.9|0
1644503450000|2022-02-10 14:30:50|2804|2800|2804|2800|2804|2800|2804|2800|2
1644503470000|2022-02-10 14:31:10|2803.9|2799.9|2803.9|2799.9|2803.9|2799.9|2803.4|2799.4|12
1644503480000|2022-02-10 14:31:20|||||||||1
1644503490000|2022-02-10 14:31:30|2804.4|2800.4|2804.4|2800.4|2804.4|2800.4|2804.4|2800.4|0
1644503510000|2022-02-10 14:31:50|2803.9|2799.9|2803.9|2799.9|2804.4|2800.4|2803.4|2799.4|2
1644503540000|2022-02-10 14:32:20|||||||||1
1644503550000|2022-02-10 14:32:30|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|2
1644503560000|2022-02-10 14:32:40|2802.4|2798.4|2802.9|2798.9|2802.9|2798.9|2802.4|2798.4|31
1644503580000|2022-02-10 14:33:00|2803.3|2799.3|2803.4|2799.4|2803.4|2799.4|2803.3|2799.3|1
1644503600000|2022-02-10 14:33:20|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|0
1644503610000|2022-02-10 14:33:30|||||||||1
1644503650000|2022-02-10 14:34:10|||||||||1
1644503680000|2022-02-10 14:34:40|2803.9|2799.9|2803.9|2799.9|2803.9|2799.9|2803.9|2799.9|2
1644503690000|2022-02-10 14:34:50|2803|2799|2803.4|2799.4|2803.4|2799.4|2803|2799|32
1644503700000|2022-02-10 14:35:00|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|36
1644503710000|2022-02-10 14:35:10|2802.8|2798.8|2802.8|2798.8|2802.8|2798.8|2802.8|2798.8|7
1644503720000|2022-02-10 14:35:20|2802.9|2798.9|2803.9|2799.9|2803.9|2799.9|2802.9|2798.9|1
1644503730000|2022-02-10 14:35:30|2803.8|2799.8|2803.9|2799.9|2803.9|2799.9|2803.8|2799.8|0
1644503760000|2022-02-10 14:36:00|2804.8|2800.8|2804.3|2800.3|2804.8|2800.8|2804.3|2800.3|0
1644503770000|2022-02-10 14:36:10|2803.9|2799.9|2803.8|2799.8|2803.9|2799.9|2803.8|2799.8|1
1644503790000|2022-02-10 14:36:30|2803.9|2799.9|2805.9|2801.9|2805.9|2801.9|2803.9|2799.9|2
1644503800000|2022-02-10 14:36:40|2805.8|2801.8|2805.9|2801.9|2805.9|2801.9|2805.8|2801.8|11
1644503810000|2022-02-10 14:36:50|2805.8|2801.8|2805.8|2801.8|2805.8|2801.8|2805.8|2801.8|0
1644503820000|2022-02-10 14:37:00|2804.9|2800.9|2804.9|2800.9|2804.9|2800.9|2804.9|2800.9|1
1644503840000|2022-02-10 14:37:20|2805.3|2801.3|2805.9|2801.9|2805.9|2801.9|2805.3|2801.3|1
1644503850000|2022-02-10 14:37:30|2804.9|2800.9|2804.9|2800.9|2804.9|2800.9|2804.9|2800.9|2
1644503870000|2022-02-10 14:37:50|||||||||1
1644503880000|2022-02-10 14:38:00|2804.8|2800.8|2805.8|2801.8|2805.8|2801.8|2804.8|2800.8|30
1644503890000|2022-02-10 14:38:10|||||||||2
1644503910000|2022-02-10 14:38:30|||||||||8
1644503920000|2022-02-10 14:38:40|2804.9|2800.9|2804.9|2800.9|2804.9|2800.9|2804.9|2800.9|1
1644503940000|2022-02-10 14:39:00|2804.8|2800.8|2804.8|2800.8|2804.8|2800.8|2804.8|2800.8|2
1644503980000|2022-02-10 14:39:40|||||||||1
1644503990000|2022-02-10 14:39:50|2804.7|2800.7|2802.8|2798.8|2804.7|2800.7|2802.8|2798.8|1
1644504010000|2022-02-10 14:40:10|||||||||1
1644504020000|2022-02-10 14:40:20|||||||||5
1644504070000|2022-02-10 14:41:10|||||||||1
1644504100000|2022-02-10 14:41:40|||||||||1
1644504110000|2022-02-10 14:41:50|||||||||1
1644504120000|2022-02-10 14:42:00|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|0
1644504130000|2022-02-10 14:42:10|2803.8|2799.8|2803.8|2799.8|2803.8|2799.8|2803.8|2799.8|0
1644504140000|2022-02-10 14:42:20|||||||||2
1644504170000|2022-02-10 14:42:50|||||||||2
1644504210000|2022-02-10 14:43:30|||||||||1
1644504240000|2022-02-10 14:44:00|2802.8|2798.8|2801.8|2797.8|2802.8|2798.8|2800.9|2796.9|130
1644504250000|2022-02-10 14:44:10|2801.3|2797.3|2799.8|2795.8|2801.3|2797.3|2799.8|2795.8|2
1644504260000|2022-02-10 14:44:20|2798.8|2794.8|2798.8|2794.8|2798.8|2794.8|2798.8|2794.8|7
1644504300000|2022-02-10 14:45:00|2798.9|2794.9|2799.8|2795.8|2799.8|2795.8|2798.9|2794.9|1
1644504340000|2022-02-10 14:45:40|||||||||1
1644504370000|2022-02-10 14:46:10|||||||||1
1644504380000|2022-02-10 14:46:20|2800.8|2796.8|2799.8|2795.8|2800.8|2796.8|2799.8|2795.8|1
1644504400000|2022-02-10 14:46:40|2798.8|2794.8|2799.8|2795.8|2799.8|2795.8|2798.8|2794.8|0
1644504410000|2022-02-10 14:46:50|2798.9|2794.9|2795.8|2791.8|2798.9|2794.9|2794.8|2790.8|6
1644504420000|2022-02-10 14:47:00|2794.8|2790.8|2794.4|2790.4|2794.8|2790.8|2793.8|2789.8|6
1644504430000|2022-02-10 14:47:10|2794.3|2790.3|2794.8|2790.8|2794.8|2790.8|2793.8|2789.8|2
1644504450000|2022-02-10 14:47:30|2795.3|2791.3|2795.8|2791.8|2795.8|2791.8|2795.3|2791.3|1
1644504460000|2022-02-10 14:47:40|2796.4|2792.4|2796.8|2792.8|2796.8|2792.8|2796.4|2792.4|0
1644504470000|2022-02-10 14:47:50|2796.9|2792.9|2797.3|2793.3|2797.8|2793.8|2796.9|2792.9|0
1644504480000|2022-02-10 14:48:00|2797.8|2793.8|2797.8|2793.8|2797.8|2793.8|2797.8|2793.8|0
1644504490000|2022-02-10 14:48:10|2797.3|2793.3|2797.3|2793.3|2797.8|2793.8|2797.3|2793.3|1
1644504500000|2022-02-10 14:48:20|2797.8|2793.8|2796.8|2792.8|2797.8|2793.8|2796.8|2792.8|1
1644504510000|2022-02-10 14:48:30|2795.8|2791.8|2796.8|2792.8|2796.8|2792.8|2795.8|2791.8|0
1644504530000|2022-02-10 14:48:50|2797.3|2793.3|2797.9|2793.9|2797.9|2793.9|2797.3|2793.3|89
1644504540000|2022-02-10 14:49:00|2798.4|2794.4|2798.9|2794.9|2798.9|2794.9|2797.9|2793.9|1
1644504550000|2022-02-10 14:49:10|2798.4|2794.4|2798.9|2794.9|2798.9|2794.9|2798.4|2794.4|0
1644504570000|2022-02-10 14:49:30|||||||||2
1644504580000|2022-02-10 14:49:40|2799.9|2795.9|2799.9|2795.9|2799.9|2795.9|2799.9|2795.9|4
1644504600000|2022-02-10 14:50:00|2800.4|2796.4|2799.9|2795.9|2800.4|2796.4|2799.9|2795.9|5
1644504610000|2022-02-10 14:50:10|2800.9|2796.9|2800.9|2796.9|2800.9|2796.9|2800.9|2796.9|2
1644504620000|2022-02-10 14:50:20|2801|2797|2801.9|2797.9|2801.9|2797.9|2801|2797|2
1644504630000|2022-02-10 14:50:30|2802.4|2798.4|2803.4|2799.4|2803.4|2799.4|2802.4|2798.4|0
1644504660000|2022-02-10 14:51:00|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|2802.9|2798.9|0
1644504670000|2022-02-10 14:51:10|2802.8|2798.8|2802.9|2798.9|2802.9|2798.9|2802.8|2798.8|1
1644504690000|2022-02-10 14:51:30|2802.8|2798.8|2801.9|2797.9|2802.8|2798.8|2801.9|2797.9|0
1644504700000|2022-02-10 14:51:40|2800.9|2796.9|2801.8|2797.8|2801.8|2797.8|2800.4|2796.4|1
1644504710000|2022-02-10 14:51:50|2801.4|2797.4|2801.4|2797.4|2801.9|2797.9|2801.4|2797.4|0
1644504720000|2022-02-10 14:52:00|2801.9|2797.9|2801.9|2797.9|2801.9|2797.9|2801.9|2797.9|0
1644504730000|2022-02-10 14:52:10|2800.9|2796.9|2800.9|2796.9|2800.9|2796.9|2800.9|2796.9|0
1644504740000|2022-02-10 14:52:20|||||||||1
1644504760000|2022-02-10 14:52:40|2801.4|2797.4|2801.4|2797.4|2801.9|2797.9|2801.4|2797.4|0
1644504770000|2022-02-10 14:52:50|2801.9|2797.9|2800.9|2796.9|2801.9|2797.9|2800.9|2796.9|2
1644504780000|2022-02-10 14:53:00|2800.8|2796.8|2800.8|2796.8|2800.8|2796.8|2800.8|2796.8|24
1644504790000|2022-02-10 14:53:10|||||||||1
1644504800000|2022-02-10 14:53:20|||||||||1
1644504810000|2022-02-10 14:53:30|2800.3|2796.3|2798.8|2794.8|2800.3|2796.3|2798.3|2794.3|0
1644504820000|2022-02-10 14:53:40|||||||||1
1644504830000|2022-02-10 14:53:50|2799.3|2795.3|2799.3|2795.3|2799.3|2795.3|2799.3|2795.3|2
1644504840000|2022-02-10 14:54:00|2798.8|2794.8|2799.8|2795.8|2799.8|2795.8|2798.8|2794.8|0
1644504850000|2022-02-10 14:54:10|2800.3|2796.3|2800.3|2796.3|2800.3|2796.3|2800.3|2796.3|1
1644504880000|2022-02-10 14:54:40|2799.8|2795.8|2799.8|2795.8|2799.8|2795.8|2799.8|2795.8|0
1644504890000|2022-02-10 14:54:50|2799.3|2795.3|2799.3|2795.3|2799.3|2795.3|2799.3|2795.3|0
1644504900000|2022-02-10 14:55:00|2799.8|2795.8|2799.8|2795.8|2801.3|2797.3|2799.3|2795.3|22
1644504910000|2022-02-10 14:55:10|2800.3|2796.3|2799.3|2795.3|2800.3|2796.3|2799.2|2795.2|36
1644504920000|2022-02-10 14:55:20|2799.7|2795.7|2798.7|2794.7|2799.7|2795.7|2798.7|2794.7|11
1644504930000|2022-02-10 14:55:30|2798.2|2794.2|2798.2|2794.2|2798.7|2794.7|2798.2|2794.2|9
1644504940000|2022-02-10 14:55:40|2798.7|2794.7|2798.7|2794.7|2798.7|2794.7|2798.7|2794.7|9
1644504950000|2022-02-10 14:55:50|2798.4|2794.4|2798.7|2794.7|2799.8|2795.8|2798.4|2794.4|120
1644504960000|2022-02-10 14:56:00|2798.3|2794.3|2798.8|2794.8|2798.8|2794.8|2798.3|2794.3|1
1644504970000|2022-02-10 14:56:10|2798.7|2794.7|2796.8|2792.8|2798.7|2794.7|2796.7|2792.7|9
1644504980000|2022-02-10 14:56:20|2796.7|2792.7|2795.8|2791.8|2796.7|2792.7|2795.8|2791.8|0
1644504990000|2022-02-10 14:56:30|2795.7|2791.7|2794.8|2790.8|2795.7|2791.7|2794.8|2790.8|3
1644505000000|2022-02-10 14:56:40|2795.2|2791.2|2795.8|2791.8|2795.8|2791.8|2795.2|2791.2|1
1644505010000|2022-02-10 14:56:50|2796.3|2792.3|2796.2|2792.2|2796.3|2792.3|2796.2|2792.2|2
1644505020000|2022-02-10 14:57:00|2796.3|2792.3|2794.8|2790.8|2796.7|2792.7|2794.8|2790.8|2
1644505030000|2022-02-10 14:57:10|2794.3|2790.3|2793.8|2789.8|2794.8|2790.8|2793.8|2789.8|5
1644505040000|2022-02-10 14:57:20|||||||||33
1644505050000|2022-02-10 14:57:30|2794.3|2790.3|2795.4|2791.4|2795.4|2791.4|2794.3|2790.3|0
1644505060000|2022-02-10 14:57:40|2796.8|2792.8|2797.8|2793.8|2797.8|2793.8|2796.8|2792.8|6
1644505100000|2022-02-10 14:58:20|||||||||1
1644505110000|2022-02-10 14:58:30|2798.7|2794.7|2798.8|2794.8|2798.8|2794.8|2798.7|2794.7|5
1644505120000|2022-02-10 14:58:40|2799.4|2795.4|2800.3|2796.3|2800.3|2796.3|2799.4|2795.4|0
1644505140000|2022-02-10 14:59:00|2799.8|2795.8|2799.8|2795.8|2799.8|2795.8|2799.8|2795.8|0
1644505150000|2022-02-10 14:59:10|2798.8|2794.8|2798.8|2794.8|2798.8|2794.8|2798.8|2794.8|0
1644505160000|2022-02-10 14:59:20|||||||||2
1644505170000|2022-02-10 14:59:30|2797.8|2793.8|2798.8|2794.8|2798.8|2794.8|2797.8|2793.8|0
1644505180000|2022-02-10 14:59:40|2798.3|2794.3|2798.3|2794.3|2798.3|2794.3|2798.3|2794.3|1
1644505190000|2022-02-10 14:59:50|2798.8|2794.8|2798.8|2794.8|2798.8|2794.8|2798.8|2794.8|1
1644505200000|2022-02-10 15:00:00|2799.8|2795.8|2796.8|2792.8|2800.3|2796.3|2796.8|2792.8|4
1644505210000|2022-02-10 15:00:10|2797.3|2793.3|2797.8|2793.8|2797.8|2793.8|2796.8|2792.8|0
1644505220000|2022-02-10 15:00:20|2797.9|2793.9|2797.8|2793.8|2798.8|2794.8|2797.8|2793.8|0
1644505230000|2022-02-10 15:00:30|2798.3|2794.3|2799.8|2795.8|2799.8|2795.8|2798.3|2794.3|1
1644505240000|2022-02-10 15:00:40|2799.3|2795.3|2799.3|2795.3|2799.3|2795.3|2799.3|2795.3|12
1644505250000|2022-02-10 15:00:50|||||||||2
1644505260000|2022-02-10 15:01:00|2798.8|2794.8|2798.8|2794.8|2798.8|2794.8|2798.8|2794.8|1
1644505280000|2022-02-10 15:01:20|2798.9|2794.9|2800.8|2796.8|2800.8|2796.8|2798.9|2794.9|1
1644505290000|2022-02-10 15:01:30|2800.3|2796.3|2800.3|2796.3|2800.8|2796.8|2800.3|2796.3|0
1644505300000|2022-02-10 15:01:40|2800.8|2796.8|2801.8|2797.8|2801.8|2797.8|2800.8|2796.8|1
1644505310000|2022-02-10 15:01:50|2802.3|2798.3|2801.8|2797.8|2802.3|2798.3|2801.8|2797.8|6
1644505320000|2022-02-10 15:02:00|2800.8|2796.8|2800.8|2796.8|2800.8|2796.8|2800.8|2796.8|2
1644505330000|2022-02-10 15:02:10|2801.4|2797.4|2800.8|2796.8|2801.8|2797.8|2800.8|2796.8|4
1644505340000|2022-02-10 15:02:20|2800.3|2796.3|2800.8|2796.8|2800.8|2796.8|2800.3|2796.3|0
1644505350000|2022-02-10 15:02:30|2799.8|2795.8|2800.8|2796.8|2800.8|2796.8|2799.8|2795.8|0
1644505360000|2022-02-10 15:02:40|||||||||1
1644505370000|2022-02-10 15:02:50|2801.8|2797.8|2801.3|2797.3|2801.8|2797.8|2801.3|2797.3|6
1644505380000|2022-02-10 15:03:00|2800.8|2796.8|2801.8|2797.8|2801.8|2797.8|2800.8|2796.8|0
1644505390000|2022-02-10 15:03:10|||||||||1
1644505400000|2022-02-10 15:03:20|||||||||8
1644505410000|2022-02-10 15:03:30|2802.3|2798.3|2802.3|2798.3|2802.3|2798.3|2802.3|2798.3|0
1644505420000|2022-02-10 15:03:40|||||||||1
1644505440000|2022-02-10 15:04:00|2801.8|2797.8|2802.8|2798.8|2802.8|2798.8|2801.8|2797.8|0
1644505460000|2022-02-10 15:04:20|||||||||1
1644505470000|2022-02-10 15:04:30|2803.8|2799.8|2803.8|2799.8|2803.8|2799.8|2803.8|2799.8|1
1644505480000|2022-02-10 15:04:40|2802.8|2798.8|2803.8|2799.8|2803.8|2799.8|2802.8|2798.8|7
1644505490000|2022-02-10 15:04:50|2803.3|2799.3|2803.3|2799.3|2803.3|2799.3|2803.3|2799.3|0
1644505520000|2022-02-10 15:05:20|2803.8|2799.8|2803.3|2799.3|2803.8|2799.8|2803.3|2799.3|3
1644505530000|2022-02-10 15:05:30|2803.8|2799.8|2803.3|2799.3|2803.8|2799.8|2803.3|2799.3|0
1644505540000|2022-02-10 15:05:40|2803.8|2799.8|2803.8|2799.8|2803.8|2799.8|2803.3|2799.3|0
1644505550000|2022-02-10 15:05:50|2804.4|2800.4|2804.8|2800.8|2804.8|2800.8|2804.4|2800.4|58
1644505570000|2022-02-10 15:06:10|2804.3|2800.3|2804.8|2800.8|2804.8|2800.8|2804.3|2800.3|5
1644505620000|2022-02-10 15:07:00|2804.7|2800.7|2802.8|2798.8|2804.7|2800.7|2802.8|2798.8|0
1644505640000|2022-02-10 15:07:20|2803.8|2799.8|2803.8|2799.8|2803.8|2799.8|2803.8|2799.8|1
1644505670000|2022-02-10 15:07:50|2804.8|2800.8|2804.8|2800.8|2804.8|2800.8|2804.8|2800.8|1
1644505680000|2022-02-10 15:08:00|2804.9|2800.9|2805.8|2801.8|2805.8|2801.8|2804.9|2800.9|0
1644505720000|2022-02-10 15:08:40|2806.8|2802.8|2805.9|2801.9|2806.8|2802.8|2805.9|2801.9|313
1644505730000|2022-02-10 15:08:50|||||||||8
1644505740000|2022-02-10 15:09:00|||||||||3
1644505760000|2022-02-10 15:09:20|||||||||8
1644505780000|2022-02-10 15:09:40|||||||||19
1644505790000|2022-02-10 15:09:50|2806.4|2802.4|2807.9|2803.9|2808|2804|2806.4|2802.4|1
1644505800000|2022-02-10 15:10:00|2807|2803|2807.5|2803.5|2807.5|2803.5|2807|2803|0
1644505810000|2022-02-10 15:10:10|2808|2804|2809|2805|2809|2805|2808|2804|0
1644505820000|2022-02-10 15:10:20|2809.5|2805.5|2810|2806|2810|2806|2809.5|2805.5|5
1644505830000|2022-02-10 15:10:30|||||||||13
1644505840000|2022-02-10 15:10:40|2809.5|2805.5|2808|2804|2809.5|2805.5|2808|2804|36
1644505850000|2022-02-10 15:10:50|2807.9|2803.9|2807.4|2803.4|2807.9|2803.9|2806.9|2802.9|2
1644505860000|2022-02-10 15:11:00|2807.9|2803.9|2807.5|2803.5|2807.9|2803.9|2807.5|2803.5|0
1644505870000|2022-02-10 15:11:10|2808.4|2804.4|2808.4|2804.4|2808.5|2804.5|2808.4|2804.4|3
1644505890000|2022-02-10 15:11:30|2808.5|2804.5|2809|2805|2809|2805|2808.5|2804.5|0
1644505910000|2022-02-10 15:11:50|2808|2804|2808|2804|2808|2804|2808|2804|1
1644505920000|2022-02-10 15:12:00|2808.4|2804.4|2807.4|2803.4|2808.4|2804.4|2807.4|2803.4|0
1644505930000|2022-02-10 15:12:10|2807.9|2803.9|2808.4|2804.4|2808.4|2804.4|2807.5|2803.5|0
1644505960000|2022-02-10 15:12:40|2808.9|2804.9|2808.9|2804.9|2808.9|2804.9|2808.4|2804.4|11
1644505970000|2022-02-10 15:12:50|2809.4|2805.4|2809.9|2805.9|2809.9|2805.9|2808.9|2804.9|5
1644505980000|2022-02-10 15:13:00|2809.5|2805.5|2810.4|2806.4|2810.4|2806.4|2809.4|2805.4|7
1644505990000|2022-02-10 15:13:10|2810.9|2806.9|2810.9|2806.9|2810.9|2806.9|2810.9|2806.9|0
1644506000000|2022-02-10 15:13:20|2811.4|2807.4|2810.9|2806.9|2811.9|2807.9|2810.9|2806.9|0
1644506020000|2022-02-10 15:13:40|2811.4|2807.4|2811.9|2807.9|2811.9|2807.9|2811.4|2807.4|3
1644506030000|2022-02-10 15:13:50|||||||||4
1644506040000|2022-02-10 15:14:00|2812.4|2808.4|2812.9|2808.9|2813.4|2809.4|2812.4|2808.4|3
1644506050000|2022-02-10 15:14:10|2813.4|2809.4|2813.9|2809.9|2813.9|2809.9|2812.9|2808.9|0
1644506060000|2022-02-10 15:14:20|2813.4|2809.4|2812.4|2808.4|2813.4|2809.4|2812.4|2808.4|7
1644506070000|2022-02-10 15:14:30|2812.5|2808.5|2812.9|2808.9|2813.9|2809.9|2812|2808|0
1644506080000|2022-02-10 15:14:40|||||||||2
1644506090000|2022-02-10 15:14:50|2813.9|2809.9|2815.8|2811.8|2815.9|2811.9|2812.9|2808.9|4
1644506100000|2022-02-10 15:15:00|2815.4|2811.4|2815.9|2811.9|2815.9|2811.9|2815.4|2811.4|1
1644506110000|2022-02-10 15:15:10|2814.9|2810.9|2814.4|2810.4|2814.9|2810.9|2813.9|2809.9|1
1644506130000|2022-02-10 15:15:30|2813.9|2809.9|2814.4|2810.4|2814.9|2810.9|2813.9|2809.9|0
1644506140000|2022-02-10 15:15:40|2815.4|2811.4|2814.9|2810.9|2815.9|2811.9|2814.9|2810.9|0
1644506170000|2022-02-10 15:16:10|2815.4|2811.4|2815.4|2811.4|2815.9|2811.9|2815.4|2811.4|6
1644506180000|2022-02-10 15:16:20|2815.9|2811.9|2815.4|2811.4|2815.9|2811.9|2815.4|2811.4|0
1644506190000|2022-02-10 15:16:30|2814.9|2810.9|2814.9|2810.9|2814.9|2810.9|2814.9|2810.9|54
1644506200000|2022-02-10 15:16:40|||||||||1
1644506210000|2022-02-10 15:16:50|2815.4|2811.4|2815.9|2811.9|2815.9|2811.9|2815.4|2811.4|4
1644506220000|2022-02-10 15:17:00|2815|2811|2815|2811|2815|2811|2815|2811|0
1644506230000|2022-02-10 15:17:10|2815.4|2811.4|2815.9|2811.9|2815.9|2811.9|2815.4|2811.4|0
1644506250000|2022-02-10 15:17:30|||||||||2
1644506270000|2022-02-10 15:17:50|||||||||1
1644506290000|2022-02-10 15:18:10|2816|2812|2817.4|2813.4|2817.4|2813.4|2816|2812|27
1644506310000|2022-02-10 15:18:30|2816.9|2812.9|2816.9|2812.9|2817|2813|2816.9|2812.9|0
1644506330000|2022-02-10 15:18:50|2814.9|2810.9|2815.4|2811.4|2815.4|2811.4|2814.9|2810.9|1
1644506340000|2022-02-10 15:19:00|2815.9|2811.9|2815.9|2811.9|2815.9|2811.9|2815.9|2811.9|0
1644506400000|2022-02-10 15:20:00|2816.9|2812.9|2816.9|2812.9|2816.9|2812.9|2816.9|2812.9|2
1644506410000|2022-02-10 15:20:10|2817|2813|2817.4|2813.4|2817.4|2813.4|2817|2813|2
1644506420000|2022-02-10 15:20:20|2816.9|2812.9|2817|2813|2817|2813|2816.9|2812.9|8
1644506430000|2022-02-10 15:20:30|2816.9|2812.9|2817|2813|2817|2813|2816.9|2812.9|2
1644506440000|2022-02-10 15:20:40|2816.9|2812.9|2816.4|2812.4|2816.9|2812.9|2815.9|2811.9|2
1644506450000|2022-02-10 15:20:50|2815.9|2811.9|2815.9|2811.9|2815.9|2811.9|2815.9|2811.9|0
1644506460000|2022-02-10 15:21:00|2815|2811|2817.9|2813.9|2817.9|2813.9|2815|2811|0
1644506470000|2022-02-10 15:21:10|2816.5|2812.5|2816.5|2812.5|2816.5|2812.5|2816.5|2812.5|1
1644506490000|2022-02-10 15:21:30|2817|2813|2817|2813|2817|2813|2817|2813|3
1644506600000|2022-02-10 15:23:20|2816.9|2812.9|2815.5|2811.5|2816.9|2812.9|2815.4|2811.4|2
1644506610000|2022-02-10 15:23:30|2816|2812|2815.4|2811.4|2816|2812|2815.4|2811.4|0
1644506630000|2022-02-10 15:23:50|2815|2811|2815.5|2811.5|2816|2812|2815|2811|0
1644506650000|2022-02-10 15:24:10|2816|2812|2816|2812|2816|2812|2816|2812|0
1644506660000|2022-02-10 15:24:20|2816.4|2812.4|2816|2812|2816.4|2812.4|2816|2812|3
1644506670000|2022-02-10 15:24:30|2814.5|2810.5|2814|2810|2814.5|2810.5|2813|2809|3
1644506680000|2022-02-10 15:24:40|2812|2808|2812|2808|2812.5|2808.5|2812|2808|0
1644506690000|2022-02-10 15:24:50|2814|2810|2814|2810|2814|2810|2814|2810|0
1644506700000|2022-02-10 15:25:00|2814.4|2810.4|2814|2810|2815|2811|2814|2810|0
1644506710000|2022-02-10 15:25:10|2813.5|2809.5|2813.5|2809.5|2813.5|2809.5|2813.5|2809.5|0
1644506730000|2022-02-10 15:25:30|2813|2809|2813|2809|2813|2809|2813|2809|0
1644506750000|2022-02-10 15:25:50|2814|2810|2815|2811|2815|2811|2814|2810|0
1644506760000|2022-02-10 15:26:00|2815.5|2811.5|2816|2812|2816|2812|2815.5|2811.5|0
1644506770000|2022-02-10 15:26:10|2816.4|2812.4|2816.9|2812.9|2816.9|2812.9|2816.4|2812.4|0
1644506780000|2022-02-10 15:26:20|2816.4|2812.4|2815.5|2811.5|2816.4|2812.4|2815.5|2811.5|1
1644506790000|2022-02-10 15:26:30|2816|2812|2815.5|2811.5|2816|2812|2815.5|2811.5|0
1644506800000|2022-02-10 15:26:40|2816.4|2812.4|2816.4|2812.4|2816.4|2812.4|2816.4|2812.4|0
1644506840000|2022-02-10 15:27:20|2816.5|2812.5|2816.9|2812.9|2816.9|2812.9|2816.5|2812.5|0
1644506850000|2022-02-10 15:27:30|2817|2813|2817|2813|2817|2813|2817|2813|8
1644506880000|2022-02-10 15:28:00|||||||||5
1644506900000|2022-02-10 15:28:20|||||||||50
1644506910000|2022-02-10 15:28:30|||||||||2
1644506940000|2022-02-10 15:29:00|2818|2814|2818|2814|2818|2814|2818|2814|5
1644507000000|2022-02-10 15:30:00|2818.1|2814.1|2820|2816|2820|2816|2818.1|2814.1|11
1644507010000|2022-02-10 15:30:10|2819.5|2815.5|2819.5|2815.5|2819.5|2815.5|2819.5|2815.5|3
1644507020000|2022-02-10 15:30:20|||||||||50
1644507040000|2022-02-10 15:30:40|2820.9|2816.9|2822|2818|2822|2818|2820.9|2816.9|2
1644507050000|2022-02-10 15:30:50|2822.5|2818.5|2822|2818|2822.5|2818.5|2822|2818|0
1644507060000|2022-02-10 15:31:00|2823|2819|2823.9|2819.9|2824|2820|2823|2819|7
1644507070000|2022-02-10 15:31:10|2824|2820|2824.5|2820.5|2825|2821|2824|2820|17
1644507080000|2022-02-10 15:31:20|2824.4|2820.4|2824|2820|2824.9|2820.9|2824|2820|6
1644507090000|2022-02-10 15:31:30|2825|2821|2825|2821|2825|2821|2824.9|2820.9|1
1644507100000|2022-02-10 15:31:40|2824|2820|2825.9|2821.9|2825.9|2821.9|2824|2820|1
1644507110000|2022-02-10 15:31:50|2824.9|2820.9|2824.9|2820.9|2824.9|2820.9|2824.9|2820.9|2
1644507120000|2022-02-10 15:32:00|2824.5|2820.5|2825.9|2821.9|2825.9|2821.9|2824.5|2820.5|0
1644507130000|2022-02-10 15:32:10|2825.4|2821.4|2825.4|2821.4|2825.4|2821.4|2825.4|2821.4|0
1644507140000|2022-02-10 15:32:20|2825.5|2821.5|2825.4|2821.4|2825.9|2821.9|2825.4|2821.4|0
1644507150000|2022-02-10 15:32:30|||||||||32
1644507160000|2022-02-10 15:32:40|2825.9|2821.9|2825.9|2821.9|2825.9|2821.9|2825.9|2821.9|1
1644507170000|2022-02-10 15:32:50|||||||||3
1644507180000|2022-02-10 15:33:00|||||||||2
1644507190000|2022-02-10 15:33:10|||||||||20
1644507200000|2022-02-10 15:33:20|||||||||8
1644507210000|2022-02-10 15:33:30|2824.9|2820.9|2824.9|2820.9|2824.9|2820.9|2824.9|2820.9|5
1644507220000|2022-02-10 15:33:40|||||||||2
1644507230000|2022-02-10 15:33:50|2825|2821|2825|2821|2825|2821|2825|2821|0
1644507240000|2022-02-10 15:34:00|2825.4|2821.4|2825.4|2821.4|2825.4|2821.4|2825.4|2821.4|0
1644507250000|2022-02-10 15:34:10|2825|2821|2825|2821|2825|2821|2825|2821|0
1644507270000|2022-02-10 15:34:30|2824.9|2820.9|2825|2821|2825|2821|2824.9|2820.9|25
1644507280000|2022-02-10 15:34:40|2824.1|2820.1|2824|2820|2824.1|2820.1|2824|2820|2
1644507290000|2022-02-10 15:34:50|2824.1|2820.1|2824.4|2820.4|2825|2821|2824.1|2820.1|0
1644507300000|2022-02-10 15:35:00|2824.6|2820.6|2824|2820|2824.9|2820.9|2824|2820|2
1644507320000|2022-02-10 15:35:20|2824.5|2820.5|2825|2821|2825|2821|2824.5|2820.5|0
1644507330000|2022-02-10 15:35:30|2825.4|2821.4|2825.9|2821.9|2825.9|2821.9|2824.9|2820.9|25
1644507360000|2022-02-10 15:36:00|2826.9|2822.9|2826.9|2822.9|2826.9|2822.9|2826.9|2822.9|15
1644507370000|2022-02-10 15:36:10|2825.9|2821.9|2823.9|2819.9|2825.9|2821.9|2823.9|2819.9|2
1644507390000|2022-02-10 15:36:30|2822.9|2818.9|2822.9|2818.9|2822.9|2818.9|2822.9|2818.9|26
1644507420000|2022-02-10 15:37:00|2821.4|2817.4|2821.4|2817.4|2821.4|2817.4|2821.4|2817.4|5
1644507430000|2022-02-10 15:37:10|2821.9|2817.9|2822|2818|2822|2818|2821.9|2817.9|0
1644507440000|2022-02-10 15:37:20|2822.9|2818.9|2823.4|2819.4|2823.4|2819.4|2822.9|2818.9|0
1644507450000|2022-02-10 15:37:30|2822.9|2818.9|2822.9|2818.9|2822.9|2818.9|2822.9|2818.9|0
1644507470000|2022-02-10 15:37:50|2823.4|2819.4|2823.9|2819.9|2824.4|2820.4|2823.4|2819.4|3
1644507480000|2022-02-10 15:38:00|||||||||1
1644507490000|2022-02-10 15:38:10|2824|2820|2824.9|2820.9|2824.9|2820.9|2824|2820|0
1644507500000|2022-02-10 15:38:20|2825.9|2821.9|2825.9|2821.9|2825.9|2821.9|2825.9|2821.9|0
1644507520000|2022-02-10 15:38:40|||||||||1
1644507530000|2022-02-10 15:38:50|2826.9|2822.9|2826.9|2822.9|2826.9|2822.9|2826.9|2822.9|0
1644507540000|2022-02-10 15:39:00|||||||||9
1644507550000|2022-02-10 15:39:10|2826|2822|2826.9|2822.9|2826.9|2822.9|2826|2822|32
1644507560000|2022-02-10 15:39:20|2825.9|2821.9|2826.9|2822.9|2826.9|2822.9|2825.9|2821.9|1
1644507570000|2022-02-10 15:39:30|2825.9|2821.9|2824.9|2820.9|2825.9|2821.9|2824.9|2820.9|2
1644507580000|2022-02-10 15:39:40|2825|2821|2824.9|2820.9|2825.8|2821.8|2824.9|2820.9|0
1644507590000|2022-02-10 15:39:50|2825.9|2821.9|2824.9|2820.9|2825.9|2821.9|2824.9|2820.9|0
1644507600000|2022-02-10 15:40:00|2825|2821|2825|2821|2825|2821|2825|2821|28
1644507610000|2022-02-10 15:40:10|2824.9|2820.9|2824|2820|2824.9|2820.9|2824|2820|2
1644507620000|2022-02-10 15:40:20|2823.9|2819.9|2823.9|2819.9|2824|2820|2823.9|2819.9|1
1644507630000|2022-02-10 15:40:30|||||||||9
1644507640000|2022-02-10 15:40:40|2824|2820|2823.9|2819.9|2824|2820|2823.9|2819.9|0
1644507650000|2022-02-10 15:40:50|2824|2820|2824|2820|2824|2820|2824|2820|0
1644507660000|2022-02-10 15:41:00|2824.9|2820.9|2825|2821|2825|2821|2824.9|2820.9|3
1644507720000|2022-02-10 15:42:00|2826|2822|2826|2822|2827|2823|2826|2822|2
1644507740000|2022-02-10 15:42:20|||||||||1
1644507760000|2022-02-10 15:42:40|2825|2821|2825|2821|2825|2821|2825|2821|0
1644507770000|2022-02-10 15:42:50|||||||||1
1644507800000|2022-02-10 15:43:20|2825.1|2821.1|2825.1|2821.1|2825.1|2821.1|2825.1|2821.1|9
1644507830000|2022-02-10 15:43:50|2826.1|2822.1|2825.5|2821.5|2826.1|2822.1|2825.1|2821.1|1
1644507840000|2022-02-10 15:44:00|2825.1|2821.1|2826.1|2822.1|2826.1|2822.1|2825.1|2821.1|0
1644507900000|2022-02-10 15:45:00|2826.2|2822.2|2827.1|2823.1|2827.1|2823.1|2826.2|2822.2|10
1644507910000|2022-02-10 15:45:10|||||||||6
1644508010000|2022-02-10 15:46:50|2826.1|2822.1|2828|2824|2828|2824|2826.1|2822.1|21
1644508020000|2022-02-10 15:47:00|||||||||17
1644508030000|2022-02-10 15:47:10|||||||||8
1644508040000|2022-02-10 15:47:20|2829.1|2825.1|2829.1|2825.1|2829.1|2825.1|2829.1|2825.1|10
1644508060000|2022-02-10 15:47:40|||||||||6
1644508070000|2022-02-10 15:47:50|2829|2825|2829.1|2825.1|2829.1|2825.1|2829|2825|4
1644508080000|2022-02-10 15:48:00|||||||||6
1644508100000|2022-02-10 15:48:20|2828.1|2824.1|2826.1|2822.1|2828.1|2824.1|2826.1|2822.1|8
1644508120000|2022-02-10 15:48:40|||||||||6
1644508130000|2022-02-10 15:48:50|2825.1|2821.1|2825.5|2821.5|2826|2822|2825.1|2821.1|0
1644508140000|2022-02-10 15:49:00|2825.1|2821.1|2825.1|2821.1|2826.1|2822.1|2825.1|2821.1|7
1644508150000|2022-02-10 15:49:10|||||||||2
1644508160000|2022-02-10 15:49:20|2825.6|2821.6|2825.1|2821.1|2826.1|2822.1|2825.1|2821.1|6
1644508170000|2022-02-10 15:49:30|2825.6|2821.6|2825.1|2821.1|2825.6|2821.6|2825.1|2821.1|2
1644508180000|2022-02-10 15:49:40|2825.6|2821.6|2825.1|2821.1|2825.6|2821.6|2825.1|2821.1|6
1644508190000|2022-02-10 15:49:50|||||||||1
1644508200000|2022-02-10 15:50:00|||||||||6
1644508210000|2022-02-10 15:50:10|2825.6|2821.6|2825.1|2821.1|2825.6|2821.6|2825.1|2821.1|2
1644508220000|2022-02-10 15:50:20|2825.6|2821.6|2826.1|2822.1|2826.1|2822.1|2825.6|2821.6|7
1644508230000|2022-02-10 15:50:30|2827.1|2823.1|2827.1|2823.1|2827.1|2823.1|2827.1|2823.1|3
1644508240000|2022-02-10 15:50:40|||||||||6
1644508250000|2022-02-10 15:50:50|2827.6|2823.6|2828.1|2824.1|2828.1|2824.1|2827.6|2823.6|4
1644508260000|2022-02-10 15:51:00|||||||||4
1644508280000|2022-02-10 15:51:20|||||||||6
1644508290000|2022-02-10 15:51:30|2827.1|2823.1|2827.1|2823.1|2827.1|2823.1|2827.1|2823.1|3
1644508320000|2022-02-10 15:52:00|||||||||8
1644508340000|2022-02-10 15:52:20|||||||||6
1644508350000|2022-02-10 15:52:30|2827.5|2823.5|2827.5|2823.5|2827.5|2823.5|2827.5|2823.5|0
1644508360000|2022-02-10 15:52:40|2827.1|2823.1|2828|2824|2828|2824|2827.1|2823.1|4
1644508380000|2022-02-10 15:53:00|2828.1|2824.1|2828.1|2824.1|2828.6|2824.6|2828.1|2824.1|11
1644508400000|2022-02-10 15:53:20|2828.6|2824.6|2828.5|2824.5|2829|2825|2828.5|2824.5|2
1644508410000|2022-02-10 15:53:30|2829|2825|2829|2825|2829|2825|2829|2825|0
1644508420000|2022-02-10 15:53:40|2828|2824|2828|2824|2828.1|2824.1|2828|2824|7
1644508430000|2022-02-10 15:53:50|2828.1|2824.1|2828.1|2824.1|2828.1|2824.1|2828.1|2824.1|0
1644508440000|2022-02-10 15:54:00|||||||||7
1644508480000|2022-02-10 15:54:40|2828.6|2824.6|2828.1|2824.1|2829|2825|2828.1|2824.1|0
1644508500000|2022-02-10 15:55:00|2828.5|2824.5|2828.5|2824.5|2828.5|2824.5|2828.5|2824.5|0
1644508510000|2022-02-10 15:55:10|2829|2825|2829|2825|2829|2825|2828.5|2824.5|0
1644508520000|2022-02-10 15:55:20|||||||||1
1644508550000|2022-02-10 15:55:50|||||||||9
1644508570000|2022-02-10 15:56:10|2832.5|2828.5|2832|2828|2832.5|2828.5|2831.1|2827.1|35
1644508580000|2022-02-10 15:56:20|2831.9|2827.9|2833|2829|2833|2829|2831|2827|14
1644508590000|2022-02-10 15:56:30|2832.5|2828.5|2832.5|2828.5|2833|2829|2832.5|2828.5|0
1644508600000|2022-02-10 15:56:40|2833|2829|2834|2830|2834|2830|2833|2829|9
1644508610000|2022-02-10 15:56:50|2833|2829|2833|2829|2833|2829|2833|2829|9
1644508620000|2022-02-10 15:57:00|2833.4|2829.4|2833|2829|2833.5|2829.5|2833|2829|1
1644508640000|2022-02-10 15:57:20|2834|2830|2833.5|2829.5|2834|2830|2833|2829|9
1644508650000|2022-02-10 15:57:30|2834|2830|2833.9|2829.9|2834|2830|2833.9|2829.9|11
1644508660000|2022-02-10 15:57:40|2834|2830|2834|2830|2834|2830|2834|2830|14
1644508670000|2022-02-10 15:57:50|2833.9|2829.9|2833|2829|2833.9|2829.9|2833|2829|1
1644508680000|2022-02-10 15:58:00|2833.4|2829.4|2833|2829|2833.4|2829.4|2833|2829|2
1644508700000|2022-02-10 15:58:20|||||||||3
1644508710000|2022-02-10 15:58:30|2832.9|2828.9|2833.4|2829.4|2833.4|2829.4|2832.9|2828.9|19
1644508720000|2022-02-10 15:58:40|2832.9|2828.9|2832.9|2828.9|2832.9|2828.9|2832.9|2828.9|1
1644508730000|2022-02-10 15:58:50|2831.9|2827.9|2831.4|2827.4|2831.9|2827.9|2830.9|2826.9|5
1644508740000|2022-02-10 15:59:00|2830.4|2826.4|2829.9|2825.9|2830.4|2826.4|2829.9|2825.9|3
1644508750000|2022-02-10 15:59:10|2830.4|2826.4|2830.4|2826.4|2830.4|2826.4|2830.4|2826.4|0
1644508760000|2022-02-10 15:59:20|2830.9|2826.9|2829.9|2825.9|2830.9|2826.9|2829.9|2825.9|1
1644508770000|2022-02-10 15:59:30|2829.5|2825.5|2828.9|2824.9|2829.5|2825.5|2828.9|2824.9|3
1644508780000|2022-02-10 15:59:40|2829|2825|2828.9|2824.9|2829|2825|2828.9|2824.9|10
1644508790000|2022-02-10 15:59:50|2829|2825|2829|2825|2829|2825|2828.9|2824.9|0
1644508800000|2022-02-10 16:00:00|2828.9|2824.9|2828|2824|2828.9|2824.9|2827.9|2823.9|5
1644508810000|2022-02-10 16:00:10|2828.5|2824.5|2828|2824|2828.9|2824.9|2828|2824|0
1644508820000|2022-02-10 16:00:20|2828.4|2824.4|2828.5|2824.5|2828.5|2824.5|2828.4|2824.4|0
1644508830000|2022-02-10 16:00:30|2828.9|2824.9|2828.9|2824.9|2828.9|2824.9|2828.9|2824.9|0
1644508840000|2022-02-10 16:00:40|2829.9|2825.9|2830.4|2826.4|2830.5|2826.5|2829.4|2825.4|2
1644508850000|2022-02-10 16:00:50|2830.5|2826.5|2829.9|2825.9|2830.5|2826.5|2829.9|2825.9|7
1644508860000|2022-02-10 16:01:00|2830.4|2826.4|2830|2826|2830.4|2826.4|2829.9|2825.9|0
1644508870000|2022-02-10 16:01:10|2830.5|2826.5|2831.9|2827.9|2832|2828|2830.5|2826.5|5
1644508880000|2022-02-10 16:01:20|2830.9|2826.9|2830.9|2826.9|2830.9|2826.9|2830.9|2826.9|0
1644508920000|2022-02-10 16:02:00|2831.4|2827.4|2828.9|2824.9|2831.4|2827.4|2828.9|2824.9|3
1644508940000|2022-02-10 16:02:20|2829.4|2825.4|2830.5|2826.5|2830.5|2826.5|2829.4|2825.4|1
1644508950000|2022-02-10 16:02:30|2830.9|2826.9|2831.4|2827.4|2831.4|2827.4|2830.9|2826.9|2
1644508960000|2022-02-10 16:02:40|2830.9|2826.9|2830.9|2826.9|2830.9|2826.9|2830.9|2826.9|0
1644508980000|2022-02-10 16:03:00|2831.4|2827.4|2830.5|2826.5|2831.9|2827.9|2829.9|2825.9|0
1644508990000|2022-02-10 16:03:10|2830.9|2826.9|2830.9|2826.9|2830.9|2826.9|2830.9|2826.9|0
1644509000000|2022-02-10 16:03:20|2831.4|2827.4|2832|2828|2832.5|2828.5|2831.4|2827.4|66
1644509010000|2022-02-10 16:03:30|2832.5|2828.5|2833|2829|2833|2829|2832.5|2828.5|6
1644509020000|2022-02-10 16:03:40|||||||||2
1644509030000|2022-02-10 16:03:50|||||||||7
1644509040000|2022-02-10 16:04:00|2833.4|2829.4|2833.4|2829.4|2833.4|2829.4|2832.9|2828.9|35
1644509050000|2022-02-10 16:04:10|2833|2829|2833|2829|2833|2829|2833|2829|8
1644509060000|2022-02-10 16:04:20|||||||||5
1644509070000|2022-02-10 16:04:30|||||||||5
1644509080000|2022-02-10 16:04:40|2833.9|2829.9|2833.9|2829.9|2833.9|2829.9|2833.9|2829.9|2
1644509090000|2022-02-10 16:04:50|2832.9|2828.9|2833|2829|2833.4|2829.4|2832.9|2828.9|134
1644509100000|2022-02-10 16:05:00|||||||||16
1644509110000|2022-02-10 16:05:10|2832.6|2828.6|2833|2829|2833|2829|2832.6|2828.6|5
1644509120000|2022-02-10 16:05:20|2833.1|2829.1|2834|2830|2834|2830|2833.1|2829.1|4
1644509130000|2022-02-10 16:05:30|2833.6|2829.6|2835.1|2831.1|2835.1|2831.1|2833.6|2829.6|10
1644509140000|2022-02-10 16:05:40|2835.5|2831.5|2836|2832|2836|2832|2835|2831|33
1644509150000|2022-02-10 16:05:50|2835.1|2831.1|2835.1|2831.1|2835.1|2831.1|2835.1|2831.1|0
1644509170000|2022-02-10 16:06:10|2836|2832|2836|2832|2836|2832|2836|2832|1
1644509180000|2022-02-10 16:06:20|2836.1|2832.1|2834|2830|2836.1|2832.1|2834|2830|4
1644509190000|2022-02-10 16:06:30|2833.5|2829.5|2834|2830|2834.5|2830.5|2833.5|2829.5|26
1644509200000|2022-02-10 16:06:40|2834.5|2830.5|2835|2831|2835|2831|2834.5|2830.5|1
1644509210000|2022-02-10 16:06:50|2834|2830|2834|2830|2834|2830|2834|2830|0
1644509220000|2022-02-10 16:07:00|2833.5|2829.5|2833.5|2829.5|2833.5|2829.5|2833.5|2829.5|0
1644509230000|2022-02-10 16:07:10|2834|2830|2834.1|2830.1|2834.1|2830.1|2834|2830|0
1644509240000|2022-02-10 16:07:20|2834.6|2830.6|2834.6|2830.6|2834.6|2830.6|2834.6|2830.6|0
1644509250000|2022-02-10 16:07:30|2835.1|2831.1|2835.1|2831.1|2835.1|2831.1|2835.1|2831.1|0
1644509270000|2022-02-10 16:07:50|2834.6|2830.6|2834.1|2830.1|2834.6|2830.6|2833.6|2829.6|1
1644509280000|2022-02-10 16:08:00|2834.5|2830.5|2834.1|2830.1|2834.6|2830.6|2834.1|2830.1|3
1644509290000|2022-02-10 16:08:10|2834|2830|2833.1|2829.1|2834|2830|2833.1|2829.1|0
1644509300000|2022-02-10 16:08:20|2833.6|2829.6|2834.5|2830.5|2834.5|2830.5|2833.6|2829.6|0
1644509320000|2022-02-10 16:08:40|2834.1|2830.1|2833.1|2829.1|2834.1|2830.1|2833.1|2829.1|0
1644509330000|2022-02-10 16:08:50|2833.6|2829.6|2833.1|2829.1|2833.6|2829.6|2833.1|2829.1|5
1644509340000|2022-02-10 16:09:00|2832.1|2828.1|2831.1|2827.1|2832.1|2828.1|2831.1|2827.1|5
1644509350000|2022-02-10 16:09:10|2831.5|2827.5|2831.1|2827.1|2831.5|2827.5|2830.1|2826.1|2
1644509380000|2022-02-10 16:09:40|2831|2827|2828.6|2824.6|2831|2827|2828.5|2824.5|0
1644509390000|2022-02-10 16:09:50|2829.1|2825.1|2829.1|2825.1|2829.1|2825.1|2829.1|2825.1|1
1644509410000|2022-02-10 16:10:10|2829.5|2825.5|2829.5|2825.5|2829.5|2825.5|2829.5|2825.5|0
1644509420000|2022-02-10 16:10:20|2829.1|2825.1|2830.1|2826.1|2830.1|2826.1|2829.1|2825.1|1
1644509430000|2022-02-10 16:10:30|2831|2827|2831|2827|2831|2827|2831|2827|0
1644509450000|2022-02-10 16:10:50|2831.6|2827.6|2831.6|2827.6|2831.6|2827.6|2831.6|2827.6|1
1644509460000|2022-02-10 16:11:00|2832.1|2828.1|2833.1|2829.1|2833.1|2829.1|2832.1|2828.1|0
1644509470000|2022-02-10 16:11:10|2833|2829|2833.1|2829.1|2833.1|2829.1|2833|2829|0
1644509490000|2022-02-10 16:11:30|2833|2829|2833.1|2829.1|2833.1|2829.1|2833|2829|0
1644509530000|2022-02-10 16:12:10|2833|2829|2833.1|2829.1|2833.1|2829.1|2833|2829|0
1644509550000|2022-02-10 16:12:30|||||||||2
1644509570000|2022-02-10 16:12:50|||||||||4
1644509580000|2022-02-10 16:13:00|||||||||1
1644509590000|2022-02-10 16:13:10|2833|2829|2833|2829|2833|2829|2833|2829|1
1644509610000|2022-02-10 16:13:30|||||||||2
1644509620000|2022-02-10 16:13:40|||||||||1
1644509630000|2022-02-10 16:13:50|2833.1|2829.1|2833.1|2829.1|2833.1|2829.1|2833.1|2829.1|2
1644509640000|2022-02-10 16:14:00|||||||||1
1644509650000|2022-02-10 16:14:10|||||||||2
1644509660000|2022-02-10 16:14:20|||||||||47
1644509700000|2022-02-10 16:15:00|2832.7|2828.7|2832.1|2828.1|2832.7|2828.7|2832.1|2828.1|1
1644509750000|2022-02-10 16:15:50|2833.1|2829.1|2833.1|2829.1|2833.1|2829.1|2833.1|2829.1|0
1644509770000|2022-02-10 16:16:10|||||||||5
1644509790000|2022-02-10 16:16:30|||||||||4
1644509800000|2022-02-10 16:16:40|||||||||1
1644509870000|2022-02-10 16:17:50|2831.6|2827.6|2831.7|2827.7|2831.7|2827.7|2831.2|2827.2|4
1644509880000|2022-02-10 16:18:00|2832.1|2828.1|2831.6|2827.6|2832.1|2828.1|2831.1|2827.1|0
1644509890000|2022-02-10 16:18:10|2831.7|2827.7|2831.1|2827.1|2832.1|2828.1|2831.1|2827.1|2
1644509900000|2022-02-10 16:18:20|||||||||1
1644509910000|2022-02-10 16:18:30|||||||||2
1644509920000|2022-02-10 16:18:40|||||||||2
1644509930000|2022-02-10 16:18:50|2831.2|2827.2|2831.6|2827.6|2831.6|2827.6|2831.2|2827.2|1
1644509940000|2022-02-10 16:19:00|2831.1|2827.1|2831.1|2827.1|2831.1|2827.1|2831.1|2827.1|2
1644509950000|2022-02-10 16:19:10|2830.7|2826.7|2830.7|2826.7|2830.7|2826.7|2830.2|2826.2|2
1644509960000|2022-02-10 16:19:20|2830.6|2826.6|2830.2|2826.2|2830.6|2826.6|2830.2|2826.2|1
1644509970000|2022-02-10 16:19:30|||||||||1
1644509980000|2022-02-10 16:19:40|||||||||1
1644510000000|2022-02-10 16:20:00|2831.1|2827.1|2831.1|2827.1|2831.1|2827.1|2831.1|2827.1|0
1644510030000|2022-02-10 16:20:30|2831.2|2827.2|2831.2|2827.2|2831.2|2827.2|2831.2|2827.2|0
1644510040000|2022-02-10 16:20:40|2832.1|2828.1|2832.1|2828.1|2832.1|2828.1|2832.1|2828.1|7
1644510060000|2022-02-10 16:21:00|||||||||5
1644510070000|2022-02-10 16:21:10|2832.2|2828.2|2833.1|2829.1|2833.1|2829.1|2832.2|2828.2|5
1644510080000|2022-02-10 16:21:20|||||||||5
1644510090000|2022-02-10 16:21:30|2834.1|2830.1|2834.1|2830.1|2834.1|2830.1|2834.1|2830.1|2
1644510100000|2022-02-10 16:21:40|2833.2|2829.2|2835|2831|2835.5|2831.5|2833.2|2829.2|186
1644510110000|2022-02-10 16:21:50|2835.5|2831.5|2835|2831|2835.5|2831.5|2835|2831|1
1644510120000|2022-02-10 16:22:00|2833.5|2829.5|2831.4|2827.4|2833.5|2829.5|2830.9|2826.9|62
1644510130000|2022-02-10 16:22:10|2831|2827|2832|2828|2832|2828|2831|2827|1
1644510150000|2022-02-10 16:22:30|2832.5|2828.5|2832.5|2828.5|2832.5|2828.5|2832.5|2828.5|0
1644510160000|2022-02-10 16:22:40|2834|2830|2834.5|2830.5|2834.5|2830.5|2834|2830|8
1644510170000|2022-02-10 16:22:50|2834.4|2830.4|2834|2830|2834.5|2830.5|2834|2830|2
1644510180000|2022-02-10 16:23:00|2833.5|2829.5|2833.4|2829.4|2834|2830|2833|2829|4
1644510190000|2022-02-10 16:23:10|2833|2829|2833|2829|2833|2829|2833|2829|0
1644510200000|2022-02-10 16:23:20|2832.5|2828.5|2830.5|2826.5|2832.5|2828.5|2830|2826|6
1644510210000|2022-02-10 16:23:30|2830|2826|2831|2827|2831|2827|2830|2826|0
1644510220000|2022-02-10 16:23:40|2830.5|2826.5|2830.5|2826.5|2830.5|2826.5|2830.5|2826.5|0
1644510230000|2022-02-10 16:23:50|2831|2827|2831|2827|2831|2827|2831|2827|14
1644510240000|2022-02-10 16:24:00|2831.5|2827.5|2831.5|2827.5|2831.5|2827.5|2831.5|2827.5|0
1644510250000|2022-02-10 16:24:10|2831.9|2827.9|2831.5|2827.5|2831.9|2827.9|2831.5|2827.5|0
1644510260000|2022-02-10 16:24:20|2832|2828|2832|2828|2832|2828|2832|2828|1
1644510300000|2022-02-10 16:25:00|2831.9|2827.9|2832|2828|2832|2828|2831.5|2827.5|1
1644510310000|2022-02-10 16:25:10|2831.5|2827.5|2832|2828|2832|2828|2831.5|2827.5|0
1644510320000|2022-02-10 16:25:20|2831.9|2827.9|2831|2827|2831.9|2827.9|2831|2827|0
1644510350000|2022-02-10 16:25:50|||||||||1
1644510360000|2022-02-10 16:26:00|2831.5|2827.5|2832.5|2828.5|2832.5|2828.5|2831.5|2827.5|3
1644510370000|2022-02-10 16:26:10|2833|2829|2833.5|2829.5|2833.5|2829.5|2833|2829|0
1644510380000|2022-02-10 16:26:20|2834|2830|2834|2830|2834|2830|2834|2830|0
1644510400000|2022-02-10 16:26:40|2834.1|2830.1|2835|2831|2835|2831|2834.1|2830.1|0
1644510410000|2022-02-10 16:26:50|2834.9|2830.9|2833.5|2829.5|2834.9|2830.9|2833|2829|2
1644510420000|2022-02-10 16:27:00|2832.5|2828.5|2832.5|2828.5|2832.5|2828.5|2832.5|2828.5|0
1644510430000|2022-02-10 16:27:10|2831.9|2827.9|2831.5|2827.5|2832.5|2828.5|2831|2827|0
1644510450000|2022-02-10 16:27:30|2831|2827|2831|2827|2831|2827|2831|2827|0
1644510460000|2022-02-10 16:27:40|2831.1|2827.1|2831|2827|2831.5|2827.5|2831|2827|0
1644510480000|2022-02-10 16:28:00|2831.5|2827.5|2832|2828|2832|2828|2831|2827|0
1644510490000|2022-02-10 16:28:10|2831|2827|2830|2826|2831|2827|2830|2826|2
1644510500000|2022-02-10 16:28:20|2829.5|2825.5|2829.5|2825.5|2830|2826|2829.5|2825.5|0
1644510510000|2022-02-10 16:28:30|2830|2826|2829.5|2825.5|2830|2826|2829.5|2825.5|1
1644510520000|2022-02-10 16:28:40|2830|2826|2830.5|2826.5|2830.5|2826.5|2830|2826|3
1644510530000|2022-02-10 16:28:50|2830|2826|2830.5|2826.5|2830.5|2826.5|2830|2826|3
1644510540000|2022-02-10 16:29:00|2831|2827|2831|2827|2831|2827|2831|2827|3
1644510550000|2022-02-10 16:29:10|2832|2828|2832|2828|2832|2828|2832|2828|5
1644510560000|2022-02-10 16:29:20|2832.5|2828.5|2832|2828|2832.5|2828.5|2832|2828|2
1644510570000|2022-02-10 16:29:30|2832.5|2828.5|2832.5|2828.5|2832.5|2828.5|2832.5|2828.5|0
1644510580000|2022-02-10 16:29:40|2832|2828|2832.5|2828.5|2832.5|2828.5|2832|2828|0
1644510590000|2022-02-10 16:29:50|2833|2829|2833.5|2829.5|2833.5|2829.5|2833|2829|0
1644510600000|2022-02-10 16:30:00|2834|2830|2834|2830|2835|2831|2834|2830|1
1644510610000|2022-02-10 16:30:10|2834.1|2830.1|2835|2831|2835|2831|2834|2830|3
1644510620000|2022-02-10 16:30:20|2834|2830|2833.5|2829.5|2834|2830|2833.5|2829.5|0
1644510630000|2022-02-10 16:30:30|2833|2829|2833|2829|2833|2829|2833|2829|0
1644510640000|2022-02-10 16:30:40|2831.5|2827.5|2831|2827|2832|2828|2831|2827|1
1644510650000|2022-02-10 16:30:50|2830|2826|2830|2826|2830|2826|2830|2826|0
1644510660000|2022-02-10 16:31:00|2829.5|2825.5|2829|2825|2829.5|2825.5|2827.5|2823.5|3
1644510670000|2022-02-10 16:31:10|2829.5|2825.5|2829|2825|2829.5|2825.5|2829|2825|1
1644510680000|2022-02-10 16:31:20|||||||||5
1644510690000|2022-02-10 16:31:30|2829.1|2825.1|2829.2|2825.2|2829.2|2825.2|2829.1|2825.1|138
1644510700000|2022-02-10 16:31:40|2829.3|2825.3|2829.2|2825.2|2830.2|2826.2|2829.2|2825.2|29
1644510710000|2022-02-10 16:31:50|2829.7|2825.7|2829.2|2825.2|2829.7|2825.7|2829.2|2825.2|35
1644510720000|2022-02-10 16:32:00|2829.7|2825.7|2829.7|2825.7|2829.7|2825.7|2829.7|2825.7|0
1644510730000|2022-02-10 16:32:10|2830.2|2826.2|2830.2|2826.2|2830.2|2826.2|2830.2|2826.2|0
1644510740000|2022-02-10 16:32:20|2831.2|2827.2|2831.2|2827.2|2831.2|2827.2|2831.2|2827.2|1
1644510750000|2022-02-10 16:32:30|2832.2|2828.2|2831.2|2827.2|2832.2|2828.2|2831.2|2827.2|5
1644510760000|2022-02-10 16:32:40|2831.7|2827.7|2831.7|2827.7|2831.7|2827.7|2831.2|2827.2|0
1644510780000|2022-02-10 16:33:00|2831.2|2827.2|2831.2|2827.2|2831.2|2827.2|2831.2|2827.2|1
1644510790000|2022-02-10 16:33:10|||||||||1
1644510800000|2022-02-10 16:33:20|||||||||1
1644510810000|2022-02-10 16:33:30|2831.7|2827.7|2831.7|2827.7|2831.7|2827.7|2831.7|2827.7|1
1644510820000|2022-02-10 16:33:40|2832.2|2828.2|2832.2|2828.2|2832.2|2828.2|2832.2|2828.2|2
1644510830000|2022-02-10 16:33:50|2832.1|2828.1|2831.2|2827.2|2832.1|2828.1|2831.2|2827.2|3
1644510840000|2022-02-10 16:34:00|||||||||1
1644510850000|2022-02-10 16:34:10|2831.7|2827.7|2831.7|2827.7|2831.7|2827.7|2831.2|2827.2|53
1644510860000|2022-02-10 16:34:20|||||||||54
1644510870000|2022-02-10 16:34:30|2831.2|2827.2|2832.2|2828.2|2832.2|2828.2|2831.2|2827.2|3
1644510880000|2022-02-10 16:34:40|2831.2|2827.2|2830.7|2826.7|2831.2|2827.2|2830.7|2826.7|6
1644510900000|2022-02-10 16:35:00|2831.2|2827.2|2832.2|2828.2|2832.2|2828.2|2831.2|2827.2|8
1644510910000|2022-02-10 16:35:10|||||||||8
1644510920000|2022-02-10 16:35:20|||||||||1
1644510940000|2022-02-10 16:35:40|2831.7|2827.7|2831.2|2827.2|2831.7|2827.7|2831.2|2827.2|4
1644510950000|2022-02-10 16:35:50|2831.3|2827.3|2831.2|2827.2|2831.7|2827.7|2831.2|2827.2|6
1644510960000|2022-02-10 16:36:00|||||||||1
1644510970000|2022-02-10 16:36:10|2831.7|2827.7|2831.2|2827.2|2831.7|2827.7|2831.2|2827.2|1
1644510980000|2022-02-10 16:36:20|2831.7|2827.7|2831.2|2827.2|2832.2|2828.2|2831.2|2827.2|5
1644510990000|2022-02-10 16:36:30|2831.7|2827.7|2831.7|2827.7|2831.7|2827.7|2831.7|2827.7|0
1644511000000|2022-02-10 16:36:40|2832.2|2828.2|2832.2|2828.2|2832.2|2828.2|2832.2|2828.2|0
1644511060000|2022-02-10 16:37:40|2832.1|2828.1|2830.2|2826.2|2832.1|2828.1|2830.2|2826.2|4
1644511070000|2022-02-10 16:37:50|2830.7|2826.7|2831.2|2827.2|2831.2|2827.2|2830.7|2826.7|2
1644511080000|2022-02-10 16:38:00|2831.1|2827.1|2831.2|2827.2|2831.2|2827.2|2830.7|2826.7|0
1644511090000|2022-02-10 16:38:10|||||||||1
1644511100000|2022-02-10 16:38:20|2832.2|2828.2|2831.2|2827.2|2832.2|2828.2|2831.2|2827.2|0
1644511110000|2022-02-10 16:38:30|2831.7|2827.7|2831.7|2827.7|2831.7|2827.7|2831.7|2827.7|0
1644511120000|2022-02-10 16:38:40|2832.2|2828.2|2832.2|2828.2|2832.2|2828.2|2832.2|2828.2|1
1644511140000|2022-02-10 16:39:00|2832.1|2828.1|2830.7|2826.7|2832.1|2828.1|2830.7|2826.7|1
1644511150000|2022-02-10 16:39:10|2831.2|2827.2|2831.2|2827.2|2831.2|2827.2|2831.2|2827.2|2
1644511160000|2022-02-10 16:39:20|2832.2|2828.2|2832.2|2828.2|2832.2|2828.2|2832.2|2828.2|0
1644511180000|2022-02-10 16:39:40|||||||||2
1644511190000|2022-02-10 16:39:50|2831.2|2827.2|2831.2|2827.2|2831.2|2827.2|2830.7|2826.7|0
1644511200000|2022-02-10 16:40:00|2831.7|2827.7|2831.7|2827.7|2831.7|2827.7|2831.7|2827.7|1
1644511210000|2022-02-10 16:40:10|2832.2|2828.2|2832.2|2828.2|2832.2|2828.2|2832.2|2828.2|2
1644511220000|2022-02-10 16:40:20|2832.1|2828.1|2831.2|2827.2|2832.1|2828.1|2831.2|2827.2|0
1644511230000|2022-02-10 16:40:30|2831.1|2827.1|2830.2|2826.2|2831.1|2827.1|2830.2|2826.2|1
1644511250000|2022-02-10 16:40:50|2830.7|2826.7|2830.7|2826.7|2831.2|2827.2|2830.2|2826.2|1
1644511260000|2022-02-10 16:41:00|2831.2|2827.2|2829.2|2825.2|2831.2|2827.2|2829.2|2825.2|1
1644511270000|2022-02-10 16:41:10|2829.3|2825.3|2830.7|2826.7|2830.7|2826.7|2829.3|2825.3|1
1644511280000|2022-02-10 16:41:20|||||||||1
1644511290000|2022-02-10 16:41:30|2831.2|2827.2|2831.2|2827.2|2831.2|2827.2|2831.2|2827.2|1
1644511310000|2022-02-10 16:41:50|2831.7|2827.7|2831.7|2827.7|2831.7|2827.7|2831.7|2827.7|1
1644511320000|2022-02-10 16:42:00|2832.2|2828.2|2831.2|2827.2|2832.2|2828.2|2831.2|2827.2|5
1644511330000|2022-02-10 16:42:10|2831.7|2827.7|2831.7|2827.7|2831.7|2827.7|2831.7|2827.7|1
1644511340000|2022-02-10 16:42:20|2832.2|2828.2|2832.2|2828.2|2832.2|2828.2|2832.2|2828.2|2
1644511360000|2022-02-10 16:42:40|||||||||2
1644511370000|2022-02-10 16:42:50|||||||||1
1644511380000|2022-02-10 16:43:00|||||||||32
1644511390000|2022-02-10 16:43:10|2831.7|2827.7|2831.6|2827.6|2832.1|2828.1|2831.1|2827.1|14
1644511400000|2022-02-10 16:43:20|2832.1|2828.1|2831.6|2827.6|2832.1|2828.1|2831.6|2827.6|0
1644511410000|2022-02-10 16:43:30|2831.1|2827.1|2831.6|2827.6|2831.6|2827.6|2831.1|2827.1|1
1644511420000|2022-02-10 16:43:40|2832.1|2828.1|2832.1|2828.1|2832.1|2828.1|2832.1|2828.1|1
1644511430000|2022-02-10 16:43:50|||||||||1
1644511440000|2022-02-10 16:44:00|||||||||1
1644511460000|2022-02-10 16:44:20|||||||||1
1644511470000|2022-02-10 16:44:30|2832.6|2828.6|2833.1|2829.1|2833.1|2829.1|2832.6|2828.6|2
1644511480000|2022-02-10 16:44:40|2834.1|2830.1|2833.7|2829.7|2834.1|2830.1|2833.7|2829.7|2
1644511490000|2022-02-10 16:44:50|2834.1|2830.1|2834.6|2830.6|2834.6|2830.6|2834.1|2830.1|1
1644511500000|2022-02-10 16:45:00|2834.1|2830.1|2835.1|2831.1|2835.1|2831.1|2834.1|2830.1|1
1644511510000|2022-02-10 16:45:10|||||||||2
1644511520000|2022-02-10 16:45:20|2834.6|2830.6|2834.1|2830.1|2834.6|2830.6|2834.1|2830.1|2
1644511530000|2022-02-10 16:45:30|2834.2|2830.2|2835.1|2831.1|2835.1|2831.1|2834.2|2830.2|54
1644511540000|2022-02-10 16:45:40|2835.6|2831.6|2835.1|2831.1|2835.6|2831.6|2835.1|2831.1|5
1644511550000|2022-02-10 16:45:50|||||||||1
1644511560000|2022-02-10 16:46:00|||||||||1
1644511570000|2022-02-10 16:46:10|||||||||1
1644511580000|2022-02-10 16:46:20|||||||||1
1644511590000|2022-02-10 16:46:30|||||||||11
1644511600000|2022-02-10 16:46:40|||||||||9
1644511610000|2022-02-10 16:46:50|2834.6|2830.6|2834.1|2830.1|2834.6|2830.6|2834.1|2830.1|28
1644511620000|2022-02-10 16:47:00|2834.6|2830.6|2835.1|2831.1|2835.1|2831.1|2834.6|2830.6|8
1644511630000|2022-02-10 16:47:10|2833.7|2829.7|2834.1|2830.1|2834.1|2830.1|2833.7|2829.7|30
1644511640000|2022-02-10 16:47:20|2833.2|2829.2|2834.1|2830.1|2834.1|2830.1|2833.2|2829.2|31
1644511650000|2022-02-10 16:47:30|||||||||9
1644511660000|2022-02-10 16:47:40|||||||||20
1644511670000|2022-02-10 16:47:50|2834.6|2830.6|2833.6|2829.6|2835.1|2831.1|2833.6|2829.6|41
1644511680000|2022-02-10 16:48:00|2833.7|2829.7|2834.1|2830.1|2835.1|2831.1|2833.7|2829.7|113
1644511690000|2022-02-10 16:48:10|2834.2|2830.2|2834.2|2830.2|2834.2|2830.2|2834.1|2830.1|257
1644511700000|2022-02-10 16:48:20|2833.2|2829.2|2834.1|2830.1|2834.3|2830.3|2833.2|2829.2|253
1644511710000|2022-02-10 16:48:30|2833.2|2829.2|2832.2|2828.2|2833.2|2829.2|2832.1|2828.1|44
1644511720000|2022-02-10 16:48:40|2832.1|2828.1|2832.1|2828.1|2832.1|2828.1|2831.1|2827.1|86
1644511730000|2022-02-10 16:48:50|2832.2|2828.2|2832.1|2828.1|2832.2|2828.2|2832.1|2828.1|43
1644511740000|2022-02-10 16:49:00|2832.6|2828.6|2832.2|2828.2|2832.6|2828.6|2832.1|2828.1|136
1644511750000|2022-02-10 16:49:10|2831.2|2827.2|2832.2|2828.2|2832.2|2828.2|2831.2|2827.2|41
1644511760000|2022-02-10 16:49:20|2832.1|2828.1|2831.2|2827.2|2832.1|2828.1|2831.2|2827.2|422
1644511770000|2022-02-10 16:49:30|2831.3|2827.3|2830.3|2826.3|2831.3|2827.3|2830.3|2826.3|290
1644511780000|2022-02-10 16:49:40|2829.3|2825.3|2829.3|2825.3|2830.3|2826.3|2829.3|2825.3|272
1644511790000|2022-02-10 16:49:50|2828.8|2824.8|2827.3|2823.3|2828.8|2824.8|2827.3|2823.3|208
1644511800000|2022-02-10 16:50:00|2827.7|2823.7|2826.2|2822.2|2828.3|2824.3|2825.2|2821.2|72
1644511810000|2022-02-10 16:50:10|2826.3|2822.3|2827.2|2823.2|2827.2|2823.2|2826.3|2822.3|0
1644511820000|2022-02-10 16:50:20|2827.1|2823.1|2827.1|2823.1|2827.1|2823.1|2827.1|2823.1|0
1644511830000|2022-02-10 16:50:30|2826.2|2822.2|2826.2|2822.2|2826.2|2822.2|2826.2|2822.2|0
1644511840000|2022-02-10 16:50:40|||||||||5
1644511850000|2022-02-10 16:50:50|2825.7|2821.7|2824.2|2820.2|2826.2|2822.2|2824.2|2820.2|256
1644511860000|2022-02-10 16:51:00|2824.1|2820.1|2823.7|2819.7|2824.2|2820.2|2823.7|2819.7|0
1644511870000|2022-02-10 16:51:10|2823.2|2819.2|2822.7|2818.7|2823.2|2819.2|2822.2|2818.2|2
1644511880000|2022-02-10 16:51:20|2822.2|2818.2|2823.2|2819.2|2823.2|2819.2|2822.2|2818.2|0
1644511890000|2022-02-10 16:51:30|2822.7|2818.7|2822.2|2818.2|2822.7|2818.7|2821.7|2817.7|21
1644511900000|2022-02-10 16:51:40|2821.7|2817.7|2822.7|2818.7|2823.2|2819.2|2821.7|2817.7|4
1644511910000|2022-02-10 16:51:50|2822.6|2818.6|2822.3|2818.3|2822.6|2818.6|2821.7|2817.7|0
1644511920000|2022-02-10 16:52:00|2822.2|2818.2|2823.1|2819.1|2823.7|2819.7|2822.2|2818.2|3
1644511930000|2022-02-10 16:52:10|2822.7|2818.7|2822.7|2818.7|2823.2|2819.2|2822.7|2818.7|0
1644511940000|2022-02-10 16:52:20|2823.2|2819.2|2823.2|2819.2|2823.2|2819.2|2822.7|2818.7|0
1644511950000|2022-02-10 16:52:30|2822.7|2818.7|2822.7|2818.7|2822.7|2818.7|2822.7|2818.7|0
1644511970000|2022-02-10 16:52:50|2823.2|2819.2|2823.2|2819.2|2823.2|2819.2|2823.2|2819.2|0
1644511980000|2022-02-10 16:53:00|2823.7|2819.7|2824.2|2820.2|2824.2|2820.2|2823.7|2819.7|1
1644511990000|2022-02-10 16:53:10|2824.1|2820.1|2823.7|2819.7|2824.1|2820.1|2823.7|2819.7|0
1644512000000|2022-02-10 16:53:20|2823.2|2819.2|2823.7|2819.7|2824.2|2820.2|2823.2|2819.2|5
1644512010000|2022-02-10 16:53:30|||||||||6
1644512020000|2022-02-10 16:53:40|2823.6|2819.6|2823.2|2819.2|2823.6|2819.6|2823.2|2819.2|0
1644512040000|2022-02-10 16:54:00|2823.7|2819.7|2823.2|2819.2|2823.7|2819.7|2822.7|2818.7|13
1644512050000|2022-02-10 16:54:10|2822.7|2818.7|2822.7|2818.7|2822.7|2818.7|2822.7|2818.7|0
1644512060000|2022-02-10 16:54:20|2822.3|2818.3|2823.2|2819.2|2823.2|2819.2|2822.3|2818.3|12
1644512070000|2022-02-10 16:54:30|2822.7|2818.7|2822.3|2818.3|2822.7|2818.7|2822.3|2818.3|1
1644512080000|2022-02-10 16:54:40|2822.7|2818.7|2822.7|2818.7|2823.2|2819.2|2822.2|2818.2|11
1644512090000|2022-02-10 16:54:50|2822.8|2818.8|2822.8|2818.8|2822.8|2818.8|2822.8|2818.8|187
1644512100000|2022-02-10 16:55:00|2822.7|2818.7|2821.8|2817.8|2822.7|2818.7|2821.3|2817.3|0
1644512120000|2022-02-10 16:55:20|2821.3|2817.3|2821.3|2817.3|2821.3|2817.3|2821.3|2817.3|4
1644512130000|2022-02-10 16:55:30|2822.2|2818.2|2823.3|2819.3|2823.3|2819.3|2822.2|2818.2|0
1644512140000|2022-02-10 16:55:40|2824.2|2820.2|2824.2|2820.2|2824.2|2820.2|2824.2|2820.2|0
1644512160000|2022-02-10 16:56:00|2824.3|2820.3|2825.2|2821.2|2825.2|2821.2|2824.3|2820.3|0
1644512170000|2022-02-10 16:56:10|2826.2|2822.2|2826.8|2822.8|2826.8|2822.8|2826.2|2822.2|1
1644512190000|2022-02-10 16:56:30|2827.2|2823.2|2827.2|2823.2|2827.2|2823.2|2827.2|2823.2|0
1644512210000|2022-02-10 16:56:50|||||||||1
1644512220000|2022-02-10 16:57:00|2827.7|2823.7|2827.7|2823.7|2828.2|2824.2|2827.7|2823.7|0
1644512230000|2022-02-10 16:57:10|2828.2|2824.2|2828.2|2824.2|2828.2|2824.2|2828.2|2824.2|0
1644512260000|2022-02-10 16:57:40|2828.3|2824.3|2828.3|2824.3|2828.3|2824.3|2828.3|2824.3|2
1644512280000|2022-02-10 16:58:00|2826.8|2822.8|2826.9|2822.9|2826.9|2822.9|2826.8|2822.8|25
1644512290000|2022-02-10 16:58:10|2828.3|2824.3|2826.8|2822.8|2828.3|2824.3|2826.8|2822.8|7
1644512300000|2022-02-10 16:58:20|2826.7|2822.7|2826.7|2822.7|2826.7|2822.7|2826.7|2822.7|0
1644512340000|2022-02-10 16:59:00|2826.2|2822.2|2825.7|2821.7|2826.2|2822.2|2825.7|2821.7|0
1644512360000|2022-02-10 16:59:20|2826.2|2822.2|2826.2|2822.2|2826.2|2822.2|2826.2|2822.2|0
1644512370000|2022-02-10 16:59:30|2825.7|2821.7|2825.7|2821.7|2825.7|2821.7|2825.7|2821.7|0
1644512410000|2022-02-10 17:00:10|||||||||1
1644512460000|2022-02-10 17:01:00|2825.3|2821.3|2825.3|2821.3|2825.3|2821.3|2825.3|2821.3|0
1644512470000|2022-02-10 17:01:10|2825.7|2821.7|2825.7|2821.7|2825.7|2821.7|2825.7|2821.7|0
1644512480000|2022-02-10 17:01:20|2825.8|2821.8|2826.2|2822.2|2826.2|2822.2|2825.8|2821.8|0
1644512490000|2022-02-10 17:01:30|2825.7|2821.7|2825.7|2821.7|2825.7|2821.7|2825.7|2821.7|0
1644512550000|2022-02-10 17:02:30|2825.8|2821.8|2825.8|2821.8|2825.8|2821.8|2825.8|2821.8|0
1644512560000|2022-02-10 17:02:40|2823.7|2819.7|2824.2|2820.2|2824.2|2820.2|2823.2|2819.2|2
1644512590000|2022-02-10 17:03:10|2823.7|2819.7|2824.7|2820.7|2824.7|2820.7|2823.7|2819.7|0
1644512600000|2022-02-10 17:03:20|2824.8|2820.8|2825.7|2821.7|2825.7|2821.7|2824.8|2820.8|0
1644512610000|2022-02-10 17:03:30|2826.2|2822.2|2826.2|2822.2|2826.2|2822.2|2826.2|2822.2|0
1644512620000|2022-02-10 17:03:40|||||||||4
1644512640000|2022-02-10 17:04:00|2826.3|2822.3|2826.7|2822.7|2826.7|2822.7|2826.3|2822.3|0
1644512650000|2022-02-10 17:04:10|2826.2|2822.2|2826.2|2822.2|2826.2|2822.2|2826.2|2822.2|10
1644512720000|2022-02-10 17:05:20|2827.2|2823.2|2827.2|2823.2|2827.2|2823.2|2827.2|2823.2|0
1644512790000|2022-02-10 17:06:30|2827.1|2823.1|2825.7|2821.7|2827.1|2823.1|2825.7|2821.7|0
1644512830000|2022-02-10 17:07:10|2825.2|2821.2|2825.2|2821.2|2825.2|2821.2|2825.2|2821.2|0
1644512940000|2022-02-10 17:09:00|2826.2|2822.2|2825.2|2821.2|2826.2|2822.2|2825.2|2821.2|0
1644512960000|2022-02-10 17:09:20|2823.7|2819.7|2823.7|2819.7|2823.7|2819.7|2823.7|2819.7|1
1644512970000|2022-02-10 17:09:30|2824.2|2820.2|2824.2|2820.2|2824.2|2820.2|2824.2|2820.2|0
1644513000000|2022-02-10 17:10:00|2824.1|2820.1|2822.2|2818.2|2824.1|2820.1|2822.2|2818.2|4
1644513020000|2022-02-10 17:10:20|2822.3|2818.3|2823.2|2819.2|2823.2|2819.2|2822.3|2818.3|0
1644513030000|2022-02-10 17:10:30|2822.7|2818.7|2822.7|2818.7|2822.7|2818.7|2822.7|2818.7|0
1644513040000|2022-02-10 17:10:40|2822.2|2818.2|2822.2|2818.2|2822.2|2818.2|2822.2|2818.2|0
1644513060000|2022-02-10 17:11:00|2821.2|2817.2|2821.2|2817.2|2821.2|2817.2|2821.2|2817.2|0
1644513140000|2022-02-10 17:12:20|2820.2|2816.2|2820.2|2816.2|2820.2|2816.2|2820.2|2816.2|2
1644513150000|2022-02-10 17:12:30|2819.3|2815.3|2820.2|2816.2|2820.2|2816.2|2819.3|2815.3|0
1644513160000|2022-02-10 17:12:40|2819.3|2815.3|2819.3|2815.3|2819.3|2815.3|2819.3|2815.3|0
1644513170000|2022-02-10 17:12:50|2819.2|2815.2|2819.2|2815.2|2819.2|2815.2|2819.2|2815.2|0
1644513190000|2022-02-10 17:13:10|2819.7|2815.7|2819.7|2815.7|2819.7|2815.7|2819.7|2815.7|0
1644513240000|2022-02-10 17:14:00|2819.2|2815.2|2819.2|2815.2|2819.2|2815.2|2819.2|2815.2|0
1644513250000|2022-02-10 17:14:10|2819.7|2815.7|2819.7|2815.7|2819.7|2815.7|2819.7|2815.7|0
1644513270000|2022-02-10 17:14:30|2819.2|2815.2|2818.7|2814.7|2819.2|2815.2|2818.7|2814.7|0
1644513280000|2022-02-10 17:14:40|2818.3|2814.3|2818.3|2814.3|2818.3|2814.3|2818.3|2814.3|0
1644513300000|2022-02-10 17:15:00|2818.2|2814.2|2818.2|2814.2|2818.2|2814.2|2818.2|2814.2|1
1644513330000|2022-02-10 17:15:30|2817.3|2813.3|2817.3|2813.3|2817.3|2813.3|2817.3|2813.3|2
1644513360000|2022-02-10 17:16:00|2816.2|2812.2|2817.2|2813.2|2817.2|2813.2|2816.2|2812.2|1
1644513370000|2022-02-10 17:16:10|2816.2|2812.2|2817.2|2813.2|2818.2|2814.2|2816.2|2812.2|10
1644513380000|2022-02-10 17:16:20|||||||||1
1644513450000|2022-02-10 17:17:30|2816.7|2812.7|2816.7|2812.7|2816.7|2812.7|2816.7|2812.7|5
1644513460000|2022-02-10 17:17:40|2816.2|2812.2|2816.2|2812.2|2816.2|2812.2|2816.2|2812.2|0
1644513480000|2022-02-10 17:18:00|||||||||2
1644513490000|2022-02-10 17:18:10|2815.7|2811.7|2815.2|2811.2|2815.7|2811.7|2815.2|2811.2|2
1644513520000|2022-02-10 17:18:40|2814.2|2810.2|2814.2|2810.2|2814.2|2810.2|2814.2|2810.2|0
1644513540000|2022-02-10 17:19:00|2814.7|2810.7|2814.7|2810.7|2814.7|2810.7|2814.7|2810.7|2
1644513560000|2022-02-10 17:19:20|2815.2|2811.2|2815.2|2811.2|2815.2|2811.2|2815.2|2811.2|0
1644513580000|2022-02-10 17:19:40|2815.7|2811.7|2815.7|2811.7|2815.7|2811.7|2815.7|2811.7|0
1644513600000|2022-02-10 17:20:00|2816.7|2812.7|2817.2|2813.2|2817.2|2813.2|2816.7|2812.7|0
1644513630000|2022-02-10 17:20:30|2817.7|2813.7|2817.7|2813.7|2817.7|2813.7|2817.7|2813.7|1
1644513640000|2022-02-10 17:20:40|2817.2|2813.2|2817.2|2813.2|2817.2|2813.2|2817.2|2813.2|1
1644513670000|2022-02-10 17:21:10|2817.7|2813.7|2817.7|2813.7|2817.7|2813.7|2817.7|2813.7|0
1644513680000|2022-02-10 17:21:20|||||||||6
1644513690000|2022-02-10 17:21:30|||||||||5
1644513720000|2022-02-10 17:22:00|2818.2|2814.2|2818.2|2814.2|2818.2|2814.2|2818.2|2814.2|0
1644513730000|2022-02-10 17:22:10|2818.7|2814.7|2818.8|2814.8|2818.8|2814.8|2818.7|2814.7|0
1644513740000|2022-02-10 17:22:20|2820.2|2816.2|2820.2|2816.2|2820.2|2816.2|2820.2|2816.2|0
1644513750000|2022-02-10 17:22:30|2820.8|2816.8|2821.2|2817.2|2821.2|2817.2|2820.8|2816.8|0
1644513790000|2022-02-10 17:23:10|2822.2|2818.2|2822.2|2818.2|2822.2|2818.2|2822.2|2818.2|0
1644513810000|2022-02-10 17:23:30|2822.3|2818.3|2822.7|2818.7|2822.8|2818.8|2822.3|2818.3|0
1644513820000|2022-02-10 17:23:40|2823.2|2819.2|2823.3|2819.3|2823.3|2819.3|2823.2|2819.2|0
1644513840000|2022-02-10 17:24:00|||||||||2
1644513870000|2022-02-10 17:24:30|2823.7|2819.7|2823.7|2819.7|2823.7|2819.7|2823.7|2819.7|0
1644513880000|2022-02-10 17:24:40|2823.3|2819.3|2823.3|2819.3|2823.3|2819.3|2823.3|2819.3|0
1644513900000|2022-02-10 17:25:00|||||||||1
1644513910000|2022-02-10 17:25:10|2822.7|2818.7|2822.7|2818.7|2822.7|2818.7|2822.7|2818.7|3
1644513920000|2022-02-10 17:25:20|2822.2|2818.2|2821.2|2817.2|2822.2|2818.2|2821.2|2817.2|2
1644513930000|2022-02-10 17:25:30|2821.3|2817.3|2821.7|2817.7|2821.7|2817.7|2821.3|2817.3|0
1644513940000|2022-02-10 17:25:40|2822.2|2818.2|2821.2|2817.2|2822.2|2818.2|2821.2|2817.2|0
1644513960000|2022-02-10 17:26:00|2820.7|2816.7|2821.2|2817.2|2821.2|2817.2|2820.7|2816.7|0
1644514020000|2022-02-10 17:27:00|2820.3|2816.3|2821.2|2817.2|2821.2|2817.2|2820.3|2816.3|4
1644514050000|2022-02-10 17:27:30|2820.3|2816.3|2820.8|2816.8|2820.8|2816.8|2820.3|2816.3|0
1644514060000|2022-02-10 17:27:40|2820.3|2816.3|2820.3|2816.3|2820.3|2816.3|2820.3|2816.3|0
1644514070000|2022-02-10 17:27:50|2820.7|2816.7|2820.8|2816.8|2820.8|2816.8|2820.3|2816.3|0
1644514080000|2022-02-10 17:28:00|2821.2|2817.2|2821.2|2817.2|2821.2|2817.2|2821.2|2817.2|0
1644514110000|2022-02-10 17:28:30|2820.8|2816.8|2820.8|2816.8|2820.8|2816.8|2820.8|2816.8|1
1644514120000|2022-02-10 17:28:40|2821.2|2817.2|2821.2|2817.2|2821.2|2817.2|2821.2|2817.2|0
1644514150000|2022-02-10 17:29:10|||||||||1
1644514210000|2022-02-10 17:30:10|2821.3|2817.3|2821.3|2817.3|2821.3|2817.3|2821.3|2817.3|0
1644514220000|2022-02-10 17:30:20|2821.2|2817.2|2820.7|2816.7|2821.2|2817.2|2820.7|2816.7|0
1644514230000|2022-02-10 17:30:30|2820.3|2816.3|2820.7|2816.7|2820.7|2816.7|2820.2|2816.2|1
1644514240000|2022-02-10 17:30:40|2821.2|2817.2|2821.2|2817.2|2821.2|2817.2|2821.2|2817.2|0
1644514250000|2022-02-10 17:30:50|2820.3|2816.3|2820.3|2816.3|2820.3|2816.3|2820.3|2816.3|5
1644514270000|2022-02-10 17:31:10|2820.7|2816.7|2820.2|2816.2|2820.7|2816.7|2820.2|2816.2|1
1644514290000|2022-02-10 17:31:30|2820.7|2816.7|2820.7|2816.7|2820.7|2816.7|2820.7|2816.7|1
1644514300000|2022-02-10 17:31:40|2820.3|2816.3|2820.3|2816.3|2820.3|2816.3|2820.3|2816.3|0
1644514320000|2022-02-10 17:32:00|2821.2|2817.2|2822.3|2818.3|2822.3|2818.3|2821.2|2817.2|5
1644514330000|2022-02-10 17:32:10|2823.2|2819.2|2823.2|2819.2|2823.2|2819.2|2823.2|2819.2|0
1644514350000|2022-02-10 17:32:30|||||||||1
1644514360000|2022-02-10 17:32:40|2822.2|2818.2|2822.2|2818.2|2822.3|2818.3|2821.8|2817.8|1
1644514380000|2022-02-10 17:33:00|2822.3|2818.3|2822.3|2818.3|2822.3|2818.3|2822.3|2818.3|1
1644514390000|2022-02-10 17:33:10|2822.2|2818.2|2822.3|2818.3|2822.3|2818.3|2822.2|2818.2|0
1644514400000|2022-02-10 17:33:20|||||||||3
1644514410000|2022-02-10 17:33:30|||||||||1
1644514430000|2022-02-10 17:33:50|2822.2|2818.2|2822.2|2818.2|2822.2|2818.2|2822.2|2818.2|0
1644514460000|2022-02-10 17:34:20|2821.3|2817.3|2821.3|2817.3|2821.3|2817.3|2821.3|2817.3|0
1644514480000|2022-02-10 17:34:40|2821.7|2817.7|2821.7|2817.7|2821.7|2817.7|2821.7|2817.7|0
1644514500000|2022-02-10 17:35:00|2822.2|2818.2|2822.2|2818.2|2822.2|2818.2|2822.2|2818.2|0
1644514540000|2022-02-10 17:35:40|2822.3|2818.3|2822.3|2818.3|2822.3|2818.3|2822.3|2818.3|0
1644514550000|2022-02-10 17:35:50|2823.2|2819.2|2822.7|2818.7|2823.2|2819.2|2822.7|2818.7|6
1644514570000|2022-02-10 17:36:10|2823.2|2819.2|2823.2|2819.2|2823.2|2819.2|2823.2|2819.2|1
1644514580000|2022-02-10 17:36:20|2822.7|2818.7|2822.7|2818.7|2822.7|2818.7|2822.7|2818.7|1
1644514590000|2022-02-10 17:36:30|2822.3|2818.3|2822.3|2818.3|2822.3|2818.3|2822.3|2818.3|8
1644514610000|2022-02-10 17:36:50|||||||||3
1644514630000|2022-02-10 17:37:10|2822.2|2818.2|2822.7|2818.7|2822.7|2818.7|2822.2|2818.2|4
1644514640000|2022-02-10 17:37:20|2822.8|2818.8|2823.2|2819.2|2823.2|2819.2|2822.8|2818.8|5
1644514650000|2022-02-10 17:37:30|2823.8|2819.8|2823.8|2819.8|2823.8|2819.8|2823.8|2819.8|2
1644514660000|2022-02-10 17:37:40|2824.3|2820.3|2824.2|2820.2|2824.3|2820.3|2824.2|2820.2|1
1644514670000|2022-02-10 17:37:50|2823.7|2819.7|2823.2|2819.2|2824.2|2820.2|2823.2|2819.2|0
1644514860000|2022-02-10 17:41:00|2822.8|2818.8|2823.7|2819.7|2824.2|2820.2|2822.8|2818.8|1
1644514870000|2022-02-10 17:41:10|2824.2|2820.2|2824.2|2820.2|2824.2|2820.2|2824.2|2820.2|1
1644514890000|2022-02-10 17:41:30|||||||||3
1644514920000|2022-02-10 17:42:00|2824.3|2820.3|2824.8|2820.8|2824.8|2820.8|2824.3|2820.3|0
1644514990000|2022-02-10 17:43:10|2824.7|2820.7|2824.2|2820.2|2824.7|2820.7|2824.2|2820.2|17
1644515020000|2022-02-10 17:43:40|||||||||5
1644515030000|2022-02-10 17:43:50|2824.8|2820.8|2824.8|2820.8|2824.8|2820.8|2824.8|2820.8|5
1644515040000|2022-02-10 17:44:00|2824.7|2820.7|2824.7|2820.7|2824.7|2820.7|2824.7|2820.7|0
1644515050000|2022-02-10 17:44:10|2824.2|2820.2|2824.2|2820.2|2824.2|2820.2|2824.2|2820.2|0
1644515060000|2022-02-10 17:44:20|2824.8|2820.8|2825.2|2821.2|2825.2|2821.2|2824.8|2820.8|0
1644515070000|2022-02-10 17:44:30|||||||||1
1644515230000|2022-02-10 17:47:10|2824.8|2820.8|2824.8|2820.8|2824.8|2820.8|2824.8|2820.8|0
1644515280000|2022-02-10 17:48:00|2824.7|2820.7|2824.7|2820.7|2824.7|2820.7|2824.7|2820.7|126
1644515290000|2022-02-10 17:48:10|2825.2|2821.2|2825.2|2821.2|2825.2|2821.2|2825.2|2821.2|3
1644515310000|2022-02-10 17:48:30|2824.7|2820.7|2824.7|2820.7|2824.7|2820.7|2824.7|2820.7|0
1644515330000|2022-02-10 17:48:50|2824.2|2820.2|2824.2|2820.2|2824.2|2820.2|2824.2|2820.2|3
1644515340000|2022-02-10 17:49:00|2823.7|2819.7|2824.2|2820.2|2824.2|2820.2|2823.7|2819.7|10
1644515390000|2022-02-10 17:49:50|||||||||8
1644515400000|2022-02-10 17:50:00|2825.2|2821.2|2825.7|2821.7|2825.7|2821.7|2825.2|2821.2|2
1644515420000|2022-02-10 17:50:20|2825.6|2821.6|2825.2|2821.2|2825.6|2821.6|2825.2|2821.2|0
1644515430000|2022-02-10 17:50:30|2825.7|2821.7|2826.2|2822.2|2826.2|2822.2|2825.7|2821.7|0
1644515460000|2022-02-10 17:51:00|||||||||7
1644515500000|2022-02-10 17:51:40|||||||||5
1644515510000|2022-02-10 17:51:50|||||||||9
1644515520000|2022-02-10 17:52:00|||||||||1
1644515540000|2022-02-10 17:52:20|2826.1|2822.1|2825.7|2821.7|2826.1|2822.1|2825.7|2821.7|0
1644515550000|2022-02-10 17:52:30|2825.2|2821.2|2825.2|2821.2|2825.2|2821.2|2825.2|2821.2|0
1644515580000|2022-02-10 17:53:00|2826.2|2822.2|2826.2|2822.2|2826.2|2822.2|2826.2|2822.2|3
1644515590000|2022-02-10 17:53:10|2825.7|2821.7|2825.7|2821.7|2825.7|2821.7|2825.7|2821.7|0
1644515610000|2022-02-10 17:53:30|2826.2|2822.2|2826.2|2822.2|2826.2|2822.2|2826.2|2822.2|0
1644515640000|2022-02-10 17:54:00|2826.1|2822.1|2825.7|2821.7|2826.1|2822.1|2825.6|2821.6|2
1644515650000|2022-02-10 17:54:10|2826.2|2822.2|2826.2|2822.2|2826.2|2822.2|2826.2|2822.2|0
1644515700000|2022-02-10 17:55:00|2825.2|2821.2|2826.1|2822.1|2826.2|2822.2|2825.2|2821.2|9
1644515710000|2022-02-10 17:55:10|2825.7|2821.7|2826.2|2822.2|2826.2|2822.2|2825.7|2821.7|0
1644515770000|2022-02-10 17:56:10|2826.6|2822.6|2827.1|2823.1|2827.1|2823.1|2826.6|2822.6|0
1644515790000|2022-02-10 17:56:30|2826.6|2822.6|2826.6|2822.6|2826.6|2822.6|2826.6|2822.6|0
1644515820000|2022-02-10 17:57:00|2826.7|2822.7|2826.7|2822.7|2826.7|2822.7|2826.7|2822.7|1
1644515830000|2022-02-10 17:57:10|2827.2|2823.2|2827.2|2823.2|2827.2|2823.2|2827.2|2823.2|5
1644515870000|2022-02-10 17:57:50|2827.7|2823.7|2827.7|2823.7|2827.7|2823.7|2827.7|2823.7|0
1644515890000|2022-02-10 17:58:10|2828.2|2824.2|2828.2|2824.2|2828.2|2824.2|2828.2|2824.2|0
1644515940000|2022-02-10 17:59:00|||||||||3
1644515990000|2022-02-10 17:59:50|||||||||8
1644516030000|2022-02-10 18:00:30|||||||||3
1644516180000|2022-02-10 18:03:00|2827.6|2823.6|2827.6|2823.6|2827.6|2823.6|2827.6|2823.6|2
1644516210000|2022-02-10 18:03:30|2827.2|2823.2|2827.2|2823.2|2827.2|2823.2|2827.2|2823.2|0
1644516240000|2022-02-10 18:04:00|||||||||2
1644516250000|2022-02-10 18:04:10|||||||||34
1644516260000|2022-02-10 18:04:20|2827.1|2823.1|2827.1|2823.1|2827.1|2823.1|2827.1|2823.1|0
1644516270000|2022-02-10 18:04:30|2827.2|2823.2|2827.1|2823.1|2827.2|2823.2|2827.1|2823.1|0
1644516290000|2022-02-10 18:04:50|2828.1|2824.1|2828.1|2824.1|2828.2|2824.2|2828.1|2824.1|2
1644516300000|2022-02-10 18:05:00|2828.2|2824.2|2828.2|2824.2|2828.2|2824.2|2828.2|2824.2|1
1644516360000|2022-02-10 18:06:00|2828.1|2824.1|2828.1|2824.1|2828.2|2824.2|2827.2|2823.2|0
1644516370000|2022-02-10 18:06:10|2828.2|2824.2|2827.2|2823.2|2828.2|2824.2|2827.2|2823.2|1
1644516380000|2022-02-10 18:06:20|2828.1|2824.1|2828.1|2824.1|2828.1|2824.1|2828.1|2824.1|1
1644516410000|2022-02-10 18:06:50|2828.2|2824.2|2828.2|2824.2|2828.2|2824.2|2828.2|2824.2|0
1644516420000|2022-02-10 18:07:00|||||||||1
1644516430000|2022-02-10 18:07:10|||||||||2
1644516510000|2022-02-10 18:08:30|||||||||1
1644516610000|2022-02-10 18:10:10|||||||||1
1644516640000|2022-02-10 18:10:40|||||||||2
1644516720000|2022-02-10 18:12:00|2827.2|2823.2|2827.2|2823.2|2827.2|2823.2|2827.2|2823.2|1
1644516770000|2022-02-10 18:12:50|||||||||1
1644516800000|2022-02-10 18:13:20|||||||||1
1644516840000|2022-02-10 18:14:00|||||||||1
1644516870000|2022-02-10 18:14:30|2827.1|2823.1|2825.7|2821.7|2827.1|2823.1|2825.7|2821.7|2
1644516880000|2022-02-10 18:14:40|2826.2|2822.2|2826.2|2822.2|2826.2|2822.2|2826.2|2822.2|0
1644516950000|2022-02-10 18:15:50|2826.1|2822.1|2825.6|2821.6|2826.1|2822.1|2825.6|2821.6|0
1644516960000|2022-02-10 18:16:00|2825.2|2821.2|2824.6|2820.6|2825.2|2821.2|2824.6|2820.6|0
1644516970000|2022-02-10 18:16:10|2824.2|2820.2|2824.2|2820.2|2824.2|2820.2|2824.2|2820.2|1
1644517010000|2022-02-10 18:16:50|2825.2|2821.2|2824.7|2820.7|2825.2|2821.2|2824.7|2820.7|0
1644517030000|2022-02-10 18:17:10|2825.2|2821.2|2824.7|2820.7|2825.2|2821.2|2824.7|2820.7|0
1644517040000|2022-02-10 18:17:20|||||||||1
1644517070000|2022-02-10 18:17:50|2824.6|2820.6|2824.7|2820.7|2824.7|2820.7|2824.6|2820.6|2
1644517080000|2022-02-10 18:18:00|2824.6|2820.6|2824.7|2820.7|2824.7|2820.7|2824.2|2820.2|0
1644517110000|2022-02-10 18:18:30|||||||||1
1644517140000|2022-02-10 18:19:00|2824.6|2820.6|2824.2|2820.2|2824.6|2820.6|2824.2|2820.2|0
1644517170000|2022-02-10 18:19:30|2825.2|2821.2|2825.1|2821.1|2825.2|2821.2|2825.1|2821.1|1
1644517180000|2022-02-10 18:19:40|2824.7|2820.7|2824.7|2820.7|2824.7|2820.7|2824.7|2820.7|0
1644517200000|2022-02-10 18:20:00|2825.1|2821.1|2825.1|2821.1|2825.1|2821.1|2825.1|2821.1|0
1644517210000|2022-02-10 18:20:10|2824.6|2820.6|2824.1|2820.1|2825.1|2821.1|2824.1|2820.1|0
1644517220000|2022-02-10 18:20:20|2824.2|2820.2|2824.2|2820.2|2824.2|2820.2|2824.2|2820.2|0
1644517240000|2022-02-10 18:20:40|||||||||1
1644517250000|2022-02-10 18:20:50|||||||||1
1644517270000|2022-02-10 18:21:10|||||||||3
1644517280000|2022-02-10 18:21:20|||||||||3
1644517300000|2022-02-10 18:21:40|2822.2|2818.2|2822.2|2818.2|2822.2|2818.2|2822.2|2818.2|1
1644517310000|2022-02-10 18:21:50|||||||||1
1644517350000|2022-02-10 18:22:30|2822.1|2818.1|2821.2|2817.2|2822.1|2818.1|2821.2|2817.2|0
1644517380000|2022-02-10 18:23:00|2821.6|2817.6|2821.7|2817.7|2821.7|2817.7|2821.6|2817.6|2
1644517390000|2022-02-10 18:23:10|2822.2|2818.2|2822.2|2818.2|2822.2|2818.2|2822.2|2818.2|0
1644517410000|2022-02-10 18:23:30|2821.7|2817.7|2821.7|2817.7|2821.7|2817.7|2821.7|2817.7|0
1644517420000|2022-02-10 18:23:40|2821.2|2817.2|2821.2|2817.2|2821.2|2817.2|2821.2|2817.2|0
1644517430000|2022-02-10 18:23:50|2821|2817|2819.2|2815.2|2821|2817|2819.2|2815.2|1
1644517440000|2022-02-10 18:24:00|2819.3|2815.3|2819.7|2815.7|2819.7|2815.7|2819.3|2815.3|1
1644517450000|2022-02-10 18:24:10|2820.2|2816.2|2821.2|2817.2|2821.2|2817.2|2820.2|2816.2|10
1644517480000|2022-02-10 18:24:40|2821.7|2817.7|2820.7|2816.7|2821.7|2817.7|2820.7|2816.7|0
1644517490000|2022-02-10 18:24:50|2820.2|2816.2|2820.2|2816.2|2820.2|2816.2|2820.2|2816.2|0
1644517510000|2022-02-10 18:25:10|2820.6|2816.6|2820.2|2816.2|2820.7|2816.7|2820.2|2816.2|2
1644517520000|2022-02-10 18:25:20|2820.7|2816.7|2820.7|2816.7|2820.7|2816.7|2820.7|2816.7|0
1644517530000|2022-02-10 18:25:30|2819.7|2815.7|2819.7|2815.7|2819.7|2815.7|2819.2|2815.2|12
1644517570000|2022-02-10 18:26:10|||||||||1
1644517620000|2022-02-10 18:27:00|||||||||1
1644517640000|2022-02-10 18:27:20|||||||||1
1644517710000|2022-02-10 18:28:30|2819.2|2815.2|2819.2|2815.2|2819.2|2815.2|2819.2|2815.2|1
1644517720000|2022-02-10 18:28:40|2819.3|2815.3|2820.7|2816.7|2820.7|2816.7|2819.3|2815.3|0
1644517730000|2022-02-10 18:28:50|2820.2|2816.2|2820.2|2816.2|2820.2|2816.2|2820.2|2816.2|0
1644517750000|2022-02-10 18:29:10|2820.7|2816.7|2820.7|2816.7|2820.7|2816.7|2820.7|2816.7|0
1644517760000|2022-02-10 18:29:20|2820.2|2816.2|2819.8|2815.8|2820.2|2816.2|2819.8|2815.8|0
1644517770000|2022-02-10 18:29:30|2820.2|2816.2|2820.7|2816.7|2820.7|2816.7|2820.2|2816.2|0
1644517780000|2022-02-10 18:29:40|||||||||2
1644517790000|2022-02-10 18:29:50|2821.2|2817.2|2821.2|2817.2|2823.2|2817.2|2821.2|2815.2|21
1644572700000|2022-02-11 09:45:00|2807.5|2803.5|2806.5|2802.5|2807.5|2803.5|2806.5|2802.5|1
1644572710000|2022-02-11 09:45:10|2805|2801|2804|2800|2805.5|2801.5|2804|2800|2
1644572720000|2022-02-11 09:45:20|2803.9|2799.9|2801.6|2797.6|2803.9|2799.9|2801.6|2797.6|3
1644572730000|2022-02-11 09:45:30|2803|2799|2802|2798|2803.5|2799.5|2802|2798|1
1644572750000|2022-02-11 09:45:50|2801.5|2797.5|2802|2798|2802|2798|2801.5|2797.5|0
1644572760000|2022-02-11 09:46:00|2801.6|2797.6|2803|2799|2803|2799|2801.6|2797.6|0
1644572770000|2022-02-11 09:46:10|2802.1|2798.1|2802.1|2798.1|2802.1|2798.1|2802.1|2798.1|0
1644572780000|2022-02-11 09:46:20|2801|2797|2801|2797|2801|2797|2801|2797|6
1644572790000|2022-02-11 09:46:30|2801.5|2797.5|2801.5|2797.5|2801.5|2797.5|2801.5|2797.5|1
1644572800000|2022-02-11 09:46:40|||||||||4
1644572810000|2022-02-11 09:46:50|2801|2797|2801|2797|2801|2797|2801|2797|2
1644572820000|2022-02-11 09:47:00|||||||||7
1644572830000|2022-02-11 09:47:10|2801.5|2797.5|2802.6|2798.6|2802.6|2798.6|2801.5|2797.5|5
1644572840000|2022-02-11 09:47:20|2803.5|2799.5|2804.5|2800.5|2805.5|2801.5|2803.5|2799.5|10
1644572850000|2022-02-11 09:47:30|2804.6|2800.6|2806|2802|2806|2802|2804.6|2800.6|4
1644572860000|2022-02-11 09:47:40|2806.5|2802.5|2807.6|2803.6|2807.6|2803.6|2806.5|2802.5|7
1644572870000|2022-02-11 09:47:50|2809|2805|2807|2803|2809|2805|2807|2803|2
1644572880000|2022-02-11 09:48:00|2806.5|2802.5|2807|2803|2807|2803|2806.5|2802.5|0
1644572890000|2022-02-11 09:48:10|2806.5|2802.5|2808.5|2804.5|2808.5|2804.5|2806.5|2802.5|3
1644572900000|2022-02-11 09:48:20|2809|2805|2809.9|2805.9|2810|2806|2809|2805|11
1644572910000|2022-02-11 09:48:30|2809|2805|2808.1|2804.1|2809|2805|2808|2804|5
1644572920000|2022-02-11 09:48:40|2810|2806|2809.9|2805.9|2810.4|2806.4|2809.9|2805.9|0
1644572940000|2022-02-11 09:49:00|2808|2804|2808|2804|2808|2804|2808|2804|1
1644572960000|2022-02-11 09:49:20|2807.9|2803.9|2806.5|2802.5|2807.9|2803.9|2806.5|2802.5|0
1644572970000|2022-02-11 09:49:30|2807|2803|2805.5|2801.5|2807|2803|2805.5|2801.5|0
1644572980000|2022-02-11 09:49:40|2806.5|2802.5|2806|2802|2806.5|2802.5|2806|2802|0
1644573000000|2022-02-11 09:50:00|2805.9|2801.9|2803.1|2799.1|2805.9|2801.9|2802.6|2798.6|1
1644573010000|2022-02-11 09:50:10|2803.5|2799.5|2803.5|2799.5|2803.5|2799.5|2803.5|2799.5|0
1644573020000|2022-02-11 09:50:20|2804|2800|2804.5|2800.5|2804.5|2800.5|2804|2800|1
1644573030000|2022-02-11 09:50:30|2804.1|2800.1|2804|2800|2804.1|2800.1|2804|2800|2
1644573040000|2022-02-11 09:50:40|2804.1|2800.1|2804.1|2800.1|2804.1|2800.1|2804.1|2800.1|0
1644573050000|2022-02-11 09:50:50|2804|2800|2804.6|2800.6|2804.6|2800.6|2804|2800|0
1644573060000|2022-02-11 09:51:00|||||||||2
1644573090000|2022-02-11 09:51:30|2804.1|2800.1|2803|2799|2804.1|2800.1|2803|2799|3
1644573100000|2022-02-11 09:51:40|2804|2800|2803|2799|2804|2800|2803|2799|0
1644573120000|2022-02-11 09:52:00|2802.5|2798.5|2802|2798|2802.5|2798.5|2801.5|2797.5|0
1644573130000|2022-02-11 09:52:10|2801.1|2797.1|2800|2796|2801.1|2797.1|2800|2796|0
1644573150000|2022-02-11 09:52:30|2800.5|2796.5|2799|2795|2801|2797|2799|2795|1
1644573170000|2022-02-11 09:52:50|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|1
1644573180000|2022-02-11 09:53:00|2799|2795|2799|2795|2799|2795|2799|2795|0
1644573190000|2022-02-11 09:53:10|2800.9|2796.9|2801.5|2797.5|2801.5|2797.5|2800.9|2796.9|1
1644573200000|2022-02-11 09:53:20|||||||||1
1644573210000|2022-02-11 09:53:30|2801|2797|2801|2797|2801|2797|2801|2797|5
1644573220000|2022-02-11 09:53:40|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|0
1644573230000|2022-02-11 09:53:50|2801|2797|2800|2796|2801.5|2797.5|2799.9|2795.9|18
1644573260000|2022-02-11 09:54:20|2799.9|2795.9|2799.5|2795.5|2799.9|2795.9|2799.5|2795.5|1
1644573270000|2022-02-11 09:54:30|2799.9|2795.9|2800|2796|2800|2796|2799.9|2795.9|0
1644573280000|2022-02-11 09:54:40|2799.4|2795.4|2798.9|2794.9|2799.4|2795.4|2798.9|2794.9|1
1644573300000|2022-02-11 09:55:00|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2797.5|2793.5|1
1644573310000|2022-02-11 09:55:10|2799.4|2795.4|2799.4|2795.4|2799.4|2795.4|2799.4|2795.4|1
1644573320000|2022-02-11 09:55:20|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|1
1644573330000|2022-02-11 09:55:30|2798.9|2794.9|2800.9|2796.9|2801.4|2797.4|2798.9|2794.9|8
1644573350000|2022-02-11 09:55:50|2801.4|2797.4|2801.4|2797.4|2801.4|2797.4|2801.4|2797.4|1
1644573360000|2022-02-11 09:56:00|||||||||1
1644573380000|2022-02-11 09:56:20|2800.9|2796.9|2800.9|2796.9|2801|2797|2800.9|2796.9|1
1644573390000|2022-02-11 09:56:30|2801|2797|2800.9|2796.9|2801|2797|2800.9|2796.9|0
1644573400000|2022-02-11 09:56:40|2801|2797|2800.9|2796.9|2801|2797|2800.9|2796.9|0
1644573410000|2022-02-11 09:56:50|2801|2797|2801|2797|2801|2797|2801|2797|0
1644573420000|2022-02-11 09:57:00|2801.4|2797.4|2801.9|2797.9|2801.9|2797.9|2801.4|2797.4|3
1644573450000|2022-02-11 09:57:30|2801.5|2797.5|2801.4|2797.4|2801.9|2797.9|2801.4|2797.4|0
1644573460000|2022-02-11 09:57:40|2800.9|2796.9|2800.9|2796.9|2800.9|2796.9|2800.9|2796.9|1
1644573480000|2022-02-11 09:58:00|2799.9|2795.9|2799.9|2795.9|2799.9|2795.9|2799.9|2795.9|1
1644573490000|2022-02-11 09:58:10|2799.5|2795.5|2799.4|2795.4|2799.5|2795.5|2799.4|2795.4|0
1644573500000|2022-02-11 09:58:20|2799.5|2795.5|2800.4|2796.4|2800.4|2796.4|2799.5|2795.5|7
1644573510000|2022-02-11 09:58:30|2800.9|2796.9|2800.9|2796.9|2800.9|2796.9|2800.9|2796.9|2
1644573530000|2022-02-11 09:58:50|2801.4|2797.4|2801.4|2797.4|2801.4|2797.4|2801.4|2797.4|0
1644573540000|2022-02-11 09:59:00|2801.9|2797.9|2801.9|2797.9|2801.9|2797.9|2801.9|2797.9|13
1644573580000|2022-02-11 09:59:40|2802.4|2798.4|2802.4|2798.4|2802.4|2798.4|2802.4|2798.4|0
1644573600000|2022-02-11 10:00:00|2801.4|2797.4|2797.4|2793.4|2801.4|2797.4|2797.4|2793.4|1
1644573610000|2022-02-11 10:00:10|2797.9|2793.9|2797.9|2793.9|2797.9|2793.9|2797.9|2793.9|0
1644573700000|2022-02-11 10:01:40|2797.4|2793.4|2797.4|2793.4|2797.4|2793.4|2797.4|2793.4|0
1644573710000|2022-02-11 10:01:50|||||||||1
1644573770000|2022-02-11 10:02:50|2798.4|2794.4|2798.9|2794.9|2798.9|2794.9|2798.4|2794.4|4
1644573780000|2022-02-11 10:03:00|2798.4|2794.4|2799.3|2795.3|2799.3|2795.3|2798.4|2794.4|1
1644573790000|2022-02-11 10:03:10|2797.4|2793.4|2797.4|2793.4|2797.4|2793.4|2797.4|2793.4|0
1644573800000|2022-02-11 10:03:20|2795.5|2791.5|2796.4|2792.4|2797.4|2793.4|2795.4|2791.4|4
1644573810000|2022-02-11 10:03:30|2796.9|2792.9|2796.9|2792.9|2796.9|2792.9|2796.9|2792.9|2
1644573850000|2022-02-11 10:04:10|2796.4|2792.4|2796.4|2792.4|2796.4|2792.4|2796.4|2792.4|0
1644573870000|2022-02-11 10:04:30|2796.9|2792.9|2796.9|2792.9|2796.9|2792.9|2796.9|2792.9|0
1644573900000|2022-02-11 10:05:00|2795.9|2791.9|2795.9|2791.9|2795.9|2791.9|2795.9|2791.9|0
1644573910000|2022-02-11 10:05:10|2796.9|2792.9|2796.9|2792.9|2796.9|2792.9|2796.9|2792.9|0
1644573960000|2022-02-11 10:06:00|2796.4|2792.4|2797.4|2793.4|2797.4|2793.4|2796.4|2792.4|1
1644574080000|2022-02-11 10:08:00|||||||||1
1644574130000|2022-02-11 10:08:50|2796.4|2792.4|2796.3|2792.3|2796.4|2792.4|2796.3|2792.3|1
1644574140000|2022-02-11 10:09:00|2795.9|2791.9|2796.4|2792.4|2796.9|2792.9|2795.9|2791.9|1
1644574200000|2022-02-11 10:10:00|2795.9|2791.9|2795.9|2791.9|2795.9|2791.9|2795.9|2791.9|0
1644574240000|2022-02-11 10:10:40|2796.4|2792.4|2796.4|2792.4|2796.4|2792.4|2796.4|2792.4|0
1644574280000|2022-02-11 10:11:20|2796.9|2792.9|2794.3|2790.3|2796.9|2792.9|2793.9|2789.9|16
1644574290000|2022-02-11 10:11:30|2793.9|2789.9|2794.4|2790.4|2794.4|2790.4|2793.9|2789.9|9
1644574300000|2022-02-11 10:11:40|2794.9|2790.9|2794.9|2790.9|2794.9|2790.9|2794.9|2790.9|0
1644574350000|2022-02-11 10:12:30|2794.4|2790.4|2795.4|2791.4|2796.4|2792.4|2794.4|2790.4|8
1644574360000|2022-02-11 10:12:40|||||||||1
1644574380000|2022-02-11 10:13:00|2796.4|2792.4|2796.4|2792.4|2796.4|2792.4|2796.4|2792.4|1
1644574390000|2022-02-11 10:13:10|2795.4|2791.4|2795.9|2791.9|2795.9|2791.9|2795.4|2791.4|5
1644574410000|2022-02-11 10:13:30|2795.4|2791.4|2795.4|2791.4|2795.4|2791.4|2795.4|2791.4|0
1644574500000|2022-02-11 10:15:00|2793.9|2789.9|2794.4|2790.4|2794.4|2790.4|2793.9|2789.9|2
1644574510000|2022-02-11 10:15:10|2794.9|2790.9|2794.9|2790.9|2794.9|2790.9|2794.9|2790.9|0
1644574520000|2022-02-11 10:15:20|2795.4|2791.4|2795.4|2791.4|2795.4|2791.4|2795.4|2791.4|0
1644574620000|2022-02-11 10:17:00|2795.9|2791.9|2795.9|2791.9|2796.4|2792.4|2795.9|2791.9|3
1644574630000|2022-02-11 10:17:10|2795.4|2791.4|2794.9|2790.9|2795.4|2791.4|2794.9|2790.9|0
1644574640000|2022-02-11 10:17:20|2795.4|2791.4|2795.4|2791.4|2795.4|2791.4|2795.4|2791.4|0
1644574770000|2022-02-11 10:19:30|2794.9|2790.9|2794.9|2790.9|2794.9|2790.9|2794.9|2790.9|3
1644574800000|2022-02-11 10:20:00|2794.4|2790.4|2794.4|2790.4|2794.4|2790.4|2794.4|2790.4|1
1644574870000|2022-02-11 10:21:10|||||||||3
1644574910000|2022-02-11 10:21:50|2794.3|2790.3|2791.9|2787.9|2794.3|2790.3|2791.9|2787.9|1
1644574920000|2022-02-11 10:22:00|2790.9|2786.9|2792.9|2788.9|2792.9|2788.9|2790.4|2786.4|9
1644574950000|2022-02-11 10:22:30|2793.4|2789.4|2792.4|2788.4|2793.4|2789.4|2792.4|2788.4|0
1644574980000|2022-02-11 10:23:00|2792.5|2788.5|2793.4|2789.4|2793.4|2789.4|2792.5|2788.5|4
1644574990000|2022-02-11 10:23:10|2791.9|2787.9|2791.9|2787.9|2791.9|2787.9|2791.9|2787.9|0
1644575000000|2022-02-11 10:23:20|2792.9|2788.9|2792.9|2788.9|2792.9|2788.9|2792.9|2788.9|0
1644575010000|2022-02-11 10:23:30|2792.4|2788.4|2792.4|2788.4|2792.4|2788.4|2792.4|2788.4|0
1644575050000|2022-02-11 10:24:10|2791.4|2787.4|2791.4|2787.4|2791.4|2787.4|2791.4|2787.4|1
1644575070000|2022-02-11 10:24:30|||||||||1
1644575080000|2022-02-11 10:24:40|2792.4|2788.4|2794.4|2790.4|2794.4|2790.4|2792.4|2788.4|5
1644575090000|2022-02-11 10:24:50|2795.4|2791.4|2795.4|2791.4|2795.4|2791.4|2794.4|2790.4|2
1644575100000|2022-02-11 10:25:00|2794.9|2790.9|2794.9|2790.9|2795.4|2791.4|2794.9|2790.9|27
1644575120000|2022-02-11 10:25:20|2795|2791|2797.5|2793.5|2797.5|2793.5|2795|2791|0
1644575140000|2022-02-11 10:25:40|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|0
1644575170000|2022-02-11 10:26:10|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|0
1644575180000|2022-02-11 10:26:20|2800.4|2796.4|2799.9|2795.9|2800.4|2796.4|2799.5|2795.5|0
1644575190000|2022-02-11 10:26:30|2799.4|2795.4|2798.9|2794.9|2799.4|2795.4|2798.9|2794.9|0
1644575200000|2022-02-11 10:26:40|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|0
1644575220000|2022-02-11 10:27:00|2798.9|2794.9|2799.4|2795.4|2799.4|2795.4|2798.9|2794.9|0
1644575260000|2022-02-11 10:27:40|2797.9|2793.9|2797.4|2793.4|2798|2794|2797.4|2793.4|5
1644575270000|2022-02-11 10:27:50|2796.5|2792.5|2796.9|2792.9|2796.9|2792.9|2796.5|2792.5|5
1644575280000|2022-02-11 10:28:00|2797|2793|2797.9|2793.9|2797.9|2793.9|2797|2793|1
1644575290000|2022-02-11 10:28:10|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|0
1644575300000|2022-02-11 10:28:20|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2
1644575310000|2022-02-11 10:28:30|2798.4|2794.4|2798.4|2794.4|2798.4|2794.4|2798.4|2794.4|2
1644575320000|2022-02-11 10:28:40|2798.9|2794.9|2798.9|2794.9|2798.9|2794.9|2798.9|2794.9|0
1644575330000|2022-02-11 10:28:50|2798.4|2794.4|2797.9|2793.9|2798.4|2794.4|2797.4|2793.4|0
1644575350000|2022-02-11 10:29:10|2797.4|2793.4|2797.9|2793.9|2797.9|2793.9|2797.4|2793.4|0
1644575390000|2022-02-11 10:29:50|2796.9|2792.9|2795.9|2791.9|2796.9|2792.9|2795.4|2791.4|1
1644575400000|2022-02-11 10:30:00|2795.4|2791.4|2794.4|2790.4|2795.4|2791.4|2793.9|2789.9|0
1644575450000|2022-02-11 10:30:50|2794.9|2790.9|2794.9|2790.9|2794.9|2790.9|2794.9|2790.9|8
1644575460000|2022-02-11 10:31:00|2794.4|2790.4|2794.4|2790.4|2794.4|2790.4|2794.4|2790.4|0
1644575480000|2022-02-11 10:31:20|2793.4|2789.4|2793.4|2789.4|2793.4|2789.4|2793.4|2789.4|0
1644575490000|2022-02-11 10:31:30|||||||||1
1644575500000|2022-02-11 10:31:40|||||||||1
1644575530000|2022-02-11 10:32:10|2792.9|2788.9|2792.5|2788.5|2792.9|2788.9|2792.5|2788.5|50
1644575540000|2022-02-11 10:32:20|2793|2789|2793.5|2789.5|2793.5|2789.5|2793|2789|52
1644575580000|2022-02-11 10:33:00|2793.9|2789.9|2793|2789|2793.9|2789.9|2793|2789|3
1644575590000|2022-02-11 10:33:10|2793.9|2789.9|2794.9|2790.9|2794.9|2790.9|2793.9|2789.9|0
1644575610000|2022-02-11 10:33:30|2795|2791|2795|2791|2795|2791|2795|2791|0
1644575620000|2022-02-11 10:33:40|2795.5|2791.5|2796|2792|2796|2792|2795.5|2791.5|0
1644575640000|2022-02-11 10:34:00|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|0
1644575710000|2022-02-11 10:35:10|||||||||1
1644575760000|2022-02-11 10:36:00|2798|2794|2798.5|2794.5|2798.5|2794.5|2798|2794|8
1644575770000|2022-02-11 10:36:10|2799|2795|2799|2795|2799|2795|2799|2795|0
1644575780000|2022-02-11 10:36:20|2798.5|2794.5|2799|2795|2799|2795|2798.5|2794.5|0
1644575790000|2022-02-11 10:36:30|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|0
1644575800000|2022-02-11 10:36:40|2798.4|2794.4|2797.5|2793.5|2798.4|2794.4|2797|2793|2
1644575850000|2022-02-11 10:37:30|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|4
1644575910000|2022-02-11 10:38:30|||||||||1
1644575970000|2022-02-11 10:39:30|2799|2795|2800.5|2796.5|2800.5|2796.5|2799|2795|3
1644575980000|2022-02-11 10:39:40|2800|2796|2800|2796|2800|2796|2800|2796|0
1644576010000|2022-02-11 10:40:10|2799.5|2795.5|2798.5|2794.5|2799.5|2795.5|2798.5|2794.5|0
1644576020000|2022-02-11 10:40:20|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|2
1644576030000|2022-02-11 10:40:30|2799|2795|2799|2795|2799|2795|2799|2795|1
1644576040000|2022-02-11 10:40:40|2800|2796|2800|2796|2800|2796|2800|2796|0
1644576080000|2022-02-11 10:41:20|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|0
1644576120000|2022-02-11 10:42:00|2798.5|2794.5|2799|2795|2799|2795|2798.5|2794.5|0
1644576170000|2022-02-11 10:42:50|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|1
1644576190000|2022-02-11 10:43:10|||||||||23
1644576200000|2022-02-11 10:43:20|||||||||1
1644576210000|2022-02-11 10:43:30|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|0
1644576230000|2022-02-11 10:43:50|||||||||5
1644576250000|2022-02-11 10:44:10|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|1
1644576260000|2022-02-11 10:44:20|||||||||2
1644576300000|2022-02-11 10:45:00|2799|2795|2797.5|2793.5|2799|2795|2797|2793|2
1644576310000|2022-02-11 10:45:10|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|0
1644576320000|2022-02-11 10:45:20|2799|2795|2799|2795|2799|2795|2799|2795|1
1644576330000|2022-02-11 10:45:30|||||||||1
1644576340000|2022-02-11 10:45:40|2800|2796|2800|2796|2800|2796|2800|2796|0
1644576360000|2022-02-11 10:46:00|||||||||2
1644576370000|2022-02-11 10:46:10|2799.9|2795.9|2800|2796|2800|2796|2799.5|2795.5|4
1644576430000|2022-02-11 10:47:10|2799.4|2795.4|2799.5|2795.5|2799.9|2795.9|2799.4|2795.4|0
1644576470000|2022-02-11 10:47:50|2799.4|2795.4|2799.4|2795.4|2799.4|2795.4|2799.4|2795.4|0
1644576490000|2022-02-11 10:48:10|2798.4|2794.4|2798|2794|2798.4|2794.4|2798|2794|0
1644576520000|2022-02-11 10:48:40|2797.9|2793.9|2797.9|2793.9|2797.9|2793.9|2797.9|2793.9|0
1644576530000|2022-02-11 10:48:50|2797.4|2793.4|2797.5|2793.5|2797.5|2793.5|2797.4|2793.4|0
1644576540000|2022-02-11 10:49:00|2797.9|2793.9|2797.9|2793.9|2797.9|2793.9|2797.9|2793.9|0
1644576550000|2022-02-11 10:49:10|2797.5|2793.5|2797.9|2793.9|2797.9|2793.9|2797.5|2793.5|1
1644576620000|2022-02-11 10:50:20|||||||||4
1644576660000|2022-02-11 10:51:00|2798.4|2794.4|2798.4|2794.4|2798.4|2794.4|2798.4|2794.4|0
1644576720000|2022-02-11 10:52:00|2797.4|2793.4|2797.5|2793.5|2797.5|2793.5|2797.4|2793.4|0
1644576750000|2022-02-11 10:52:30|2796.5|2792.5|2796.5|2792.5|2796.5|2792.5|2796.5|2792.5|5
1644576760000|2022-02-11 10:52:40|2797|2793|2797|2793|2797|2793|2797|2793|0
1644576780000|2022-02-11 10:53:00|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|0
1644576850000|2022-02-11 10:54:10|2796.5|2792.5|2796.5|2792.5|2796.5|2792.5|2796.5|2792.5|0
1644576900000|2022-02-11 10:55:00|2795.5|2791.5|2795.5|2791.5|2795.5|2791.5|2795.5|2791.5|0
1644576910000|2022-02-11 10:55:10|2796|2792|2796|2792|2796|2792|2796|2792|5
1644576960000|2022-02-11 10:56:00|2795.5|2791.5|2795.5|2791.5|2795.5|2791.5|2795.5|2791.5|0
1644576980000|2022-02-11 10:56:20|2793.9|2789.9|2793.9|2789.9|2793.9|2789.9|2793.9|2789.9|1
1644576990000|2022-02-11 10:56:30|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|1
1644577050000|2022-02-11 10:57:30|||||||||1
1644577070000|2022-02-11 10:57:50|2793.4|2789.4|2791|2787|2793.4|2789.4|2790.5|2786.5|3
1644577080000|2022-02-11 10:58:00|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|0
1644577170000|2022-02-11 10:59:30|2790.5|2786.5|2791.5|2787.5|2791.5|2787.5|2790.5|2786.5|7
1644577220000|2022-02-11 11:00:20|2790.5|2786.5|2789.5|2785.5|2790.5|2786.5|2789.5|2785.5|1
1644577230000|2022-02-11 11:00:30|2789.3|2785.3|2788|2784|2789.3|2785.3|2785.5|2781.5|9
1644577240000|2022-02-11 11:00:40|2787.5|2783.5|2787|2783|2787.5|2783.5|2787|2783|0
1644577250000|2022-02-11 11:00:50|2785.6|2781.6|2786|2782|2786|2782|2785.5|2781.5|2
1644577260000|2022-02-11 11:01:00|2785.5|2781.5|2787|2783|2787|2783|2785.5|2781.5|4
1644577270000|2022-02-11 11:01:10|2790|2786|2790|2786|2790|2786|2790|2786|2
1644577290000|2022-02-11 11:01:30|||||||||1
1644577300000|2022-02-11 11:01:40|||||||||1
1644577310000|2022-02-11 11:01:50|2789.9|2785.9|2789.5|2785.5|2789.9|2785.9|2789.5|2785.5|0
1644577320000|2022-02-11 11:02:00|2789.4|2785.4|2789.5|2785.5|2789.5|2785.5|2788.5|2784.5|3
1644577330000|2022-02-11 11:02:10|||||||||2
1644577360000|2022-02-11 11:02:40|2789.4|2785.4|2786.5|2782.5|2789.4|2785.4|2786.5|2782.5|3
1644577370000|2022-02-11 11:02:50|2787|2783|2787|2783|2787|2783|2787|2783|0
1644577380000|2022-02-11 11:03:00|2786.5|2782.5|2787.5|2783.5|2787.5|2783.5|2786.5|2782.5|0
1644577390000|2022-02-11 11:03:10|2787|2783|2786.5|2782.5|2787|2783|2786.5|2782.5|1
1644577400000|2022-02-11 11:03:20|2787|2783|2784.5|2780.5|2787|2783|2784.5|2780.5|1
1644577410000|2022-02-11 11:03:30|2785|2781|2785|2781|2785|2781|2784.6|2780.6|2
1644577420000|2022-02-11 11:03:40|2785.5|2781.5|2786|2782|2786|2782|2785.5|2781.5|1
1644577430000|2022-02-11 11:03:50|2784.5|2780.5|2785.5|2781.5|2785.5|2781.5|2784.5|2780.5|1
1644577440000|2022-02-11 11:04:00|2786|2782|2786|2782|2786|2782|2786|2782|1
1644577450000|2022-02-11 11:04:10|2787|2783|2787|2783|2787|2783|2787|2783|0
1644577470000|2022-02-11 11:04:30|2787.5|2783.5|2787.5|2783.5|2787.5|2783.5|2787.5|2783.5|0
1644577490000|2022-02-11 11:04:50|2788|2784|2787.5|2783.5|2788|2784|2787.5|2783.5|0
1644577500000|2022-02-11 11:05:00|2787.6|2783.6|2789|2785|2789|2785|2787.6|2783.6|1
1644577530000|2022-02-11 11:05:30|2788.5|2784.5|2788.5|2784.5|2788.5|2784.5|2788.5|2784.5|0
1644577560000|2022-02-11 11:06:00|2787.5|2783.5|2787.5|2783.5|2787.5|2783.5|2787.5|2783.5|1
1644577570000|2022-02-11 11:06:10|2786|2782|2786.5|2782.5|2787|2783|2786|2782|0
1644577580000|2022-02-11 11:06:20|2787|2783|2787|2783|2787|2783|2787|2783|5
1644577600000|2022-02-11 11:06:40|2786.5|2782.5|2784|2780|2786.5|2782.5|2784|2780|0
1644577610000|2022-02-11 11:06:50|2785.5|2781.5|2785.5|2781.5|2785.5|2781.5|2785.5|2781.5|0
1644577630000|2022-02-11 11:07:10|2784.5|2780.5|2785|2781|2785|2781|2784|2780|0
1644577670000|2022-02-11 11:07:50|2784.5|2780.5|2785|2781|2785|2781|2783.5|2779.5|0
1644577710000|2022-02-11 11:08:30|2784.4|2780.4|2784|2780|2784.4|2780.4|2783.1|2779.1|0
1644577720000|2022-02-11 11:08:40|2783.5|2779.5|2783.5|2779.5|2783.5|2779.5|2783.5|2779.5|0
1644577740000|2022-02-11 11:09:00|2782.5|2778.5|2783.5|2779.5|2783.5|2779.5|2782.5|2778.5|4
1644577750000|2022-02-11 11:09:10|2784.1|2780.1|2783.5|2779.5|2784.5|2780.5|2783.5|2779.5|0
1644577760000|2022-02-11 11:09:20|2782.5|2778.5|2782.6|2778.6|2782.6|2778.6|2781.6|2777.6|0
1644577770000|2022-02-11 11:09:30|2783|2779|2783|2779|2783|2779|2783|2779|0
1644577780000|2022-02-11 11:09:40|2782.5|2778.5|2782.5|2778.5|2782.5|2778.5|2782.5|2778.5|0
1644577790000|2022-02-11 11:09:50|2781.5|2777.5|2782|2778|2782|2778|2781.5|2777.5|0
1644577800000|2022-02-11 11:10:00|2782.5|2778.5|2783.5|2779.5|2784.9|2780.9|2782.5|2778.5|5
1644577810000|2022-02-11 11:10:10|2784|2780|2783.5|2779.5|2784|2780|2783.5|2779.5|0
1644577860000|2022-02-11 11:11:00|2784|2780|2782.5|2778.5|2784|2780|2782|2778|0
1644577880000|2022-02-11 11:11:20|2782.6|2778.6|2781|2777|2783.5|2779.5|2780.6|2776.6|0
1644577890000|2022-02-11 11:11:30|2780.6|2776.6|2782.5|2778.5|2782.5|2778.5|2780.6|2776.6|1
1644577900000|2022-02-11 11:11:40|2782.6|2778.6|2782.5|2778.5|2783.4|2779.4|2782|2778|0
1644577920000|2022-02-11 11:12:00|2783|2779|2783.5|2779.5|2783.5|2779.5|2783|2779|0
1644577960000|2022-02-11 11:12:40|2783.6|2779.6|2783|2779|2783.6|2779.6|2783|2779|1
1644577980000|2022-02-11 11:13:00|2782.5|2778.5|2783.5|2779.5|2784.5|2780.5|2782.5|2778.5|5
1644578010000|2022-02-11 11:13:30|2784|2780|2783.6|2779.6|2784|2780|2783.6|2779.6|0
1644578020000|2022-02-11 11:13:40|2784.4|2780.4|2783.5|2779.5|2784.4|2780.4|2783.5|2779.5|0
1644578050000|2022-02-11 11:14:10|2784|2780|2783.5|2779.5|2785|2781|2783.5|2779.5|0
1644578060000|2022-02-11 11:14:20|2784.5|2780.5|2784.5|2780.5|2784.5|2780.5|2784.5|2780.5|0
1644578070000|2022-02-11 11:14:30|2785|2781|2785|2781|2785|2781|2785|2781|0
1644578090000|2022-02-11 11:14:50|2786|2782|2786|2782|2786|2782|2786|2782|1
1644578100000|2022-02-11 11:15:00|2786.5|2782.5|2786.5|2782.5|2786.5|2782.5|2786.5|2782.5|0
1644578110000|2022-02-11 11:15:10|2787|2783|2787.5|2783.5|2787.5|2783.5|2787|2783|0
1644578130000|2022-02-11 11:15:30|2788|2784|2788.6|2784.6|2788.6|2784.6|2788|2784|4
1644578140000|2022-02-11 11:15:40|2790|2786|2789.5|2785.5|2790|2786|2789.5|2785.5|21
1644578160000|2022-02-11 11:16:00|2790.4|2786.4|2790.5|2786.5|2790.5|2786.5|2790.4|2786.4|2
1644578190000|2022-02-11 11:16:30|2790.9|2786.9|2790.9|2786.9|2790.9|2786.9|2790.9|2786.9|1
1644578200000|2022-02-11 11:16:40|2791.4|2787.4|2791.4|2787.4|2791.4|2787.4|2791.4|2787.4|0
1644578210000|2022-02-11 11:16:50|2790.4|2786.4|2790.4|2786.4|2790.4|2786.4|2790.4|2786.4|1
1644578220000|2022-02-11 11:17:00|2789.9|2785.9|2791.4|2787.4|2791.4|2787.4|2789.9|2785.9|3
1644578360000|2022-02-11 11:19:20|2790.4|2786.4|2787.5|2783.5|2790.4|2786.4|2787.5|2783.5|3
1644578370000|2022-02-11 11:19:30|2787.4|2783.4|2787.4|2783.4|2788.4|2784.4|2787.4|2783.4|4
1644578380000|2022-02-11 11:19:40|2786.4|2782.4|2786.9|2782.9|2786.9|2782.9|2786.4|2782.4|1
1644578420000|2022-02-11 11:20:20|2786.4|2782.4|2786.5|2782.5|2786.5|2782.5|2786.4|2782.4|14
1644578430000|2022-02-11 11:20:30|2786.4|2782.4|2786|2782|2786.4|2782.4|2786|2782|0
1644578440000|2022-02-11 11:20:40|2786.5|2782.5|2787.5|2783.5|2787.5|2783.5|2786.5|2782.5|1
1644578450000|2022-02-11 11:20:50|2786.6|2782.6|2786.5|2782.5|2786.6|2782.6|2786.5|2782.5|2
1644578460000|2022-02-11 11:21:00|2787|2783|2787|2783|2787|2783|2787|2783|3
1644578470000|2022-02-11 11:21:10|2786.5|2782.5|2786.5|2782.5|2786.5|2782.5|2786.5|2782.5|0
1644578480000|2022-02-11 11:21:20|2786|2782|2786.5|2782.5|2786.5|2782.5|2786|2782|0
1644578620000|2022-02-11 11:23:40|2787|2783|2787|2783|2787|2783|2787|2783|5
1644578640000|2022-02-11 11:24:00|2786.5|2782.5|2786.5|2782.5|2786.9|2782.9|2786|2782|1
1644578690000|2022-02-11 11:24:50|2786.4|2782.4|2786.5|2782.5|2786.5|2782.5|2786|2782|4
1644578710000|2022-02-11 11:25:10|2787|2783|2786.5|2782.5|2787|2783|2786.5|2782.5|0
1644578720000|2022-02-11 11:25:20|2787|2783|2787|2783|2787|2783|2787|2783|0
1644578750000|2022-02-11 11:25:50|2786.9|2782.9|2785.9|2781.9|2786.9|2782.9|2785.9|2781.9|1
1644578760000|2022-02-11 11:26:00|2785.5|2781.5|2786|2782|2786|2782|2785.5|2781.5|1
1644578770000|2022-02-11 11:26:10|2786.5|2782.5|2786.5|2782.5|2786.5|2782.5|2786.5|2782.5|0
1644578780000|2022-02-11 11:26:20|||||||||1
1644578810000|2022-02-11 11:26:50|2786.4|2782.4|2784.5|2780.5|2786.4|2782.4|2784.5|2780.5|3
1644578840000|2022-02-11 11:27:20|2783|2779|2783|2779|2783|2779|2783|2779|3
1644578850000|2022-02-11 11:27:30|||||||||3
1644578860000|2022-02-11 11:27:40|2782.4|2778.4|2782.4|2778.4|2782.4|2778.4|2781.5|2777.5|1
1644578880000|2022-02-11 11:28:00|2781.5|2777.5|2781.5|2777.5|2781.5|2777.5|2781.5|2777.5|0
1644578890000|2022-02-11 11:28:10|2782|2778|2782|2778|2782|2778|2782|2778|0
1644578940000|2022-02-11 11:29:00|2781.5|2777.5|2781.5|2777.5|2781.5|2777.5|2781.5|2777.5|0
1644578950000|2022-02-11 11:29:10|2781.4|2777.4|2781|2777|2781.4|2777.4|2781|2777|5
1644578970000|2022-02-11 11:29:30|2782|2778|2782|2778|2782|2778|2782|2778|2
1644578980000|2022-02-11 11:29:40|||||||||1
1644579000000|2022-02-11 11:30:00|2781.5|2777.5|2782.5|2778.5|2782.5|2778.5|2781.5|2777.5|0
1644579070000|2022-02-11 11:31:10|2783|2779|2783|2779|2783|2779|2783|2779|0
1644579080000|2022-02-11 11:31:20|||||||||1
1644579090000|2022-02-11 11:31:30|2784|2780|2784|2780|2784|2780|2784|2780|0
1644579120000|2022-02-11 11:32:00|2783.5|2779.5|2783.5|2779.5|2783.5|2779.5|2783.5|2779.5|0
1644579150000|2022-02-11 11:32:30|2782|2778|2782.5|2778.5|2782.5|2778.5|2782|2778|2
1644579210000|2022-02-11 11:33:30|2782|2778|2782|2778|2782|2778|2782|2778|4
1644579260000|2022-02-11 11:34:20|2781.5|2777.5|2785|2781|2785|2781|2781.5|2777.5|8
1644579270000|2022-02-11 11:34:30|2786|2782|2786|2782|2786|2782|2786|2782|0
1644579300000|2022-02-11 11:35:00|2787|2783|2788|2784|2788|2784|2787|2783|0
1644579330000|2022-02-11 11:35:30|2787.9|2783.9|2787.5|2783.5|2787.9|2783.9|2787.5|2783.5|0
1644579340000|2022-02-11 11:35:40|2787.4|2783.4|2787|2783|2787.4|2783.4|2787|2783|0
1644579350000|2022-02-11 11:35:50|2786.9|2782.9|2786.5|2782.5|2786.9|2782.9|2786.5|2782.5|0
1644579460000|2022-02-11 11:37:40|2787.5|2783.5|2787.5|2783.5|2787.5|2783.5|2787.5|2783.5|3
1644579470000|2022-02-11 11:37:50|2788.5|2784.5|2787|2783|2788.5|2784.5|2787|2783|2
1644579480000|2022-02-11 11:38:00|2787.5|2783.5|2786.5|2782.5|2787.5|2783.5|2786.5|2782.5|0
1644579530000|2022-02-11 11:38:50|2787.4|2783.4|2787.4|2783.4|2787.4|2783.4|2787.4|2783.4|7
1644579580000|2022-02-11 11:39:40|2787.5|2783.5|2787|2783|2787.5|2783.5|2787|2783|0
1644579590000|2022-02-11 11:39:50|2787.5|2783.5|2787.5|2783.5|2787.5|2783.5|2787.5|2783.5|0
1644579600000|2022-02-11 11:40:00|2787.4|2783.4|2786.5|2782.5|2787.4|2783.4|2786.5|2782.5|0
1644579610000|2022-02-11 11:40:10|2787|2783|2787|2783|2787|2783|2787|2783|0
1644579620000|2022-02-11 11:40:20|2786.9|2782.9|2786.5|2782.5|2786.9|2782.9|2786.5|2782.5|0
1644579660000|2022-02-11 11:41:00|2785.5|2781.5|2786|2782|2786|2782|2785.5|2781.5|1
1644579690000|2022-02-11 11:41:30|2786.5|2782.5|2787|2783|2787|2783|2786.5|2782.5|0
1644579730000|2022-02-11 11:42:10|2786.5|2782.5|2786.5|2782.5|2786.5|2782.5|2786.5|2782.5|0
1644579750000|2022-02-11 11:42:30|2786.9|2782.9|2787|2783|2787|2783|2786.9|2782.9|1
1644579780000|2022-02-11 11:43:00|2786.9|2782.9|2786.5|2782.5|2786.9|2782.9|2786.5|2782.5|0
1644579790000|2022-02-11 11:43:10|2787|2783|2787.5|2783.5|2787.5|2783.5|2787|2783|0
1644579810000|2022-02-11 11:43:30|2787|2783|2787.5|2783.5|2787.5|2783.5|2787|2783|0
1644579840000|2022-02-11 11:44:00|2788|2784|2788|2784|2788|2784|2788|2784|0
1644579850000|2022-02-11 11:44:10|2787.9|2783.9|2787.5|2783.5|2787.9|2783.9|2787.5|2783.5|0
1644579860000|2022-02-11 11:44:20|2788.5|2784.5|2790.5|2786.5|2790.5|2786.5|2788.5|2784.5|1
1644579890000|2022-02-11 11:44:50|2790.4|2786.4|2789.5|2785.5|2790.4|2786.4|2789.5|2785.5|2
1644579900000|2022-02-11 11:45:00|2790|2786|2790|2786|2790|2786|2790|2786|0
1644579910000|2022-02-11 11:45:10|2790.5|2786.5|2791|2787|2791|2787|2790.5|2786.5|1
1644579950000|2022-02-11 11:45:50|2790.9|2786.9|2790.5|2786.5|2790.9|2786.9|2790.5|2786.5|0
1644579960000|2022-02-11 11:46:00|2790.4|2786.4|2791|2787|2791|2787|2790.4|2786.4|3
1644580020000|2022-02-11 11:47:00|2791.5|2787.5|2791|2787|2791.5|2787.5|2790|2786|0
1644580030000|2022-02-11 11:47:10|2790.9|2786.9|2790.9|2786.9|2790.9|2786.9|2790.9|2786.9|0
1644580050000|2022-02-11 11:47:30|2791|2787|2791|2787|2791|2787|2791|2787|0
1644580060000|2022-02-11 11:47:40|2790.5|2786.5|2791|2787|2791.5|2787.5|2790.5|2786.5|0
1644580080000|2022-02-11 11:48:00|2790.5|2786.5|2790.5|2786.5|2790.5|2786.5|2790.5|2786.5|0
1644580150000|2022-02-11 11:49:10|||||||||3
1644580200000|2022-02-11 11:50:00|2791.5|2787.5|2792.4|2788.4|2792.4|2788.4|2791.5|2787.5|4
1644580210000|2022-02-11 11:50:10|2792|2788|2792|2788|2792|2788|2792|2788|0
1644580250000|2022-02-11 11:50:50|2792.9|2788.9|2792.9|2788.9|2792.9|2788.9|2792.9|2788.9|1
1644580270000|2022-02-11 11:51:10|2792.4|2788.4|2792.4|2788.4|2792.4|2788.4|2792.4|2788.4|1
1644580300000|2022-02-11 11:51:40|||||||||1
1644580350000|2022-02-11 11:52:30|2791.4|2787.4|2791.4|2787.4|2791.4|2787.4|2791.4|2787.4|4
1644580360000|2022-02-11 11:52:40|2791.9|2787.9|2791.9|2787.9|2791.9|2787.9|2791.9|2787.9|0
1644580380000|2022-02-11 11:53:00|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|0
1644580390000|2022-02-11 11:53:10|2791.9|2787.9|2791.9|2787.9|2791.9|2787.9|2791.9|2787.9|0
1644580420000|2022-02-11 11:53:40|2792|2788|2792|2788|2792|2788|2792|2788|0
1644580440000|2022-02-11 11:54:00|2792.4|2788.4|2792.4|2788.4|2792.4|2788.4|2792.4|2788.4|0
1644580470000|2022-02-11 11:54:30|2791.9|2787.9|2791.9|2787.9|2791.9|2787.9|2791.9|2787.9|3
1644580490000|2022-02-11 11:54:50|||||||||30
1644580500000|2022-02-11 11:55:00|2791.4|2787.4|2792.5|2788.5|2792.5|2788.5|2790.5|2786.5|2
1644580600000|2022-02-11 11:56:40|2792.4|2788.4|2792.4|2788.4|2792.4|2788.4|2792.4|2788.4|0
1644580610000|2022-02-11 11:56:50|2791.4|2787.4|2791.4|2787.4|2791.4|2787.4|2791.4|2787.4|1
1644580630000|2022-02-11 11:57:10|2791.9|2787.9|2792|2788|2792|2788|2791.9|2787.9|3
1644580640000|2022-02-11 11:57:20|2791.9|2787.9|2791.9|2787.9|2791.9|2787.9|2791.9|2787.9|0
1644580680000|2022-02-11 11:58:00|2791.4|2787.4|2790.9|2786.9|2791.9|2787.9|2790.5|2786.5|0
1644580690000|2022-02-11 11:58:10|2790.4|2786.4|2790.4|2786.4|2790.4|2786.4|2790.4|2786.4|0
1644580720000|2022-02-11 11:58:40|2789.5|2785.5|2790.5|2786.5|2790.5|2786.5|2789.5|2785.5|3
1644580730000|2022-02-11 11:58:50|2790.9|2786.9|2791|2787|2791|2787|2790.9|2786.9|31
1644580740000|2022-02-11 11:59:00|||||||||1
1644580750000|2022-02-11 11:59:10|2790.5|2786.5|2790.5|2786.5|2790.5|2786.5|2790.5|2786.5|0
1644580800000|2022-02-11 12:00:00|2791|2787|2792.5|2788.5|2792.5|2788.5|2791|2787|4
1644580840000|2022-02-11 12:00:40|2792|2788|2792|2788|2792|2788|2792|2788|0
1644580890000|2022-02-11 12:01:30|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|0
1644580920000|2022-02-11 12:02:00|2791.4|2787.4|2790|2786|2791.4|2787.4|2789.5|2785.5|2
1644580970000|2022-02-11 12:02:50|2790.5|2786.5|2790.5|2786.5|2790.5|2786.5|2790.5|2786.5|1
1644580980000|2022-02-11 12:03:00|2791|2787|2791|2787|2791|2787|2791|2787|0
1644580990000|2022-02-11 12:03:10|2792|2788|2792|2788|2792|2788|2792|2788|0
1644581000000|2022-02-11 12:03:20|2791.5|2787.5|2791|2787|2791.5|2787.5|2790.5|2786.5|0
1644581020000|2022-02-11 12:03:40|2792|2788|2792|2788|2793|2789|2792|2788|0
1644581050000|2022-02-11 12:04:10|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|1
1644581130000|2022-02-11 12:05:30|2793|2789|2793|2789|2793|2789|2793|2789|0
1644581140000|2022-02-11 12:05:40|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|0
1644581150000|2022-02-11 12:05:50|||||||||3
1644581160000|2022-02-11 12:06:00|2793|2789|2793|2789|2793|2789|2793|2789|0
1644581220000|2022-02-11 12:07:00|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|0
1644581250000|2022-02-11 12:07:30|||||||||3
1644581280000|2022-02-11 12:08:00|||||||||3
1644581290000|2022-02-11 12:08:10|2794|2790|2794|2790|2794|2790|2794|2790|0
1644581340000|2022-02-11 12:09:00|2792.5|2788.5|2793|2789|2793|2789|2792.5|2788.5|0
1644581350000|2022-02-11 12:09:10|2793.5|2789.5|2794|2790|2794|2790|2793.5|2789.5|0
1644581440000|2022-02-11 12:10:40|2793.9|2789.9|2793.4|2789.4|2793.9|2789.9|2793.4|2789.4|2
1644581460000|2022-02-11 12:11:00|||||||||8
1644581480000|2022-02-11 12:11:20|||||||||20
1644581490000|2022-02-11 12:11:30|||||||||2
1644581510000|2022-02-11 12:11:50|2792.4|2788.4|2792.4|2788.4|2792.4|2788.4|2792.4|2788.4|31
1644581520000|2022-02-11 12:12:00|||||||||8
1644581540000|2022-02-11 12:12:20|||||||||54
1644581550000|2022-02-11 12:12:30|2792.5|2788.5|2793.5|2789.5|2793.5|2789.5|2792.5|2788.5|1
1644581560000|2022-02-11 12:12:40|2794.4|2790.4|2794.4|2790.4|2794.4|2790.4|2794.4|2790.4|0
1644581570000|2022-02-11 12:12:50|2793.9|2789.9|2794.5|2790.5|2794.5|2790.5|2793.9|2789.9|5
1644581650000|2022-02-11 12:14:10|2794.4|2790.4|2793.9|2789.9|2794.4|2790.4|2793.9|2789.9|0
1644581750000|2022-02-11 12:15:50|2794|2790|2794.4|2790.4|2794.4|2790.4|2794|2790|0
1644581760000|2022-02-11 12:16:00|2794.5|2790.5|2794.9|2790.9|2795.4|2791.4|2794.5|2790.5|50
1644581770000|2022-02-11 12:16:10|2795.4|2791.4|2795.4|2791.4|2795.4|2791.4|2795.4|2791.4|1
1644581790000|2022-02-11 12:16:30|2795.5|2791.5|2795.5|2791.5|2795.5|2791.5|2795.5|2791.5|0
1644581800000|2022-02-11 12:16:40|2795.9|2791.9|2795.4|2791.4|2795.9|2791.9|2795.4|2791.4|0
1644581810000|2022-02-11 12:16:50|2795.5|2791.5|2794.5|2790.5|2795.5|2791.5|2794.5|2790.5|43
1644581830000|2022-02-11 12:17:10|2794.4|2790.4|2794.5|2790.5|2794.5|2790.5|2794.4|2790.4|1
1644581860000|2022-02-11 12:17:40|2794.9|2790.9|2794.9|2790.9|2794.9|2790.9|2794.9|2790.9|0
1644581880000|2022-02-11 12:18:00|2794.4|2790.4|2794.4|2790.4|2794.4|2790.4|2794.4|2790.4|0
1644581890000|2022-02-11 12:18:10|2793.9|2789.9|2793.9|2789.9|2793.9|2789.9|2793.9|2789.9|0
1644581930000|2022-02-11 12:18:50|2794|2790|2794.4|2790.4|2794.4|2790.4|2794|2790|0
1644581940000|2022-02-11 12:19:00|2794.5|2790.5|2794.5|2790.5|2794.5|2790.5|2794.4|2790.4|0
1644581950000|2022-02-11 12:19:10|2794.9|2790.9|2793.9|2789.9|2794.9|2790.9|2793.9|2789.9|0
1644581970000|2022-02-11 12:19:30|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|0
1644582000000|2022-02-11 12:20:00|2793.9|2789.9|2793.9|2789.9|2793.9|2789.9|2793.9|2789.9|0
1644582010000|2022-02-11 12:20:10|2793.4|2789.4|2792.5|2788.5|2793.4|2789.4|2792.5|2788.5|0
1644582090000|2022-02-11 12:21:30|2792.9|2788.9|2792.9|2788.9|2793.5|2789.5|2792.9|2788.9|0
1644582100000|2022-02-11 12:21:40|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|0
1644582110000|2022-02-11 12:21:50|2793|2789|2792.9|2788.9|2793|2789|2792.9|2788.9|0
1644582120000|2022-02-11 12:22:00|2792.4|2788.4|2792|2788|2792.4|2788.4|2792|2788|5
1644582130000|2022-02-11 12:22:10|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|2
1644582140000|2022-02-11 12:22:20|2793.5|2789.5|2794|2790|2794|2790|2793.5|2789.5|0
1644582150000|2022-02-11 12:22:30|2794.5|2790.5|2794.4|2790.4|2794.5|2790.5|2794.4|2790.4|0
1644582160000|2022-02-11 12:22:40|2793.5|2789.5|2792.5|2788.5|2793.5|2789.5|2792.5|2788.5|1
1644582170000|2022-02-11 12:22:50|2792.9|2788.9|2792.4|2788.4|2792.9|2788.9|2792.4|2788.4|0
1644582180000|2022-02-11 12:23:00|2792.5|2788.5|2792.9|2788.9|2793|2789|2792.5|2788.5|0
1644582190000|2022-02-11 12:23:10|2793.4|2789.4|2793.5|2789.5|2793.5|2789.5|2793.4|2789.4|0
1644582200000|2022-02-11 12:23:20|2793.4|2789.4|2793.4|2789.4|2793.4|2789.4|2793.4|2789.4|1
1644582210000|2022-02-11 12:23:30|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|0
1644582240000|2022-02-11 12:24:00|2793|2789|2793|2789|2793.4|2789.4|2793|2789|0
1644582280000|2022-02-11 12:24:40|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|1
1644582290000|2022-02-11 12:24:50|2792|2788|2792|2788|2792|2788|2792|2788|0
1644582370000|2022-02-11 12:26:10|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|0
1644582380000|2022-02-11 12:26:20|2793.5|2789.5|2794|2790|2794|2790|2793.5|2789.5|0
1644582390000|2022-02-11 12:26:30|2794.5|2790.5|2794.5|2790.5|2794.5|2790.5|2794.5|2790.5|0
1644582480000|2022-02-11 12:28:00|2794|2790|2793|2789|2794|2790|2792.5|2788.5|1
1644582490000|2022-02-11 12:28:10|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|0
1644582500000|2022-02-11 12:28:20|2794|2790|2792.5|2788.5|2794|2790|2792.5|2788.5|0
1644582510000|2022-02-11 12:28:30|2794.5|2790.5|2794|2790|2794.5|2790.5|2794|2790|1
1644582540000|2022-02-11 12:29:00|2793.9|2789.9|2794|2790|2794|2790|2793.9|2789.9|0
1644582550000|2022-02-11 12:29:10|2793.9|2789.9|2792|2788|2793.9|2789.9|2792|2788|6
1644582560000|2022-02-11 12:29:20|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|0
1644582570000|2022-02-11 12:29:30|2793|2789|2793|2789|2793|2789|2792.5|2788.5|0
1644582590000|2022-02-11 12:29:50|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|0
1644582600000|2022-02-11 12:30:00|2793|2789|2793|2789|2793|2789|2793|2789|0
1644582610000|2022-02-11 12:30:10|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|2792.6|2788.6|0
1644582640000|2022-02-11 12:30:40|2794|2790|2794.5|2790.5|2794.5|2790.5|2794|2790|1
1644582650000|2022-02-11 12:30:50|2795.5|2791.5|2794.5|2790.5|2795.5|2791.5|2794.5|2790.5|0
1644582670000|2022-02-11 12:31:10|2793.6|2789.6|2794.6|2790.6|2794.6|2790.6|2793|2789|1
1644582680000|2022-02-11 12:31:20|2794.5|2790.5|2794.5|2790.5|2794.5|2790.5|2794.5|2790.5|0
1644582690000|2022-02-11 12:31:30|2795|2791|2795.5|2791.5|2795.5|2791.5|2795|2791|0
1644582700000|2022-02-11 12:31:40|2795|2791|2795|2791|2795|2791|2795|2791|2
1644582750000|2022-02-11 12:32:30|2794.5|2790.5|2794.5|2790.5|2794.5|2790.5|2794.5|2790.5|0
1644582780000|2022-02-11 12:33:00|2794|2790|2794|2790|2794|2790|2794|2790|0
1644582790000|2022-02-11 12:33:10|2793.5|2789.5|2793|2789|2793.5|2789.5|2793|2789|0
1644582890000|2022-02-11 12:34:50|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|0
1644582930000|2022-02-11 12:35:30|2793|2789|2793|2789|2793|2789|2793|2789|0
1644583030000|2022-02-11 12:37:10|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|0
1644583050000|2022-02-11 12:37:30|2792|2788|2792|2788|2792|2788|2792|2788|0
1644583080000|2022-02-11 12:38:00|2791.5|2787.5|2792|2788|2792|2788|2791.5|2787.5|2
1644583130000|2022-02-11 12:38:50|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|0
1644583140000|2022-02-11 12:39:00|2792.5|2788.5|2792|2788|2792.5|2788.5|2791.5|2787.5|0
1644583150000|2022-02-11 12:39:10|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|0
1644583160000|2022-02-11 12:39:20|2792|2788|2792|2788|2792|2788|2792|2788|0
1644583210000|2022-02-11 12:40:10|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|0
1644583320000|2022-02-11 12:42:00|2792.4|2788.4|2791.5|2787.5|2792.4|2788.4|2791.5|2787.5|1
1644583330000|2022-02-11 12:42:10|||||||||103
1644583340000|2022-02-11 12:42:20|2790.5|2786.5|2790|2786|2790.5|2786.5|2789.5|2785.5|0
1644583350000|2022-02-11 12:42:30|2789.5|2785.5|2789.5|2785.5|2789.5|2785.5|2789.5|2785.5|0
1644583380000|2022-02-11 12:43:00|2790|2786|2790.5|2786.5|2790.5|2786.5|2790|2786|0
1644583390000|2022-02-11 12:43:10|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|0
1644583440000|2022-02-11 12:44:00|2792|2788|2792|2788|2792|2788|2792|2788|0
1644583450000|2022-02-11 12:44:10|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|0
1644583480000|2022-02-11 12:44:40|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|0
1644583500000|2022-02-11 12:45:00|2792|2788|2793|2789|2793|2789|2792|2788|0
1644583560000|2022-02-11 12:46:00|2792|2788|2792|2788|2792|2788|2792|2788|0
1644583590000|2022-02-11 12:46:30|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|0
1644583600000|2022-02-11 12:46:40|2791.6|2787.6|2792.5|2788.5|2792.5|2788.5|2791.6|2787.6|0
1644583610000|2022-02-11 12:46:50|2793|2789|2793|2789|2793|2789|2793|2789|1
1644583690000|2022-02-11 12:48:10|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|2791.5|2787.5|0
1644583720000|2022-02-11 12:48:40|2793|2789|2793|2789|2793|2789|2793|2789|0
1644583770000|2022-02-11 12:49:30|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|0
1644583780000|2022-02-11 12:49:40|2793|2789|2793|2789|2793|2789|2793|2789|0
1644583800000|2022-02-11 12:50:00|2792.5|2788.5|2791.5|2787.5|2792.5|2788.5|2791.5|2787.5|0
1644583830000|2022-02-11 12:50:30|2792|2788|2792|2788|2792|2788|2792|2788|0
1644583840000|2022-02-11 12:50:40|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|0
1644583860000|2022-02-11 12:51:00|2792|2788|2791.6|2787.6|2792|2788|2791.6|2787.6|0
1644583870000|2022-02-11 12:51:10|2793|2789|2793|2789|2793|2789|2793|2789|0
1644583920000|2022-02-11 12:52:00|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|2792|2788|1
1644583930000|2022-02-11 12:52:10|2792.1|2788.1|2791.6|2787.6|2792.5|2788.5|2791.6|2787.6|1
1644583940000|2022-02-11 12:52:20|2793|2789|2793|2789|2793|2789|2793|2789|0
1644583960000|2022-02-11 12:52:40|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|0
1644583970000|2022-02-11 12:52:50|2792.6|2788.6|2794|2790|2794|2790|2792.6|2788.6|1
1644583980000|2022-02-11 12:53:00|2793.5|2789.5|2794|2790|2794|2790|2793.5|2789.5|0
1644583990000|2022-02-11 12:53:10|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|0
1644584030000|2022-02-11 12:53:50|2793.6|2789.6|2794|2790|2794|2790|2793.6|2789.6|0
1644584040000|2022-02-11 12:54:00|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|0
1644584070000|2022-02-11 12:54:30|2794|2790|2794.5|2790.5|2794.5|2790.5|2794|2790|1
1644584120000|2022-02-11 12:55:20|2796.5|2792.5|2796.5|2792.5|2796.5|2792.5|2796.5|2792.5|3
1644584130000|2022-02-11 12:55:30|2795.6|2791.6|2795.6|2791.6|2796.5|2792.5|2795.6|2791.6|0
1644584150000|2022-02-11 12:55:50|||||||||20
1644584160000|2022-02-11 12:56:00|2796.5|2792.5|2796.5|2792.5|2796.5|2792.5|2796.5|2792.5|1
1644584170000|2022-02-11 12:56:10|2796.1|2792.1|2795.6|2791.6|2796.1|2792.1|2795.6|2791.6|0
1644584200000|2022-02-11 12:56:40|2796|2792|2796.1|2792.1|2796.1|2792.1|2796|2792|0
1644584220000|2022-02-11 12:57:00|2796|2792|2791.5|2787.5|2796|2792|2791.5|2787.5|6
1644584290000|2022-02-11 12:58:10|2792|2788|2792|2788|2792|2788|2792|2788|0
1644584310000|2022-02-11 12:58:30|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|0
1644584380000|2022-02-11 12:59:40|2791.6|2787.6|2791.5|2787.5|2792|2788|2791.5|2787.5|0
1644584390000|2022-02-11 12:59:50|2791.1|2787.1|2790|2786|2791.1|2787.1|2789.5|2785.5|1
1644584400000|2022-02-11 13:00:00|2790.5|2786.5|2793|2789|2793|2789|2790.5|2786.5|2
1644584410000|2022-02-11 13:00:10|2792.5|2788.5|2792.5|2788.5|2793|2789|2791.5|2787.5|2
1644584420000|2022-02-11 13:00:20|2792.6|2788.6|2793.5|2789.5|2793.5|2789.5|2792.6|2788.6|0
1644584430000|2022-02-11 13:00:30|2793.6|2789.6|2793.5|2789.5|2793.6|2789.6|2793.5|2789.5|0
1644584440000|2022-02-11 13:00:40|2792.5|2788.5|2793|2789|2793|2789|2792.5|2788.5|1
1644584450000|2022-02-11 13:00:50|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|1
1644584490000|2022-02-11 13:01:30|2793.6|2789.6|2794.5|2790.5|2795.5|2791.5|2793.6|2789.6|1
1644584520000|2022-02-11 13:02:00|2793|2789|2790.5|2786.5|2793|2789|2790|2786|0
1644584530000|2022-02-11 13:02:10|||||||||1
1644584540000|2022-02-11 13:02:20|2791.5|2787.5|2790.5|2786.5|2791.5|2787.5|2790.5|2786.5|1
1644584580000|2022-02-11 13:03:00|2790.6|2786.6|2791.5|2787.5|2791.5|2787.5|2790.6|2786.6|1
1644584590000|2022-02-11 13:03:10|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|0
1644584600000|2022-02-11 13:03:20|2792.6|2788.6|2792.5|2788.5|2792.6|2788.6|2792.5|2788.5|0
1644584610000|2022-02-11 13:03:30|2792.6|2788.6|2793|2789|2793|2789|2792.6|2788.6|0
1644584620000|2022-02-11 13:03:40|2793.1|2789.1|2793.5|2789.5|2793.5|2789.5|2793.1|2789.1|0
1644584630000|2022-02-11 13:03:50|2792.1|2788.1|2792|2788|2792.1|2788.1|2792|2788|1
1644584640000|2022-02-11 13:04:00|2791.6|2787.6|2791.6|2787.6|2791.6|2787.6|2791.6|2787.6|0
1644584660000|2022-02-11 13:04:20|2791|2787|2789.5|2785.5|2791|2787|2789.5|2785.5|3
1644584700000|2022-02-11 13:05:00|2788.5|2784.5|2787|2783|2788.5|2784.5|2786.5|2782.5|1
1644584710000|2022-02-11 13:05:10|2786.5|2782.5|2785|2781|2786.5|2782.5|2785|2781|0
1644584730000|2022-02-11 13:05:30|2784.5|2780.5|2783.5|2779.5|2784.5|2780.5|2783|2779|0
1644584740000|2022-02-11 13:05:40|2783|2779|2782.5|2778.5|2783|2779|2782.5|2778.5|0
1644584750000|2022-02-11 13:05:50|2782|2778|2779.5|2775.5|2782|2778|2779.5|2775.5|0
1644584760000|2022-02-11 13:06:00|2780|2776|2778|2774|2780|2776|2778|2774|3
1644584770000|2022-02-11 13:06:10|2777.5|2773.5|2778.5|2774.5|2778.5|2774.5|2777.5|2773.5|2
1644584780000|2022-02-11 13:06:20|2777.5|2773.5|2777.5|2773.5|2777.5|2773.5|2777.5|2773.5|0
1644584790000|2022-02-11 13:06:30|2776.5|2772.5|2776.5|2772.5|2776.5|2772.5|2776.5|2772.5|0
1644584800000|2022-02-11 13:06:40|2775.5|2771.5|2775|2771|2775.5|2771.5|2775|2771|5
1644584810000|2022-02-11 13:06:50|2775.5|2771.5|2775.1|2771.1|2775.5|2771.5|2775|2771|4
1644584820000|2022-02-11 13:07:00|2775.5|2771.5|2775|2771|2775.5|2771.5|2775|2771|5
1644584830000|2022-02-11 13:07:10|2775.5|2771.5|2776.5|2772.5|2777.5|2773.5|2775.5|2771.5|2
1644584840000|2022-02-11 13:07:20|||||||||6
1644584850000|2022-02-11 13:07:30|2776.7|2772.7|2776.5|2772.5|2777.5|2773.5|2776.5|2772.5|1
1644584860000|2022-02-11 13:07:40|2775.5|2771.5|2775.1|2771.1|2775.5|2771.5|2775.1|2771.1|2
1644584870000|2022-02-11 13:07:50|2775|2771|2775.1|2771.1|2775.1|2771.1|2775|2771|1
1644584880000|2022-02-11 13:08:00|2775.5|2771.5|2775.5|2771.5|2775.5|2771.5|2775|2771|1
1644584890000|2022-02-11 13:08:10|||||||||1
1644584900000|2022-02-11 13:08:20|||||||||5
1644584910000|2022-02-11 13:08:30|||||||||1
1644584920000|2022-02-11 13:08:40|2775.6|2771.6|2775.6|2771.6|2776.5|2772.5|2775.6|2771.6|1
1644584930000|2022-02-11 13:08:50|2774.5|2770.5|2774.5|2770.5|2774.5|2770.5|2774.5|2770.5|2
1644584950000|2022-02-11 13:09:10|||||||||1
1644584960000|2022-02-11 13:09:20|2773.5|2769.5|2773.5|2769.5|2774|2770|2772.5|2768.5|3
1644584980000|2022-02-11 13:09:40|2774.5|2770.5|2773.5|2769.5|2774.5|2770.5|2773.5|2769.5|2
1644584990000|2022-02-11 13:09:50|2773.6|2769.6|2773.5|2769.5|2773.6|2769.6|2773.5|2769.5|0
1644585000000|2022-02-11 13:10:00|2772.5|2768.5|2773.5|2769.5|2773.5|2769.5|2772.5|2768.5|14
1644585030000|2022-02-11 13:10:30|2774.5|2770.5|2773.5|2769.5|2774.5|2770.5|2773.5|2769.5|0
1644585060000|2022-02-11 13:11:00|2772.5|2768.5|2773.1|2769.1|2773.1|2769.1|2772.5|2768.5|0
1644585070000|2022-02-11 13:11:10|2773.5|2769.5|2773.5|2769.5|2773.5|2769.5|2773.5|2769.5|0
1644585080000|2022-02-11 13:11:20|2774.6|2770.6|2773.5|2769.5|2774.6|2770.6|2773.5|2769.5|3
1644585100000|2022-02-11 13:11:40|2772.5|2768.5|2772.1|2768.1|2772.5|2768.5|2772.1|2768.1|1
1644585110000|2022-02-11 13:11:50|||||||||1
1644585120000|2022-02-11 13:12:00|2771.6|2767.6|2771.5|2767.5|2771.6|2767.6|2771.5|2767.5|3
1644585130000|2022-02-11 13:12:10|2770.5|2766.5|2770.5|2766.5|2770.5|2766.5|2770.5|2766.5|1
1644585140000|2022-02-11 13:12:20|2771|2767|2770.5|2766.5|2771|2767|2770.5|2766.5|1
1644585150000|2022-02-11 13:12:30|2770.6|2766.6|2771|2767|2771|2767|2770.6|2766.6|1
1644585160000|2022-02-11 13:12:40|2770.5|2766.5|2770.5|2766.5|2770.5|2766.5|2770.5|2766.5|1
1644585170000|2022-02-11 13:12:50|||||||||1
1644585180000|2022-02-11 13:13:00|||||||||1
1644585190000|2022-02-11 13:13:10|||||||||1
1644585200000|2022-02-11 13:13:20|||||||||1
1644585210000|2022-02-11 13:13:30|||||||||1
1644585220000|2022-02-11 13:13:40|||||||||1
1644585230000|2022-02-11 13:13:50|||||||||1
1644585240000|2022-02-11 13:14:00|2770.6|2766.6|2771.5|2767.5|2772.5|2768.5|2770.6|2766.6|4
1644585250000|2022-02-11 13:14:10|2772.5|2768.5|2773.5|2769.5|2773.5|2769.5|2772.5|2768.5|1
1644585260000|2022-02-11 13:14:20|2774.5|2770.5|2777.5|2773.5|2777.5|2773.5|2774.5|2770.5|4
1644585280000|2022-02-11 13:14:40|2778.1|2774.1|2778.5|2774.5|2778.5|2774.5|2778.1|2774.1|0
1644585290000|2022-02-11 13:14:50|2778.6|2774.6|2779.5|2775.5|2779.5|2775.5|2778.6|2774.6|0
1644585300000|2022-02-11 13:15:00|2780|2776|2780.5|2776.5|2780.5|2776.5|2780|2776|0
1644585310000|2022-02-11 13:15:10|2780.6|2776.6|2781.1|2777.1|2781.1|2777.1|2780.6|2776.6|68
1644585320000|2022-02-11 13:15:20|2781.5|2777.5|2780.6|2776.6|2781.5|2777.5|2780.6|2776.6|11
1644585330000|2022-02-11 13:15:30|2781.6|2777.6|2781.6|2777.6|2781.6|2777.6|2781.6|2777.6|0
1644585340000|2022-02-11 13:15:40|2782.1|2778.1|2782.6|2778.6|2782.6|2778.6|2782.1|2778.1|0
1644585350000|2022-02-11 13:15:50|2782.5|2778.5|2784.1|2780.1|2784.1|2780.1|2782.5|2778.5|1
1644585360000|2022-02-11 13:16:00|2784.5|2780.5|2784.5|2780.5|2784.5|2780.5|2784.5|2780.5|0
1644585370000|2022-02-11 13:16:10|2783.6|2779.6|2785.5|2781.5|2785.5|2781.5|2783.6|2779.6|1
1644585390000|2022-02-11 13:16:30|2785|2781|2783.6|2779.6|2785.6|2781.6|2783.6|2779.6|1
1644585410000|2022-02-11 13:16:50|2783.1|2779.1|2783.1|2779.1|2783.1|2779.1|2783.1|2779.1|1
1644585420000|2022-02-11 13:17:00|2783.5|2779.5|2783.5|2779.5|2783.5|2779.5|2783.5|2779.5|0
1644585430000|2022-02-11 13:17:10|||||||||1
1644585460000|2022-02-11 13:17:40|||||||||1
1644585470000|2022-02-11 13:17:50|2782.6|2778.6|2783.5|2779.5|2783.6|2779.6|2782.6|2778.6|9
1644585480000|2022-02-11 13:18:00|2783.1|2779.1|2782.5|2778.5|2783.1|2779.1|2781.6|2777.6|1
1644585490000|2022-02-11 13:18:10|2783.5|2779.5|2783.5|2779.5|2783.5|2779.5|2783.5|2779.5|2
1644585510000|2022-02-11 13:18:30|||||||||2
1644585520000|2022-02-11 13:18:40|2783.6|2779.6|2784.6|2780.6|2785.5|2781.5|2783.6|2779.6|0
1644585530000|2022-02-11 13:18:50|2785.5|2781.5|2785.5|2781.5|2785.5|2781.5|2785.5|2781.5|0
1644585540000|2022-02-11 13:19:00|2785.6|2781.6|2785.6|2781.6|2785.6|2781.6|2785.6|2781.6|0
1644585580000|2022-02-11 13:19:40|2786.5|2782.5|2786.6|2782.6|2786.6|2782.6|2786.5|2782.5|1
1644585590000|2022-02-11 13:19:50|2787.6|2783.6|2787.6|2783.6|2787.6|2783.6|2787.6|2783.6|4
1644585600000|2022-02-11 13:20:00|||||||||47
1644585620000|2022-02-11 13:20:20|2788.6|2784.6|2789.6|2785.6|2789.6|2785.6|2788.6|2784.6|1
1644585630000|2022-02-11 13:20:30|2789.1|2785.1|2788.6|2784.6|2789.1|2785.1|2788.6|2784.6|1
1644585650000|2022-02-11 13:20:50|2789.6|2785.6|2789.6|2785.6|2789.6|2785.6|2789.6|2785.6|2
1644585660000|2022-02-11 13:21:00|2789.1|2785.1|2789.6|2785.6|2789.6|2785.6|2789.1|2785.1|0
1644585670000|2022-02-11 13:21:10|2788.6|2784.6|2788.6|2784.6|2788.6|2784.6|2788.6|2784.6|1
1644585700000|2022-02-11 13:21:40|2789.6|2785.6|2786.6|2782.6|2789.6|2785.6|2786.6|2782.6|2
1644585720000|2022-02-11 13:22:00|2785.6|2781.6|2786.1|2782.1|2786.1|2782.1|2785.6|2781.6|0
1644585730000|2022-02-11 13:22:10|2785.7|2781.7|2785.6|2781.6|2785.7|2781.7|2785.6|2781.6|0
1644585740000|2022-02-11 13:22:20|2785.7|2781.7|2786.1|2782.1|2786.1|2782.1|2785.7|2781.7|0
1644585750000|2022-02-11 13:22:30|||||||||3
1644585780000|2022-02-11 13:23:00|2785.6|2781.6|2785.6|2781.6|2785.6|2781.6|2785.6|2781.6|1
1644585790000|2022-02-11 13:23:10|2784.6|2780.6|2784.6|2780.6|2784.6|2780.6|2784.6|2780.6|0
1644585820000|2022-02-11 13:23:40|2785.6|2781.6|2785.6|2781.6|2785.6|2781.6|2785.6|2781.6|0
1644585830000|2022-02-11 13:23:50|2786.6|2782.6|2786.6|2782.6|2786.6|2782.6|2786.6|2782.6|1
1644585840000|2022-02-11 13:24:00|2786.5|2782.5|2785.6|2781.6|2786.5|2782.5|2785.6|2781.6|0
1644585860000|2022-02-11 13:24:20|2785.7|2781.7|2787.6|2783.6|2787.6|2783.6|2785.7|2781.7|0
1644585870000|2022-02-11 13:24:30|2787.5|2783.5|2787.1|2783.1|2787.6|2783.6|2787.1|2783.1|1
1644585880000|2022-02-11 13:24:40|2788.6|2784.6|2788.1|2784.1|2788.6|2784.6|2788.1|2784.1|0
1644585900000|2022-02-11 13:25:00|2787.6|2783.6|2787.1|2783.1|2787.6|2783.6|2786.6|2782.6|1
1644585910000|2022-02-11 13:25:10|2787.6|2783.6|2787.5|2783.5|2787.6|2783.6|2787.5|2783.5|0
1644585920000|2022-02-11 13:25:20|2787.1|2783.1|2787.1|2783.1|2787.6|2783.6|2787.1|2783.1|1
1644585940000|2022-02-11 13:25:40|2787.6|2783.6|2787.6|2783.6|2787.6|2783.6|2787.6|2783.6|0
1644585960000|2022-02-11 13:26:00|2788.6|2784.6|2789.1|2785.1|2789.6|2785.6|2788.1|2784.1|7
1644585970000|2022-02-11 13:26:10|2789.5|2785.5|2789.1|2785.1|2789.6|2785.6|2789.1|2785.1|0
1644585980000|2022-02-11 13:26:20|2788.6|2784.6|2787.6|2783.6|2788.6|2784.6|2787.6|2783.6|0
1644586000000|2022-02-11 13:26:40|2788.6|2784.6|2788.6|2784.6|2788.6|2784.6|2788.6|2784.6|0
1644586020000|2022-02-11 13:27:00|2789.1|2785.1|2789.6|2785.6|2789.6|2785.6|2788.6|2784.6|0
1644586030000|2022-02-11 13:27:10|2789.1|2785.1|2789.6|2785.6|2789.6|2785.6|2789.1|2785.1|0
1644586050000|2022-02-11 13:27:30|2790.6|2786.6|2790.6|2786.6|2790.6|2786.6|2790.6|2786.6|33
1644586060000|2022-02-11 13:27:40|2791|2787|2790.5|2786.5|2791.5|2787.5|2790.5|2786.5|3
1644586080000|2022-02-11 13:28:00|||||||||2
1644586090000|2022-02-11 13:28:10|2788.5|2784.5|2789|2785|2789.5|2785.5|2788.5|2784.5|0
1644586100000|2022-02-11 13:28:20|2787.5|2783.5|2786.5|2782.5|2787.5|2783.5|2786.5|2782.5|0
1644586110000|2022-02-11 13:28:30|2787.5|2783.5|2787.5|2783.5|2787.5|2783.5|2787.5|2783.5|4
1644586140000|2022-02-11 13:29:00|2788.5|2784.5|2788.5|2784.5|2788.5|2784.5|2788.5|2784.5|0
1644586150000|2022-02-11 13:29:10|2789.5|2785.5|2789|2785|2789.5|2785.5|2789|2785|1
1644586160000|2022-02-11 13:29:20|2789.5|2785.5|2791.5|2787.5|2791.5|2787.5|2789.5|2785.5|4
1644586170000|2022-02-11 13:29:30|2791|2787|2791|2787|2791|2787|2791|2787|2
1644586180000|2022-02-11 13:29:40|2790.5|2786.5|2790.5|2786.5|2790.5|2786.5|2790.5|2786.5|0
1644586190000|2022-02-11 13:29:50|2791.4|2787.4|2792|2788|2792.5|2788.5|2791.4|2787.4|2
1644586200000|2022-02-11 13:30:00|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|2791.5|2787.5|1
1644586210000|2022-02-11 13:30:10|2792.5|2788.5|2792.5|2788.5|2792.5|2788.5|2791.5|2787.5|3
1644586220000|2022-02-11 13:30:20|2791.5|2787.5|2793.5|2789.5|2793.5|2789.5|2791.5|2787.5|3
1644586230000|2022-02-11 13:30:30|2796|2792|2795.5|2791.5|2796|2792|2795.5|2791.5|3
1644586240000|2022-02-11 13:30:40|2794.5|2790.5|2794|2790|2794.5|2790.5|2794|2790|1
1644586250000|2022-02-11 13:30:50|2794.5|2790.5|2794.5|2790.5|2794.5|2790.5|2794.5|2790.5|0
1644586260000|2022-02-11 13:31:00|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|2793.5|2789.5|1
1644586290000|2022-02-11 13:31:30|2791.5|2787.5|2793|2789|2793|2789|2791.5|2787.5|1
1644586310000|2022-02-11 13:31:50|2793.5|2789.5|2794.5|2790.5|2794.5|2790.5|2793.5|2789.5|0
1644586320000|2022-02-11 13:32:00|||||||||1
1644586340000|2022-02-11 13:32:20|2794.6|2790.6|2796.5|2792.5|2796.5|2792.5|2794.6|2790.6|0
1644586360000|2022-02-11 13:32:40|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|1
1644586370000|2022-02-11 13:32:50|||||||||4
1644586410000|2022-02-11 13:33:30|2797.6|2793.6|2798.5|2794.5|2798.5|2794.5|2797.6|2793.6|0
1644586420000|2022-02-11 13:33:40|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|0
1644586430000|2022-02-11 13:33:50|2800.5|2796.5|2799|2795|2800.5|2796.5|2798.5|2794.5|0
1644586440000|2022-02-11 13:34:00|2799.5|2795.5|2799|2795|2799.5|2795.5|2799|2795|0
1644586450000|2022-02-11 13:34:10|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|0
1644586460000|2022-02-11 13:34:20|2798.6|2794.6|2798.5|2794.5|2798.6|2794.6|2798.5|2794.5|0
1644586470000|2022-02-11 13:34:30|2799.5|2795.5|2800|2796|2800.5|2796.5|2799.5|2795.5|0
1644586480000|2022-02-11 13:34:40|2800.5|2796.5|2801.5|2797.5|2801.5|2797.5|2800|2796|0
1644586500000|2022-02-11 13:35:00|2800.5|2796.5|2799|2795|2800.5|2796.5|2797.5|2793.5|2
1644586510000|2022-02-11 13:35:10|2798.5|2794.5|2800.5|2796.5|2800.5|2796.5|2798.5|2794.5|1
1644586530000|2022-02-11 13:35:30|||||||||1
1644586540000|2022-02-11 13:35:40|2801.5|2797.5|2802|2798|2802|2798|2801.5|2797.5|3
1644586560000|2022-02-11 13:36:00|2802.5|2798.5|2800|2796|2802.5|2798.5|2800|2796|3
1644586570000|2022-02-11 13:36:10|2800.5|2796.5|2800|2796|2800.5|2796.5|2800|2796|0
1644586580000|2022-02-11 13:36:20|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|0
1644586630000|2022-02-11 13:37:10|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|2799|2795|0
1644586650000|2022-02-11 13:37:30|||||||||20
1644586660000|2022-02-11 13:37:40|||||||||5
1644586670000|2022-02-11 13:37:50|||||||||5
1644586700000|2022-02-11 13:38:20|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|0
1644586710000|2022-02-11 13:38:30|2798.6|2794.6|2799.5|2795.5|2799.5|2795.5|2798.6|2794.6|0
1644586740000|2022-02-11 13:39:00|2799|2795|2798.5|2794.5|2799|2795|2798.5|2794.5|0
1644586750000|2022-02-11 13:39:10|2798.6|2794.6|2798.5|2794.5|2798.6|2794.6|2798.5|2794.5|0
1644586800000|2022-02-11 13:40:00|2796.5|2792.5|2795.5|2791.5|2796.5|2792.5|2795.5|2791.5|1
1644586920000|2022-02-11 13:42:00|2794.6|2790.6|2793.5|2789.5|2795|2791|2793.5|2789.5|3
1644586940000|2022-02-11 13:42:20|2793.6|2789.6|2794.5|2790.5|2795.4|2791.4|2793.6|2789.6|2
1644586970000|2022-02-11 13:42:50|2794.6|2790.6|2798|2794|2798|2794|2794.6|2790.6|0
1644586990000|2022-02-11 13:43:10|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|0
1644587000000|2022-02-11 13:43:20|2798.5|2794.5|2801|2797|2801|2797|2798.5|2794.5|3
1644587010000|2022-02-11 13:43:30|2800.4|2796.4|2799.5|2795.5|2800.5|2796.5|2799.5|2795.5|3
1644587020000|2022-02-11 13:43:40|2800|2796|2799.5|2795.5|2800|2796|2799.5|2795.5|0
1644587040000|2022-02-11 13:44:00|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|0
1644587050000|2022-02-11 13:44:10|2800.6|2796.6|2801.5|2797.5|2801.5|2797.5|2800.6|2796.6|0
1644587060000|2022-02-11 13:44:20|2802.5|2798.5|2802.5|2798.5|2802.5|2798.5|2802.5|2798.5|0
1644587080000|2022-02-11 13:44:40|2802.6|2798.6|2806.4|2802.4|2806.4|2802.4|2802.6|2798.6|3
1644587090000|2022-02-11 13:44:50|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|0
1644587100000|2022-02-11 13:45:00|2806.4|2802.4|2806|2802|2806.6|2802.6|2805.5|2801.5|8
1644587110000|2022-02-11 13:45:10|2806.1|2802.1|2806.5|2802.5|2807|2803|2806.1|2802.1|1
1644587120000|2022-02-11 13:45:20|2807|2803|2806.5|2802.5|2807.9|2803.9|2806|2802|1
1644587130000|2022-02-11 13:45:30|2805|2801|2804.5|2800.5|2805|2801|2804.5|2800.5|2
1644587140000|2022-02-11 13:45:40|2805|2801|2805.5|2801.5|2805.5|2801.5|2805|2801|0
1644587150000|2022-02-11 13:45:50|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|0
1644587160000|2022-02-11 13:46:00|2804|2800|2804.5|2800.5|2804.5|2800.5|2804|2800|0
1644587180000|2022-02-11 13:46:20|||||||||2
1644587190000|2022-02-11 13:46:30|2803.6|2799.6|2803.5|2799.5|2803.6|2799.6|2803.5|2799.5|0
1644587200000|2022-02-11 13:46:40|2803|2799|2802.5|2798.5|2803|2799|2802.5|2798.5|0
1644587210000|2022-02-11 13:46:50|||||||||1
1644587220000|2022-02-11 13:47:00|2803|2799|2800.5|2796.5|2803|2799|2800.5|2796.5|0
1644587230000|2022-02-11 13:47:10|2800.1|2796.1|2800.1|2796.1|2800.1|2796.1|2799.6|2795.6|0
1644587240000|2022-02-11 13:47:20|2800|2796|2799.6|2795.6|2800.1|2796.1|2799.5|2795.5|0
1644587250000|2022-02-11 13:47:30|2799.5|2795.5|2800.1|2796.1|2800.1|2796.1|2799.5|2795.5|1
1644587260000|2022-02-11 13:47:40|2800.6|2796.6|2800.5|2796.5|2800.6|2796.6|2800.5|2796.5|5
1644587270000|2022-02-11 13:47:50|2799.5|2795.5|2799.5|2795.5|2799.6|2795.6|2799.5|2795.5|1
1644587280000|2022-02-11 13:48:00|||||||||2
1644587290000|2022-02-11 13:48:10|||||||||2
1644587310000|2022-02-11 13:48:30|||||||||3
1644587330000|2022-02-11 13:48:50|2799.6|2795.6|2799.5|2795.5|2799.6|2795.6|2799.5|2795.5|2
1644587360000|2022-02-11 13:49:20|2799.6|2795.6|2801.5|2797.5|2801.5|2797.5|2799.6|2795.6|0
1644587390000|2022-02-11 13:49:50|2800|2796|2801|2797|2801|2797|2800|2796|0
1644587400000|2022-02-11 13:50:00|2801.5|2797.5|2801.5|2797.5|2801.5|2797.5|2801.5|2797.5|0
1644587410000|2022-02-11 13:50:10|2800.5|2796.5|2800|2796|2800.5|2796.5|2799.5|2795.5|0
1644587420000|2022-02-11 13:50:20|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|0
1644587440000|2022-02-11 13:50:40|2801|2797|2801|2797|2801|2797|2801|2797|0
1644587460000|2022-02-11 13:51:00|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|0
1644587470000|2022-02-11 13:51:10|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|0
1644587580000|2022-02-11 13:53:00|2798|2794|2796.5|2792.5|2798|2794|2796.5|2792.5|1
1644587590000|2022-02-11 13:53:10|2795.6|2791.6|2797.1|2793.1|2797.5|2793.5|2795.5|2791.5|0
1644587600000|2022-02-11 13:53:20|2797|2793|2797|2793|2797|2793|2797|2793|0
1644587610000|2022-02-11 13:53:30|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|0
1644587640000|2022-02-11 13:54:00|2797.6|2793.6|2798.5|2794.5|2798.5|2794.5|2797.6|2793.6|2
1644587650000|2022-02-11 13:54:10|2798.6|2794.6|2798.6|2794.6|2798.6|2794.6|2798.6|2794.6|0
1644587670000|2022-02-11 13:54:30|2798.5|2794.5|2797.6|2793.6|2798.6|2794.6|2797.6|2793.6|0
1644587690000|2022-02-11 13:54:50|2798.6|2794.6|2798.6|2794.6|2798.6|2794.6|2798.6|2794.6|0
1644587720000|2022-02-11 13:55:20|2800.6|2796.6|2801.1|2797.1|2801.1|2797.1|2800.6|2796.6|0
1644587740000|2022-02-11 13:55:40|2801.6|2797.6|2801.5|2797.5|2801.6|2797.6|2801.5|2797.5|0
1644587760000|2022-02-11 13:56:00|2800.6|2796.6|2800.6|2796.6|2800.6|2796.6|2799.6|2795.6|1
1644587800000|2022-02-11 13:56:40|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|0
1644587820000|2022-02-11 13:57:00|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|0
1644587830000|2022-02-11 13:57:10|2799.6|2795.6|2799.5|2795.5|2799.6|2795.6|2799.5|2795.5|1
1644587840000|2022-02-11 13:57:20|2799.6|2795.6|2799.6|2795.6|2799.6|2795.6|2799.6|2795.6|0
1644587860000|2022-02-11 13:57:40|2799.5|2795.5|2798.6|2794.6|2799.5|2795.5|2798.6|2794.6|0
1644587870000|2022-02-11 13:57:50|2798.5|2794.5|2799.5|2795.5|2799.5|2795.5|2798.5|2794.5|0
1644587890000|2022-02-11 13:58:10|||||||||1
1644587900000|2022-02-11 13:58:20|2800.5|2796.5|2800|2796|2800.5|2796.5|2800|2796|2
1644587910000|2022-02-11 13:58:30|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|2
1644587920000|2022-02-11 13:58:40|2800.6|2796.6|2800.6|2796.6|2800.6|2796.6|2800.6|2796.6|0
1644587930000|2022-02-11 13:58:50|||||||||1
1644587980000|2022-02-11 13:59:40|2800.5|2796.5|2801.5|2797.5|2801.5|2797.5|2800.5|2796.5|0
1644587990000|2022-02-11 13:59:50|2801.6|2797.6|2801|2797|2801.6|2797.6|2801|2797|0
1644588000000|2022-02-11 14:00:00|2801.1|2797.1|2801.1|2797.1|2801.1|2797.1|2801|2797|0
1644588030000|2022-02-11 14:00:30|||||||||1
1644588040000|2022-02-11 14:00:40|2801.5|2797.5|2801.5|2797.5|2801.5|2797.5|2801.5|2797.5|0
1644588050000|2022-02-11 14:00:50|2801.6|2797.6|2803|2799|2803|2799|2801.6|2797.6|0
1644588070000|2022-02-11 14:01:10|2804|2800|2804.5|2800.5|2804.5|2800.5|2804|2800|0
1644588090000|2022-02-11 14:01:30|2805|2801|2803.5|2799.5|2805.5|2801.5|2803.5|2799.5|0
1644588120000|2022-02-11 14:02:00|2803.4|2799.4|2800.5|2796.5|2803.4|2799.4|2800.5|2796.5|1
1644588130000|2022-02-11 14:02:10|2800.6|2796.6|2801|2797|2801.5|2797.5|2800.6|2796.6|0
1644588180000|2022-02-11 14:03:00|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|1
1644588240000|2022-02-11 14:04:00|2801.5|2797.5|2801.5|2797.5|2801.5|2797.5|2801.5|2797.5|0
1644588250000|2022-02-11 14:04:10|2802|2798|2802.5|2798.5|2802.5|2798.5|2802|2798|0
1644588270000|2022-02-11 14:04:30|2802.6|2798.6|2803.5|2799.5|2803.5|2799.5|2802.6|2798.6|0
1644588280000|2022-02-11 14:04:40|2804|2800|2804|2800|2804|2800|2804|2800|0
1644588290000|2022-02-11 14:04:50|2804.5|2800.5|2803.5|2799.5|2804.5|2800.5|2803.5|2799.5|1
1644588300000|2022-02-11 14:05:00|2803|2799|2802|2798|2803|2799|2802|2798|1
1644588310000|2022-02-11 14:05:10|2802.5|2798.5|2802.5|2798.5|2802.5|2798.5|2802.5|2798.5|0
1644588320000|2022-02-11 14:05:20|2802|2798|2802|2798|2802|2798|2802|2798|0
1644588330000|2022-02-11 14:05:30|2802.5|2798.5|2802|2798|2802.5|2798.5|2802|2798|0
1644588350000|2022-02-11 14:05:50|2802.5|2798.5|2803.5|2799.5|2803.5|2799.5|2802.5|2798.5|4
1644588360000|2022-02-11 14:06:00|2802.5|2798.5|2802.5|2798.5|2802.5|2798.5|2801.5|2797.5|1
1644588370000|2022-02-11 14:06:10|2803.5|2799.5|2803.5|2799.5|2803.5|2799.5|2803.5|2799.5|1
1644588380000|2022-02-11 14:06:20|2804.5|2800.5|2805|2801|2805|2801|2804.5|2800.5|1
1644588390000|2022-02-11 14:06:30|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|2805|2801|0
1644588400000|2022-02-11 14:06:40|2805|2801|2805|2801|2805|2801|2805|2801|0
1644588410000|2022-02-11 14:06:50|2805.5|2801.5|2803.5|2799.5|2805.5|2801.5|2803.5|2799.5|0
1644588420000|2022-02-11 14:07:00|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|0
1644588480000|2022-02-11 14:08:00|2804.6|2800.6|2805.5|2801.5|2805.5|2801.5|2804.6|2800.6|0
1644588490000|2022-02-11 14:08:10|2806|2802|2806|2802|2806|2802|2806|2802|1
1644588500000|2022-02-11 14:08:20|2806.5|2802.5|2807|2803|2807|2803|2806.5|2802.5|4
1644588510000|2022-02-11 14:08:30|2806.5|2802.5|2805.5|2801.5|2806.5|2802.5|2805.5|2801.5|0
1644588520000|2022-02-11 14:08:40|2806|2802|2805.5|2801.5|2806.5|2802.5|2805.5|2801.5|1
1644588530000|2022-02-11 14:08:50|2806|2802|2806.5|2802.5|2806.5|2802.5|2806|2802|0
1644588540000|2022-02-11 14:09:00|2807|2803|2807|2803|2807|2803|2807|2803|0
1644588550000|2022-02-11 14:09:10|2807.5|2803.5|2807.5|2803.5|2807.5|2803.5|2807.5|2803.5|0
1644588560000|2022-02-11 14:09:20|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|0
1644588580000|2022-02-11 14:09:40|2807|2803|2807|2803|2807.5|2803.5|2807|2803|0
1644588600000|2022-02-11 14:10:00|2806.4|2802.4|2805.5|2801.5|2806.4|2802.4|2805|2801|0
1644588610000|2022-02-11 14:10:10|2805|2801|2805.5|2801.5|2805.5|2801.5|2805|2801|0
1644588620000|2022-02-11 14:10:20|2805|2801|2805|2801|2805|2801|2805|2801|11
1644588630000|2022-02-11 14:10:30|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|0
1644588640000|2022-02-11 14:10:40|2805|2801|2803.5|2799.5|2805|2801|2803.5|2799.5|0
1644588650000|2022-02-11 14:10:50|2803|2799|2804.5|2800.5|2804.5|2800.5|2803|2799|2
1644588660000|2022-02-11 14:11:00|2804|2800|2803.6|2799.6|2804|2800|2803.6|2799.6|0
1644588670000|2022-02-11 14:11:10|2804|2800|2804|2800|2804|2800|2804|2800|0
1644588690000|2022-02-11 14:11:30|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|0
1644588720000|2022-02-11 14:12:00|2804|2800|2804.5|2800.5|2804.5|2800.5|2804|2800|0
1644588730000|2022-02-11 14:12:10|2806|2802|2806.5|2802.5|2806.5|2802.5|2806|2802|2
1644588760000|2022-02-11 14:12:40|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|0
1644588770000|2022-02-11 14:12:50|2806|2802|2806.5|2802.5|2806.5|2802.5|2806|2802|0
1644588780000|2022-02-11 14:13:00|2806.4|2802.4|2805|2801|2806.5|2802.5|2805|2801|0
1644588790000|2022-02-11 14:13:10|2804.5|2800.5|2805.5|2801.5|2805.5|2801.5|2804.5|2800.5|0
1644588800000|2022-02-11 14:13:20|2805|2801|2805|2801|2805|2801|2805|2801|0
1644588810000|2022-02-11 14:13:30|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|0
1644588840000|2022-02-11 14:14:00|2805.9|2801.9|2806|2802|2806|2802|2805.9|2801.9|1
1644588880000|2022-02-11 14:14:40|||||||||5
1644588900000|2022-02-11 14:15:00|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|0
1644588910000|2022-02-11 14:15:10|||||||||1
1644588950000|2022-02-11 14:15:50|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|1
1644588990000|2022-02-11 14:16:30|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|0
1644589010000|2022-02-11 14:16:50|2805.5|2801.5|2804.5|2800.5|2805.5|2801.5|2804.5|2800.5|0
1644589020000|2022-02-11 14:17:00|2804.6|2800.6|2805.5|2801.5|2805.5|2801.5|2804.6|2800.6|0
1644589030000|2022-02-11 14:17:10|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|0
1644589050000|2022-02-11 14:17:30|||||||||2
1644589060000|2022-02-11 14:17:40|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|0
1644589070000|2022-02-11 14:17:50|||||||||7
1644589080000|2022-02-11 14:18:00|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|0
1644589090000|2022-02-11 14:18:10|2804.6|2800.6|2804.6|2800.6|2804.6|2800.6|2804.6|2800.6|0
1644589110000|2022-02-11 14:18:30|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|0
1644589150000|2022-02-11 14:19:10|2805|2801|2805|2801|2805|2801|2805|2801|0
1644589170000|2022-02-11 14:19:30|2805.5|2801.5|2806|2802|2806|2802|2805.5|2801.5|0
1644589180000|2022-02-11 14:19:40|2806.5|2802.5|2807.5|2803.5|2807.5|2803.5|2806.5|2802.5|0
1644589190000|2022-02-11 14:19:50|2808|2804|2807.5|2803.5|2808|2804|2807.5|2803.5|0
1644589200000|2022-02-11 14:20:00|2808|2804|2808.5|2804.5|2808.5|2804.5|2807.5|2803.5|0
1644589210000|2022-02-11 14:20:10|2807.5|2803.5|2807.5|2803.5|2807.5|2803.5|2807.5|2803.5|0
1644589230000|2022-02-11 14:20:30|2808|2804|2808.5|2804.5|2808.5|2804.5|2808|2804|0
1644589270000|2022-02-11 14:21:10|2809.5|2805.5|2807.5|2803.5|2809.5|2805.5|2807.5|2803.5|0
1644589280000|2022-02-11 14:21:20|2809|2805|2808.5|2804.5|2809.4|2805.4|2808.5|2804.5|0
1644589300000|2022-02-11 14:21:40|2809.5|2805.5|2809.5|2805.5|2809.5|2805.5|2809.5|2805.5|3
1644589310000|2022-02-11 14:21:50|2810|2806|2810.5|2806.5|2810.5|2806.5|2810|2806|2
1644589320000|2022-02-11 14:22:00|2810.6|2806.6|2813|2809|2813|2809|2810.6|2806.6|10
1644589330000|2022-02-11 14:22:10|2813.4|2809.4|2812.5|2808.5|2813.4|2809.4|2812.5|2808.5|1
1644589340000|2022-02-11 14:22:20|||||||||1
1644589350000|2022-02-11 14:22:30|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|1
1644589360000|2022-02-11 14:22:40|2811|2807|2811|2807|2811|2807|2811|2807|0
1644589370000|2022-02-11 14:22:50|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|2811|2807|9
1644589380000|2022-02-11 14:23:00|2811|2807|2811.4|2807.4|2811.5|2807.5|2811|2807|1
1644589390000|2022-02-11 14:23:10|2810.5|2806.5|2810|2806|2810.5|2806.5|2810|2806|1
1644589400000|2022-02-11 14:23:20|2810.5|2806.5|2809.5|2805.5|2810.5|2806.5|2809.5|2805.5|0
1644589410000|2022-02-11 14:23:30|||||||||1
1644589420000|2022-02-11 14:23:40|2809.4|2805.4|2808|2804|2809.4|2805.4|2808|2804|49
1644589430000|2022-02-11 14:23:50|2808.5|2804.5|2808.5|2804.5|2808.5|2804.5|2808.4|2804.4|5
1644589440000|2022-02-11 14:24:00|2808.4|2804.4|2808|2804|2808.4|2804.4|2808|2804|0
1644589450000|2022-02-11 14:24:10|2808.5|2804.5|2808.5|2804.5|2808.5|2804.5|2808.5|2804.5|0
1644589470000|2022-02-11 14:24:30|2808.4|2804.4|2808.5|2804.5|2808.5|2804.5|2808.4|2804.4|1
1644589500000|2022-02-11 14:25:00|2808.4|2804.4|2808.5|2804.5|2808.5|2804.5|2808.4|2804.4|1
1644589520000|2022-02-11 14:25:20|2807.5|2803.5|2807.5|2803.5|2807.5|2803.5|2807.5|2803.5|0
1644589540000|2022-02-11 14:25:40|||||||||1
1644589550000|2022-02-11 14:25:50|2809|2805|2809.4|2805.4|2809.5|2805.5|2809|2805|1
1644589560000|2022-02-11 14:26:00|2808.5|2804.5|2808.5|2804.5|2808.5|2804.5|2808.5|2804.5|0
1644589580000|2022-02-11 14:26:20|2810.5|2806.5|2810.4|2806.4|2810.5|2806.5|2810.4|2806.4|2
1644589590000|2022-02-11 14:26:30|2810.5|2806.5|2810|2806|2811.5|2807.5|2810|2806|0
1644589600000|2022-02-11 14:26:40|2809.9|2805.9|2810|2806|2810|2806|2809.9|2805.9|1
1644589610000|2022-02-11 14:26:50|2810.5|2806.5|2810.5|2806.5|2810.5|2806.5|2810|2806|1
1644589630000|2022-02-11 14:27:10|2809.5|2805.5|2809.5|2805.5|2809.5|2805.5|2809.5|2805.5|1
1644589640000|2022-02-11 14:27:20|||||||||1
1644589650000|2022-02-11 14:27:30|||||||||1
1644589680000|2022-02-11 14:28:00|||||||||1
1644589720000|2022-02-11 14:28:40|||||||||1
1644589730000|2022-02-11 14:28:50|2808.5|2804.5|2809|2805|2809|2805|2808.5|2804.5|0
1644589750000|2022-02-11 14:29:10|2809.5|2805.5|2809.5|2805.5|2809.5|2805.5|2809.5|2805.5|1
1644589780000|2022-02-11 14:29:40|2810.5|2806.5|2810.5|2806.5|2810.5|2806.5|2810.5|2806.5|3
1644589790000|2022-02-11 14:29:50|2809.5|2805.5|2809.5|2805.5|2809.5|2805.5|2809.5|2805.5|1
1644589800000|2022-02-11 14:30:00|2808.5|2804.5|2809|2805|2809|2805|2808|2804|1
1644589810000|2022-02-11 14:30:10|2809.5|2805.5|2809.5|2805.5|2809.5|2805.5|2808.5|2804.5|1
1644589830000|2022-02-11 14:30:30|||||||||9
1644589860000|2022-02-11 14:31:00|||||||||1
1644589870000|2022-02-11 14:31:10|2808.5|2804.5|2808.5|2804.5|2808.5|2804.5|2808.5|2804.5|0
1644589890000|2022-02-11 14:31:30|2809.5|2805.5|2809.5|2805.5|2809.5|2805.5|2809.5|2805.5|0
1644589900000|2022-02-11 14:31:40|||||||||1
1644589910000|2022-02-11 14:31:50|2808.5|2804.5|2807.5|2803.5|2808.5|2804.5|2807.5|2803.5|0
1644589920000|2022-02-11 14:32:00|2808|2804|2808.5|2804.5|2808.5|2804.5|2808|2804|0
1644589930000|2022-02-11 14:32:10|||||||||1
1644589940000|2022-02-11 14:32:20|2808|2804|2808|2804|2808|2804|2808|2804|0
1644589950000|2022-02-11 14:32:30|2808.5|2804.5|2806.5|2802.5|2808.5|2804.5|2806.5|2802.5|1
1644589960000|2022-02-11 14:32:40|2806|2802|2806.5|2802.5|2806.5|2802.5|2805.5|2801.5|0
1644589970000|2022-02-11 14:32:50|||||||||1
1644589990000|2022-02-11 14:33:10|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|1
1644590010000|2022-02-11 14:33:30|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|2
1644590020000|2022-02-11 14:33:40|2804|2800|2804.5|2800.5|2804.5|2800.5|2804|2800|29
1644590030000|2022-02-11 14:33:50|2803.5|2799.5|2803.5|2799.5|2804.5|2800.5|2803.5|2799.5|3
1644590040000|2022-02-11 14:34:00|||||||||9
1644590050000|2022-02-11 14:34:10|2803.6|2799.6|2803.6|2799.6|2803.6|2799.6|2803.6|2799.6|36
1644590080000|2022-02-11 14:34:40|2802.6|2798.6|2803.1|2799.1|2803.1|2799.1|2802.6|2798.6|0
1644590090000|2022-02-11 14:34:50|2802.6|2798.6|2802.6|2798.6|2802.6|2798.6|2802.6|2798.6|0
1644590100000|2022-02-11 14:35:00|2802.5|2798.5|2800.6|2796.6|2802.5|2798.5|2800.6|2796.6|3
1644590120000|2022-02-11 14:35:20|2799.6|2795.6|2799.6|2795.6|2799.6|2795.6|2799.6|2795.6|1
1644590130000|2022-02-11 14:35:30|2800.1|2796.1|2800.1|2796.1|2800.1|2796.1|2800|2796|1
1644590140000|2022-02-11 14:35:40|2799.6|2795.6|2800.1|2796.1|2800.1|2796.1|2799.6|2795.6|0
1644590150000|2022-02-11 14:35:50|2799.6|2795.6|2797.6|2793.6|2799.6|2795.6|2797.6|2793.6|2
1644590160000|2022-02-11 14:36:00|2798|2794|2798|2794|2798|2794|2798|2794|2
1644590170000|2022-02-11 14:36:10|2797.5|2793.5|2796.6|2792.6|2797.5|2793.5|2796.6|2792.6|2
1644590200000|2022-02-11 14:36:40|2797|2793|2795.6|2791.6|2797|2793|2795.6|2791.6|3
1644590220000|2022-02-11 14:37:00|2795.5|2791.5|2793.6|2789.6|2795.5|2791.5|2793.6|2789.6|1
1644590240000|2022-02-11 14:37:20|2794.6|2790.6|2794.6|2790.6|2794.6|2790.6|2794.6|2790.6|2
1644590250000|2022-02-11 14:37:30|2794.1|2790.1|2793.6|2789.6|2794.1|2790.1|2793.6|2789.6|0
1644590260000|2022-02-11 14:37:40|2793.1|2789.1|2793|2789|2793.1|2789.1|2793|2789|2
1644590270000|2022-02-11 14:37:50|2792|2788|2792.6|2788.6|2792.6|2788.6|2791.6|2787.6|1
1644590280000|2022-02-11 14:38:00|2792.5|2788.5|2792.6|2788.6|2792.6|2788.6|2792|2788|1
1644590290000|2022-02-11 14:38:10|2792.5|2788.5|2791|2787|2792.6|2788.6|2791|2787|0
1644590300000|2022-02-11 14:38:20|2791.6|2787.6|2791.6|2787.6|2791.6|2787.6|2791.6|2787.6|0
1644590310000|2022-02-11 14:38:30|||||||||1
1644590320000|2022-02-11 14:38:40|2792.1|2788.1|2794.5|2790.5|2794.5|2790.5|2792.1|2788.1|0
1644590330000|2022-02-11 14:38:50|2794.6|2790.6|2798.5|2794.5|2798.5|2794.5|2794.6|2790.6|1
1644590340000|2022-02-11 14:39:00|2798|2794|2797.5|2793.5|2798.5|2794.5|2797|2793|6
1644590350000|2022-02-11 14:39:10|2798.5|2794.5|2798|2794|2798.5|2794.5|2797.5|2793.5|13
1644590370000|2022-02-11 14:39:30|2797.5|2793.5|2798|2794|2798|2794|2797.5|2793.5|0
1644590380000|2022-02-11 14:39:40|2798.5|2794.5|2798.5|2794.5|2799.5|2795.5|2798.5|2794.5|1
1644590400000|2022-02-11 14:40:00|2797.5|2793.5|2796.5|2792.5|2798.5|2794.5|2796.5|2792.5|17
1644590420000|2022-02-11 14:40:20|2796.4|2792.4|2796.5|2792.5|2796.5|2792.5|2796|2792|1
1644590440000|2022-02-11 14:40:40|2795.9|2791.9|2796.5|2792.5|2796.5|2792.5|2795.9|2791.9|0
1644590450000|2022-02-11 14:40:50|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|51
1644590470000|2022-02-11 14:41:10|2798|2794|2798|2794|2798|2794|2798|2794|0
1644590480000|2022-02-11 14:41:20|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|0
1644590490000|2022-02-11 14:41:30|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|1
1644590520000|2022-02-11 14:42:00|2796.5|2792.5|2796.5|2792.5|2796.5|2792.5|2796.5|2792.5|1
1644590530000|2022-02-11 14:42:10|2797|2793|2796.5|2792.5|2797|2793|2796.5|2792.5|1
1644590540000|2022-02-11 14:42:20|2796.6|2792.6|2798.5|2794.5|2798.5|2794.5|2796.6|2792.6|0
1644590550000|2022-02-11 14:42:30|2799|2795|2799|2795|2799|2795|2799|2795|16
1644590560000|2022-02-11 14:42:40|2799.5|2795.5|2800|2796|2800|2796|2799.5|2795.5|1
1644590580000|2022-02-11 14:43:00|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|0
1644590600000|2022-02-11 14:43:20|2801.5|2797.5|2801.5|2797.5|2802|2798|2801.5|2797.5|3
1644590610000|2022-02-11 14:43:30|2802|2798|2801.5|2797.5|2802|2798|2801.5|2797.5|1
1644590620000|2022-02-11 14:43:40|2802|2798|2802|2798|2802|2798|2802|2798|0
1644590630000|2022-02-11 14:43:50|2802.5|2798.5|2803.5|2799.5|2803.5|2799.5|2802.5|2798.5|1
1644590640000|2022-02-11 14:44:00|||||||||2
1644590650000|2022-02-11 14:44:10|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|1
1644590660000|2022-02-11 14:44:20|2805.5|2801.5|2804.5|2800.5|2806|2802|2804.5|2800.5|0
1644590670000|2022-02-11 14:44:30|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|2804.5|2800.5|2
1644590680000|2022-02-11 14:44:40|2805|2801|2805|2801|2805|2801|2805|2801|0
1644590700000|2022-02-11 14:45:00|2805.5|2801.5|2805.6|2801.6|2805.6|2801.6|2805.5|2801.5|0
1644590710000|2022-02-11 14:45:10|2806.5|2802.5|2806|2802|2807.5|2803.5|2806|2802|2
1644590720000|2022-02-11 14:45:20|2805|2801|2805|2801|2805|2801|2805|2801|0
1644590740000|2022-02-11 14:45:40|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|1
1644590760000|2022-02-11 14:46:00|2806|2802|2806|2802|2806|2802|2806|2802|0
1644590770000|2022-02-11 14:46:10|2806.5|2802.5|2806|2802|2806.5|2802.5|2806|2802|4
1644590780000|2022-02-11 14:46:20|||||||||1
1644590790000|2022-02-11 14:46:30|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|1
1644590800000|2022-02-11 14:46:40|2806|2802|2806|2802|2806|2802|2806|2802|0
1644590820000|2022-02-11 14:47:00|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|1
1644590830000|2022-02-11 14:47:10|2805.5|2801.5|2803.1|2799.1|2805.5|2801.5|2802.6|2798.6|11
1644590840000|2022-02-11 14:47:20|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|0
1644590850000|2022-02-11 14:47:30|||||||||1
1644590860000|2022-02-11 14:47:40|2803.5|2799.5|2803.5|2799.5|2803.5|2799.5|2803.5|2799.5|2
1644590880000|2022-02-11 14:48:00|2802.5|2798.5|2802.5|2798.5|2802.5|2798.5|2802.5|2798.5|0
1644590890000|2022-02-11 14:48:10|||||||||1
1644590910000|2022-02-11 14:48:30|2803|2799|2803|2799|2803|2799|2803|2799|0
1644590920000|2022-02-11 14:48:40|2803.5|2799.5|2803.5|2799.5|2803.5|2799.5|2803.5|2799.5|1
1644590950000|2022-02-11 14:49:10|2802.5|2798.5|2802.5|2798.5|2802.5|2798.5|2802.5|2798.5|0
1644590960000|2022-02-11 14:49:20|||||||||1
1644590970000|2022-02-11 14:49:30|2803.5|2799.5|2803.5|2799.5|2803.5|2799.5|2803.5|2799.5|0
1644590980000|2022-02-11 14:49:40|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|2804.5|2800.5|0
1644590990000|2022-02-11 14:49:50|2803|2799|2803|2799|2803|2799|2803|2799|0
1644591000000|2022-02-11 14:50:00|2803.5|2799.5|2803.5|2799.5|2803.5|2799.5|2803.5|2799.5|1
1644591010000|2022-02-11 14:50:10|2803|2799|2803|2799|2803|2799|2803|2799|0
1644591020000|2022-02-11 14:50:20|2802.5|2798.5|2803|2799|2803|2799|2802.5|2798.5|2
1644591030000|2022-02-11 14:50:30|2803.5|2799.5|2803.5|2799.5|2803.5|2799.5|2803|2799|1
1644591060000|2022-02-11 14:51:00|2802.5|2798.5|2802.5|2798.5|2802.5|2798.5|2802.5|2798.5|0
1644591070000|2022-02-11 14:51:10|2802.4|2798.4|2801.5|2797.5|2802.4|2798.4|2801.5|2797.5|4
1644591090000|2022-02-11 14:51:30|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|2800.5|2796.5|0
1644591100000|2022-02-11 14:51:40|||||||||1
1644591120000|2022-02-11 14:52:00|2799.5|2795.5|2800.5|2796.5|2800.5|2796.5|2799.5|2795.5|2
1644591130000|2022-02-11 14:52:10|2800.6|2796.6|2802.5|2798.5|2802.5|2798.5|2800.6|2796.6|0
1644591140000|2022-02-11 14:52:20|||||||||1
1644591160000|2022-02-11 14:52:40|2803|2799|2803|2799|2803|2799|2803|2799|0
1644591170000|2022-02-11 14:52:50|2803.5|2799.5|2803.5|2799.5|2803.5|2799.5|2803.5|2799.5|0
1644591180000|2022-02-11 14:53:00|2802.5|2798.5|2802.5|2798.5|2802.5|2798.5|2802.5|2798.5|2
1644591190000|2022-02-11 14:53:10|||||||||2
1644591200000|2022-02-11 14:53:20|2801.5|2797.5|2801.4|2797.4|2801.5|2797.5|2800.9|2796.9|11
1644591210000|2022-02-11 14:53:30|2800.9|2796.9|2801.4|2797.4|2801.4|2797.4|2800.9|2796.9|1
1644591220000|2022-02-11 14:53:40|2800.4|2796.4|2800.4|2796.4|2800.5|2796.5|2800.4|2796.4|0
1644591230000|2022-02-11 14:53:50|2799.4|2795.4|2798.5|2794.5|2799.4|2795.4|2798.5|2794.5|1
1644591240000|2022-02-11 14:54:00|2799.5|2795.5|2799.4|2795.4|2799.5|2795.5|2799.4|2795.4|0
1644591250000|2022-02-11 14:54:10|2799|2795|2798.5|2794.5|2799|2795|2798.5|2794.5|56
1644591260000|2022-02-11 14:54:20|||||||||19
1644591270000|2022-02-11 14:54:30|2798|2794|2798|2794|2798|2794|2798|2794|36
1644591280000|2022-02-11 14:54:40|2798.5|2794.5|2797.5|2793.5|2798.5|2794.5|2797.5|2793.5|7
1644591290000|2022-02-11 14:54:50|2799.5|2795.5|2799.5|2795.5|2799.5|2795.5|2799|2795|5
1644591320000|2022-02-11 14:55:20|2799|2795|2798.5|2794.5|2799|2795|2798.5|2794.5|1
1644591340000|2022-02-11 14:55:40|2799.5|2795.5|2798.5|2794.5|2799.5|2795.5|2798.5|2794.5|0
1644591350000|2022-02-11 14:55:50|2799.1|2795.1|2799.5|2795.5|2799.5|2795.5|2799.1|2795.1|0
1644591360000|2022-02-11 14:56:00|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2
1644591370000|2022-02-11 14:56:10|2796.6|2792.6|2796.5|2792.5|2797.5|2793.5|2796.5|2792.5|8
1644591380000|2022-02-11 14:56:20|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|0
1644591390000|2022-02-11 14:56:30|2797|2793|2797.5|2793.5|2797.5|2793.5|2797|2793|1
1644591410000|2022-02-11 14:56:50|2797.1|2793.1|2797.5|2793.5|2797.5|2793.5|2797.1|2793.1|0
1644591430000|2022-02-11 14:57:10|||||||||1
1644591440000|2022-02-11 14:57:20|||||||||2
1644591450000|2022-02-11 14:57:30|2796.6|2792.6|2797.5|2793.5|2797.5|2793.5|2796.6|2792.6|2
1644591460000|2022-02-11 14:57:40|||||||||1
1644591470000|2022-02-11 14:57:50|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|0
1644591480000|2022-02-11 14:58:00|2799|2795|2799.5|2795.5|2800|2796|2799|2795|2
1644591490000|2022-02-11 14:58:10|2799|2795|2799.5|2795.5|2799.5|2795.5|2799|2795|0
1644591500000|2022-02-11 14:58:20|2799|2795|2798.6|2794.6|2799|2795|2798.6|2794.6|2
1644591520000|2022-02-11 14:58:40|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|2797.5|2793.5|3
1644591540000|2022-02-11 14:59:00|||||||||1
1644591550000|2022-02-11 14:59:10|2797.6|2793.6|2798.5|2794.5|2798.5|2794.5|2797.6|2793.6|0
1644591570000|2022-02-11 14:59:30|||||||||1
1644591590000|2022-02-11 14:59:50|2798.1|2794.1|2798.5|2794.5|2798.5|2794.5|2798|2794|0
1644591600000|2022-02-11 15:00:00|2799.4|2795.4|2799.5|2795.5|2799.5|2795.5|2799.4|2795.4|4
1644591610000|2022-02-11 15:00:10|||||||||4
1644591620000|2022-02-11 15:00:20|2800|2796|2799.5|2795.5|2800|2796|2799|2795|2
1644591630000|2022-02-11 15:00:30|2799.4|2795.4|2798|2794|2799.4|2795.4|2797.5|2793.5|2
1644591640000|2022-02-11 15:00:40|2797.5|2793.5|2798|2794|2798.1|2794.1|2797.5|2793.5|1
1644591650000|2022-02-11 15:00:50|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|2798.5|2794.5|4
1644591660000|2022-02-11 15:01:00|2798.6|2794.6|2801.5|2797.5|2801.5|2797.5|2798.6|2794.6|3
1644591670000|2022-02-11 15:01:10|2801|2797|2802.5|2798.5|2802.5|2798.5|2801|2797|2
1644591680000|2022-02-11 15:01:20|2803.5|2799.5|2803.5|2799.5|2803.5|2799.5|2803.5|2799.5|2
1644591690000|2022-02-11 15:01:30|2803|2799|2803.5|2799.5|2803.5|2799.5|2803|2799|0
1644591700000|2022-02-11 15:01:40|2802.5|2798.5|2803.5|2799.5|2803.5|2799.5|2802.5|2798.5|0
1644591720000|2022-02-11 15:02:00|||||||||2
1644591730000|2022-02-11 15:02:10|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|0
1644591750000|2022-02-11 15:02:30|||||||||2
1644591790000|2022-02-11 15:03:10|2806|2802|2806|2802|2806|2802|2806|2802|2
1644591800000|2022-02-11 15:03:20|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|0
1644591810000|2022-02-11 15:03:30|||||||||3
1644591820000|2022-02-11 15:03:40|2806.6|2802.6|2807.5|2803.5|2807.5|2803.5|2806.6|2802.6|1
1644591830000|2022-02-11 15:03:50|2807|2803|2807|2803|2807|2803|2807|2803|0
1644591850000|2022-02-11 15:04:10|2807.1|2803.1|2807.5|2803.5|2807.5|2803.5|2807.1|2803.1|0
1644591860000|2022-02-11 15:04:20|||||||||4
1644591870000|2022-02-11 15:04:30|2808|2804|2808|2804|2808|2804|2808|2804|0
1644591880000|2022-02-11 15:04:40|2808.5|2804.5|2808|2804|2808.5|2804.5|2808|2804|1
1644591890000|2022-02-11 15:04:50|2808.1|2804.1|2808.5|2804.5|2808.5|2804.5|2808|2804|0
1644591900000|2022-02-11 15:05:00|2808|2804|2807.5|2803.5|2808|2804|2807.5|2803.5|1
1644591910000|2022-02-11 15:05:10|2807.6|2803.6|2808|2804|2808|2804|2807.6|2803.6|1
1644591930000|2022-02-11 15:05:30|2807.5|2803.5|2807.5|2803.5|2807.5|2803.5|2807.5|2803.5|1
1644591940000|2022-02-11 15:05:40|2808.5|2804.5|2808.5|2804.5|2808.5|2804.5|2808.5|2804.5|0
1644591950000|2022-02-11 15:05:50|2808|2804|2807.5|2803.5|2808|2804|2807.5|2803.5|0
1644591970000|2022-02-11 15:06:10|2808|2804|2808|2804|2808|2804|2808|2804|1
1644591980000|2022-02-11 15:06:20|2807.5|2803.5|2806|2802|2807.5|2803.5|2805.5|2801.5|2
1644591990000|2022-02-11 15:06:30|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|1
1644592000000|2022-02-11 15:06:40|||||||||1
1644592010000|2022-02-11 15:06:50|||||||||10
1644592020000|2022-02-11 15:07:00|2804.5|2800.5|2805.5|2801.5|2805.5|2801.5|2804.5|2800.5|0
1644592040000|2022-02-11 15:07:20|||||||||1
1644592050000|2022-02-11 15:07:30|2805.6|2801.6|2805.6|2801.6|2805.6|2801.6|2805.6|2801.6|1
1644592060000|2022-02-11 15:07:40|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|0
1644592080000|2022-02-11 15:08:00|||||||||3
1644592100000|2022-02-11 15:08:20|2806.6|2802.6|2807.5|2803.5|2807.5|2803.5|2806.6|2802.6|0
1644592110000|2022-02-11 15:08:30|||||||||4
1644592120000|2022-02-11 15:08:40|2807.6|2803.6|2808.5|2804.5|2808.5|2804.5|2807.6|2803.6|1
1644592130000|2022-02-11 15:08:50|2808|2804|2808.5|2804.5|2808.5|2804.5|2808|2804|0
1644592140000|2022-02-11 15:09:00|2808|2804|2808.5|2804.5|2808.5|2804.5|2808|2804|0
1644592150000|2022-02-11 15:09:10|2808|2804|2807|2803|2808|2804|2807|2803|4
1644592170000|2022-02-11 15:09:30|2806.5|2802.5|2807|2803|2807|2803|2806.5|2802.5|36
1644592180000|2022-02-11 15:09:40|2807.5|2803.5|2808|2804|2808|2804|2807.5|2803.5|1
1644592200000|2022-02-11 15:10:00|||||||||2
1644592220000|2022-02-11 15:10:20|2806.5|2802.5|2807|2803|2807|2803|2806.5|2802.5|1
1644592230000|2022-02-11 15:10:30|2807.5|2803.5|2807.5|2803.5|2807.5|2803.5|2807.5|2803.5|0
1644592240000|2022-02-11 15:10:40|||||||||1
1644592250000|2022-02-11 15:10:50|2807.4|2803.4|2806.5|2802.5|2807.4|2803.4|2806.5|2802.5|2
1644592270000|2022-02-11 15:11:10|2805.5|2801.5|2806.5|2802.5|2806.5|2802.5|2805.5|2801.5|8
1644592290000|2022-02-11 15:11:30|||||||||1
1644592300000|2022-02-11 15:11:40|2806.4|2802.4|2804.9|2800.9|2806.4|2802.4|2804.9|2800.9|1
1644592320000|2022-02-11 15:12:00|2804.5|2800.5|2805.4|2801.4|2805.4|2801.4|2804.5|2800.5|0
1644592330000|2022-02-11 15:12:10|2805.5|2801.5|2806|2802|2806.4|2802.4|2805.5|2801.5|4
1644592340000|2022-02-11 15:12:20|2805.9|2801.9|2805.5|2801.5|2806.5|2802.5|2805.5|2801.5|1
1644592350000|2022-02-11 15:12:30|||||||||36
1644592360000|2022-02-11 15:12:40|||||||||1
1644592380000|2022-02-11 15:13:00|2806|2802|2806|2802|2806.5|2802.5|2806|2802|0
1644592390000|2022-02-11 15:13:10|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|0
1644592400000|2022-02-11 15:13:20|2806|2802|2806|2802|2806|2802|2806|2802|1
1644592410000|2022-02-11 15:13:30|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|2806.5|2802.5|0
1644592440000|2022-02-11 15:14:00|||||||||2
1644592450000|2022-02-11 15:14:10|||||||||3
1644592470000|2022-02-11 15:14:30|||||||||1
1644592490000|2022-02-11 15:14:50|||||||||3
1644592500000|2022-02-11 15:15:00|2807.4|2803.4|2807.5|2803.5|2807.5|2803.5|2807.4|2803.4|4
1644592510000|2022-02-11 15:15:10|2808.5|2804.5|2807.5|2803.5|2808.5|2804.5|2807.5|2803.5|0
1644592520000|2022-02-11 15:15:20|2808|2804|2810|2806|2810|2806|2808|2804|4
1644592530000|2022-02-11 15:15:30|2810.5|2806.5|2810|2806|2810.5|2806.5|2810|2806|2
1644592540000|2022-02-11 15:15:40|2809.5|2805.5|2809.5|2805.5|2809.5|2805.5|2809.5|2805.5|1
1644592560000|2022-02-11 15:16:00|2810|2806|2810|2806|2810|2806|2810|2806|0
1644592570000|2022-02-11 15:16:10|2810.5|2806.5|2811|2807|2811|2807|2810.5|2806.5|1
1644592580000|2022-02-11 15:16:20|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|1
1644592600000|2022-02-11 15:16:40|||||||||2
1644592620000|2022-02-11 15:17:00|2810.6|2806.6|2808.6|2804.6|2810.6|2806.6|2808.6|2804.6|1
1644592630000|2022-02-11 15:17:10|2809.5|2805.5|2809.5|2805.5|2809.5|2805.5|2809.5|2805.5|0
1644592640000|2022-02-11 15:17:20|||||||||1
1644592690000|2022-02-11 15:18:10|||||||||1
1644592700000|2022-02-11 15:18:20|||||||||3
1644592720000|2022-02-11 15:18:40|||||||||3
1644592740000|2022-02-11 15:19:00|2810.5|2806.5|2810.5|2806.5|2810.5|2806.5|2810.5|2806.5|2
1644592780000|2022-02-11 15:19:40|||||||||1
1644592790000|2022-02-11 15:19:50|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|0
1644592820000|2022-02-11 15:20:20|2809.5|2805.5|2809.1|2805.1|2809.5|2805.5|2809.1|2805.1|5
1644592830000|2022-02-11 15:20:30|2809.5|2805.5|2809.5|2805.5|2809.5|2805.5|2809.5|2805.5|2
1644592850000|2022-02-11 15:20:50|||||||||1
1644592860000|2022-02-11 15:21:00|||||||||3
1644592880000|2022-02-11 15:21:20|2808.5|2804.5|2808.5|2804.5|2808.5|2804.5|2808.5|2804.5|1
1644592890000|2022-02-11 15:21:30|||||||||1
1644592910000|2022-02-11 15:21:50|||||||||1
1644592920000|2022-02-11 15:22:00|||||||||1
1644592950000|2022-02-11 15:22:30|2807.5|2803.5|2808.5|2804.5|2808.5|2804.5|2807.5|2803.5|1
1644592960000|2022-02-11 15:22:40|||||||||1
1644592990000|2022-02-11 15:23:10|||||||||1
1644593000000|2022-02-11 15:23:20|||||||||1
1644593020000|2022-02-11 15:23:40|2809.1|2805.1|2810.5|2806.5|2810.5|2806.5|2809.1|2805.1|0
1644593030000|2022-02-11 15:23:50|2811|2807|2811|2807|2811|2807|2811|2807|2
1644593040000|2022-02-11 15:24:00|||||||||3
1644593050000|2022-02-11 15:24:10|2810.5|2806.5|2810.5|2806.5|2810.5|2806.5|2810.5|2806.5|0
1644593060000|2022-02-11 15:24:20|2811|2807|2811|2807|2811.5|2807.5|2810.5|2806.5|0
1644593070000|2022-02-11 15:24:30|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|2
1644593090000|2022-02-11 15:24:50|||||||||1
1644593100000|2022-02-11 15:25:00|2811|2807|2811.5|2807.5|2811.5|2807.5|2811|2807|1
1644593110000|2022-02-11 15:25:10|||||||||2
1644593140000|2022-02-11 15:25:40|||||||||1
1644593160000|2022-02-11 15:26:00|2810.5|2806.5|2810.5|2806.5|2810.5|2806.5|2810.5|2806.5|1
1644593170000|2022-02-11 15:26:10|||||||||3
1644593200000|2022-02-11 15:26:40|||||||||2
1644593210000|2022-02-11 15:26:50|2809.5|2805.5|2809.5|2805.5|2809.5|2805.5|2809.5|2805.5|3
1644593250000|2022-02-11 15:27:30|||||||||2
1644593260000|2022-02-11 15:27:40|2809.6|2805.6|2810.5|2806.5|2810.5|2806.5|2809.6|2805.6|0
1644593280000|2022-02-11 15:28:00|2811.5|2807.5|2810.5|2806.5|2811.5|2807.5|2810.5|2806.5|1
1644593290000|2022-02-11 15:28:10|2811|2807|2811.4|2807.4|2811.4|2807.4|2811|2807|3
1644593310000|2022-02-11 15:28:30|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|1
1644593340000|2022-02-11 15:29:00|||||||||1
1644593370000|2022-02-11 15:29:30|||||||||1
1644593380000|2022-02-11 15:29:40|2812.5|2808.5|2812.5|2808.5|2812.5|2808.5|2812.5|2808.5|0
1644593400000|2022-02-11 15:30:00|||||||||2
1644593410000|2022-02-11 15:30:10|||||||||1
1644593420000|2022-02-11 15:30:20|2811.5|2807.5|2810.5|2806.5|2811.5|2807.5|2810.5|2806.5|0
1644593430000|2022-02-11 15:30:30|||||||||3
1644593440000|2022-02-11 15:30:40|2811.5|2807.5|2812.5|2808.5|2812.5|2808.5|2811.5|2807.5|1
1644593480000|2022-02-11 15:31:20|||||||||1
1644593520000|2022-02-11 15:32:00|||||||||1
1644593530000|2022-02-11 15:32:10|2810.6|2806.6|2810.5|2806.5|2810.6|2806.6|2810.5|2806.5|2
1644593540000|2022-02-11 15:32:20|||||||||3
1644593550000|2022-02-11 15:32:30|2811.4|2807.4|2811.4|2807.4|2811.4|2807.4|2811.4|2807.4|1
1644593560000|2022-02-11 15:32:40|2810.5|2806.5|2811.4|2807.4|2811.4|2807.4|2810.5|2806.5|0
1644593580000|2022-02-11 15:33:00|||||||||3
1644593590000|2022-02-11 15:33:10|||||||||1
1644593610000|2022-02-11 15:33:30|||||||||2
1644593620000|2022-02-11 15:33:40|||||||||1
1644593630000|2022-02-11 15:33:50|2812.4|2808.4|2811.9|2807.9|2812.4|2808.4|2811.9|2807.9|6
1644593640000|2022-02-11 15:34:00|2811.4|2807.4|2811.4|2807.4|2811.4|2807.4|2811.4|2807.4|0
1644593650000|2022-02-11 15:34:10|2811.9|2807.9|2811.4|2807.4|2811.9|2807.9|2811.4|2807.4|3
1644593660000|2022-02-11 15:34:20|||||||||1
1644593680000|2022-02-11 15:34:40|||||||||3
1644593700000|2022-02-11 15:35:00|||||||||1
1644593720000|2022-02-11 15:35:20|2810.9|2806.9|2810.9|2806.9|2810.9|2806.9|2810.9|2806.9|2
1644593730000|2022-02-11 15:35:30|2810.4|2806.4|2810.4|2806.4|2810.4|2806.4|2810.4|2806.4|1
1644593750000|2022-02-11 15:35:50|2809.4|2805.4|2809.4|2805.4|2809.4|2805.4|2809.4|2805.4|3
1644593770000|2022-02-11 15:36:10|2808.4|2804.4|2808.4|2804.4|2808.4|2804.4|2808.4|2804.4|11
1644593780000|2022-02-11 15:36:20|2808.3|2804.3|2807.4|2803.4|2808.4|2804.4|2806.4|2802.4|13
1644593790000|2022-02-11 15:36:30|||||||||5
1644593800000|2022-02-11 15:36:40|||||||||1
1644593810000|2022-02-11 15:36:50|2806.4|2802.4|2807.4|2803.4|2807.4|2803.4|2806.4|2802.4|1
1644593830000|2022-02-11 15:37:10|2808.3|2804.3|2811.4|2807.4|2811.4|2807.4|2808.3|2804.3|1
1644593840000|2022-02-11 15:37:20|||||||||1
1644593860000|2022-02-11 15:37:40|2811.3|2807.3|2808.9|2804.9|2811.3|2807.3|2808.9|2804.9|0
1644593870000|2022-02-11 15:37:50|2809.4|2805.4|2809.4|2805.4|2809.4|2805.4|2809.4|2805.4|0
1644593880000|2022-02-11 15:38:00|||||||||1
1644593890000|2022-02-11 15:38:10|2808.5|2804.5|2810.9|2806.9|2810.9|2806.9|2808.5|2804.5|0
1644593910000|2022-02-11 15:38:30|||||||||1
1644593920000|2022-02-11 15:38:40|2810.4|2806.4|2810.4|2806.4|2810.4|2806.4|2810.4|2806.4|0
1644593930000|2022-02-11 15:38:50|2809.9|2805.9|2809.9|2805.9|2809.9|2805.9|2809.9|2805.9|1
1644593950000|2022-02-11 15:39:10|2809.4|2805.4|2809.4|2805.4|2809.4|2805.4|2809.4|2805.4|1
1644593960000|2022-02-11 15:39:20|2808.4|2804.4|2809.4|2805.4|2809.4|2805.4|2808.4|2804.4|0
1644593970000|2022-02-11 15:39:30|2809.9|2805.9|2810.4|2806.4|2810.4|2806.4|2809.9|2805.9|2
1644593980000|2022-02-11 15:39:40|2811.4|2807.4|2811.4|2807.4|2811.4|2807.4|2811.4|2807.4|67
1644594000000|2022-02-11 15:40:00|2810.9|2806.9|2809.4|2805.4|2810.9|2806.9|2809.4|2805.4|1
1644594010000|2022-02-11 15:40:10|2808.9|2804.9|2808.4|2804.4|2808.9|2804.9|2808.4|2804.4|0
1644594020000|2022-02-11 15:40:20|||||||||1
1644594060000|2022-02-11 15:41:00|2807.4|2803.4|2806.4|2802.4|2807.4|2803.4|2805.9|2801.9|2
1644594090000|2022-02-11 15:41:30|||||||||2
1644594120000|2022-02-11 15:42:00|2807.4|2803.4|2807|2803|2807.4|2803.4|2807|2803|0
1644594130000|2022-02-11 15:42:10|2807.4|2803.4|2807.4|2803.4|2807.4|2803.4|2807.4|2803.4|4
1644594160000|2022-02-11 15:42:40|||||||||1
1644594180000|2022-02-11 15:43:00|2807.5|2803.5|2807.4|2803.4|2807.5|2803.5|2807.4|2803.4|0
1644594200000|2022-02-11 15:43:20|||||||||1
1644594210000|2022-02-11 15:43:30|2807.9|2803.9|2807.9|2803.9|2808|2804|2807.9|2803.9|0
1644594220000|2022-02-11 15:43:40|2808.4|2804.4|2808.4|2804.4|2808.4|2804.4|2808.4|2804.4|1
1644594240000|2022-02-11 15:44:00|2807.4|2803.4|2807.9|2803.9|2808|2804|2807.4|2803.4|4
1644594250000|2022-02-11 15:44:10|2808|2804|2808.4|2804.4|2808.4|2804.4|2808|2804|0
1644594260000|2022-02-11 15:44:20|2807.4|2803.4|2807.4|2803.4|2807.4|2803.4|2807.4|2803.4|1
1644594270000|2022-02-11 15:44:30|||||||||1
1644594300000|2022-02-11 15:45:00|2806.9|2802.9|2805.4|2801.4|2806.9|2802.9|2805.4|2801.4|1
1644594310000|2022-02-11 15:45:10|2803.4|2799.4|2803.4|2799.4|2803.4|2799.4|2803.4|2799.4|3
1644594320000|2022-02-11 15:45:20|2803.5|2799.5|2803.9|2799.9|2804.4|2800.4|2803.5|2799.5|0
1644594330000|2022-02-11 15:45:30|2804.4|2800.4|2804.4|2800.4|2804.5|2800.5|2804|2800|54
1644594340000|2022-02-11 15:45:40|2804|2800|2804.5|2800.5|2804.5|2800.5|2804|2800|0
1644594350000|2022-02-11 15:45:50|2805|2801|2805|2801|2805|2801|2805|2801|1
1644594360000|2022-02-11 15:46:00|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|2805.5|2801.5|0
1644594380000|2022-02-11 15:46:20|||||||||1
1644594390000|2022-02-11 15:46:30|2806.5|2802.5|2807.5|2803.5|2807.5|2803.5|2806.5|2802.5|0
1644594400000|2022-02-11 15:46:40|2808.5|2804.5|2809.5|2805.5|2809.5|2805.5|2808.5|2804.5|0
1644594420000|2022-02-11 15:47:00|||||||||1
1644594450000|2022-02-11 15:47:30|||||||||1
1644594460000|2022-02-11 15:47:40|||||||||3
1644594470000|2022-02-11 15:47:50|2810.5|2806.5|2810.5|2806.5|2810.5|2806.5|2810.5|2806.5|6
1644594480000|2022-02-11 15:48:00|2811.5|2807.5|2812|2808|2812|2808|2811.5|2807.5|3
1644594490000|2022-02-11 15:48:10|2812.5|2808.5|2812.5|2808.5|2812.5|2808.5|2812.5|2808.5|1
1644594510000|2022-02-11 15:48:30|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|2
1644594520000|2022-02-11 15:48:40|2812.5|2808.5|2812.5|2808.5|2812.5|2808.5|2812.5|2808.5|2
1644594540000|2022-02-11 15:49:00|2811.5|2807.5|2811.4|2807.4|2811.5|2807.5|2811.4|2807.4|1
1644594550000|2022-02-11 15:49:10|2811|2807|2811.5|2807.5|2811.5|2807.5|2811|2807|0
1644594560000|2022-02-11 15:49:20|2811.4|2807.4|2810.5|2806.5|2811.4|2807.4|2810.5|2806.5|1
1644594580000|2022-02-11 15:49:40|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|0
1644594600000|2022-02-11 15:50:00|||||||||4
1644594610000|2022-02-11 15:50:10|||||||||2
1644594620000|2022-02-11 15:50:20|2812.5|2808.5|2812.5|2808.5|2812.5|2808.5|2812.5|2808.5|0
1644594630000|2022-02-11 15:50:30|||||||||1
1644594640000|2022-02-11 15:50:40|2812.4|2808.4|2812.4|2808.4|2812.4|2808.4|2812.4|2808.4|0
1644594650000|2022-02-11 15:50:50|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|2811.5|2807.5|0
1644594660000|2022-02-11 15:51:00|2812.5|2808.5|2812.5|2808.5|2812.5|2808.5|2812.5|2808.5|0
1644594670000|2022-02-11 15:51:10|||||||||1
1644594700000|2022-02-11 15:51:40|||||||||1
1644594710000|2022-02-11 15:51:50|||||||||3
1644594720000|2022-02-11 15:52:00|2812.4|2808.4|2813|2809|2814.4|2810.4|2812.4|2808.4|9
1644594730000|2022-02-11 15:52:10|2813.4|2809.4|2813.5|2809.5|2814.4|2810.4|2813.4|2809.4|0
1644594740000|2022-02-11 15:52:20|2814.4|2810.4|2814.4|2810.4|2814.4|2810.4|2813.9|2809.9|1
1644594750000|2022-02-11 15:52:30|2814.5|2810.5|2813.4|2809.4|2815.4|2811.4|2812.9|2808.9|3
1644594760000|2022-02-11 15:52:40|2813.5|2809.5|2813.5|2809.5|2813.5|2809.5|2813.4|2809.4|2
1644594770000|2022-02-11 15:52:50|2814.9|2810.9|2815|2811|2815|2811|2814.9|2810.9|1
1644594780000|2022-02-11 15:53:00|2815.4|2811.4|2815.4|2811.4|2815.4|2811.4|2815.4|2811.4|0
1644594800000|2022-02-11 15:53:20|2814.4|2810.4|2814.4|2810.4|2814.4|2810.4|2814.4|2810.4|3
1644594810000|2022-02-11 15:53:30|2814.5|2810.5|2815.4|2811.4|2815.4|2811.4|2814.5|2810.5|1
1644594820000|2022-02-11 15:53:40|2816.4|2812.4|2816.4|2812.4|2816.4|2812.4|2816.4|2812.4|3
1644594830000|2022-02-11 15:53:50|2817.4|2813.4|2816.8|2812.8|2817.4|2813.4|2816.8|2812.8|98
1644594840000|2022-02-11 15:54:00|2816.9|2812.9|2815.8|2811.8|2817.3|2813.3|2815.8|2811.8|2
1644594850000|2022-02-11 15:54:10|2815.9|2811.9|2816.4|2812.4|2816.4|2812.4|2815.9|2811.9|1
1644594860000|2022-02-11 15:54:20|2816.5|2812.5|2816.4|2812.4|2817.4|2813.4|2815.4|2811.4|53
1644594870000|2022-02-11 15:54:30|||||||||1
1644594890000|2022-02-11 15:54:50|2816.9|2812.9|2816.9|2812.9|2816.9|2812.9|2816.9|2812.9|1
1644594920000|2022-02-11 15:55:20|||||||||1
1644594960000|2022-02-11 15:56:00|2816.4|2812.4|2816.4|2812.4|2816.4|2812.4|2816.4|2812.4|1
1644594970000|2022-02-11 15:56:10|2816.5|2812.5|2816.5|2812.5|2816.5|2812.5|2816.5|2812.5|0
1644594980000|2022-02-11 15:56:20|2816.4|2812.4|2816.9|2812.9|2816.9|2812.9|2816.4|2812.4|0
1644594990000|2022-02-11 15:56:30|2817.4|2813.4|2816.4|2812.4|2817.4|2813.4|2816.4|2812.4|1
1644595020000|2022-02-11 15:57:00|2816.9|2812.9|2817.4|2813.4|2817.4|2813.4|2816.9|2812.9|0
1644595030000|2022-02-11 15:57:10|||||||||1
1644595050000|2022-02-11 15:57:30|||||||||6
1644595060000|2022-02-11 15:57:40|||||||||1
1644595100000|2022-02-11 15:58:20|2816.9|2812.9|2816.4|2812.4|2816.9|2812.9|2816.4|2812.4|2
1644595120000|2022-02-11 15:58:40|2817.9|2813.9|2818.4|2814.4|2818.4|2814.4|2817.4|2813.4|3
1644595130000|2022-02-11 15:58:50|||||||||3
1644595140000|2022-02-11 15:59:00|||||||||2
1644595150000|2022-02-11 15:59:10|2817.9|2813.9|2817.4|2813.4|2817.9|2813.9|2817.4|2813.4|16
1644595160000|2022-02-11 15:59:20|2818.4|2814.4|2819.4|2815.4|2819.4|2815.4|2818.4|2814.4|1
1644595170000|2022-02-11 15:59:30|||||||||1
1644595210000|2022-02-11 16:00:10|2819.5|2815.5|2819.4|2815.4|2820.4|2816.4|2819.4|2815.4|2
1644595220000|2022-02-11 16:00:20|2819.5|2815.5|2819.9|2815.9|2820.4|2816.4|2819.4|2815.4|3
1644595230000|2022-02-11 16:00:30|2820|2816|2820.4|2816.4|2820.4|2816.4|2820|2816|2
1644595240000|2022-02-11 16:00:40|||||||||1
1644595280000|2022-02-11 16:01:20|||||||||2
1644595300000|2022-02-11 16:01:40|2820.5|2816.5|2822.4|2818.4|2822.4|2818.4|2820.5|2816.5|16
1644595320000|2022-02-11 16:02:00|2823|2819|2823.4|2819.4|2824|2820|2823|2819|1
1644595330000|2022-02-11 16:02:10|2822.5|2818.5|2822.5|2818.5|2822.5|2818.5|2822.5|2818.5|0
1644595340000|2022-02-11 16:02:20|2822.4|2818.4|2822.4|2818.4|2822.4|2818.4|2822.4|2818.4|1
1644595350000|2022-02-11 16:02:30|2822.5|2818.5|2823|2819|2823.5|2819.5|2822.5|2818.5|25
1644595360000|2022-02-11 16:02:40|2822.5|2818.5|2822.5|2818.5|2822.5|2818.5|2822.5|2818.5|48
1644595370000|2022-02-11 16:02:50|||||||||1
1644595380000|2022-02-11 16:03:00|||||||||3
1644595390000|2022-02-11 16:03:10|2823|2819|2823|2819|2823|2819|2823|2819|0
1644595400000|2022-02-11 16:03:20|2823.5|2819.5|2823.5|2819.5|2823.5|2819.5|2823.5|2819.5|0
1644595410000|2022-02-11 16:03:30|2822.5|2818.5|2822.5|2818.5|2822.5|2818.5|2822.5|2818.5|2
1644595420000|2022-02-11 16:03:40|2821.5|2817.5|2821|2817|2821.5|2817.5|2821|2817|2
1644595430000|2022-02-11 16:03:50|2822|2818|2822|2818|2822.5|2818.5|2822|2818|1
1644595440000|2022-02-11 16:04:00|2822.5|2818.5|2822|2818|2822.5|2818.5|2822|2818|4
1644595450000|2022-02-11 16:04:10|2821.5|2817.5|2821.5|2817.5|2821.5|2817.5|2821.5|2817.5|5
1644595460000|2022-02-11 16:04:20|2820.5|2816.5|2819.5|2815.5|2820.5|2816.5|2819.5|2815.5|1
1644595470000|2022-02-11 16:04:30|||||||||1
1644595480000|2022-02-11 16:04:40|2820.5|2816.5|2821|2817|2821|2817|2820.5|2816.5|0
1644595500000|2022-02-11 16:05:00|2821.5|2817.5|2819.5|2815.5|2821.5|2817.5|2819.5|2815.5|1
1644595510000|2022-02-11 16:05:10|2819.4|2815.4|2819|2815|2819.4|2815.4|2819|2815|1
1644595520000|2022-02-11 16:05:20|2819.5|2815.5|2819.5|2815.5|2819.5|2815.5|2819.5|2815.5|0
1644595530000|2022-02-11 16:05:30|||||||||1
1644595550000|2022-02-11 16:05:50|2820.5|2816.5|2821|2817|2821|2817|2820.5|2816.5|25
1644595570000|2022-02-11 16:06:10|2821.4|2817.4|2819|2815|2821.4|2817.4|2819|2815|1
1644595580000|2022-02-11 16:06:20|2819.5|2815.5|2819.5|2815.5|2819.5|2815.5|2819.5|2815.5|1
1644595590000|2022-02-11 16:06:30|2818.5|2814.5|2817.5|2813.5|2818.5|2814.5|2817.5|2813.5|1
1644595600000|2022-02-11 16:06:40|2817|2813|2816.5|2812.5|2817|2813|2816.5|2812.5|0
1644595610000|2022-02-11 16:06:50|2817|2813|2817|2813|2817|2813|2817|2813|0
1644595620000|2022-02-11 16:07:00|2817.5|2813.5|2817.5|2813.5|2817.5|2813.5|2817.5|2813.5|0
1644595640000|2022-02-11 16:07:20|2817.4|2813.4|2816.5|2812.5|2817.4|2813.4|2815.5|2811.5|8
1644595650000|2022-02-11 16:07:30|2817|2813|2817.5|2813.5|2817.5|2813.5|2817|2813|0
1644595660000|2022-02-11 16:07:40|2818|2814|2818.5|2814.5|2818.5|2814.5|2818|2814|0
1644595670000|2022-02-11 16:07:50|2819|2815|2819|2815|2819|2815|2819|2815|1
1644595690000|2022-02-11 16:08:10|2818.5|2814.5|2817|2813|2818.5|2814.5|2817|2813|2
1644595700000|2022-02-11 16:08:20|2817.5|2813.5|2817.5|2813.5|2817.5|2813.5|2817.5|2813.5|0
1644595710000|2022-02-11 16:08:30|2816.5|2812.5|2816|2812|2816.5|2812.5|2816|2812|11
1644595720000|2022-02-11 16:08:40|||||||||1
1644595730000|2022-02-11 16:08:50|2816.5|2812.5|2816.5|2812.5|2816.5|2812.5|2816.5|2812.5|0
1644595740000|2022-02-11 16:09:00|2816.4|2812.4|2815.4|2811.4|2816.4|2812.4|2815.4|2811.4|1
1644595750000|2022-02-11 16:09:10|2815.5|2811.5|2815.5|2811.5|2815.5|2811.5|2815.5|2811.5|0
1644595760000|2022-02-11 16:09:20|2816.5|2812.5|2816.5|2812.5|2816.5|2812.5|2816.5|2812.5|2
1644595770000|2022-02-11 16:09:30|||||||||2
1644595780000|2022-02-11 16:09:40|2816.4|2812.4|2815.5|2811.5|2816.4|2812.4|2815|2811|2
1644595800000|2022-02-11 16:10:00|2816|2812|2816.5|2812.5|2816.5|2812.5|2816|2812|0
1644595810000|2022-02-11 16:10:10|||||||||1
1644595850000|2022-02-11 16:10:50|2816.4|2812.4|2816.4|2812.4|2816.4|2812.4|2816.4|2812.4|1
1644595860000|2022-02-11 16:11:00|2816|2812|2815.5|2811.5|2816.5|2812.5|2815.5|2811.5|0
1644595870000|2022-02-11 16:11:10|2816.5|2812.5|2816.5|2812.5|2816.5|2812.5|2816.5|2812.5|0
1644595880000|2022-02-11 16:11:20|||||||||5
1644595890000|2022-02-11 16:11:30|2816.4|2812.4|2815.5|2811.5|2816.4|2812.4|2815.5|2811.5|3
1644595900000|2022-02-11 16:11:40|2815.9|2811.9|2815.5|2811.5|2815.9|2811.9|2815.5|2811.5|0
1644595910000|2022-02-11 16:11:50|2814.5|2810.5|2815|2811|2815.5|2811.5|2814.5|2810.5|2
1644595920000|2022-02-11 16:12:00|2815.5|2811.5|2815.5|2811.5|2815.5|2811.5|2815.5|2811.5|1
1644595930000|2022-02-11 16:12:10|2815.4|2811.4|2814.5|2810.5|2815.4|2811.4|2814.5|2810.5|0
1644595940000|2022-02-11 16:12:20|2815.5|2811.5|2814.5|2810.5|2815.5|2811.5|2814.5|2810.5|1
1644595950000|2022-02-11 16:12:30|2815|2811|2814.5|2810.5|2815|2811|2814.5|2810.5|1
1644595970000|2022-02-11 16:12:50|2814.4|2810.4|2813.5|2809.5|2814.4|2810.4|2813.5|2809.5|1
1644595980000|2022-02-11 16:13:00|2814|2810|2814.5|2810.5|2814.5|2810.5|2814|2810|5
1644595990000|2022-02-11 16:13:10|2814.4|2810.4|2814.4|2810.4|2814.4|2810.4|2814.4|2810.4|14
1644596010000|2022-02-11 16:13:30|2814.5|2810.5|2814.4|2810.4|2814.5|2810.5|2814.4|2810.4|5
1644596020000|2022-02-11 16:13:40|2814.9|2810.9|2814.9|2810.9|2814.9|2810.9|2814.9|2810.9|0
1644596040000|2022-02-11 16:14:00|2815.4|2811.4|2814.4|2810.4|2815.4|2811.4|2814.4|2810.4|3
1644596050000|2022-02-11 16:14:10|2814.5|2810.5|2814.5|2810.5|2814.5|2810.5|2814.5|2810.5|1
1644596080000|2022-02-11 16:14:40|2815.5|2811.5|2815.5|2811.5|2815.5|2811.5|2815.5|2811.5|0
1644596090000|2022-02-11 16:14:50|||||||||1
1644596100000|2022-02-11 16:15:00|2814.5|2810.5|2814|2810|2814.5|2810.5|2814|2810|1
1644596110000|2022-02-11 16:15:10|||||||||34
1644596120000|2022-02-11 16:15:20|2814.4|2810.4|2814.4|2810.4|2814.4|2810.4|2814.4|2810.4|2
1644596130000|2022-02-11 16:15:30|2813.4|2809.4|2813.4|2809.4|2813.5|2809.5|2813.4|2809.4|4
1644596140000|2022-02-11 16:15:40|2813.5|2809.5|2813.5|2809.5|2813.5|2809.5|2813.4|2809.4|0
1644596150000|2022-02-11 16:15:50|2813.4|2809.4|2813.5|2809.5|2813.5|2809.5|2813.4|2809.4|1
1644596170000|2022-02-11 16:16:10|2813.4|2809.4|2813.4|2809.4|2813.4|2809.4|2813.4|2809.4|8
1644596180000|2022-02-11 16:16:20|2814.4|2810.4|2814.4|2810.4|2814.4|2810.4|2814.4|2810.4|2
1644596190000|2022-02-11 16:16:30|2814|2810|2813|2809|2814|2810|2813|2809|3
1644596200000|2022-02-11 16:16:40|2812.5|2808.5|2812.5|2808.5|2812.5|2808.5|2812.5|2808.5|0
1644596210000|2022-02-11 16:16:50|2813.5|2809.5|2813.5|2809.5|2813.5|2809.5|2813.5|2809.5|0
1644596220000|2022-02-11 16:17:00|2814.5|2810.5|2814|2810|2814.5|2810.5|2814|2810|0
1644596230000|2022-02-11 16:17:10|||||||||1
1644596240000|2022-02-11 16:17:20|2814.5|2810.5|2814.5|2810.5|2814.5|2810.5|2814.5|2810.5|0
1644596250000|2022-02-11 16:17:30|2814.4|2810.4|2812.5|2808.5|2814.4|2810.4|2812.5|2808.5|0
1644596270000|2022-02-11 16:17:50|||||||||1
1644596290000|2022-02-11 16:18:10|2812.6|2808.6|2815|2811|2815|2811|2812.6|2808.6|0
1644596300000|2022-02-11 16:18:20|2814|2810|2814|2810|2814|2810|2814|2810|3
1644596310000|2022-02-11 16:18:30|2814.5|2810.5|2814.5|2810.5|2814.5|2810.5|2814.5|2810.5|5
1644596320000|2022-02-11 16:18:40|2814.4|2810.4|2813.5|2809.5|2814.4|2810.4|2813.5|2809.5|1
1644596330000|2022-02-11 16:18:50|2814|2810|2815.5|2811.5|2815.5|2811.5|2814|2810|0
1644596340000|2022-02-11 16:19:00|||||||||1
1644596350000|2022-02-11 16:19:10|2816.5|2812.5|2816.5|2812.5|2816.5|2812.5|2816.5|2812.5|2
1644596360000|2022-02-11 16:19:20|2816.4|2812.4|2815.5|2811.5|2816.4|2812.4|2815.5|2811.5|0
1644596370000|2022-02-11 16:19:30|2816.5|2812.5|2815.4|2811.4|2816.5|2812.5|2815.4|2811.4|17
1644596380000|2022-02-11 16:19:40|2815.5|2811.5|2815.5|2811.5|2815.5|2811.5|2815.5|2811.5|1
1644596390000|2022-02-11 16:19:50|2815.9|2811.9|2815.9|2811.9|2815.9|2811.9|2815.9|2811.9|2
1644596410000|2022-02-11 16:20:10|2815.5|2811.5|2816.4|2812.4|2816.4|2812.4|2815.5|2811.5|1
1644596440000|2022-02-11 16:20:40|2815.4|2811.4|2814.4|2810.4|2815.4|2811.4|2814.4|2810.4|1
1644596460000|2022-02-11 16:21:00|2814.5|2810.5|2815.4|2811.4|2815.4|2811.4|2814.5|2810.5|1
1644596480000|2022-02-11 16:21:20|||||||||6
1644596490000|2022-02-11 16:21:30|2815.5|2811.5|2815.4|2811.4|2815.5|2811.5|2815.4|2811.4|0
1644596500000|2022-02-11 16:21:40|2814.4|2810.4|2812.4|2808.4|2814.4|2810.4|2812.4|2808.4|1
1644596510000|2022-02-11 16:21:50|2812.9|2808.9|2813.4|2809.4|2813.9|2809.9|2812.9|2808.9|1
1644596530000|2022-02-11 16:22:10|2812.4|2808.4|2813.4|2809.4|2813.4|2809.4|2812.4|2808.4|1
1644596550000|2022-02-11 16:22:30|2813.9|2809.9|2813.4|2809.4|2813.9|2809.9|2813.4|2809.4|5
1644596560000|2022-02-11 16:22:40|||||||||3
1644596570000|2022-02-11 16:22:50|||||||||1
1644596580000|2022-02-11 16:23:00|||||||||1
1644596590000|2022-02-11 16:23:10|2812.5|2808.5|2812.5|2808.5|2812.5|2808.5|2812.5|2808.5|0
1644596600000|2022-02-11 16:23:20|2813.4|2809.4|2812.9|2808.9|2813.4|2809.4|2812.9|2808.9|0
1644596610000|2022-02-11 16:23:30|2812.5|2808.5|2812.5|2808.5|2812.5|2808.5|2812.5|2808.5|7
1644596620000|2022-02-11 16:23:40|2813.4|2809.4|2812.5|2808.5|2813.4|2809.4|2812.5|2808.5|1
1644596640000|2022-02-11 16:24:00|2812.4|2808.4|2812.4|2808.4|2812.4|2808.4|2812.4|2808.4|2
1644596650000|2022-02-11 16:24:10|||||||||1
1644596660000|2022-02-11 16:24:20|||||||||2
1644596690000|2022-02-11 16:24:50|2812.5|2808.5|2812.9|2808.9|2812.9|2808.9|2812.5|2808.5|1
1644596700000|2022-02-11 16:25:00|2812.4|2808.4|2812.4|2808.4|2812.4|2808.4|2812.4|2808.4|0
1644596710000|2022-02-11 16:25:10|2813.4|2809.4|2812.9|2808.9|2813.4|2809.4|2812.9|2808.9|4
1644596720000|2022-02-11 16:25:20|2812.4|2808.4|2812.4|2808.4|2812.4|2808.4|2812.4|2808.4|1
1644596740000|2022-02-11 16:25:40|2813.4|2809.4|2812.9|2808.9|2813.4|2809.4|2812.9|2808.9|0
1644596750000|2022-02-11 16:25:50|2811.9|2807.9|2812.4|2808.4|2812.4|2808.4|2811.9|2807.9|0
1644596760000|2022-02-11 16:26:00|2812.9|2808.9|2813.4|2809.4|2813.4|2809.4|2812.9|2808.9|1
1644596790000|2022-02-11 16:26:30|||||||||1
1644596810000|2022-02-11 16:26:50|2813.5|2809.5|2814.4|2810.4|2814.4|2810.4|2813.5|2809.5|3
1644596820000|2022-02-11 16:27:00|2813.9|2809.9|2813.9|2809.9|2813.9|2809.9|2813.9|2809.9|7
1644596830000|2022-02-11 16:27:10|2813.4|2809.4|2813.4|2809.4|2813.4|2809.4|2813.4|2809.4|1
1644596840000|2022-02-11 16:27:20|2813.9|2809.9|2813.9|2809.9|2813.9|2809.9|2813.9|2809.9|2
1644596860000|2022-02-11 16:27:40|2814.4|2810.4|2814.4|2810.4|2814.4|2810.4|2814.4|2810.4|1
1644596870000|2022-02-11 16:27:50|2812.6|2808.6|2812.4|2808.4|2812.6|2808.6|2812.4|2808.4|13
1644596880000|2022-02-11 16:28:00|2811.4|2807.4|2812.4|2808.4|2812.4|2808.4|2811.4|2807.4|1
1644596890000|2022-02-11 16:28:10|2812.9|2808.9|2811.9|2807.9|2812.9|2808.9|2811.9|2807.9|0
1644596900000|2022-02-11 16:28:20|2812|2808|2812.4|2808.4|2812.4|2808.4|2812|2808|1
1644596910000|2022-02-11 16:28:30|2813.4|2809.4|2813.4|2809.4|2813.4|2809.4|2813.4|2809.4|0
1644596920000|2022-02-11 16:28:40|2812.4|2808.4|2811.9|2807.9|2812.4|2808.4|2811.9|2807.9|0
1644596930000|2022-02-11 16:28:50|2812|2808|2811.4|2807.4|2812.4|2808.4|2811.4|2807.4|1
1644596950000|2022-02-11 16:29:10|2811.9|2807.9|2811.9|2807.9|2811.9|2807.9|2811.9|2807.9|0
1644596960000|2022-02-11 16:29:20|2811.8|2807.8|2811.4|2807.4|2811.8|2807.8|2810|2806|0
1644596970000|2022-02-11 16:29:30|||||||||1
1644596980000|2022-02-11 16:29:40|2811.9|2807.9|2811.9|2807.9|2811.9|2807.9|2811.9|2807.9|0
1644596990000|2022-02-11 16:29:50|2812.4|2808.4|2812.4|2808.4|2812.4|2808.4|2812.4|2808.4|7
1644597000000|2022-02-11 16:30:00|2811.9|2807.9|2811.4|2807.4|2811.9|2807.9|2811.4|2807.4|2
1644597010000|2022-02-11 16:30:10|2811.5|2807.5|2812.4|2808.4|2812.4|2808.4|2811.5|2807.5|0
1644597020000|2022-02-11 16:30:20|2812.5|2808.5|2813.4|2809.4|2813.4|2809.4|2812.5|2808.5|1
1644597030000|2022-02-11 16:30:30|2813.9|2809.9|2813.9|2809.9|2813.9|2809.9|2813.4|2809.4|0
1644597040000|2022-02-11 16:30:40|||||||||2
1644597050000|2022-02-11 16:30:50|2812.4|2808.4|2810.4|2806.4|2812.4|2808.4|2809.5|2805.5|1
1644597060000|2022-02-11 16:31:00|2809.4|2805.4|2812.4|2808.4|2812.4|2808.4|2809.4|2805.4|3
1644597070000|2022-02-11 16:31:10|2813.4|2809.4|2812.9|2808.9|2813.4|2809.4|2812.9|2808.9|1
1644597080000|2022-02-11 16:31:20|2813.4|2809.4|2812.9|2808.9|2813.4|2809.4|2812.9|2808.9|1
1644597090000|2022-02-11 16:31:30|2812.4|2808.4|2812.9|2808.9|2812.9|2808.9|2812.4|2808.4|8
1644597100000|2022-02-11 16:31:40|2812.4|2808.4|2812.4|2808.4|2812.4|2808.4|2812.4|2808.4|0
1644597110000|2022-02-11 16:31:50|||||||||3
1644597120000|2022-02-11 16:32:00|2811.9|2807.9|2812.4|2808.4|2812.4|2808.4|2811.4|2807.4|7
1644597140000|2022-02-11 16:32:20|||||||||1
1644597160000|2022-02-11 16:32:40|2811.4|2807.4|2811.4|2807.4|2811.4|2807.4|2811.4|2807.4|4
1644597180000|2022-02-11 16:33:00|2810.4|2806.4|2810.4|2806.4|2811.4|2807.4|2810.4|2806.4|73
1644597190000|2022-02-11 16:33:10|2810.9|2806.9|2810.5|2806.5|2811.4|2807.4|2810.4|2806.4|61
1644597200000|2022-02-11 16:33:20|||||||||104
1644597210000|2022-02-11 16:33:30|2809.6|2805.6|2810.5|2806.5|2810.5|2806.5|2809.6|2805.6|3
1644597220000|2022-02-11 16:33:40|2811|2807|2811.1|2807.1|2811.1|2807.1|2810.5|2806.5|107
1644597230000|2022-02-11 16:33:50|2811.6|2807.6|2811.1|2807.1|2812.6|2808.6|2811.1|2807.1|132
1644597240000|2022-02-11 16:34:00|2811.6|2807.6|2811.6|2807.6|2812.6|2808.6|2811.1|2807.1|8
1644597250000|2022-02-11 16:34:10|2812.1|2808.1|2810.6|2806.6|2812.6|2808.6|2810.6|2806.6|0
1644597260000|2022-02-11 16:34:20|2810.1|2806.1|2811.6|2807.6|2811.6|2807.6|2810.1|2806.1|0
1644597270000|2022-02-11 16:34:30|2812.1|2808.1|2811.6|2807.6|2812.1|2808.1|2811.6|2807.6|0
1644597280000|2022-02-11 16:34:40|2810.6|2806.6|2811.1|2807.1|2811.1|2807.1|2810.6|2806.6|1
1644597290000|2022-02-11 16:34:50|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|0
1644597300000|2022-02-11 16:35:00|2811.1|2807.1|2812.6|2808.6|2812.6|2808.6|2810.6|2806.6|0
1644597310000|2022-02-11 16:35:10|2812.1|2808.1|2811.6|2807.6|2812.1|2808.1|2810.6|2806.6|6
1644597320000|2022-02-11 16:35:20|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|1
1644597330000|2022-02-11 16:35:30|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|0
1644597340000|2022-02-11 16:35:40|2812.6|2808.6|2812.6|2808.6|2812.6|2808.6|2812.6|2808.6|14
1644597350000|2022-02-11 16:35:50|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|1
1644597360000|2022-02-11 16:36:00|2811.1|2807.1|2811.1|2807.1|2811.1|2807.1|2811.1|2807.1|0
1644597370000|2022-02-11 16:36:10|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|2811.6|2807.6|4
1644597380000|2022-02-11 16:36:20|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|3
1644597390000|2022-02-11 16:36:30|||||||||1
1644597400000|2022-02-11 16:36:40|2811.1|2807.1|2812.1|2808.1|2812.1|2808.1|2811.1|2807.1|1
1644597410000|2022-02-11 16:36:50|2812.6|2808.6|2812.6|2808.6|2812.6|2808.6|2812.6|2808.6|11
1644597420000|2022-02-11 16:37:00|2811.7|2807.7|2812.6|2808.6|2812.6|2808.6|2811.7|2807.7|1
1644597430000|2022-02-11 16:37:10|2813.6|2809.6|2813.6|2809.6|2813.6|2809.6|2813.6|2809.6|0
1644597450000|2022-02-11 16:37:30|2814.1|2810.1|2814.6|2810.6|2814.6|2810.6|2814.1|2810.1|4
1644597460000|2022-02-11 16:37:40|||||||||1
1644597470000|2022-02-11 16:37:50|||||||||1
1644597480000|2022-02-11 16:38:00|||||||||2
1644597490000|2022-02-11 16:38:10|||||||||1
1644597500000|2022-02-11 16:38:20|2815.6|2811.6|2815.6|2811.6|2815.6|2811.6|2815.6|2811.6|53
1644597510000|2022-02-11 16:38:30|2814.7|2810.7|2813.7|2809.7|2814.7|2810.7|2813.7|2809.7|16
1644597520000|2022-02-11 16:38:40|2813.6|2809.6|2814.2|2810.2|2814.2|2810.2|2813.2|2809.2|0
1644597530000|2022-02-11 16:38:50|2814.6|2810.6|2814.7|2810.7|2814.7|2810.7|2814.6|2810.6|51
1644597560000|2022-02-11 16:39:20|2815.7|2811.7|2815.7|2811.7|2815.7|2811.7|2815.7|2811.7|26
1644597570000|2022-02-11 16:39:30|2815.2|2811.2|2815.7|2811.7|2815.7|2811.7|2815.2|2811.2|1
1644597600000|2022-02-11 16:40:00|2815.8|2811.8|2816.7|2812.7|2816.7|2812.7|2815.8|2811.8|1
1644597610000|2022-02-11 16:40:10|2815.7|2811.7|2815.7|2811.7|2815.7|2811.7|2815.7|2811.7|0
1644597620000|2022-02-11 16:40:20|2814.7|2810.7|2814.7|2810.7|2814.7|2810.7|2814.2|2810.2|1
1644597630000|2022-02-11 16:40:30|2813.7|2809.7|2814.7|2810.7|2814.7|2810.7|2813.7|2809.7|1
1644597640000|2022-02-11 16:40:40|2814.2|2810.2|2814.3|2810.3|2814.3|2810.3|2814.2|2810.2|0
1644597650000|2022-02-11 16:40:50|2814.2|2810.2|2813.8|2809.8|2814.2|2810.2|2813.8|2809.8|0
1644597660000|2022-02-11 16:41:00|||||||||1
1644597670000|2022-02-11 16:41:10|2814.3|2810.3|2813.2|2809.2|2814.3|2810.3|2812.7|2808.7|2
1644597680000|2022-02-11 16:41:20|2813.7|2809.7|2813.2|2809.2|2813.7|2809.7|2812.7|2808.7|19
1644597690000|2022-02-11 16:41:30|2813.3|2809.3|2811.7|2807.7|2813.7|2809.7|2811.7|2807.7|1
1644597700000|2022-02-11 16:41:40|2810.7|2806.7|2810.7|2806.7|2810.8|2806.8|2810.7|2806.7|1
1644597710000|2022-02-11 16:41:50|2809.7|2805.7|2809.7|2805.7|2809.7|2805.7|2809.7|2805.7|0
1644597720000|2022-02-11 16:42:00|2809.3|2805.3|2809.7|2805.7|2809.7|2805.7|2809.3|2805.3|2
1644597730000|2022-02-11 16:42:10|2809.8|2805.8|2810.7|2806.7|2810.7|2806.7|2809.8|2805.8|0
1644597740000|2022-02-11 16:42:20|2811.3|2807.3|2811.3|2807.3|2811.3|2807.3|2811.3|2807.3|140
1644597750000|2022-02-11 16:42:30|2811.8|2807.8|2810.8|2806.8|2811.8|2807.8|2809.8|2805.8|13
1644597760000|2022-02-11 16:42:40|2810.7|2806.7|2810.7|2806.7|2810.7|2806.7|2810.7|2806.7|12
1644597770000|2022-02-11 16:42:50|2810.2|2806.2|2810.2|2806.2|2810.2|2806.2|2810.2|2806.2|0
1644597780000|2022-02-11 16:43:00|2809.7|2805.7|2810.7|2806.7|2810.7|2806.7|2809.7|2805.7|0
1644597790000|2022-02-11 16:43:10|2810.8|2806.8|2809.8|2805.8|2810.8|2806.8|2809.8|2805.8|52
1644597800000|2022-02-11 16:43:20|2809.7|2805.7|2807.7|2803.7|2809.7|2805.7|2807.7|2803.7|127
1644597810000|2022-02-11 16:43:30|2808.2|2804.2|2806.7|2802.7|2808.2|2804.2|2806.7|2802.7|4
1644597820000|2022-02-11 16:43:40|2805.2|2801.2|2806.7|2802.7|2806.7|2802.7|2805.2|2801.2|0
1644597830000|2022-02-11 16:43:50|||||||||25
1644597840000|2022-02-11 16:44:00|2806.6|2802.6|2804.7|2800.7|2806.6|2802.6|2803.7|2799.7|3
1644597850000|2022-02-11 16:44:10|2805.7|2801.7|2805.7|2801.7|2805.7|2801.7|2805.7|2801.7|56
1644597860000|2022-02-11 16:44:20|2804.7|2800.7|2804.7|2800.7|2804.7|2800.7|2804.7|2800.7|1
1644597870000|2022-02-11 16:44:30|2804.3|2800.3|2804.7|2800.7|2805.7|2801.7|2804.2|2800.2|0
1644597880000|2022-02-11 16:44:40|||||||||21
1644597890000|2022-02-11 16:44:50|2803.8|2799.8|2803.8|2799.8|2804.7|2800.7|2803.8|2799.8|6
1644597900000|2022-02-11 16:45:00|2804.2|2800.2|2804.2|2800.2|2804.2|2800.2|2804.2|2800.2|1
1644597910000|2022-02-11 16:45:10|2803.8|2799.8|2801.2|2797.2|2803.8|2799.8|2801.2|2797.2|4
1644597920000|2022-02-11 16:45:20|2801.7|2797.7|2801.7|2797.7|2801.7|2797.7|2800.8|2796.8|12
1644597930000|2022-02-11 16:45:30|2801.8|2797.8|2802.7|2798.7|2802.7|2798.7|2801.8|2797.8|8
1644597940000|2022-02-11 16:45:40|2803.3|2799.3|2802.8|2798.8|2804.3|2800.3|2802.7|2798.7|5
1644597950000|2022-02-11 16:45:50|2802.7|2798.7|2804.3|2800.3|2804.3|2800.3|2802.2|2798.2|13
1644597960000|2022-02-11 16:46:00|2804.7|2800.7|2806.2|2802.2|2807.2|2803.2|2804.7|2800.7|4
1644597970000|2022-02-11 16:46:10|2806.3|2802.3|2805.3|2801.3|2806.3|2802.3|2804.8|2800.8|87
1644597980000|2022-02-11 16:46:20|2805.8|2801.8|2805.7|2801.7|2806.3|2802.3|2805.7|2801.7|18
1644598000000|2022-02-11 16:46:40|2805.8|2801.8|2806.2|2802.2|2806.8|2802.8|2805.7|2801.7|5
1644598010000|2022-02-11 16:46:50|2804.8|2800.8|2804.8|2800.8|2804.8|2800.8|2804.8|2800.8|22
1644598020000|2022-02-11 16:47:00|2804.9|2800.9|2804.9|2800.9|2804.9|2800.9|2804.9|2800.9|4
1644598030000|2022-02-11 16:47:10|2805.8|2801.8|2807.3|2803.3|2807.3|2803.3|2805.8|2801.8|5
1644598040000|2022-02-11 16:47:20|2806.8|2802.8|2807.9|2803.9|2807.9|2803.9|2806.8|2802.8|162
1644598050000|2022-02-11 16:47:30|2808.3|2804.3|2809.9|2805.9|2809.9|2805.9|2808.3|2804.3|30
1644598060000|2022-02-11 16:47:40|2809.4|2805.4|2809.8|2805.8|2809.8|2805.8|2808.9|2804.9|25
1644598070000|2022-02-11 16:47:50|2808.9|2804.9|2808.9|2804.9|2808.9|2804.9|2807.3|2803.3|345
1644598080000|2022-02-11 16:48:00|2809.8|2805.8|2812|2808|2812|2808|2809.4|2805.4|110
1644598090000|2022-02-11 16:48:10|2811|2807|2812|2808|2812|2808|2811|2807|100
1644598100000|2022-02-11 16:48:20|2811.9|2807.9|2809.9|2805.9|2811.9|2807.9|2809.9|2805.9|231
1644598110000|2022-02-11 16:48:30|2810.9|2806.9|2809.8|2805.8|2811.8|2807.8|2809.8|2805.8|60
1644598120000|2022-02-11 16:48:40|2809.7|2805.7|2808.3|2804.3|2809.7|2805.7|2808.3|2804.3|76
1644598130000|2022-02-11 16:48:50|2807.8|2803.8|2810.9|2806.9|2810.9|2806.9|2807.8|2803.8|116
1644598140000|2022-02-11 16:49:00|2811.4|2807.4|2809.9|2805.9|2811.4|2807.4|2809.9|2805.9|82
1644598150000|2022-02-11 16:49:10|2809.8|2805.8|2808.9|2804.9|2809.8|2805.8|2808.9|2804.9|86
1644598160000|2022-02-11 16:49:20|2807.9|2803.9|2808.9|2804.9|2808.9|2804.9|2807.9|2803.9|101
1644598170000|2022-02-11 16:49:30|2808.8|2804.8|2808.8|2804.8|2808.8|2804.8|2808.8|2804.8|162
1644598180000|2022-02-11 16:49:40|2809.8|2805.8|2810.7|2806.7|2810.7|2806.7|2809.7|2805.7|207
1644598190000|2022-02-11 16:49:50|2811.3|2807.3|2809.7|2805.7|2811.7|2807.7|2809.2|2805.2|98
1644598200000|2022-02-11 16:50:00|2807.7|2803.7|2807.8|2803.8|2808.7|2804.7|2807.3|2803.3|6
1644598210000|2022-02-11 16:50:10|2807.7|2803.7|2807.7|2803.7|2807.7|2803.7|2807.7|2803.7|0
1644598220000|2022-02-11 16:50:20|2807.2|2803.2|2807.2|2803.2|2807.7|2803.7|2806.8|2802.8|25
1644598230000|2022-02-11 16:50:30|2807.7|2803.7|2807.3|2803.3|2807.7|2803.7|2807.3|2803.3|92
1644598240000|2022-02-11 16:50:40|2807.9|2803.9|2807.9|2803.9|2807.9|2803.9|2807.4|2803.4|135
1644598250000|2022-02-11 16:50:50|2807.8|2803.8|2806.9|2802.9|2807.8|2803.8|2806.9|2802.9|1
1644598260000|2022-02-11 16:51:00|2805.9|2801.9|2806.9|2802.9|2806.9|2802.9|2805.9|2801.9|0
1644598270000|2022-02-11 16:51:10|2806.8|2802.8|2806.8|2802.8|2806.8|2802.8|2806.8|2802.8|1
1644598280000|2022-02-11 16:51:20|2806.9|2802.9|2807.3|2803.3|2807.3|2803.3|2806.9|2802.9|0
1644598290000|2022-02-11 16:51:30|2806.8|2802.8|2805.8|2801.8|2806.8|2802.8|2805.8|2801.8|3
1644598300000|2022-02-11 16:51:40|2805.9|2801.9|2806.7|2802.7|2806.8|2802.8|2805.9|2801.9|2
1644598310000|2022-02-11 16:51:50|2805.7|2801.7|2805.3|2801.3|2805.7|2801.7|2804.8|2800.8|2
1644598330000|2022-02-11 16:52:10|2806.3|2802.3|2807.3|2803.3|2807.3|2803.3|2806.3|2802.3|2
1644598350000|2022-02-11 16:52:30|2807.8|2803.8|2807.8|2803.8|2807.8|2803.8|2807.8|2803.8|1
1644598380000|2022-02-11 16:53:00|2808.3|2804.3|2808.3|2804.3|2808.3|2804.3|2808.3|2804.3|0
1644598390000|2022-02-11 16:53:10|2808.4|2804.4|2809.3|2805.3|2809.3|2805.3|2808.4|2804.4|1
1644598410000|2022-02-11 16:53:30|2809.8|2805.8|2809.8|2805.8|2809.8|2805.8|2809.8|2805.8|0
1644598420000|2022-02-11 16:53:40|2808.8|2804.8|2809.8|2805.8|2809.8|2805.8|2808.8|2804.8|0
1644598430000|2022-02-11 16:53:50|2808.8|2804.8|2808.8|2804.8|2808.8|2804.8|2808.8|2804.8|2
1644598440000|2022-02-11 16:54:00|2808.9|2804.9|2808.9|2804.9|2808.9|2804.9|2808.9|2804.9|0
1644598450000|2022-02-11 16:54:10|2809.8|2805.8|2809.8|2805.8|2809.8|2805.8|2809.8|2805.8|0
1644598490000|2022-02-11 16:54:50|||||||||3
1644598520000|2022-02-11 16:55:20|2812.8|2808.8|2812.8|2808.8|2812.8|2808.8|2812.8|2808.8|0
1644598530000|2022-02-11 16:55:30|2813.3|2809.3|2813.3|2809.3|2813.3|2809.3|2812.8|2808.8|9
1644598540000|2022-02-11 16:55:40|||||||||1
1644598550000|2022-02-11 16:55:50|2813.8|2809.8|2813.8|2809.8|2813.8|2809.8|2813.8|2809.8|0
1644598560000|2022-02-11 16:56:00|2813.3|2809.3|2813.3|2809.3|2813.3|2809.3|2813.3|2809.3|0
1644598570000|2022-02-11 16:56:10|2813.8|2809.8|2813.8|2809.8|2813.8|2809.8|2813.8|2809.8|0
1644598590000|2022-02-11 16:56:30|2812.8|2808.8|2813.8|2809.8|2813.8|2809.8|2812.8|2808.8|16
1644598600000|2022-02-11 16:56:40|2814.3|2810.3|2814.8|2810.8|2814.8|2810.8|2814.3|2810.3|1
1644598680000|2022-02-11 16:58:00|2813.8|2809.8|2815.3|2811.3|2815.3|2811.3|2813.8|2809.8|4
1644598700000|2022-02-11 16:58:20|2814.8|2810.8|2814.8|2810.8|2814.8|2810.8|2814.8|2810.8|5
1644598720000|2022-02-11 16:58:40|||||||||6
1644598740000|2022-02-11 16:59:00|2815.3|2811.3|2815.3|2811.3|2815.3|2811.3|2815.3|2811.3|1
1644598780000|2022-02-11 16:59:40|2815.8|2811.8|2814.3|2810.3|2815.8|2811.8|2813.8|2809.8|4
1644598790000|2022-02-11 16:59:50|2814.8|2810.8|2813.8|2809.8|2814.8|2810.8|2813.8|2809.8|3
1644598800000|2022-02-11 17:00:00|2812.8|2808.8|2812.8|2808.8|2812.8|2808.8|2812.8|2808.8|1
1644598810000|2022-02-11 17:00:10|2812.9|2808.9|2814.3|2810.3|2814.3|2810.3|2812.9|2808.9|0
1644598830000|2022-02-11 17:00:30|2813.8|2809.8|2813.8|2809.8|2813.8|2809.8|2813.8|2809.8|3
1644598900000|2022-02-11 17:01:40|2812.8|2808.8|2812.4|2808.4|2812.8|2808.8|2812.4|2808.4|6
1644598920000|2022-02-11 17:02:00|2813.8|2809.8|2813.8|2809.8|2813.8|2809.8|2813.8|2809.8|0
1644598940000|2022-02-11 17:02:20|2812.8|2808.8|2812.8|2808.8|2812.8|2808.8|2812.8|2808.8|103
1644598950000|2022-02-11 17:02:30|2813.3|2809.3|2813.3|2809.3|2813.3|2809.3|2813.3|2809.3|0
1644598960000|2022-02-11 17:02:40|2813.8|2809.8|2813.8|2809.8|2813.8|2809.8|2813.8|2809.8|0
1644599010000|2022-02-11 17:03:30|2814.2|2810.2|2814.3|2810.3|2814.3|2810.3|2814.2|2810.2|2
1644599080000|2022-02-11 17:04:40|||||||||1
1644599140000|2022-02-11 17:05:40|2814.2|2810.2|2814.2|2810.2|2814.2|2810.2|2814.2|2810.2|0
1644599160000|2022-02-11 17:06:00|2813.8|2809.8|2814.8|2810.8|2814.8|2810.8|2813.8|2809.8|3
1644599170000|2022-02-11 17:06:10|2815.2|2811.2|2814.8|2810.8|2815.2|2811.2|2814.8|2810.8|1
1644599180000|2022-02-11 17:06:20|2813.8|2809.8|2813.8|2809.8|2813.8|2809.8|2813.8|2809.8|1
1644599190000|2022-02-11 17:06:30|2814.3|2810.3|2814.3|2810.3|2814.3|2810.3|2814.3|2810.3|0
1644599220000|2022-02-11 17:07:00|2814.8|2810.8|2814.8|2810.8|2814.8|2810.8|2814.8|2810.8|0
1644599230000|2022-02-11 17:07:10|2813.8|2809.8|2813.8|2809.8|2813.8|2809.8|2813.8|2809.8|0
1644599240000|2022-02-11 17:07:20|||||||||1
1644599310000|2022-02-11 17:08:30|||||||||7
1644599330000|2022-02-11 17:08:50|||||||||1
1644599340000|2022-02-11 17:09:00|2813.3|2809.3|2813.8|2809.8|2813.8|2809.8|2813.3|2809.3|0
1644599400000|2022-02-11 17:10:00|2814.8|2810.8|2815.3|2811.3|2815.3|2811.3|2814.8|2810.8|5
1644599410000|2022-02-11 17:10:10|||||||||2
1644599460000|2022-02-11 17:11:00|2815.8|2811.8|2815.8|2811.8|2815.8|2811.8|2815.8|2811.8|2
1644599470000|2022-02-11 17:11:10|2816.8|2812.8|2816.8|2812.8|2816.8|2812.8|2816.8|2812.8|0
1644599500000|2022-02-11 17:11:40|||||||||2
1644599510000|2022-02-11 17:11:50|2817.3|2813.3|2817.3|2813.3|2817.3|2813.3|2817.3|2813.3|1
1644599520000|2022-02-11 17:12:00|2817.8|2813.8|2816.8|2812.8|2817.8|2813.8|2816.8|2812.8|2
1644599530000|2022-02-11 17:12:10|2816.7|2812.7|2817.2|2813.2|2817.2|2813.2|2816.7|2812.7|28
1644599550000|2022-02-11 17:12:30|2816.7|2812.7|2817.2|2813.2|2817.2|2813.2|2816.7|2812.7|41
1644599560000|2022-02-11 17:12:40|2817.7|2813.7|2817.7|2813.7|2817.7|2813.7|2817.7|2813.7|0
1644599620000|2022-02-11 17:13:40|2818.2|2814.2|2817.7|2813.7|2818.2|2814.2|2817.7|2813.7|50
1644599630000|2022-02-11 17:13:50|||||||||2
1644599640000|2022-02-11 17:14:00|2816.7|2812.7|2816.7|2812.7|2816.7|2812.7|2816.7|2812.7|5
1644599660000|2022-02-11 17:14:20|2817.7|2813.7|2817.7|2813.7|2817.7|2813.7|2817.7|2813.7|0
1644599680000|2022-02-11 17:14:40|2816.7|2812.7|2817.2|2813.2|2817.2|2813.2|2816.7|2812.7|0
1644599740000|2022-02-11 17:15:40|2817.7|2813.7|2817.7|2813.7|2817.7|2813.7|2817.7|2813.7|0
1644599750000|2022-02-11 17:15:50|||||||||4
1644599760000|2022-02-11 17:16:00|2818.2|2814.2|2818.2|2814.2|2818.2|2814.2|2818.2|2814.2|81
1644599770000|2022-02-11 17:16:10|2818.7|2814.7|2818.7|2814.7|2818.7|2814.7|2818.7|2814.7|2
1644599780000|2022-02-11 17:16:20|2818.8|2814.8|2818.7|2814.7|2818.8|2814.8|2818.7|2814.7|16
1644599790000|2022-02-11 17:16:30|2818.8|2814.8|2818.7|2814.7|2818.8|2814.8|2818.7|2814.7|0
1644599830000|2022-02-11 17:17:10|2818.2|2814.2|2818.2|2814.2|2818.2|2814.2|2818.2|2814.2|14
1644599990000|2022-02-11 17:19:50|2817.7|2813.7|2817.7|2813.7|2817.7|2813.7|2817.7|2813.7|0
1644600000000|2022-02-11 17:20:00|2816.7|2812.7|2815.8|2811.8|2816.7|2812.7|2815.8|2811.8|3
1644600080000|2022-02-11 17:21:20|2815.7|2811.7|2815.8|2811.8|2815.8|2811.8|2815.7|2811.7|0
1644600100000|2022-02-11 17:21:40|2815.2|2811.2|2815.2|2811.2|2815.2|2811.2|2815.2|2811.2|1
1644600110000|2022-02-11 17:21:50|2814.7|2810.7|2814.2|2810.2|2814.7|2810.7|2814.2|2810.2|0
1644600120000|2022-02-11 17:22:00|2813.8|2809.8|2813.8|2809.8|2813.8|2809.8|2813.8|2809.8|0
1644600130000|2022-02-11 17:22:10|2813.7|2809.7|2813.3|2809.3|2813.7|2809.7|2813.3|2809.3|1
1644600140000|2022-02-11 17:22:20|2813.2|2809.2|2812.3|2808.3|2813.2|2809.2|2811.8|2807.8|2
1644600150000|2022-02-11 17:22:30|2812.2|2808.2|2812.2|2808.2|2812.2|2808.2|2812.2|2808.2|2
1644600160000|2022-02-11 17:22:40|2810.8|2806.8|2811.3|2807.3|2811.3|2807.3|2810.8|2806.8|0
1644600170000|2022-02-11 17:22:50|2810.8|2806.8|2810.8|2806.8|2810.8|2806.8|2810.8|2806.8|2
1644600180000|2022-02-11 17:23:00|2811.3|2807.3|2811.3|2807.3|2811.3|2807.3|2811.3|2807.3|0
1644600190000|2022-02-11 17:23:10|2812.7|2808.7|2812.7|2808.7|2812.7|2808.7|2812.7|2808.7|0
1644600200000|2022-02-11 17:23:20|2811.8|2807.8|2811.8|2807.8|2811.8|2807.8|2811.8|2807.8|0
1644600240000|2022-02-11 17:24:00|2812.3|2808.3|2812.7|2808.7|2812.7|2808.7|2812.3|2808.3|2
1644600250000|2022-02-11 17:24:10|2813.2|2809.2|2813.2|2809.2|2813.2|2809.2|2813.2|2809.2|4
1644600360000|2022-02-11 17:26:00|2813.3|2809.3|2813.8|2809.8|2813.8|2809.8|2813.3|2809.3|0
1644600380000|2022-02-11 17:26:20|||||||||3
1644600390000|2022-02-11 17:26:30|2814.2|2810.2|2814.8|2810.8|2814.8|2810.8|2814.2|2810.2|2
1644600410000|2022-02-11 17:26:50|2815.3|2811.3|2815.8|2811.8|2815.8|2811.8|2815.3|2811.3|0
1644600480000|2022-02-11 17:28:00|2816.3|2812.3|2816.2|2812.2|2816.3|2812.3|2816.2|2812.2|0
1644600490000|2022-02-11 17:28:10|2815.7|2811.7|2815.8|2811.8|2815.8|2811.8|2815.7|2811.7|7
1644600500000|2022-02-11 17:28:20|2815.7|2811.7|2815.7|2811.7|2815.7|2811.7|2815.7|2811.7|3
1644600600000|2022-02-11 17:30:00|2815.8|2811.8|2815.7|2811.7|2815.8|2811.8|2815.7|2811.7|0
1644600670000|2022-02-11 17:31:10|||||||||1
1644600710000|2022-02-11 17:31:50|2814.7|2810.7|2814.7|2810.7|2814.7|2810.7|2814.7|2810.7|2
1644600720000|2022-02-11 17:32:00|||||||||4
1644600730000|2022-02-11 17:32:10|||||||||6
1644600740000|2022-02-11 17:32:20|2813.7|2809.7|2813.7|2809.7|2813.7|2809.7|2813.7|2809.7|10
1644600750000|2022-02-11 17:32:30|||||||||32
1644600760000|2022-02-11 17:32:40|||||||||3
1644600770000|2022-02-11 17:32:50|||||||||2
1644600780000|2022-02-11 17:33:00|2812.8|2808.8|2812.8|2808.8|2812.8|2808.8|2812.8|2808.8|0
1644600790000|2022-02-11 17:33:10|2811.7|2807.7|2811.7|2807.7|2811.7|2807.7|2811.7|2807.7|13
1644600800000|2022-02-11 17:33:20|||||||||4
1644600810000|2022-02-11 17:33:30|||||||||15
1644600820000|2022-02-11 17:33:40|||||||||2
1644600830000|2022-02-11 17:33:50|||||||||2
1644600840000|2022-02-11 17:34:00|||||||||5
1644600850000|2022-02-11 17:34:10|2812.2|2808.2|2812.7|2808.7|2812.7|2808.7|2812.2|2808.2|1
1644600900000|2022-02-11 17:35:00|2812.8|2808.8|2812.8|2808.8|2812.8|2808.8|2812.8|2808.8|0
1644600910000|2022-02-11 17:35:10|2812.7|2808.7|2812.8|2808.8|2812.8|2808.8|2812.7|2808.7|1
1644600950000|2022-02-11 17:35:50|2812.7|2808.7|2812.7|2808.7|2812.7|2808.7|2812.7|2808.7|0
1644600960000|2022-02-11 17:36:00|2812.8|2808.8|2812.8|2808.8|2812.8|2808.8|2812.8|2808.8|8
1644601000000|2022-02-11 17:36:40|||||||||1
1644601090000|2022-02-11 17:38:10|||||||||3
1644601100000|2022-02-11 17:38:20|2812.7|2808.7|2812.7|2808.7|2812.7|2808.7|2812.7|2808.7|0
1644601120000|2022-02-11 17:38:40|2812.8|2808.8|2812.8|2808.8|2812.8|2808.8|2812.8|2808.8|3
1644601240000|2022-02-11 17:40:40|||||||||6
1644601300000|2022-02-11 17:41:40|2813.8|2809.8|2813.8|2809.8|2813.8|2809.8|2813.8|2809.8|0
1644601310000|2022-02-11 17:41:50|2813.7|2809.7|2812.8|2808.8|2813.7|2809.7|2812.8|2808.8|0
1644601320000|2022-02-11 17:42:00|2813.3|2809.3|2813.2|2809.2|2813.7|2809.7|2813.2|2809.2|0
1644601340000|2022-02-11 17:42:20|||||||||3
1644601350000|2022-02-11 17:42:30|2813.3|2809.3|2812.8|2808.8|2813.7|2809.7|2812.8|2808.8|0
1644601370000|2022-02-11 17:42:50|2812.7|2808.7|2812.7|2808.7|2812.7|2808.7|2812.7|2808.7|0
1644601440000|2022-02-11 17:44:00|2812.8|2808.8|2812.7|2808.7|2812.8|2808.8|2812.7|2808.7|0
1644601460000|2022-02-11 17:44:20|||||||||1
1644601470000|2022-02-11 17:44:30|2811.8|2807.8|2811.7|2807.7|2811.8|2807.8|2810.8|2806.8|4
1644601480000|2022-02-11 17:44:40|2810.7|2806.7|2810.8|2806.8|2810.8|2806.8|2810.7|2806.7|5
1644601500000|2022-02-11 17:45:00|2811.2|2807.2|2811.2|2807.2|2811.2|2807.2|2811.2|2807.2|0
1644601510000|2022-02-11 17:45:10|2811.7|2807.7|2811.7|2807.7|2811.7|2807.7|2811.7|2807.7|1
1644601520000|2022-02-11 17:45:20|||||||||1
1644601530000|2022-02-11 17:45:30|2811.8|2807.8|2812.2|2808.2|2812.2|2808.2|2811.7|2807.7|2
1644601540000|2022-02-11 17:45:40|2812.7|2808.7|2812.7|2808.7|2812.7|2808.7|2812.7|2808.7|0
1644601560000|2022-02-11 17:46:00|2811.7|2807.7|2811.7|2807.7|2811.7|2807.7|2811.7|2807.7|0
1644601570000|2022-02-11 17:46:10|2811.3|2807.3|2811.7|2807.7|2811.7|2807.7|2811.3|2807.3|0
1644601590000|2022-02-11 17:46:30|||||||||3
1644601620000|2022-02-11 17:47:00|2812.2|2808.2|2812.2|2808.2|2812.2|2808.2|2812.2|2808.2|2
1644601630000|2022-02-11 17:47:10|||||||||3
1644601660000|2022-02-11 17:47:40|2811.2|2807.2|2811.2|2807.2|2811.2|2807.2|2811.2|2807.2|2
1644601670000|2022-02-11 17:47:50|2811.3|2807.3|2811.7|2807.7|2812.7|2808.7|2811.3|2807.3|9
1644601680000|2022-02-11 17:48:00|2812.2|2808.2|2813.2|2809.2|2813.2|2809.2|2812.2|2808.2|55
1644601690000|2022-02-11 17:48:10|2812.8|2808.8|2812.8|2808.8|2812.8|2808.8|2812.8|2808.8|1
1644601720000|2022-02-11 17:48:40|2812.7|2808.7|2812.7|2808.7|2812.7|2808.7|2812.7|2808.7|0
1644601740000|2022-02-11 17:49:00|2812.8|2808.8|2813.2|2809.2|2813.2|2809.2|2812.8|2808.8|4
1644601750000|2022-02-11 17:49:10|||||||||57
1644601800000|2022-02-11 17:50:00|2813.7|2809.7|2813.2|2809.2|2813.7|2809.7|2813.2|2809.2|1
1644601810000|2022-02-11 17:50:10|2813.7|2809.7|2813.2|2809.2|2813.7|2809.7|2813.2|2809.2|0
1644601820000|2022-02-11 17:50:20|2813.7|2809.7|2813.7|2809.7|2813.7|2809.7|2813.7|2809.7|0
1644601850000|2022-02-11 17:50:50|||||||||3
1644601910000|2022-02-11 17:51:50|2813.6|2809.6|2813.7|2809.7|2813.7|2809.7|2812.7|2808.7|0
1644601920000|2022-02-11 17:52:00|||||||||1
1644601940000|2022-02-11 17:52:20|2814.7|2810.7|2814.7|2810.7|2814.7|2810.7|2814.6|2810.6|10
1644602010000|2022-02-11 17:53:30|||||||||2
1644602030000|2022-02-11 17:53:50|||||||||2
1644602040000|2022-02-11 17:54:00|||||||||1
1644602060000|2022-02-11 17:54:20|||||||||6
1644602070000|2022-02-11 17:54:30|2815.2|2811.2|2815.2|2811.2|2815.2|2811.2|2814.7|2810.7|0
1644602080000|2022-02-11 17:54:40|2814.7|2810.7|2814.7|2810.7|2814.7|2810.7|2814.7|2810.7|1
1644602090000|2022-02-11 17:54:50|2815.2|2811.2|2815.2|2811.2|2815.2|2811.2|2815.2|2811.2|13
1644602110000|2022-02-11 17:55:10|2815.6|2811.6|2815.6|2811.6|2815.6|2811.6|2815.6|2811.6|0
1644602120000|2022-02-11 17:55:20|||||||||1
1644602160000|2022-02-11 17:56:00|2815.7|2811.7|2815.7|2811.7|2815.7|2811.7|2815.7|2811.7|0
1644602180000|2022-02-11 17:56:20|||||||||2
1644602190000|2022-02-11 17:56:30|2815.6|2811.6|2815.7|2811.7|2815.7|2811.7|2815.6|2811.6|1
1644602210000|2022-02-11 17:56:50|2815.6|2811.6|2814.6|2810.6|2815.6|2811.6|2814.6|2810.6|1
1644602220000|2022-02-11 17:57:00|||||||||1
1644602230000|2022-02-11 17:57:10|2815.6|2811.6|2815.6|2811.6|2815.6|2811.6|2815.6|2811.6|0
1644602250000|2022-02-11 17:57:30|||||||||4
1644602260000|2022-02-11 17:57:40|2815.1|2811.1|2815.6|2811.6|2815.6|2811.6|2815.1|2811.1|0
1644602350000|2022-02-11 17:59:10|||||||||2
1644602370000|2022-02-11 17:59:30|||||||||5
1644602420000|2022-02-11 18:00:20|||||||||1
1644602460000|2022-02-11 18:01:00|2816.1|2812.1|2816.6|2812.6|2816.6|2812.6|2816.1|2812.1|3
1644602480000|2022-02-11 18:01:20|2817.7|2813.7|2818.6|2814.6|2818.6|2814.6|2817.7|2813.7|0
1644602490000|2022-02-11 18:01:30|2817.7|2813.7|2818.2|2814.2|2818.2|2814.2|2817.7|2813.7|0
1644602500000|2022-02-11 18:01:40|2818.6|2814.6|2818.6|2814.6|2818.6|2814.6|2818.6|2814.6|0
1644602510000|2022-02-11 18:01:50|2818.7|2814.7|2818.7|2814.7|2818.7|2814.7|2818.7|2814.7|1
1644602520000|2022-02-11 18:02:00|||||||||2
1644602530000|2022-02-11 18:02:10|||||||||5
1644602540000|2022-02-11 18:02:20|2819.2|2815.2|2819.2|2815.2|2819.2|2815.2|2819.2|2815.2|4
1644602550000|2022-02-11 18:02:30|2819.7|2815.7|2819.1|2815.1|2819.7|2815.7|2819.1|2815.1|2
1644602570000|2022-02-11 18:02:50|2818.7|2814.7|2818.7|2814.7|2818.7|2814.7|2818.7|2814.7|14
1644602580000|2022-02-11 18:03:00|2819.1|2815.1|2819.1|2815.1|2819.1|2815.1|2819.1|2815.1|0
1644602590000|2022-02-11 18:03:10|2819.6|2815.6|2819.6|2815.6|2819.6|2815.6|2819.6|2815.6|0
1644602620000|2022-02-11 18:03:40|2819.1|2815.1|2819.6|2815.6|2819.6|2815.6|2819.1|2815.1|0
1644602640000|2022-02-11 18:04:00|2819.1|2815.1|2819.1|2815.1|2819.1|2815.1|2819.1|2815.1|0
1644602650000|2022-02-11 18:04:10|2819.6|2815.6|2819.6|2815.6|2819.6|2815.6|2819.6|2815.6|0
1644602670000|2022-02-11 18:04:30|2819.1|2815.1|2819.1|2815.1|2819.1|2815.1|2818.6|2814.6|0
1644602680000|2022-02-11 18:04:40|2819.6|2815.6|2819.6|2815.6|2819.6|2815.6|2819.6|2815.6|0
1644602690000|2022-02-11 18:04:50|||||||||5
1644602710000|2022-02-11 18:05:10|2820.1|2816.1|2820.1|2816.1|2820.1|2816.1|2820.1|2816.1|0
1644602730000|2022-02-11 18:05:30|2819.6|2815.6|2819.6|2815.6|2819.6|2815.6|2819.6|2815.6|0
1644602760000|2022-02-11 18:06:00|2818.6|2814.6|2819.1|2815.1|2819.1|2815.1|2818.6|2814.6|3
1644602770000|2022-02-11 18:06:10|2819.6|2815.6|2819.6|2815.6|2819.6|2815.6|2819.6|2815.6|0
1644602790000|2022-02-11 18:06:30|2819.1|2815.1|2819.6|2815.6|2819.6|2815.6|2819.1|2815.1|3
1644602820000|2022-02-11 18:07:00|2820.1|2816.1|2820.1|2816.1|2820.1|2816.1|2820.1|2816.1|0
1644602830000|2022-02-11 18:07:10|2820.6|2816.6|2820.6|2816.6|2820.6|2816.6|2820.6|2816.6|0
1644602850000|2022-02-11 18:07:30|||||||||2
1644602880000|2022-02-11 18:08:00|||||||||3
1644602890000|2022-02-11 18:08:10|||||||||1
1644602900000|2022-02-11 18:08:20|2820.5|2816.5|2820.5|2816.5|2820.5|2816.5|2820.5|2816.5|1
1644602910000|2022-02-11 18:08:30|2819.6|2815.6|2819.6|2815.6|2819.6|2815.6|2819.6|2815.6|0
1644602920000|2022-02-11 18:08:40|2820.6|2816.6|2820.6|2816.6|2820.6|2816.6|2820.6|2816.6|0
1644603000000|2022-02-11 18:10:00|||||||||3
1644603020000|2022-02-11 18:10:20|||||||||2
1644603080000|2022-02-11 18:11:20|||||||||2
1644603100000|2022-02-11 18:11:40|2819.6|2815.6|2819.6|2815.6|2819.6|2815.6|2819.6|2815.6|0
1644603160000|2022-02-11 18:12:40|||||||||2
1644603180000|2022-02-11 18:13:00|2819.5|2815.5|2819.1|2815.1|2819.5|2815.5|2819.1|2815.1|0
1644603190000|2022-02-11 18:13:10|2818.6|2814.6|2818.6|2814.6|2818.6|2814.6|2818.6|2814.6|2
1644603210000|2022-02-11 18:13:30|2818.5|2814.5|2818.1|2814.1|2818.6|2814.6|2817.6|2813.6|0
1644603220000|2022-02-11 18:13:40|||||||||2
1644603280000|2022-02-11 18:14:40|2818.6|2814.6|2818.6|2814.6|2818.6|2814.6|2818.6|2814.6|1
1644603300000|2022-02-11 18:15:00|2818.5|2814.5|2818.1|2814.1|2818.5|2814.5|2818.1|2814.1|0
1644603310000|2022-02-11 18:15:10|2817.6|2813.6|2817.6|2813.6|2817.6|2813.6|2817.6|2813.6|0
1644603320000|2022-02-11 18:15:20|||||||||1
1644603340000|2022-02-11 18:15:40|2816.6|2812.6|2816.6|2812.6|2816.6|2812.6|2816.6|2812.6|0
1644603350000|2022-02-11 18:15:50|2816.5|2812.5|2815.6|2811.6|2816.5|2812.5|2815.6|2811.6|1
1644603360000|2022-02-11 18:16:00|||||||||2
1644603400000|2022-02-11 18:16:40|||||||||1
1644603430000|2022-02-11 18:17:10|||||||||2
1644603440000|2022-02-11 18:17:20|2816.6|2812.6|2816.6|2812.6|2816.6|2812.6|2816.6|2812.6|0
1644603480000|2022-02-11 18:18:00|||||||||1
1644603510000|2022-02-11 18:18:30|||||||||1
1644603520000|2022-02-11 18:18:40|||||||||2
1644603550000|2022-02-11 18:19:10|||||||||1
1644603580000|2022-02-11 18:19:40|||||||||1
1644603590000|2022-02-11 18:19:50|||||||||1
1644603600000|2022-02-11 18:20:00|2816.7|2812.7|2817.6|2813.6|2817.6|2813.6|2816.7|2812.7|0
1644603610000|2022-02-11 18:20:10|||||||||5
1644603630000|2022-02-11 18:20:30|||||||||1
1644603650000|2022-02-11 18:20:50|||||||||1
1644603670000|2022-02-11 18:21:10|||||||||1
1644603690000|2022-02-11 18:21:30|||||||||2
1644603700000|2022-02-11 18:21:40|||||||||5
1644603710000|2022-02-11 18:21:50|2818.1|2814.1|2818.6|2814.6|2818.6|2814.6|2818.1|2814.1|0
1644603720000|2022-02-11 18:22:00|||||||||1
1644603750000|2022-02-11 18:22:30|||||||||1
1644603770000|2022-02-11 18:22:50|2818.1|2814.1|2818.1|2814.1|2818.1|2814.1|2818.1|2814.1|0
1644603790000|2022-02-11 18:23:10|||||||||1
1644603810000|2022-02-11 18:23:30|2817.6|2813.6|2817.1|2813.1|2817.6|2813.6|2817.1|2813.1|0
1644603830000|2022-02-11 18:23:50|||||||||1
1644603840000|2022-02-11 18:24:00|2816.6|2812.6|2816.6|2812.6|2816.6|2812.6|2816.6|2812.6|0
1644603850000|2022-02-11 18:24:10|2815.6|2811.6|2815.1|2811.1|2815.6|2811.6|2815.1|2811.1|6
1644603860000|2022-02-11 18:24:20|2814.6|2810.6|2814.6|2810.6|2815.1|2811.1|2814.6|2810.6|5
1644603880000|2022-02-11 18:24:40|2814.1|2810.1|2813.6|2809.6|2814.1|2810.1|2813.6|2809.6|2
1644603890000|2022-02-11 18:24:50|2814|2810|2814.1|2810.1|2814.1|2810.1|2814|2810|1
1644603900000|2022-02-11 18:25:00|2814.6|2810.6|2814.6|2810.6|2814.6|2810.6|2814.6|2810.6|0
1644603910000|2022-02-11 18:25:10|||||||||1
1644603920000|2022-02-11 18:25:20|2814.1|2810.1|2812.1|2808.1|2814.1|2810.1|2812.1|2808.1|0
1644603930000|2022-02-11 18:25:30|2812.2|2808.2|2813.1|2809.1|2813.1|2809.1|2812.2|2808.2|0
1644603940000|2022-02-11 18:25:40|||||||||1
1644603950000|2022-02-11 18:25:50|2812.6|2808.6|2812.6|2808.6|2812.6|2808.6|2812.6|2808.6|0
1644603980000|2022-02-11 18:26:20|||||||||1
1644604020000|2022-02-11 18:27:00|||||||||1
1644604030000|2022-02-11 18:27:10|||||||||2
1644604050000|2022-02-11 18:27:30|2812.1|2808.1|2811.1|2807.1|2812.1|2808.1|2811.1|2807.1|0
1644604060000|2022-02-11 18:27:40|2811|2807|2810.1|2806.1|2811|2807|2810.1|2806.1|1
1644604070000|2022-02-11 18:27:50|2810.6|2806.6|2811.1|2807.1|2811.1|2807.1|2810.6|2806.6|1
1644604080000|2022-02-11 18:28:00|2810.6|2806.6|2811.1|2807.1|2811.1|2807.1|2810.6|2806.6|0
1644604090000|2022-02-11 18:28:10|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|0
1644604100000|2022-02-11 18:28:20|||||||||1
1644604120000|2022-02-11 18:28:40|||||||||1
1644604130000|2022-02-11 18:28:50|2811.1|2807.1|2810.6|2806.6|2811.1|2807.1|2810.6|2806.6|0
1644604140000|2022-02-11 18:29:00|2810.2|2806.2|2811.1|2807.1|2811.1|2807.1|2810.2|2806.2|1
1644604150000|2022-02-11 18:29:10|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|2810.6|2806.6|0
1644604170000|2022-02-11 18:29:30|2811.1|2807.1|2811.1|2807.1|2811.1|2807.1|2811.1|2807.1|0
1644604180000|2022-02-11 18:29:40|2813.1|2805.1|2811.6|2807.6|2813.1|2807.6|2811.1|2805.1|3
1644604190000|2022-02-11 18:29:50|2813.1|2805.1|2813.1|2805.1|2813.1|2805.1|2813.1|2805.1|46
1644831900000|2022-02-14 09:45:00|2762.6|2758.6|2764.1|2760.1|2764.6|2760.6|2762.2|2758.2|0
1644831910000|2022-02-14 09:45:10|2764.6|2760.6|2762.1|2758.1|2765.1|2761.1|2762.1|2758.1|5
1644831920000|2022-02-14 09:45:20|2764.1|2760.1|2773.1|2769.1|2773.6|2769.6|2763.6|2759.6|18
1644831930000|2022-02-14 09:45:30|2772.6|2768.6|2772.6|2768.6|2773.6|2769.6|2772.6|2768.6|4
1644831940000|2022-02-14 09:45:40|2771.6|2767.6|2769.6|2765.6|2771.6|2767.6|2769.6|2765.6|3
1644831950000|2022-02-14 09:45:50|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|5
1644831960000|2022-02-14 09:46:00|2768.1|2764.1|2768.6|2764.6|2768.6|2764.6|2767.6|2763.6|1
1644831970000|2022-02-14 09:46:10|2769.6|2765.6|2770.1|2766.1|2770.1|2766.1|2767.6|2763.6|4
1644831980000|2022-02-14 09:46:20|2769.1|2765.1|2768.1|2764.1|2770.1|2766.1|2768.1|2764.1|0
1644831990000|2022-02-14 09:46:30|2770.1|2766.1|2769.6|2765.6|2770.1|2766.1|2768.6|2764.6|3
1644832020000|2022-02-14 09:47:00|2770.6|2766.6|2771.1|2767.1|2771.1|2767.1|2770.6|2766.6|1
1644832030000|2022-02-14 09:47:10|2771.6|2767.6|2770.6|2766.6|2771.6|2767.6|2770.1|2766.1|0
1644832050000|2022-02-14 09:47:30|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|2769.1|2765.1|0
1644832060000|2022-02-14 09:47:40|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|0
1644832080000|2022-02-14 09:48:00|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|0
1644832090000|2022-02-14 09:48:10|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|2
1644832100000|2022-02-14 09:48:20|||||||||1
1644832110000|2022-02-14 09:48:30|||||||||1
1644832130000|2022-02-14 09:48:50|2770.1|2766.1|2766.6|2762.6|2770.1|2766.1|2766.6|2762.6|5
1644832140000|2022-02-14 09:49:00|2766.1|2762.1|2766.6|2762.6|2766.6|2762.6|2765.6|2761.6|0
1644832150000|2022-02-14 09:49:10|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|1
1644832160000|2022-02-14 09:49:20|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|0
1644832170000|2022-02-14 09:49:30|2767.6|2763.6|2767.1|2763.1|2767.6|2763.6|2767.1|2763.1|8
1644832180000|2022-02-14 09:49:40|||||||||1
1644832200000|2022-02-14 09:50:00|2768.1|2764.1|2769.1|2765.1|2769.6|2765.6|2768.1|2764.1|6
1644832230000|2022-02-14 09:50:30|2770.1|2766.1|2771.1|2767.1|2771.1|2767.1|2770.1|2766.1|4
1644832240000|2022-02-14 09:50:40|||||||||1
1644832260000|2022-02-14 09:51:00|||||||||2
1644832270000|2022-02-14 09:51:10|2772.1|2768.1|2772.1|2768.1|2772.1|2768.1|2772.1|2768.1|1
1644832280000|2022-02-14 09:51:20|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|1
1644832290000|2022-02-14 09:51:30|2774.1|2770.1|2774.1|2770.1|2774.1|2770.1|2774.1|2770.1|4
1644832310000|2022-02-14 09:51:50|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|0
1644832320000|2022-02-14 09:52:00|2773.1|2769.1|2774.1|2770.1|2774.1|2770.1|2773.1|2769.1|0
1644832360000|2022-02-14 09:52:40|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|0
1644832380000|2022-02-14 09:53:00|2773.7|2769.7|2774.1|2770.1|2775.1|2771.1|2773.7|2769.7|13
1644832390000|2022-02-14 09:53:10|2775.1|2771.1|2775.1|2771.1|2775.6|2771.6|2774.6|2770.6|1
1644832430000|2022-02-14 09:53:50|||||||||1
1644832440000|2022-02-14 09:54:00|2774.1|2770.1|2776.6|2772.6|2776.6|2772.6|2774.1|2770.1|2
1644832450000|2022-02-14 09:54:10|2777.1|2773.1|2777.1|2773.1|2777.1|2773.1|2777.1|2773.1|0
1644832480000|2022-02-14 09:54:40|2776.6|2772.6|2776.6|2772.6|2776.6|2772.6|2776.6|2772.6|0
1644832490000|2022-02-14 09:54:50|2776.1|2772.1|2776.1|2772.1|2776.1|2772.1|2776.1|2772.1|2
1644832500000|2022-02-14 09:55:00|2777.1|2773.1|2776.6|2772.6|2777.1|2773.1|2776.6|2772.6|0
1644832510000|2022-02-14 09:55:10|2777.1|2773.1|2776.6|2772.6|2777.1|2773.1|2776.6|2772.6|0
1644832530000|2022-02-14 09:55:30|2776.1|2772.1|2776.1|2772.1|2776.1|2772.1|2776.1|2772.1|0
1644832550000|2022-02-14 09:55:50|2775.6|2771.6|2775.6|2771.6|2775.6|2771.6|2775.6|2771.6|0
1644832560000|2022-02-14 09:56:00|2775.1|2771.1|2774.6|2770.6|2775.6|2771.6|2774.6|2770.6|2
1644832580000|2022-02-14 09:56:20|2774.1|2770.1|2774.1|2770.1|2774.1|2770.1|2773.6|2769.6|0
1644832590000|2022-02-14 09:56:30|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|0
1644832600000|2022-02-14 09:56:40|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|0
1644832620000|2022-02-14 09:57:00|2774.1|2770.1|2774.1|2770.1|2774.1|2770.1|2774.1|2770.1|0
1644832630000|2022-02-14 09:57:10|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|0
1644832660000|2022-02-14 09:57:40|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|0
1644832670000|2022-02-14 09:57:50|2774.1|2770.1|2774.1|2770.1|2774.1|2770.1|2774.1|2770.1|0
1644832680000|2022-02-14 09:58:00|2774.6|2770.6|2775.1|2771.1|2775.1|2771.1|2774.1|2770.1|1
1644832690000|2022-02-14 09:58:10|2776.1|2772.1|2776.1|2772.1|2776.1|2772.1|2776.1|2772.1|2
1644832710000|2022-02-14 09:58:30|2776.6|2772.6|2776.6|2772.6|2776.6|2772.6|2776.6|2772.6|0
1644832770000|2022-02-14 09:59:30|2775.6|2771.6|2775.6|2771.6|2775.6|2771.6|2775.6|2771.6|17
1644832790000|2022-02-14 09:59:50|2774.6|2770.6|2774.6|2770.6|2774.6|2770.6|2774.6|2770.6|5
1644832800000|2022-02-14 10:00:00|2775.1|2771.1|2773.1|2769.1|2775.1|2771.1|2773.1|2769.1|5
1644832820000|2022-02-14 10:00:20|2772.1|2768.1|2772.1|2768.1|2772.1|2768.1|2772.1|2768.1|1
1644832860000|2022-02-14 10:01:00|2772.6|2768.6|2772.6|2768.6|2772.6|2768.6|2772.6|2768.6|0
1644832880000|2022-02-14 10:01:20|2772.1|2768.1|2772.1|2768.1|2772.1|2768.1|2772.1|2768.1|0
1644832900000|2022-02-14 10:01:40|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|0
1644832920000|2022-02-14 10:02:00|2770.1|2766.1|2770.6|2766.6|2770.6|2766.6|2770.1|2766.1|0
1644832940000|2022-02-14 10:02:20|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|0
1644832990000|2022-02-14 10:03:10|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|0
1644833040000|2022-02-14 10:04:00|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|1
1644833050000|2022-02-14 10:04:10|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|0
1644833100000|2022-02-14 10:05:00|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|0
1644833110000|2022-02-14 10:05:10|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|0
1644833210000|2022-02-14 10:06:50|2770.1|2766.1|2770.6|2766.6|2770.6|2766.6|2770.1|2766.1|0
1644833220000|2022-02-14 10:07:00|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|0
1644833290000|2022-02-14 10:08:10|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|0
1644833320000|2022-02-14 10:08:40|||||||||1
1644833340000|2022-02-14 10:09:00|2770.1|2766.1|2770.6|2766.6|2770.6|2766.6|2770.1|2766.1|0
1644833350000|2022-02-14 10:09:10|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|0
1644833370000|2022-02-14 10:09:30|2770.6|2766.6|2770.1|2766.1|2770.6|2766.6|2770.1|2766.1|0
1644833400000|2022-02-14 10:10:00|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|0
1644833410000|2022-02-14 10:10:10|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|0
1644833420000|2022-02-14 10:10:20|2770.6|2766.6|2770.1|2766.1|2770.6|2766.6|2770.1|2766.1|0
1644833430000|2022-02-14 10:10:30|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|0
1644833470000|2022-02-14 10:11:10|||||||||2
1644833500000|2022-02-14 10:11:40|2770.1|2766.1|2770.6|2766.6|2770.6|2766.6|2770.1|2766.1|0
1644833560000|2022-02-14 10:12:40|2770.1|2766.1|2770.6|2766.6|2770.6|2766.6|2770.1|2766.1|0
1644833600000|2022-02-14 10:13:20|2771.1|2767.1|2770.1|2766.1|2771.6|2767.6|2770.1|2766.1|3
1644833610000|2022-02-14 10:13:30|2770.6|2766.6|2771.1|2767.1|2771.1|2767.1|2770.6|2766.6|1
1644833640000|2022-02-14 10:14:00|2773.1|2769.1|2774.6|2770.6|2774.6|2770.6|2773.1|2769.1|1
1644833660000|2022-02-14 10:14:20|2774.1|2770.1|2774.6|2770.6|2774.6|2770.6|2774.1|2770.1|0
1644833680000|2022-02-14 10:14:40|2775.1|2771.1|2774.6|2770.6|2775.1|2771.1|2774.1|2770.1|4
1644833700000|2022-02-14 10:15:00|2775.1|2771.1|2775.1|2771.1|2775.1|2771.1|2775.1|2771.1|2
1644833720000|2022-02-14 10:15:20|2775.6|2771.6|2775.6|2771.6|2775.6|2771.6|2775.6|2771.6|0
1644833740000|2022-02-14 10:15:40|2775.1|2771.1|2774.6|2770.6|2775.1|2771.1|2774.6|2770.6|8
1644833780000|2022-02-14 10:16:20|||||||||10
1644833820000|2022-02-14 10:17:00|2775.1|2771.1|2775.1|2771.1|2775.1|2771.1|2775.1|2771.1|0
1644833840000|2022-02-14 10:17:20|2775.6|2771.6|2776.6|2772.6|2776.6|2772.6|2775.6|2771.6|0
1644833850000|2022-02-14 10:17:30|2777.1|2773.1|2776.6|2772.6|2777.1|2773.1|2776.1|2772.1|0
1644833870000|2022-02-14 10:17:50|2776.1|2772.1|2776.1|2772.1|2776.1|2772.1|2776.1|2772.1|0
1644833940000|2022-02-14 10:19:00|2777.1|2773.1|2777.1|2773.1|2777.1|2773.1|2777.1|2773.1|0
1644833950000|2022-02-14 10:19:10|2777.6|2773.6|2777.6|2773.6|2777.6|2773.6|2777.6|2773.6|0
1644833960000|2022-02-14 10:19:20|2778.1|2774.1|2778.1|2774.1|2778.1|2774.1|2778.1|2774.1|0
1644833970000|2022-02-14 10:19:30|2777.6|2773.6|2777.1|2773.1|2777.6|2773.6|2777.1|2773.1|0
1644834030000|2022-02-14 10:20:30|2775.6|2771.6|2775.1|2771.1|2775.6|2771.6|2775.1|2771.1|0
1644834040000|2022-02-14 10:20:40|2775.6|2771.6|2775.6|2771.6|2775.6|2771.6|2775.6|2771.6|0
1644834070000|2022-02-14 10:21:10|2775.1|2771.1|2775.1|2771.1|2775.1|2771.1|2775.1|2771.1|0
1644834080000|2022-02-14 10:21:20|2774.1|2770.1|2774.1|2770.1|2774.1|2770.1|2774.1|2770.1|0
1644834110000|2022-02-14 10:21:50|2773.1|2769.1|2774.1|2770.1|2774.1|2770.1|2773.1|2769.1|0
1644834120000|2022-02-14 10:22:00|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|0
1644834130000|2022-02-14 10:22:10|2772.6|2768.6|2772.7|2768.7|2772.7|2768.7|2772.6|2768.6|0
1644834140000|2022-02-14 10:22:20|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|0
1644834150000|2022-02-14 10:22:30|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|0
1644834190000|2022-02-14 10:23:10|2773.2|2769.2|2773.6|2769.6|2773.6|2769.6|2773.2|2769.2|0
1644834200000|2022-02-14 10:23:20|2773.1|2769.1|2773.2|2769.2|2773.2|2769.2|2773.1|2769.1|0
1644834210000|2022-02-14 10:23:30|2774.1|2770.1|2773.1|2769.1|2774.1|2770.1|2773.1|2769.1|0
1644834220000|2022-02-14 10:23:40|2772.7|2768.7|2771.1|2767.1|2772.7|2768.7|2771.1|2767.1|1
1644834240000|2022-02-14 10:24:00|2770.1|2766.1|2770.1|2766.1|2770.6|2766.6|2770.1|2766.1|0
1644834360000|2022-02-14 10:26:00|||||||||1
1644834420000|2022-02-14 10:27:00|2771.1|2767.1|2771.1|2767.1|2772.1|2768.1|2771.1|2767.1|0
1644834440000|2022-02-14 10:27:20|2770.6|2766.6|2771.6|2767.6|2771.6|2767.6|2770.1|2766.1|0
1644834450000|2022-02-14 10:27:30|2771.1|2767.1|2770.1|2766.1|2771.6|2767.6|2770.1|2766.1|0
1644834460000|2022-02-14 10:27:40|2770.6|2766.6|2771.6|2767.6|2771.6|2767.6|2770.1|2766.1|0
1644834470000|2022-02-14 10:27:50|2772.1|2768.1|2772.1|2768.1|2772.1|2768.1|2771.6|2767.6|0
1644834480000|2022-02-14 10:28:00|2772.6|2768.6|2772.1|2768.1|2773.6|2769.6|2772.1|2768.1|0
1644834520000|2022-02-14 10:28:40|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|0
1644834530000|2022-02-14 10:28:50|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|2770.1|2766.1|0
1644834540000|2022-02-14 10:29:00|2771.6|2767.6|2770.6|2766.6|2771.6|2767.6|2770.6|2766.6|0
1644834550000|2022-02-14 10:29:10|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|0
1644834560000|2022-02-14 10:29:20|2771.6|2767.6|2771.1|2767.1|2771.6|2767.6|2771.1|2767.1|0
1644834570000|2022-02-14 10:29:30|2771.6|2767.6|2771.1|2767.1|2771.6|2767.6|2771.1|2767.1|0
1644834600000|2022-02-14 10:30:00|2772.1|2768.1|2772.6|2768.6|2773.1|2769.1|2772.1|2768.1|0
1644834610000|2022-02-14 10:30:10|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|2772.6|2768.6|0
1644834620000|2022-02-14 10:30:20|2772.6|2768.6|2772.6|2768.6|2773.1|2769.1|2772.1|2768.1|0
1644834630000|2022-02-14 10:30:30|2772.1|2768.1|2772.6|2768.6|2773.1|2769.1|2772.1|2768.1|0
1644834640000|2022-02-14 10:30:40|2772.1|2768.1|2772.1|2768.1|2772.1|2768.1|2772.1|2768.1|0
1644834650000|2022-02-14 10:30:50|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|0
1644834700000|2022-02-14 10:31:40|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|0
1644834710000|2022-02-14 10:31:50|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|2770.6|2766.6|0
1644834720000|2022-02-14 10:32:00|2770.6|2766.6|2771.1|2767.1|2771.1|2767.1|2770.6|2766.6|0
1644834740000|2022-02-14 10:32:20|2772.1|2768.1|2771.6|2767.6|2772.1|2768.1|2771.6|2767.6|0
1644834750000|2022-02-14 10:32:30|2771.1|2767.1|2771.6|2767.6|2771.6|2767.6|2771.1|2767.1|0
1644834760000|2022-02-14 10:32:40|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|0
1644834790000|2022-02-14 10:33:10|2770.6|2766.6|2769.1|2765.1|2770.6|2766.6|2769.1|2765.1|0
1644834840000|2022-02-14 10:34:00|2770.1|2766.1|2770.1|2766.1|2770.6|2766.6|2770.1|2766.1|13
1644834860000|2022-02-14 10:34:20|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|1
1644834870000|2022-02-14 10:34:30|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2769.6|2765.6|2
1644834880000|2022-02-14 10:34:40|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|3
1644834890000|2022-02-14 10:34:50|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|0
1644834930000|2022-02-14 10:35:30|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|0
1644834940000|2022-02-14 10:35:40|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|20
1644834980000|2022-02-14 10:36:20|2769.6|2765.6|2770.5|2766.5|2770.5|2766.5|2769.6|2765.6|10
1644834990000|2022-02-14 10:36:30|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|0
1644835000000|2022-02-14 10:36:40|2771|2767|2771|2767|2771|2767|2771|2767|0
1644835010000|2022-02-14 10:36:50|||||||||21
1644835030000|2022-02-14 10:37:10|2770.1|2766.1|2769.5|2765.5|2770.1|2766.1|2769|2765|11
1644835050000|2022-02-14 10:37:30|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|0
1644835100000|2022-02-14 10:38:20|2770|2766|2771.5|2767.5|2771.5|2767.5|2770|2766|6
1644835110000|2022-02-14 10:38:30|2771|2767|2772|2768|2772|2768|2771|2767|0
1644835150000|2022-02-14 10:39:10|||||||||10
1644835200000|2022-02-14 10:40:00|2771.6|2767.6|2771.6|2767.6|2771.6|2767.6|2771.6|2767.6|0
1644835210000|2022-02-14 10:40:10|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|0
1644835230000|2022-02-14 10:40:30|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|1
1644835240000|2022-02-14 10:40:40|2770|2766|2770.5|2766.5|2770.5|2766.5|2770|2766|0
1644835250000|2022-02-14 10:40:50|2771|2767|2770.5|2766.5|2771|2767|2770.5|2766.5|0
1644835260000|2022-02-14 10:41:00|||||||||1
1644835270000|2022-02-14 10:41:10|2770.6|2766.6|2771|2767|2771|2767|2770.6|2766.6|0
1644835310000|2022-02-14 10:41:50|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2770|2766|6
1644835320000|2022-02-14 10:42:00|2770|2766|2770|2766|2770.1|2766.1|2770|2766|0
1644835330000|2022-02-14 10:42:10|2770.1|2766.1|2770|2766|2770.1|2766.1|2770|2766|0
1644835360000|2022-02-14 10:42:40|2769.5|2765.5|2770|2766|2770|2766|2769|2765|0
1644835380000|2022-02-14 10:43:00|2770.1|2766.1|2771|2767|2771|2767|2770.1|2766.1|0
1644835390000|2022-02-14 10:43:10|2770.5|2766.5|2770|2766|2770.5|2766.5|2770|2766|0
1644835400000|2022-02-14 10:43:20|2769.5|2765.5|2770.6|2766.6|2770.6|2766.6|2769.5|2765.5|1
1644835410000|2022-02-14 10:43:30|2771|2767|2770.5|2766.5|2771|2767|2770.5|2766.5|11
1644835420000|2022-02-14 10:43:40|2770|2766|2770.5|2766.5|2770.5|2766.5|2770|2766|0
1644835440000|2022-02-14 10:44:00|2770.6|2766.6|2770.1|2766.1|2770.6|2766.6|2770.1|2766.1|22
1644835450000|2022-02-14 10:44:10|||||||||1
1644835490000|2022-02-14 10:44:50|||||||||3
1644835540000|2022-02-14 10:45:40|2770.5|2766.5|2770.5|2766.5|2770.5|2766.5|2770.5|2766.5|0
1644835560000|2022-02-14 10:46:00|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|0
1644835570000|2022-02-14 10:46:10|2770.5|2766.5|2770.5|2766.5|2770.5|2766.5|2770.5|2766.5|0
1644835600000|2022-02-14 10:46:40|2770.6|2766.6|2770.5|2766.5|2771|2767|2770.5|2766.5|0
1644835620000|2022-02-14 10:47:00|2771|2767|2771|2767|2771|2767|2771|2767|0
1644835650000|2022-02-14 10:47:30|2772.5|2768.5|2772.5|2768.5|2772.5|2768.5|2772.5|2768.5|1
1644835660000|2022-02-14 10:47:40|2772|2768|2772|2768|2772|2768|2772|2768|0
1644835680000|2022-02-14 10:48:00|2772.5|2768.5|2772.5|2768.5|2772.5|2768.5|2772.5|2768.5|3
1644835740000|2022-02-14 10:49:00|||||||||2
1644835770000|2022-02-14 10:49:30|2773|2769|2773|2769|2773|2769|2772.1|2768.1|0
1644835780000|2022-02-14 10:49:40|2775|2771|2776|2772|2776.1|2772.1|2775|2771|2
1644835790000|2022-02-14 10:49:50|2775.5|2771.5|2775.5|2771.5|2775.5|2771.5|2775.5|2771.5|1
1644835810000|2022-02-14 10:50:10|2775.6|2771.6|2776.1|2772.1|2776.1|2772.1|2775.6|2771.6|23
1644835820000|2022-02-14 10:50:20|2776.6|2772.6|2776.6|2772.6|2776.6|2772.6|2776.6|2772.6|1
1644835900000|2022-02-14 10:51:40|2776.1|2772.1|2776.1|2772.1|2776.1|2772.1|2776.1|2772.1|0
1644835940000|2022-02-14 10:52:20|2775.6|2771.6|2775.6|2771.6|2775.6|2771.6|2775.6|2771.6|0
1644835950000|2022-02-14 10:52:30|2776.6|2772.6|2776.6|2772.6|2776.6|2772.6|2776.6|2772.6|0
1644835960000|2022-02-14 10:52:40|2777.1|2773.1|2777.1|2773.1|2777.1|2773.1|2777.1|2773.1|0
1644836010000|2022-02-14 10:53:30|2776.6|2772.6|2776.6|2772.6|2776.6|2772.6|2776.6|2772.6|0
1644836020000|2022-02-14 10:53:40|2777.1|2773.1|2777.1|2773.1|2777.1|2773.1|2777.1|2773.1|0
1644836030000|2022-02-14 10:53:50|2776.6|2772.6|2776.6|2772.6|2776.6|2772.6|2776.6|2772.6|1
1644836080000|2022-02-14 10:54:40|2776.1|2772.1|2776.1|2772.1|2776.1|2772.1|2776.1|2772.1|0
1644836110000|2022-02-14 10:55:10|2775.6|2771.6|2775.6|2771.6|2776.1|2772.1|2775.6|2771.6|0
1644836130000|2022-02-14 10:55:30|2775.1|2771.1|2775.1|2771.1|2775.1|2771.1|2775.1|2771.1|0
1644836160000|2022-02-14 10:56:00|2774.6|2770.6|2773.6|2769.6|2774.6|2770.6|2773.6|2769.6|0
1644836170000|2022-02-14 10:56:10|2773.1|2769.1|2773.6|2769.6|2774.1|2770.1|2773.1|2769.1|0
1644836210000|2022-02-14 10:56:50|||||||||1
1644836250000|2022-02-14 10:57:30|2774.1|2770.1|2773.6|2769.6|2774.1|2770.1|2773.6|2769.6|0
1644836280000|2022-02-14 10:58:00|2774.1|2770.1|2774.1|2770.1|2774.1|2770.1|2774.1|2770.1|0
1644836310000|2022-02-14 10:58:30|||||||||10
1644836380000|2022-02-14 10:59:40|2773.6|2769.6|2773.1|2769.1|2773.6|2769.6|2773.1|2769.1|0
1644836420000|2022-02-14 11:00:20|2772.6|2768.6|2772.6|2768.6|2772.6|2768.6|2772.6|2768.6|0
1644836440000|2022-02-14 11:00:40|2772|2768|2770.6|2766.6|2772|2768|2770.6|2766.6|0
1644836450000|2022-02-14 11:00:50|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|0
1644836480000|2022-02-14 11:01:20|2772.1|2768.1|2772.1|2768.1|2772.1|2768.1|2772.1|2768.1|3
1644836520000|2022-02-14 11:02:00|2772.6|2768.6|2772.6|2768.6|2772.6|2768.6|2772.6|2768.6|0
1644836560000|2022-02-14 11:02:40|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|0
1644836570000|2022-02-14 11:02:50|2772.6|2768.6|2772.6|2768.6|2772.6|2768.6|2772.1|2768.1|0
1644836580000|2022-02-14 11:03:00|2772.1|2768.1|2772.6|2768.6|2772.6|2768.6|2772.1|2768.1|0
1644836590000|2022-02-14 11:03:10|2772.1|2768.1|2772.1|2768.1|2772.1|2768.1|2771.6|2767.6|0
1644836610000|2022-02-14 11:03:30|2773.1|2769.1|2774.1|2770.1|2774.6|2770.6|2773.1|2769.1|1
1644836630000|2022-02-14 11:03:50|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|0
1644836640000|2022-02-14 11:04:00|2774.1|2770.1|2772.1|2768.1|2774.1|2770.1|2772.1|2768.1|0
1644836650000|2022-02-14 11:04:10|2772.6|2768.6|2772.6|2768.6|2772.6|2768.6|2772.6|2768.6|0
1644836760000|2022-02-14 11:06:00|2772.1|2768.1|2772.6|2768.6|2772.6|2768.6|2772.1|2768.1|0
1644836790000|2022-02-14 11:06:30|2772.5|2768.5|2770.6|2766.6|2772.5|2768.5|2770.6|2766.6|0
1644836820000|2022-02-14 11:07:00|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|0
1644836830000|2022-02-14 11:07:10|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|0
1644836840000|2022-02-14 11:07:20|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|5
1644836850000|2022-02-14 11:07:30|2770.6|2766.6|2770.1|2766.1|2770.6|2766.6|2770.1|2766.1|0
1644836860000|2022-02-14 11:07:40|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|0
1644836950000|2022-02-14 11:09:10|2768.6|2764.6|2767.6|2763.6|2768.6|2764.6|2767.1|2763.1|0
1644836960000|2022-02-14 11:09:20|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|0
1644837180000|2022-02-14 11:13:00|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|0
1644837200000|2022-02-14 11:13:20|2764.6|2760.6|2765.1|2761.1|2765.6|2761.6|2764.1|2760.1|23
1644837210000|2022-02-14 11:13:30|2765.6|2761.6|2765.6|2761.6|2765.6|2761.6|2765.6|2761.6|0
1644837220000|2022-02-14 11:13:40|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|0
1644837240000|2022-02-14 11:14:00|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|10
1644837250000|2022-02-14 11:14:10|2765.6|2761.6|2766.6|2762.6|2766.6|2762.6|2765.6|2761.6|2
1644837260000|2022-02-14 11:14:20|2765.1|2761.1|2764.6|2760.6|2765.1|2761.1|2764.6|2760.6|10
1644837270000|2022-02-14 11:14:30|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|0
1644837280000|2022-02-14 11:14:40|2765.6|2761.6|2765.6|2761.6|2765.6|2761.6|2765.6|2761.6|25
1644837290000|2022-02-14 11:14:50|||||||||3
1644837320000|2022-02-14 11:15:20|2765.1|2761.1|2765.6|2761.6|2765.6|2761.6|2765.1|2761.1|1
1644837340000|2022-02-14 11:15:40|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|1
1644837350000|2022-02-14 11:15:50|2767.6|2763.6|2767.6|2763.6|2767.6|2763.6|2767.6|2763.6|4
1644837360000|2022-02-14 11:16:00|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|10
1644837380000|2022-02-14 11:16:20|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|0
1644837390000|2022-02-14 11:16:30|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|0
1644837400000|2022-02-14 11:16:40|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|0
1644837410000|2022-02-14 11:16:50|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|0
1644837430000|2022-02-14 11:17:10|2767.1|2763.1|2767.6|2763.6|2767.6|2763.6|2767.1|2763.1|1
1644837440000|2022-02-14 11:17:20|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|10
1644837450000|2022-02-14 11:17:30|2767.6|2763.6|2767.1|2763.1|2767.6|2763.6|2767.1|2763.1|10
1644837470000|2022-02-14 11:17:50|2767.6|2763.6|2767.6|2763.6|2767.6|2763.6|2767.6|2763.6|2
1644837480000|2022-02-14 11:18:00|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|10
1644837540000|2022-02-14 11:19:00|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|2
1644837630000|2022-02-14 11:20:30|2766.6|2762.6|2768.1|2764.1|2768.1|2764.1|2766.6|2762.6|6
1644837640000|2022-02-14 11:20:40|2768.6|2764.6|2767.6|2763.6|2768.6|2764.6|2767.6|2763.6|4
1644837650000|2022-02-14 11:20:50|2768.1|2764.1|2768.1|2764.1|2768.1|2764.1|2768.1|2764.1|0
1644837660000|2022-02-14 11:21:00|||||||||2
1644837670000|2022-02-14 11:21:10|2768.6|2764.6|2768.6|2764.6|2768.6|2764.6|2767.1|2763.1|1
1644837690000|2022-02-14 11:21:30|2768.1|2764.1|2768.1|2764.1|2768.6|2764.6|2768.1|2764.1|21
1644837700000|2022-02-14 11:21:40|2768.5|2764.5|2768.1|2764.1|2768.6|2764.6|2768.1|2764.1|1
1644837710000|2022-02-14 11:21:50|2767.1|2763.1|2768|2764|2768.1|2764.1|2767.1|2763.1|12
1644837720000|2022-02-14 11:22:00|2767.1|2763.1|2766.1|2762.1|2767.5|2763.5|2766.1|2762.1|0
1644837730000|2022-02-14 11:22:10|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|0
1644837800000|2022-02-14 11:23:20|2766.5|2762.5|2765.6|2761.6|2766.5|2762.5|2765.5|2761.5|0
1644837810000|2022-02-14 11:23:30|2766.5|2762.5|2766|2762|2766.5|2762.5|2766|2762|0
1644837820000|2022-02-14 11:23:40|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|0
1644837830000|2022-02-14 11:23:50|2766|2762|2766|2762|2766|2762|2766|2762|1
1644837860000|2022-02-14 11:24:20|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|0
1644837870000|2022-02-14 11:24:30|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|0
1644837880000|2022-02-14 11:24:40|2766.1|2762.1|2766|2762|2766.1|2762.1|2766|2762|0
1644837890000|2022-02-14 11:24:50|2765.5|2761.5|2766.5|2762.5|2766.6|2762.6|2765.5|2761.5|0
1644837900000|2022-02-14 11:25:00|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.5|2762.5|0
1644837910000|2022-02-14 11:25:10|2765.5|2761.5|2765.6|2761.6|2765.6|2761.6|2765.5|2761.5|0
1644837930000|2022-02-14 11:25:30|2767|2763|2767|2763|2767|2763|2767|2763|0
1644837960000|2022-02-14 11:26:00|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|2767|2763|0
1644837970000|2022-02-14 11:26:10|2767|2763|2766.1|2762.1|2767|2763|2766.1|2762.1|8
1644837990000|2022-02-14 11:26:30|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|0
1644838060000|2022-02-14 11:27:40|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|0
1644838070000|2022-02-14 11:27:50|2767.6|2763.6|2767.6|2763.6|2767.6|2763.6|2767.6|2763.6|0
1644838080000|2022-02-14 11:28:00|2768.1|2764.1|2767|2763|2768.1|2764.1|2767|2763|1
1644838090000|2022-02-14 11:28:10|2766.1|2762.1|2766.6|2762.6|2766.6|2762.6|2766.1|2762.1|0
1644838130000|2022-02-14 11:28:50|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|0
1644838150000|2022-02-14 11:29:10|||||||||1
1644838220000|2022-02-14 11:30:20|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|0
1644838260000|2022-02-14 11:31:00|2764.6|2760.6|2764.6|2760.6|2764.6|2760.6|2764.6|2760.6|0
1644838290000|2022-02-14 11:31:30|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|0
1644838300000|2022-02-14 11:31:40|2765.6|2761.6|2765.6|2761.6|2765.6|2761.6|2765.6|2761.6|7
1644838320000|2022-02-14 11:32:00|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|0
1644838390000|2022-02-14 11:33:10|2766.6|2762.6|2765.6|2761.6|2766.6|2762.6|2765.6|2761.6|1
1644838400000|2022-02-14 11:33:20|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|0
1644838410000|2022-02-14 11:33:30|2765.6|2761.6|2765.6|2761.6|2765.6|2761.6|2765.6|2761.6|2
1644838430000|2022-02-14 11:33:50|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|0
1644838440000|2022-02-14 11:34:00|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|0
1644838450000|2022-02-14 11:34:10|2767.6|2763.6|2768.1|2764.1|2768.1|2764.1|2767.6|2763.6|0
1644838460000|2022-02-14 11:34:20|2767.1|2763.1|2767.6|2763.6|2767.6|2763.6|2767.1|2763.1|0
1644838510000|2022-02-14 11:35:10|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|0
1644838520000|2022-02-14 11:35:20|2766.6|2762.6|2765.6|2761.6|2766.6|2762.6|2765.6|2761.6|1
1644838540000|2022-02-14 11:35:40|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|0
1644838620000|2022-02-14 11:37:00|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|0
1644838640000|2022-02-14 11:37:20|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|0
1644838670000|2022-02-14 11:37:50|||||||||1
1644838680000|2022-02-14 11:38:00|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|1
1644838710000|2022-02-14 11:38:30|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|0
1644838740000|2022-02-14 11:39:00|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|0
1644838790000|2022-02-14 11:39:50|||||||||2
1644838810000|2022-02-14 11:40:10|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|0
1644838840000|2022-02-14 11:40:40|2764.1|2760.1|2763.6|2759.6|2764.1|2760.1|2763.6|2759.6|1
1644838850000|2022-02-14 11:40:50|||||||||1
1644838870000|2022-02-14 11:41:10|2764.1|2760.1|2763.6|2759.6|2764.1|2760.1|2763.6|2759.6|0
1644838880000|2022-02-14 11:41:20|2764.6|2760.6|2765.1|2761.1|2765.1|2761.1|2764.6|2760.6|1
1644838950000|2022-02-14 11:42:30|||||||||15
1644838990000|2022-02-14 11:43:10|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|0
1644839000000|2022-02-14 11:43:20|||||||||2
1644839010000|2022-02-14 11:43:30|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|0
1644839020000|2022-02-14 11:43:40|||||||||2
1644839050000|2022-02-14 11:44:10|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|0
1644839080000|2022-02-14 11:44:40|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|3
1644839110000|2022-02-14 11:45:10|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|0
1644839160000|2022-02-14 11:46:00|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|0
1644839170000|2022-02-14 11:46:10|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|0
1644839180000|2022-02-14 11:46:20|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|2766.1|2762.1|0
1644839190000|2022-02-14 11:46:30|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|0
1644839200000|2022-02-14 11:46:40|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|82
1644839210000|2022-02-14 11:46:50|||||||||1
1644839220000|2022-02-14 11:47:00|2766.6|2762.6|2766.1|2762.1|2766.6|2762.6|2766.1|2762.1|0
1644839230000|2022-02-14 11:47:10|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|0
1644839240000|2022-02-14 11:47:20|2766.1|2762.1|2766.6|2762.6|2766.6|2762.6|2766.1|2762.1|2
1644839280000|2022-02-14 11:48:00|2766.1|2762.1|2764.1|2760.1|2766.1|2762.1|2764.1|2760.1|1
1644839330000|2022-02-14 11:48:50|||||||||1
1644839340000|2022-02-14 11:49:00|2763.6|2759.6|2763.6|2759.6|2763.6|2759.6|2763.6|2759.6|0
1644839400000|2022-02-14 11:50:00|2763.1|2759.1|2763.1|2759.1|2763.1|2759.1|2763.1|2759.1|0
1644839450000|2022-02-14 11:50:50|2763.6|2759.6|2763.6|2759.6|2763.6|2759.6|2763.6|2759.6|0
1644839480000|2022-02-14 11:51:20|2764.6|2760.6|2764.6|2760.6|2764.6|2760.6|2764.6|2760.6|0
1644839500000|2022-02-14 11:51:40|2763.6|2759.6|2763.6|2759.6|2763.6|2759.6|2763.6|2759.6|1
1644839510000|2022-02-14 11:51:50|2763.1|2759.1|2763.6|2759.6|2763.6|2759.6|2763.1|2759.1|1
1644839520000|2022-02-14 11:52:00|2764.6|2760.6|2764.1|2760.1|2764.6|2760.6|2764.1|2760.1|0
1644839590000|2022-02-14 11:53:10|2763.6|2759.6|2763.1|2759.1|2763.6|2759.6|2763.1|2759.1|0
1644839610000|2022-02-14 11:53:30|2762.1|2758.1|2762.6|2758.6|2762.6|2758.6|2762.1|2758.1|0
1644839630000|2022-02-14 11:53:50|2763.1|2759.1|2762.6|2758.6|2763.1|2759.1|2762.6|2758.6|0
1644839650000|2022-02-14 11:54:10|2763.5|2759.5|2763.6|2759.6|2763.6|2759.6|2763.5|2759.5|1
1644839660000|2022-02-14 11:54:20|2764.1|2760.1|2764.1|2760.1|2764.1|2760.1|2764.1|2760.1|0
1644839680000|2022-02-14 11:54:40|2763.1|2759.1|2763.6|2759.6|2763.6|2759.6|2763.1|2759.1|0
1644839710000|2022-02-14 11:55:10|2763.1|2759.1|2763.1|2759.1|2763.1|2759.1|2763.1|2759.1|0
1644839740000|2022-02-14 11:55:40|2763.6|2759.6|2763.6|2759.6|2763.6|2759.6|2763.6|2759.6|0
1644839780000|2022-02-14 11:56:20|2764.1|2760.1|2764.6|2760.6|2764.6|2760.6|2764.1|2760.1|5
1644839810000|2022-02-14 11:56:50|||||||||1
1644839820000|2022-02-14 11:57:00|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|0
1644839870000|2022-02-14 11:57:50|2764.1|2760.1|2763.6|2759.6|2765.1|2761.1|2763.6|2759.6|3
1644839890000|2022-02-14 11:58:10|2764.1|2760.1|2764.1|2760.1|2764.1|2760.1|2764.1|2760.1|0
1644839910000|2022-02-14 11:58:30|2765.1|2761.1|2764.1|2760.1|2765.1|2761.1|2764.1|2760.1|5
1644839930000|2022-02-14 11:58:50|2763.1|2759.1|2763.1|2759.1|2763.1|2759.1|2763.1|2759.1|1
1644840030000|2022-02-14 12:00:30|2763.6|2759.6|2763.6|2759.6|2763.6|2759.6|2763.6|2759.6|0
1644840060000|2022-02-14 12:01:00|2763.1|2759.1|2762.1|2758.1|2763.1|2759.1|2762.1|2758.1|0
1644840090000|2022-02-14 12:01:30|2761.1|2757.1|2760.1|2756.1|2761.1|2757.1|2760.1|2756.1|2
1644840100000|2022-02-14 12:01:40|2759.6|2755.6|2760.1|2756.1|2760.1|2756.1|2759.6|2755.6|0
1644840110000|2022-02-14 12:01:50|2759.1|2755.1|2759.1|2755.1|2759.1|2755.1|2759.1|2755.1|0
1644840120000|2022-02-14 12:02:00|2758.6|2754.6|2759.1|2755.1|2759.1|2755.1|2758.6|2754.6|0
1644840160000|2022-02-14 12:02:40|2760.6|2756.6|2760.6|2756.6|2760.6|2756.6|2760.6|2756.6|15
1644840190000|2022-02-14 12:03:10|2761.1|2757.1|2761.1|2757.1|2761.1|2757.1|2761.1|2757.1|0
1644840210000|2022-02-14 12:03:30|2761.6|2757.6|2761.6|2757.6|2761.6|2757.6|2761.6|2757.6|2
1644840230000|2022-02-14 12:03:50|2762.1|2758.1|2762.1|2758.1|2762.1|2758.1|2762.1|2758.1|0
1644840240000|2022-02-14 12:04:00|2762.6|2758.6|2763.6|2759.6|2764.1|2760.1|2762.6|2758.6|2
1644840270000|2022-02-14 12:04:30|2763.1|2759.1|2762.1|2758.1|2763.1|2759.1|2762.1|2758.1|0
1644840280000|2022-02-14 12:04:40|2761.6|2757.6|2761.6|2757.6|2761.6|2757.6|2761.6|2757.6|0
1644840290000|2022-02-14 12:04:50|2761.1|2757.1|2761.6|2757.6|2761.6|2757.6|2761.1|2757.1|0
1644840300000|2022-02-14 12:05:00|2762.6|2758.6|2764.6|2760.6|2764.6|2760.6|2762.6|2758.6|5
1644840330000|2022-02-14 12:05:30|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|0
1644840340000|2022-02-14 12:05:40|2764.6|2760.6|2765.1|2761.1|2765.1|2761.1|2764.6|2760.6|0
1644840350000|2022-02-14 12:05:50|||||||||4
1644840370000|2022-02-14 12:06:10|2766.6|2762.6|2767.1|2763.1|2767.1|2763.1|2766.6|2762.6|5
1644840470000|2022-02-14 12:07:50|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|1
1644840480000|2022-02-14 12:08:00|2769.6|2765.6|2767.6|2763.6|2769.6|2765.6|2767.6|2763.6|1
1644840530000|2022-02-14 12:08:50|2766.6|2762.6|2767.1|2763.1|2767.1|2763.1|2766.6|2762.6|3
1644840540000|2022-02-14 12:09:00|2767.6|2763.6|2767.6|2763.6|2767.6|2763.6|2767.6|2763.6|0
1644840570000|2022-02-14 12:09:30|2768.1|2764.1|2768.1|2764.1|2768.1|2764.1|2768.1|2764.1|0
1644840590000|2022-02-14 12:09:50|2766.6|2762.6|2767.1|2763.1|2767.1|2763.1|2766.6|2762.6|3
1644840600000|2022-02-14 12:10:00|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|0
1644840610000|2022-02-14 12:10:10|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|0
1644840650000|2022-02-14 12:10:50|2766.6|2762.6|2767.6|2763.6|2767.6|2763.6|2766.1|2762.1|6
1644840680000|2022-02-14 12:11:20|2767.1|2763.1|2767.6|2763.6|2767.6|2763.6|2767.1|2763.1|0
1644840720000|2022-02-14 12:12:00|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|0
1644840730000|2022-02-14 12:12:10|2767.6|2763.6|2767.6|2763.6|2767.6|2763.6|2767.6|2763.6|2
1644840740000|2022-02-14 12:12:20|2768.1|2764.1|2768.1|2764.1|2768.1|2764.1|2768.1|2764.1|0
1644840770000|2022-02-14 12:12:50|2767.6|2763.6|2768.1|2764.1|2768.1|2764.1|2767.6|2763.6|1
1644840790000|2022-02-14 12:13:10|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|0
1644840840000|2022-02-14 12:14:00|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|0
1644840850000|2022-02-14 12:14:10|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|0
1644840890000|2022-02-14 12:14:50|2768.6|2764.6|2769.6|2765.6|2769.6|2765.6|2768.6|2764.6|12
1644840900000|2022-02-14 12:15:00|||||||||25
1644840910000|2022-02-14 12:15:10|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|25
1644841030000|2022-02-14 12:17:10|||||||||1
1644841250000|2022-02-14 12:20:50|||||||||1
1644841270000|2022-02-14 12:21:10|||||||||10
1644841540000|2022-02-14 12:25:40|2769.5|2765.5|2769.1|2765.1|2769.5|2765.5|2769.1|2765.1|25
1644841570000|2022-02-14 12:26:10|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|0
1644841580000|2022-02-14 12:26:20|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|2769.1|2765.1|0
1644841610000|2022-02-14 12:26:50|2768.1|2764.1|2767.1|2763.1|2768.1|2764.1|2767.1|2763.1|1
1644841720000|2022-02-14 12:28:40|||||||||2
1644841750000|2022-02-14 12:29:10|2768.6|2764.6|2768.1|2764.1|2768.6|2764.6|2768.1|2764.1|1
1644841800000|2022-02-14 12:30:00|2768.6|2764.6|2768.1|2764.1|2769.1|2765.1|2768.1|2764.1|0
1644841810000|2022-02-14 12:30:10|2768.6|2764.6|2769.1|2765.1|2769.1|2765.1|2768.6|2764.6|0
1644841860000|2022-02-14 12:31:00|2769.6|2765.6|2769.1|2765.1|2769.6|2765.6|2767.6|2763.6|0
1644841870000|2022-02-14 12:31:10|2769|2765|2768.6|2764.6|2769|2765|2768.6|2764.6|0
1644842050000|2022-02-14 12:34:10|2768.1|2764.1|2768.1|2764.1|2768.1|2764.1|2768.1|2764.1|0
1644842130000|2022-02-14 12:35:30|2768.6|2764.6|2767.1|2763.1|2768.6|2764.6|2767.1|2763.1|0
1644842160000|2022-02-14 12:36:00|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|0
1644842190000|2022-02-14 12:36:30|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|0
1644842210000|2022-02-14 12:36:50|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|1
1644842230000|2022-02-14 12:37:10|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|2767.1|2763.1|0
1644842260000|2022-02-14 12:37:40|2767.6|2763.6|2767.6|2763.6|2767.6|2763.6|2767.6|2763.6|1
1644842280000|2022-02-14 12:38:00|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|2766.6|2762.6|110
1644842290000|2022-02-14 12:38:10|||||||||131
1644842300000|2022-02-14 12:38:20|||||||||1
1644842310000|2022-02-14 12:38:30|||||||||51
1644842330000|2022-02-14 12:38:50|2768.1|2764.1|2768.1|2764.1|2768.1|2764.1|2768.1|2764.1|0
1644842340000|2022-02-14 12:39:00|2768.6|2764.6|2769.6|2765.6|2769.6|2765.6|2768.6|2764.6|1
1644842360000|2022-02-14 12:39:20|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|108
1644842370000|2022-02-14 12:39:30|2770.6|2766.6|2772.1|2768.1|2772.1|2768.1|2770.6|2766.6|14
1644842380000|2022-02-14 12:39:40|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|1
1644842390000|2022-02-14 12:39:50|||||||||4
1644842410000|2022-02-14 12:40:10|2774.6|2770.6|2772.1|2768.1|2774.6|2770.6|2772.1|2768.1|3
1644842420000|2022-02-14 12:40:20|2772.6|2768.6|2772.6|2768.6|2772.6|2768.6|2772.6|2768.6|0
1644842490000|2022-02-14 12:41:30|2772.7|2768.7|2775.1|2771.1|2775.1|2771.1|2772.7|2768.7|2
1644842500000|2022-02-14 12:41:40|2774.6|2770.6|2774.6|2770.6|2774.6|2770.6|2774.6|2770.6|1
1644842510000|2022-02-14 12:41:50|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|0
1644842520000|2022-02-14 12:42:00|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|0
1644842530000|2022-02-14 12:42:10|2772.6|2768.6|2772.6|2768.6|2772.6|2768.6|2772.6|2768.6|0
1644842570000|2022-02-14 12:42:50|||||||||1
1644842600000|2022-02-14 12:43:20|2771.6|2767.6|2771.6|2767.6|2771.6|2767.6|2771.6|2767.6|0
1644842610000|2022-02-14 12:43:30|2772.1|2768.1|2772.6|2768.6|2772.6|2768.6|2772.1|2768.1|0
1644842620000|2022-02-14 12:43:40|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|0
1644842640000|2022-02-14 12:44:00|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|0
1644842660000|2022-02-14 12:44:20|2774.6|2770.6|2774.6|2770.6|2774.6|2770.6|2774.6|2770.6|1
1644842670000|2022-02-14 12:44:30|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|0
1644842680000|2022-02-14 12:44:40|2774.1|2770.1|2773.6|2769.6|2774.1|2770.1|2773.6|2769.6|0
1644842710000|2022-02-14 12:45:10|2773.1|2769.1|2773.6|2769.6|2773.6|2769.6|2773.1|2769.1|0
1644842770000|2022-02-14 12:46:10|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|2
1644842790000|2022-02-14 12:46:30|2772.1|2768.1|2772.1|2768.1|2772.1|2768.1|2772.1|2768.1|0
1644842820000|2022-02-14 12:47:00|2772.6|2768.6|2772.6|2768.6|2772.6|2768.6|2772.6|2768.6|0
1644842840000|2022-02-14 12:47:20|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|2773.1|2769.1|0
1644842850000|2022-02-14 12:47:30|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|2773.6|2769.6|0
1644842860000|2022-02-14 12:47:40|2773.1|2769.1|2773.6|2769.6|2773.6|2769.6|2773.1|2769.1|0
1644842890000|2022-02-14 12:48:10|2774.1|2770.1|2774.1|2770.1|2774.1|2770.1|2774.1|2770.1|0
1644842910000|2022-02-14 12:48:30|2774.6|2770.6|2773.6|2769.6|2774.6|2770.6|2773.6|2769.6|0
1644842930000|2022-02-14 12:48:50|||||||||1
1644842940000|2022-02-14 12:49:00|2773.1|2769.1|2772.1|2768.1|2773.1|2769.1|2772.1|2768.1|0
1644842960000|2022-02-14 12:49:20|2771.1|2767.1|2771.6|2767.6|2771.6|2767.6|2771.1|2767.1|0
1644842980000|2022-02-14 12:49:40|2771.1|2767.1|2770.1|2766.1|2771.1|2767.1|2770.1|2766.1|0
1644843000000|2022-02-14 12:50:00|2769.6|2765.6|2769.1|2765.1|2769.6|2765.6|2768.1|2764.1|0
1644843020000|2022-02-14 12:50:20|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|0
1644843040000|2022-02-14 12:50:40|2770.6|2766.6|2770.1|2766.1|2770.6|2766.6|2770.1|2766.1|0
1644843060000|2022-02-14 12:51:00|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|0
1644843090000|2022-02-14 12:51:30|2771.1|2767.1|2771.6|2767.6|2771.6|2767.6|2771.1|2767.1|0
1644843100000|2022-02-14 12:51:40|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|0
1644843110000|2022-02-14 12:51:50|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|0
1644843120000|2022-02-14 12:52:00|2770.6|2766.6|2770.1|2766.1|2770.6|2766.6|2770.1|2766.1|0
1644843130000|2022-02-14 12:52:10|2770.6|2766.6|2771.1|2767.1|2771.1|2767.1|2770.6|2766.6|0
1644843160000|2022-02-14 12:52:40|2769.6|2765.6|2770.6|2766.6|2770.6|2766.6|2769.6|2765.6|0
1644843190000|2022-02-14 12:53:10|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|0
1644843200000|2022-02-14 12:53:20|2772.1|2768.1|2771.6|2767.6|2772.1|2768.1|2771.1|2767.1|0
1644843210000|2022-02-14 12:53:30|2771.1|2767.1|2770.1|2766.1|2771.1|2767.1|2770.1|2766.1|0
1644843230000|2022-02-14 12:53:50|2773.1|2769.1|2773.6|2769.6|2773.6|2769.6|2773.1|2769.1|3
1644843240000|2022-02-14 12:54:00|2773.1|2769.1|2773.6|2769.6|2773.6|2769.6|2773.1|2769.1|0
1644843330000|2022-02-14 12:55:30|2772.6|2768.6|2772.6|2768.6|2772.6|2768.6|2772.6|2768.6|0
1644843400000|2022-02-14 12:56:40|2773.1|2769.1|2771.1|2767.1|2773.1|2769.1|2771.1|2767.1|3
1644843410000|2022-02-14 12:56:50|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|2770.1|2766.1|2
1644843420000|2022-02-14 12:57:00|||||||||1
1644843430000|2022-02-14 12:57:10|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|5
1644843440000|2022-02-14 12:57:20|2770.6|2766.6|2770.1|2766.1|2770.6|2766.6|2770.1|2766.1|0
1644843450000|2022-02-14 12:57:30|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|2770.6|2766.6|0
1644843480000|2022-02-14 12:58:00|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|0
1644843490000|2022-02-14 12:58:10|2771.6|2767.6|2771.1|2767.1|2771.6|2767.6|2771.1|2767.1|0
1644843510000|2022-02-14 12:58:30|||||||||15
1644843540000|2022-02-14 12:59:00|2770.1|2766.1|2770.6|2766.6|2770.6|2766.6|2770.1|2766.1|0
1644843550000|2022-02-14 12:59:10|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|0
1644843580000|2022-02-14 12:59:40|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|0
1644843590000|2022-02-14 12:59:50|2767.6|2763.6|2767.6|2763.6|2767.6|2763.6|2767.6|2763.6|0
1644843600000|2022-02-14 13:00:00|2768.1|2764.1|2767.6|2763.6|2768.1|2764.1|2765.6|2761.6|3
1644843610000|2022-02-14 13:00:10|2768.6|2764.6|2768.6|2764.6|2770.6|2766.6|2768.6|2764.6|7
1644843630000|2022-02-14 13:00:30|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|2769.6|2765.6|0
1644843650000|2022-02-14 13:00:50|2770.1|2766.1|2770.6|2766.6|2770.6|2766.6|2770.1|2766.1|1
1644843660000|2022-02-14 13:01:00|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|2770.1|2766.1|0
1644843670000|2022-02-14 13:01:10|||||||||1
1644843680000|2022-02-14 13:01:20|||||||||1
1644843700000|2022-02-14 13:01:40|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|2771.1|2767.1|0
1644843710000|2022-02-14 13:01:50|2770.1|2766.1|2769.6|2765.6|2770.6|2766.6|2768.1|2764.1|2
1644843720000|2022-02-14 13:02:00|2769.1|2765.1|2768.1|2764.1|2769.1|2765.1|2767.6|2763.6|2
1644843730000|2022-02-14 13:02:10|2767.1|2763.1|2769.1|2765.1|2769.6|2765.6|2767.1|2763.1|0
1644843750000|2022-02-14 13:02:30|2767.1|2763.1|2766.1|2762.1|2767.1|2763.1|2766.1|2762.1|1
1644843760000|2022-02-14 13:02:40|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|2
1644843780000|2022-02-14 13:03:00|2765.6|2761.6|2765.1|2761.1|2765.6|2761.6|2765.1|2761.1|0
1644843850000|2022-02-14 13:04:10|2764.1|2760.1|2764.1|2760.1|2764.1|2760.1|2764.1|2760.1|0
1644843860000|2022-02-14 13:04:20|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|0
1644843870000|2022-02-14 13:04:30|2764.1|2760.1|2764.1|2760.1|2764.1|2760.1|2764.1|2760.1|1
1644843880000|2022-02-14 13:04:40|2763.1|2759.1|2763.1|2759.1|2763.1|2759.1|2763.1|2759.1|1
1644843900000|2022-02-14 13:05:00|||||||||1
1644843910000|2022-02-14 13:05:10|2762.1|2758.1|2762.1|2758.1|2762.6|2758.6|2761.6|2757.6|3
1644843920000|2022-02-14 13:05:20|2762.6|2758.6|2762.6|2758.6|2762.6|2758.6|2762.1|2758.1|0
1644843940000|2022-02-14 13:05:40|2762.1|2758.1|2760.6|2756.6|2762.1|2758.1|2760.6|2756.6|1
1644843950000|2022-02-14 13:05:50|2759.6|2755.6|2760.1|2756.1|2760.1|2756.1|2759.1|2755.1|2
1644843960000|2022-02-14 13:06:00|2759.6|2755.6|2758.6|2754.6|2759.6|2755.6|2758.6|2754.6|0
1644843970000|2022-02-14 13:06:10|2757.1|2753.1|2757.1|2753.1|2757.1|2753.1|2757.1|2753.1|0
1644844000000|2022-02-14 13:06:40|2759.1|2755.1|2759.1|2755.1|2759.6|2755.6|2759.1|2755.1|12
1644844010000|2022-02-14 13:06:50|||||||||1
1644844020000|2022-02-14 13:07:00|2759.6|2755.6|2759.1|2755.1|2759.6|2755.6|2758.6|2754.6|7
1644844040000|2022-02-14 13:07:20|2760.1|2756.1|2760.1|2756.1|2760.1|2756.1|2760.1|2756.1|1
1644844050000|2022-02-14 13:07:30|2761.1|2757.1|2763.1|2759.1|2763.1|2759.1|2761.1|2757.1|0
1644844060000|2022-02-14 13:07:40|||||||||55
1644844070000|2022-02-14 13:07:50|2763.6|2759.6|2763.6|2759.6|2763.6|2759.6|2763.6|2759.6|6
1644844080000|2022-02-14 13:08:00|2763.7|2759.7|2763.6|2759.6|2763.7|2759.7|2763.6|2759.6|1
1644844100000|2022-02-14 13:08:20|2762.6|2758.6|2762.6|2758.6|2762.6|2758.6|2762.6|2758.6|0
1644844110000|2022-02-14 13:08:30|2763.1|2759.1|2763.6|2759.6|2763.6|2759.6|2763.1|2759.1|0
1644844120000|2022-02-14 13:08:40|2763.7|2759.7|2765.6|2761.6|2765.6|2761.6|2763.7|2759.7|0
1644844130000|2022-02-14 13:08:50|2764.6|2760.6|2764.6|2760.6|2764.6|2760.6|2764.6|2760.6|0
1644844160000|2022-02-14 13:09:20|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|2765.1|2761.1|6
1644844190000|2022-02-14 13:09:50|||||||||10
1644844200000|2022-02-14 13:10:00|2765.6|2761.6|2765.6|2761.6|2765.6|2761.6|2765.6|2761.6|1
1644844210000|2022-02-14 13:10:10|2765.1|2761.1|2763.7|2759.7|2765.1|2761.1|2763.6|2759.6|0
1644844220000|2022-02-14 13:10:20|2764.2|2760.2|2764.2|2760.2|2764.2|2760.2|2764.2|2760.2|0
1644844240000|2022-02-14 13:10:40|2764.7|2760.7|2764.7|2760.7|2764.7|2760.7|2764.2|2760.2|1
1644844250000|2022-02-14 13:10:50|2764.2|2760.2|2763.6|2759.6|2764.6|2760.6|2763.6|2759.6|1
1644844260000|2022-02-14 13:11:00|2763.1|2759.1|2763.1|2759.1|2763.1|2759.1|2763.1|2759.1|0
1644844270000|2022-02-14 13:11:10|2762.1|2758.1|2760.1|2756.1|2762.1|2758.1|2760.1|2756.1|2
1644844280000|2022-02-14 13:11:20|2759.6|2755.6|2759.7|2755.7|2759.7|2755.7|2759.6|2755.6|10
1644844290000|2022-02-14 13:11:30|||||||||1
1644844330000|2022-02-14 13:12:10|2759.2|2755.2|2759.7|2755.7|2759.7|2755.7|2759.2|2755.2|0
1644844350000|2022-02-14 13:12:30|2760.1|2756.1|2760.7|2756.7|2760.7|2756.7|2760.1|2756.1|0
1644844370000|2022-02-14 13:12:50|2760.2|2756.2|2761.1|2757.1|2761.1|2757.1|2760.2|2756.2|10
1644844380000|2022-02-14 13:13:00|2760.7|2756.7|2760.6|2756.6|2760.7|2756.7|2760.1|2756.1|1
1644844400000|2022-02-14 13:13:20|2759.7|2755.7|2759.7|2755.7|2759.7|2755.7|2759.7|2755.7|0
1644844410000|2022-02-14 13:13:30|2759.2|2755.2|2759.1|2755.1|2759.2|2755.2|2759.1|2755.1|1
1644844420000|2022-02-14 13:13:40|2758.1|2754.1|2756.1|2752.1|2758.1|2754.1|2755.1|2751.1|2
1644844430000|2022-02-14 13:13:50|2757.2|2753.2|2757.2|2753.2|2757.2|2753.2|2757.2|2753.2|4
1644844440000|2022-02-14 13:14:00|2757.6|2753.6|2757.1|2753.1|2757.6|2753.6|2757.1|2753.1|7
1644844450000|2022-02-14 13:14:10|2756.6|2752.6|2756.1|2752.1|2756.6|2752.6|2756.1|2752.1|2
1644844470000|2022-02-14 13:14:30|2756.6|2752.6|2756.6|2752.6|2756.6|2752.6|2756.6|2752.6|0
1644844490000|2022-02-14 13:14:50|2756.1|2752.1|2755.6|2751.6|2756.6|2752.6|2755.6|2751.6|0
1644844500000|2022-02-14 13:15:00|2756.1|2752.1|2757.6|2753.6|2757.6|2753.6|2756.1|2752.1|11
1644844510000|2022-02-14 13:15:10|2757.2|2753.2|2757.6|2753.6|2757.7|2753.7|2757.2|2753.2|0
1644844520000|2022-02-14 13:15:20|2757.7|2753.7|2758.6|2754.6|2759.6|2755.6|2757.7|2753.7|0
1644844530000|2022-02-14 13:15:30|2758.7|2754.7|2759.6|2755.6|2759.6|2755.6|2758.7|2754.7|0
1644844540000|2022-02-14 13:15:40|2759.7|2755.7|2761.1|2757.1|2761.1|2757.1|2759.7|2755.7|0
1644844550000|2022-02-14 13:15:50|2760.1|2756.1|2759.6|2755.6|2760.1|2756.1|2759.6|2755.6|1
1644844560000|2022-02-14 13:16:00|2759.1|2755.1|2757.1|2753.1|2759.1|2755.1|2757.1|2753.1|0
1644844580000|2022-02-14 13:16:20|2756.6|2752.6|2756.6|2752.6|2756.6|2752.6|2756.6|2752.6|0
1644844590000|2022-02-14 13:16:30|2756.1|2752.1|2755.6|2751.6|2756.1|2752.1|2755.6|2751.6|1
1644844610000|2022-02-14 13:16:50|2756.1|2752.1|2756.2|2752.2|2756.2|2752.2|2756.1|2752.1|1
1644844620000|2022-02-14 13:17:00|2757.1|2753.1|2758.1|2754.1|2759.2|2755.2|2757.1|2753.1|3
1644844630000|2022-02-14 13:17:10|2757.6|2753.6|2757.6|2753.6|2757.6|2753.6|2757.6|2753.6|0
1644844640000|2022-02-14 13:17:20|2757.1|2753.1|2757.1|2753.1|2757.1|2753.1|2757.1|2753.1|0
1644844650000|2022-02-14 13:17:30|2756.6|2752.6|2756.6|2752.6|2757.1|2753.1|2756.1|2752.1|0
1644844660000|2022-02-14 13:17:40|2755.7|2751.7|2755.6|2751.6|2755.7|2751.7|2755.6|2751.6|0
1644844670000|2022-02-14 13:17:50|2756.1|2752.1|2756.1|2752.1|2756.1|2752.1|2756.1|2752.1|1
1644844680000|2022-02-14 13:18:00|2756.2|2752.2|2757.1|2753.1|2757.1|2753.1|2756.2|2752.2|0
1644844690000|2022-02-14 13:18:10|2756.1|2752.1|2756.1|2752.1|2756.1|2752.1|2756.1|2752.1|0
1644844710000|2022-02-14 13:18:30|2755.2|2751.2|2755.2|2751.2|2755.2|2751.2|2755.2|2751.2|0
1644844730000|2022-02-14 13:18:50|2755.1|2751.1|2755.1|2751.1|2755.1|2751.1|2755.1|2751.1|2
1644844740000|2022-02-14 13:19:00|2753.7|2749.7|2754.6|2750.6|2754.6|2750.6|2753.7|2749.7|4
1644844750000|2022-02-14 13:19:10|2755.1|2751.1|2753.6|2749.6|2755.1|2751.1|2753.6|2749.6|0
1644844760000|2022-02-14 13:19:20|2753.2|2749.2|2754.6|2750.6|2754.6|2750.6|2753.2|2749.2|0
1644844790000|2022-02-14 13:19:50|2754.7|2750.7|2754.6|2750.6|2754.7|2750.7|2754.6|2750.6|1
1644844800000|2022-02-14 13:20:00|2754.7|2750.7|2754.7|2750.7|2754.7|2750.7|2754.7|2750.7|0
1644844810000|2022-02-14 13:20:10|2755.2|2751.2|2758.1|2754.1|2758.1|2754.1|2755.2|2751.2|0
1644844830000|2022-02-14 13:20:30|2757.1|2753.1|2757.1|2753.1|2757.2|2753.2|2757.1|2753.1|1
1644844860000|2022-02-14 13:21:00|2755.7|2751.7|2755.1|2751.1|2755.7|2751.7|2755.1|2751.1|0
1644844890000|2022-02-14 13:21:30|2754.7|2750.7|2756.1|2752.1|2756.1|2752.1|2754.6|2750.6|0
1644844910000|2022-02-14 13:21:50|2755.6|2751.6|2755.1|2751.1|2755.7|2751.7|2755.1|2751.1|0
1644844920000|2022-02-14 13:22:00|2755.7|2751.7|2755.7|2751.7|2755.7|2751.7|2755.7|2751.7|1
1644844930000|2022-02-14 13:22:10|2756.1|2752.1|2756.1|2752.1|2756.1|2752.1|2756.1|2752.1|0
1644844940000|2022-02-14 13:22:20|2755.2|2751.2|2755.1|2751.1|2755.2|2751.2|2755.1|2751.1|1
1644844960000|2022-02-14 13:22:40|2755.2|2751.2|2755.2|2751.2|2755.2|2751.2|2755.2|2751.2|0
1644844970000|2022-02-14 13:22:50|2756.1|2752.1|2756.1|2752.1|2756.1|2752.1|2756.1|2752.1|1
1644845000000|2022-02-14 13:23:20|2755.2|2751.2|2754.6|2750.6|2755.2|2751.2|2754.6|2750.6|1
1644845020000|2022-02-14 13:23:40|2754.7|2750.7|2754.7|2750.7|2755.1|2751.1|2754.6|2750.6|0
1644845030000|2022-02-14 13:23:50|2755.1|2751.1|2754.6|2750.6|2755.1|2751.1|2754.1|2750.1|1
1644845040000|2022-02-14 13:24:00|2754.7|2750.7|2754.2|2750.2|2754.7|2750.7|2754.2|2750.2|0
1644845080000|2022-02-14 13:24:40|2754.1|2750.1|2753.7|2749.7|2754.1|2750.1|2753.7|2749.7|0
1644845090000|2022-02-14 13:24:50|2754.2|2750.2|2755.1|2751.1|2755.1|2751.1|2754.2|2750.2|0
1644845100000|2022-02-14 13:25:00|2755.2|2751.2|2754.7|2750.7|2755.6|2751.6|2754.7|2750.7|7
1644845110000|2022-02-14 13:25:10|2755.2|2751.2|2755.7|2751.7|2755.7|2751.7|2755.2|2751.2|0
1644845120000|2022-02-14 13:25:20|2757.2|2753.2|2756.7|2752.7|2758.1|2754.1|2756.6|2752.6|5
1644845130000|2022-02-14 13:25:30|2756.6|2752.6|2756.7|2752.7|2757.2|2753.2|2756.6|2752.6|0
1644845150000|2022-02-14 13:25:50|2756.6|2752.6|2756.6|2752.6|2756.6|2752.6|2756.6|2752.6|0
1644845160000|2022-02-14 13:26:00|2756.7|2752.7|2757.2|2753.2|2757.2|2753.2|2756.7|2752.7|1
1644845190000|2022-02-14 13:26:30|2757.1|2753.1|2755.7|2751.7|2757.1|2753.1|2755.7|2751.7|1
1644845200000|2022-02-14 13:26:40|2755.2|2751.2|2754.7|2750.7|2755.2|2751.2|2754.7|2750.7|0
1644845210000|2022-02-14 13:26:50|2754.6|2750.6|2754.2|2750.2|2754.6|2750.6|2754.2|2750.2|0
1644845220000|2022-02-14 13:27:00|2755.2|2751.2|2754.2|2750.2|2755.2|2751.2|2754.2|2750.2|0
1644845240000|2022-02-14 13:27:20|2753.7|2749.7|2753.7|2749.7|2753.7|2749.7|2753.7|2749.7|0
1644845250000|2022-02-14 13:27:30|||||||||1
1644845260000|2022-02-14 13:27:40|2753.2|2749.2|2753.2|2749.2|2753.2|2749.2|2753.2|2749.2|0
1644845270000|2022-02-14 13:27:50|||||||||1
1644845300000|2022-02-14 13:28:20|2754.1|2750.1|2753.7|2749.7|2754.2|2750.2|2753.7|2749.7|0
1644845310000|2022-02-14 13:28:30|2754.2|2750.2|2754.2|2750.2|2754.2|2750.2|2754.2|2750.2|0
1644845320000|2022-02-14 13:28:40|2753.7|2749.7|2753.2|2749.2|2753.7|2749.7|2753.2|2749.2|0
1644845330000|2022-02-14 13:28:50|2754.2|2750.2|2755.2|2751.2|2755.2|2751.2|2754.2|2750.2|0
1644845340000|2022-02-14 13:29:00|2755.7|2751.7|2755.7|2751.7|2755.7|2751.7|2755.7|2751.7|0
1644845350000|2022-02-14 13:29:10|2754.7|2750.7|2754.7|2750.7|2754.7|2750.7|2754.7|2750.7|0
1644845360000|2022-02-14 13:29:20|2754.2|2750.2|2754.2|2750.2|2754.2|2750.2|2754.2|2750.2|0
1644845370000|2022-02-14 13:29:30|2755.2|2751.2|2755.7|2751.7|2755.7|2751.7|2755.2|2751.2|0
1644845380000|2022-02-14 13:29:40|2756.2|2752.2|2755.7|2751.7|2756.2|2752.2|2755.7|2751.7|0
1644845390000|2022-02-14 13:29:50|2755.2|2751.2|2755.2|2751.2|2755.2|2751.2|2755.1|2751.1|1
1644845400000|2022-02-14 13:30:00|2754.7|2750.7|2754.2|2750.2|2754.7|2750.7|2754.2|2750.2|0
1644845410000|2022-02-14 13:30:10|2755.2|2751.2|2755.7|2751.7|2755.7|2751.7|2755.2|2751.2|1
1644845450000|2022-02-14 13:30:50|2755.6|2751.6|2755.6|2751.6|2755.6|2751.6|2755.6|2751.6|1
1644845460000|2022-02-14 13:31:00|2755.7|2751.7|2760.1|2756.1|2760.1|2756.1|2755.7|2751.7|2
1644845470000|2022-02-14 13:31:10|2759.6|2755.6|2759.6|2755.6|2759.6|2755.6|2759.6|2755.6|0
1644845480000|2022-02-14 13:31:20|2759.7|2755.7|2761.2|2757.2|2762.6|2758.6|2759.7|2755.7|8
1644845490000|2022-02-14 13:31:30|2762.1|2758.1|2762.7|2758.7|2762.7|2758.7|2762.1|2758.1|2
1644845500000|2022-02-14 13:31:40|2762.6|2758.6|2761.2|2757.2|2762.6|2758.6|2760.2|2756.2|0
1644845510000|2022-02-14 13:31:50|2761.7|2757.7|2762.2|2758.2|2762.2|2758.2|2761.7|2757.7|2
1644845520000|2022-02-14 13:32:00|2763.2|2759.2|2763.1|2759.1|2764.7|2760.7|2762.2|2758.2|5
1644845530000|2022-02-14 13:32:10|2762.6|2758.6|2762.6|2758.6|2762.6|2758.6|2762.6|2758.6|1
1644845550000|2022-02-14 13:32:30|2762.2|2758.2|2762.2|2758.2|2762.2|2758.2|2762.2|2758.2|0
1644845560000|2022-02-14 13:32:40|2762.6|2758.6|2759.2|2755.2|2762.6|2758.6|2759.2|2755.2|2
1644845570000|2022-02-14 13:32:50|2758.2|2754.2|2758.2|2754.2|2758.2|2754.2|2758.2|2754.2|1
1644845580000|2022-02-14 13:33:00|2758.1|2754.1|2756.2|2752.2|2758.1|2754.1|2756.2|2752.2|0
1644845590000|2022-02-14 13:33:10|2757.1|2753.1|2756.7|2752.7|2757.1|2753.1|2756.7|2752.7|10
1644845600000|2022-02-14 13:33:20|2757.2|2753.2|2760.6|2756.6|2761.2|2757.2|2757.2|2753.2|13
1644845610000|2022-02-14 13:33:30|2760.2|2756.2|2759.2|2755.2|2760.2|2756.2|2759.2|2755.2|0
1644845620000|2022-02-14 13:33:40|2759.7|2755.7|2758.7|2754.7|2759.7|2755.7|2757.7|2753.7|1
1644845630000|2022-02-14 13:33:50|2759.7|2755.7|2759.7|2755.7|2759.7|2755.7|2759.7|2755.7|0
1644845640000|2022-02-14 13:34:00|2759.2|2755.2|2759.7|2755.7|2759.7|2755.7|2759.2|2755.2|0
1644845650000|2022-02-14 13:34:10|2759.2|2755.2|2758.2|2754.2|2759.7|2755.7|2758.2|2754.2|0
1644845660000|2022-02-14 13:34:20|2758.7|2754.7|2758.2|2754.2|2758.7|2754.7|2758.2|2754.2|0
1644845670000|2022-02-14 13:34:30|2758.7|2754.7|2758.7|2754.7|2759.2|2755.2|2758.6|2754.6|0
1644845680000|2022-02-14 13:34:40|2758.2|2754.2|2759.2|2755.2|2759.2|2755.2|2758.2|2754.2|0
1644845700000|2022-02-14 13:35:00|2759.1|2755.1|2757.7|2753.7|2759.1|2755.1|2757.7|2753.7|0
1644845710000|2022-02-14 13:35:10|2756.7|2752.7|2754.7|2750.7|2756.7|2752.7|2754.7|2750.7|0
1644845790000|2022-02-14 13:36:30|2755.2|2751.2|2755.2|2751.2|2755.2|2751.2|2755.2|2751.2|0
1644845800000|2022-02-14 13:36:40|2756.1|2752.1|2753.7|2749.7|2756.1|2752.1|2753.7|2749.7|3
1644845810000|2022-02-14 13:36:50|2753.6|2749.6|2753.2|2749.2|2753.6|2749.6|2753.2|2749.2|0
1644845830000|2022-02-14 13:37:10|2753.1|2749.1|2753.1|2749.1|2753.1|2749.1|2753.1|2749.1|1
1644845850000|2022-02-14 13:37:30|2754.1|2750.1|2754.1|2750.1|2754.1|2750.1|2754.1|2750.1|3
1644845860000|2022-02-14 13:37:40|2753.2|2749.2|2753.6|2749.6|2754.2|2750.2|2753.2|2749.2|0
1644845870000|2022-02-14 13:37:50|2753.1|2749.1|2753.1|2749.1|2753.1|2749.1|2753.1|2749.1|0
1644845880000|2022-02-14 13:38:00|2753.2|2749.2|2752.2|2748.2|2753.2|2749.2|2752.2|2748.2|0
1644845920000|2022-02-14 13:38:40|2752.7|2748.7|2752.7|2748.7|2753.2|2749.2|2752.2|2748.2|0
1644845930000|2022-02-14 13:38:50|2752.2|2748.2|2752.2|2748.2|2752.2|2748.2|2752.2|2748.2|0
1644845940000|2022-02-14 13:39:00|2753.2|2749.2|2752.2|2748.2|2753.2|2749.2|2752.2|2748.2|0
1644845950000|2022-02-14 13:39:10|2752.7|2748.7|2752.7|2748.7|2752.7|2748.7|2752.7|2748.7|0
1644845970000|2022-02-14 13:39:30|2752.2|2748.2|2752.2|2748.2|2752.2|2748.2|2752.2|2748.2|0
1644845980000|2022-02-14 13:39:40|||||||||2
1644846010000|2022-02-14 13:40:10|2752.1|2748.1|2753.2|2749.2|2753.2|2749.2|2752.1|2748.1|0
1644846020000|2022-02-14 13:40:20|2753.7|2749.7|2754.7|2750.7|2754.7|2750.7|2753.7|2749.7|0
1644846030000|2022-02-14 13:40:30|2755.2|2751.2|2755.1|2751.1|2755.2|2751.2|2755.1|2751.1|0
1644846040000|2022-02-14 13:40:40|2754.2|2750.2|2754.7|2750.7|2754.7|2750.7|2754.2|2750.2|1
1644846050000|2022-02-14 13:40:50|2754.6|2750.6|2754.2|2750.2|2754.6|2750.6|2754.2|2750.2|0
1644846060000|2022-02-14 13:41:00|2754.7|2750.7|2754.2|2750.2|2754.7|2750.7|2754.2|2750.2|0
1644846070000|2022-02-14 13:41:10|2754.7|2750.7|2757.1|2753.1|2757.1|2753.1|2754.7|2750.7|1
1644846080000|2022-02-14 13:41:20|2757.2|2753.2|2757.2|2753.2|2757.2|2753.2|2757.2|2753.2|0
1644846110000|2022-02-14 13:41:50|2757.1|2753.1|2756.2|2752.2|2757.1|2753.1|2756.2|2752.2|0
1644846140000|2022-02-14 13:42:20|2756.7|2752.7|2756.7|2752.7|2756.7|2752.7|2756.7|2752.7|0
1644846160000|2022-02-14 13:42:40|2757.2|2753.2|2756.6|2752.6|2757.2|2753.2|2756.6|2752.6|0
1644846180000|2022-02-14 13:43:00|2756.2|2752.2|2754.2|2750.2|2756.2|2752.2|2753.2|2749.2|0
1644846200000|2022-02-14 13:43:20|2754.1|2750.1|2754.1|2750.1|2754.1|2750.1|2754.1|2750.1|0
1644846210000|2022-02-14 13:43:30|2753.2|2749.2|2753.2|2749.2|2753.2|2749.2|2753.2|2749.2|0
1644846220000|2022-02-14 13:43:40|2753.1|2749.1|2752.2|2748.2|2753.1|2749.1|2752.2|2748.2|0
1644846230000|2022-02-14 13:43:50|2752.1|2748.1|2752.1|2748.1|2752.1|2748.1|2752.1|2748.1|0
1644846240000|2022-02-14 13:44:00|2751.7|2747.7|2751.2|2747.2|2751.7|2747.7|2751.2|2747.2|3
1644846260000|2022-02-14 13:44:20|2751.1|2747.1|2750.2|2746.2|2751.1|2747.1|2750.2|2746.2|1
1644846270000|2022-02-14 13:44:30|2750.7|2746.7|2750.6|2746.6|2750.7|2746.7|2750.6|2746.6|0
1644846280000|2022-02-14 13:44:40|2750.2|2746.2|2750.2|2746.2|2750.2|2746.2|2750.2|2746.2|0
1644846300000|2022-02-14 13:45:00|2750.1|2746.1|2750.1|2746.1|2750.1|2746.1|2750.1|2746.1|1
1644846310000|2022-02-14 13:45:10|2750.2|2746.2|2750.2|2746.2|2750.2|2746.2|2750.2|2746.2|3
1644846320000|2022-02-14 13:45:20|2750.7|2746.7|2750.2|2746.2|2750.7|2746.7|2750.2|2746.2|0
1644846330000|2022-02-14 13:45:30|2751.1|2747.1|2750.2|2746.2|2751.1|2747.1|2750.2|2746.2|0
1644846340000|2022-02-14 13:45:40|2750.1|2746.1|2750.2|2746.2|2750.2|2746.2|2750.1|2746.1|3
1644846390000|2022-02-14 13:46:30|2751.1|2747.1|2751.1|2747.1|2751.1|2747.1|2751.1|2747.1|0
1644846400000|2022-02-14 13:46:40|2750.6|2746.6|2751.2|2747.2|2751.2|2747.2|2750.6|2746.6|1
1644846410000|2022-02-14 13:46:50|2750.2|2746.2|2750.2|2746.2|2750.2|2746.2|2750.2|2746.2|0
1644846420000|2022-02-14 13:47:00|2749.2|2745.2|2747.2|2743.2|2749.2|2745.2|2747.2|2743.2|2
1644846430000|2022-02-14 13:47:10|2747.7|2743.7|2749.2|2745.2|2749.2|2745.2|2747.7|2743.7|2
1644846440000|2022-02-14 13:47:20|2749.7|2745.7|2749.7|2745.7|2749.7|2745.7|2749.7|2745.7|0
1644846450000|2022-02-14 13:47:30|2749.2|2745.2|2749.2|2745.2|2749.2|2745.2|2749.2|2745.2|1
1644846480000|2022-02-14 13:48:00|2750.2|2746.2|2750.7|2746.7|2750.7|2746.7|2750.2|2746.2|1
1644846490000|2022-02-14 13:48:10|2750.2|2746.2|2750.7|2746.7|2750.7|2746.7|2749.7|2745.7|0
1644846500000|2022-02-14 13:48:20|||||||||1
1644846520000|2022-02-14 13:48:40|2751.2|2747.2|2751.2|2747.2|2751.2|2747.2|2751.2|2747.2|1
1644846530000|2022-02-14 13:48:50|2752.2|2748.2|2752.2|2748.2|2752.2|2748.2|2751.7|2747.7|1
1644846540000|2022-02-14 13:49:00|2753.2|2749.2|2753.2|2749.2|2753.2|2749.2|2753.2|2749.2|0
1644846550000|2022-02-14 13:49:10|2752.7|2748.7|2752.7|2748.7|2752.7|2748.7|2752.7|2748.7|0
1644846560000|2022-02-14 13:49:20|2753.2|2749.2|2752.7|2748.7|2753.2|2749.2|2752.7|2748.7|10
1644846580000|2022-02-14 13:49:40|2752.2|2748.2|2752.2|2748.2|2752.2|2748.2|2752.2|2748.2|0
1644846610000|2022-02-14 13:50:10|2750.2|2746.2|2749.7|2745.7|2750.2|2746.2|2749.7|2745.7|2
1644846620000|2022-02-14 13:50:20|2749.2|2745.2|2748.7|2744.7|2749.2|2745.2|2748.7|2744.7|3
1644846630000|2022-02-14 13:50:30|2749.2|2745.2|2750.2|2746.2|2750.2|2746.2|2749.2|2745.2|1
1644846640000|2022-02-14 13:50:40|2749.2|2745.2|2749.2|2745.2|2749.2|2745.2|2749.2|2745.2|0
1644846660000|2022-02-14 13:51:00|2748.7|2744.7|2748.7|2744.7|2748.7|2744.7|2748.7|2744.7|0
1644846670000|2022-02-14 13:51:10|2749.2|2745.2|2749.2|2745.2|2750.2|2746.2|2749.2|2745.2|0
1644846680000|2022-02-14 13:51:20|2748.2|2744.2|2748.2|2744.2|2748.2|2744.2|2748.2|2744.2|0
1644846690000|2022-02-14 13:51:30|2747.7|2743.7|2747.7|2743.7|2747.7|2743.7|2747.7|2743.7|0
1644846710000|2022-02-14 13:51:50|2748.2|2744.2|2748.2|2744.2|2748.2|2744.2|2747.2|2743.2|1
1644846720000|2022-02-14 13:52:00|2749.2|2745.2|2748.7|2744.7|2749.2|2745.2|2748.7|2744.7|3
1644846730000|2022-02-14 13:52:10|2748.2|2744.2|2748.2|2744.2|2748.2|2744.2|2748.2|2744.2|0
1644846740000|2022-02-14 13:52:20|2747.7|2743.7|2747.7|2743.7|2747.7|2743.7|2747.7|2743.7|0
1644846750000|2022-02-14 13:52:30|2747.2|2743.2|2746.2|2742.2|2747.2|2743.2|2746.2|2742.2|0
1644846760000|2022-02-14 13:52:40|2745.2|2741.2|2745.2|2741.2|2745.2|2741.2|2745.2|2741.2|2
1644846770000|2022-02-14 13:52:50|2744.7|2740.7|2744.7|2740.7|2744.7|2740.7|2744.7|2740.7|0
1644846780000|2022-02-14 13:53:00|2745.2|2741.2|2746.7|2742.7|2746.7|2742.7|2745.2|2741.2|0
1644846810000|2022-02-14 13:53:30|||||||||1
1644846840000|2022-02-14 13:54:00|2746.2|2742.2|2745.7|2741.7|2746.2|2742.2|2745.7|2741.7|2
1644846870000|2022-02-14 13:54:30|2746.2|2742.2|2746.7|2742.7|2746.7|2742.7|2746.2|2742.2|0
1644846880000|2022-02-14 13:54:40|2747.7|2743.7|2747.7|2743.7|2747.7|2743.7|2747.7|2743.7|0
1644846910000|2022-02-14 13:55:10|2747.2|2743.2|2747.2|2743.2|2747.2|2743.2|2747.2|2743.2|0
1644846920000|2022-02-14 13:55:20|2747.1|2743.1|2746.2|2742.2|2747.1|2743.1|2746.2|2742.2|29
1644846930000|2022-02-14 13:55:30|2746.1|2742.1|2746.2|2742.2|2746.2|2742.2|2745.7|2741.7|0
1644846960000|2022-02-14 13:56:00|2745.2|2741.2|2745.2|2741.2|2745.2|2741.2|2745.2|2741.2|0
1644846980000|2022-02-14 13:56:20|2744.2|2740.2|2744.2|2740.2|2744.2|2740.2|2744.2|2740.2|0
1644847000000|2022-02-14 13:56:40|2743.7|2739.7|2743.2|2739.2|2743.7|2739.7|2743.2|2739.2|0
1644847010000|2022-02-14 13:56:50|2743.7|2739.7|2743.2|2739.2|2744.2|2740.2|2743.2|2739.2|0
1644847030000|2022-02-14 13:57:10|2742.7|2738.7|2742.2|2738.2|2742.7|2738.7|2742.2|2738.2|0
1644847040000|2022-02-14 13:57:20|2743.2|2739.2|2744.2|2740.2|2744.2|2740.2|2743.2|2739.2|0
1644847050000|2022-02-14 13:57:30|2745.2|2741.2|2745.2|2741.2|2745.2|2741.2|2744.7|2740.7|0
1644847070000|2022-02-14 13:57:50|2746.2|2742.2|2746.7|2742.7|2746.7|2742.7|2746.2|2742.2|0
1644847090000|2022-02-14 13:58:10|2747.1|2743.1|2747.6|2743.6|2748.2|2744.2|2747.1|2743.1|27
1644847100000|2022-02-14 13:58:20|2747.7|2743.7|2748.2|2744.2|2748.2|2744.2|2747.7|2743.7|2
1644847110000|2022-02-14 13:58:30|2749.2|2745.2|2749.2|2745.2|2749.2|2745.2|2749.2|2745.2|0
1644847120000|2022-02-14 13:58:40|2749.7|2745.7|2749.7|2745.7|2750.7|2746.7|2749.7|2745.7|0
1644847140000|2022-02-14 13:59:00|2750.2|2746.2|2750.2|2746.2|2750.2|2746.2|2750.2|2746.2|0
1644847150000|2022-02-14 13:59:10|2751.2|2747.2|2749.7|2745.7|2751.2|2747.2|2749.7|2745.7|0
1644847160000|2022-02-14 13:59:20|2750.2|2746.2|2750.2|2746.2|2750.2|2746.2|2750.2|2746.2|0
1644847200000|2022-02-14 14:00:00|2751.2|2747.2|2750.7|2746.7|2751.2|2747.2|2750.7|2746.7|0
1644847210000|2022-02-14 14:00:10|2750.2|2746.2|2750.2|2746.2|2750.2|2746.2|2750.2|2746.2|0
1644847220000|2022-02-14 14:00:20|2749.2|2745.2|2749.2|2745.2|2749.2|2745.2|2749.2|2745.2|0
1644847240000|2022-02-14 14:00:40|2748.2|2744.2|2749.2|2745.2|2749.2|2745.2|2748.2|2744.2|0
1644847250000|2022-02-14 14:00:50|2750.2|2746.2|2750.7|2746.7|2750.7|2746.7|2750.2|2746.2|0
1644847260000|2022-02-14 14:01:00|2751.2|2747.2|2751.7|2747.7|2752.2|2748.2|2751.2|2747.2|6
1644847270000|2022-02-14 14:01:10|2751.2|2747.2|2751.2|2747.2|2751.2|2747.2|2751.2|2747.2|0
1644847280000|2022-02-14 14:01:20|2750.7|2746.7|2750.7|2746.7|2751.2|2747.2|2750.7|2746.7|1
1644847290000|2022-02-14 14:01:30|2750.2|2746.2|2747.7|2743.7|2750.2|2746.2|2747.2|2743.2|0
1644847300000|2022-02-14 14:01:40|2748.2|2744.2|2748.2|2744.2|2748.2|2744.2|2748.2|2744.2|0
1644847320000|2022-02-14 14:02:00|2749.2|2745.2|2746.7|2742.7|2749.2|2745.2|2746.7|2742.7|0
1644847330000|2022-02-14 14:02:10|2746.2|2742.2|2746.2|2742.2|2746.2|2742.2|2746.2|2742.2|0
1644847340000|2022-02-14 14:02:20|2746.7|2742.7|2747.7|2743.7|2747.7|2743.7|2746.7|2742.7|0
1644847350000|2022-02-14 14:02:30|2747.2|2743.2|2747.2|2743.2|2747.2|2743.2|2747.2|2743.2|0
1644847360000|2022-02-14 14:02:40|2748.2|2744.2|2748.2|2744.2|2748.2|2744.2|2748.2|2744.2|0
1644847380000|2022-02-14 14:03:00|2748.7|2744.7|2748.2|2744.2|2748.7|2744.7|2748.2|2744.2|0
1644847410000|2022-02-14 14:03:30|2746.7|2742.7|2746.7|2742.7|2746.7|2742.7|2746.7|2742.7|0
1644847430000|2022-02-14 14:03:50|2747.2|2743.2|2747.2|2743.2|2747.2|2743.2|2747.2|2743.2|0
1644847440000|2022-02-14 14:04:00|2747.7|2743.7|2748.2|2744.2|2748.2|2744.2|2747.7|2743.7|0
1644847460000|2022-02-14 14:04:20|2749.2|2745.2|2749.2|2745.2|2749.2|2745.2|2749.2|2745.2|0
1644847470000|2022-02-14 14:04:30|2749.7|2745.7|2750.7|2746.7|2750.7|2746.7|2749.7|2745.7|0
1644847480000|2022-02-14 14:04:40|2751.2|2747.2|2751.2|2747.2|2751.2|2747.2|2751.2|2747.2|0
1644847490000|2022-02-14 14:04:50|2752.2|2748.2|2752.2|2748.2|2752.2|2748.2|2752.2|2748.2|0
1644847500000|2022-02-14 14:05:00|2751.7|2747.7|2750.7|2746.7|2751.7|2747.7|2750.7|2746.7|0
1644847510000|2022-02-14 14:05:10|2749.2|2745.2|2750.2|2746.2|2750.2|2746.2|2749.2|2745.2|0
1644847520000|2022-02-14 14:05:20|2749.7|2745.7|2749.7|2745.7|2749.7|2745.7|2749.7|2745.7|0
1644847550000|2022-02-14 14:05:50|2750.2|2746.2|2750.2|2746.2|2750.2|2746.2|2750.2|2746.2|3
1644847560000|2022-02-14 14:06:00|2750.7|2746.7|2750.2|2746.2|2750.7|2746.7|2750.2|2746.2|0
1644847570000|2022-02-14 14:06:10|2750.7|2746.7|2749.2|2745.2|2751.2|2747.2|2749.2|2745.2|2
1644847590000|2022-02-14 14:06:30|2748.7|2744.7|2748.2|2744.2|2748.7|2744.7|2748.2|2744.2|0
1644847600000|2022-02-14 14:06:40|2749.2|2745.2|2748.2|2744.2|2749.2|2745.2|2748.2|2744.2|0
1644847610000|2022-02-14 14:06:50|2748.7|2744.7|2748.7|2744.7|2748.7|2744.7|2748.7|2744.7|1
1644847620000|2022-02-14 14:07:00|2748.2|2744.2|2748.7|2744.7|2748.7|2744.7|2748.2|2744.2|0
1644847630000|2022-02-14 14:07:10|2748.2|2744.2|2748.7|2744.7|2748.7|2744.7|2748.2|2744.2|0
1644847640000|2022-02-14 14:07:20|2748.2|2744.2|2748.7|2744.7|2748.7|2744.7|2748.2|2744.2|0
1644847650000|2022-02-14 14:07:30|2748.2|2744.2|2748.7|2744.7|2748.7|2744.7|2748.2|2744.2|0
1644847660000|2022-02-14 14:07:40|2749.2|2745.2|2749.7|2745.7|2749.7|2745.7|2749.2|2745.2|0
1644847680000|2022-02-14 14:08:00|2750.2|2746.2|2749.2|2745.2|2750.2|2746.2|2749.2|2745.2|0
1644847690000|2022-02-14 14:08:10|2750.2|2746.2|2750.2|2746.2|2750.2|2746.2|2750.2|2746.2|0
1644847700000|2022-02-14 14:08:20|2751.2|2747.2|2751.2|2747.2|2751.2|2747.2|2751.2|2747.2|1
1644847710000|2022-02-14 14:08:30|2752.2|2748.2|2752.7|2748.7|2753.2|2749.2|2752.2|2748.2|0
1644847720000|2022-02-14 14:08:40|2753.2|2749.2|2753.2|2749.2|2753.2|2749.2|2752.7|2748.7|0
1644847740000|2022-02-14 14:09:00|2753.7|2749.7|2754.2|2750.2|2754.2|2750.2|2753.7|2749.7|0
1644847750000|2022-02-14 14:09:10|2753.7|2749.7|2754.2|2750.2|2754.2|2750.2|2753.7|2749.7|0
1644847760000|2022-02-14 14:09:20|2753.7|2749.7|2753.7|2749.7|2753.7|2749.7|2753.7|2749.7|0
1644847780000|2022-02-14 14:09:40|||||||||5
1644847800000|2022-02-14 14:10:00|2753.2|2749.2|2753.2|2749.2|2753.2|2749.2|2753.2|2749.2|0
1644847850000|2022-02-14 14:10:50|2752.2|2748.2|2752.2|2748.2|2752.2|2748.2|2752.2|2748.2|0
1644847860000|2022-02-14 14:11:00|2751.7|2747.7|2752.7|2748.7|2752.7|2748.7|2751.7|2747.7|0
1644847870000|2022-02-14 14:11:10|2753.2|2749.2|2752.7|2748.7|2753.2|2749.2|2752.7|2748.7|0
1644847890000|2022-02-14 14:11:30|2753.2|2749.2|2753.2|2749.2|2753.2|2749.2|2753.2|2749.2|0
1644847970000|2022-02-14 14:12:50|2754.2|2750.2|2754.7|2750.7|2755.2|2751.2|2754.2|2750.2|1
1644847990000|2022-02-14 14:13:10|2755.2|2751.2|2755.2|2751.2|2755.2|2751.2|2755.2|2751.2|0
1644848050000|2022-02-14 14:14:10|2755.1|2751.1|2753.2|2749.2|2755.1|2751.1|2753.2|2749.2|0
1644848060000|2022-02-14 14:14:20|2752.7|2748.7|2752.7|2748.7|2752.7|2748.7|2752.7|2748.7|0
1644848070000|2022-02-14 14:14:30|2752.2|2748.2|2753.2|2749.2|2753.2|2749.2|2751.2|2747.2|0
1644848090000|2022-02-14 14:14:50|2753.7|2749.7|2754.2|2750.2|2754.2|2750.2|2753.7|2749.7|30
1644848100000|2022-02-14 14:15:00|2754.7|2750.7|2754.7|2750.7|2754.7|2750.7|2754.7|2750.7|0
1644848110000|2022-02-14 14:15:10|2754.2|2750.2|2754.7|2750.7|2754.7|2750.7|2754.2|2750.2|0
1644848140000|2022-02-14 14:15:40|2754.6|2750.6|2751.2|2747.2|2754.6|2750.6|2751.2|2747.2|0
1644848150000|2022-02-14 14:15:50|2751.7|2747.7|2752.7|2748.7|2752.7|2748.7|2751.7|2747.7|0
1644848160000|2022-02-14 14:16:00|2752.2|2748.2|2752.2|2748.2|2752.2|2748.2|2751.7|2747.7|9
1644848170000|2022-02-14 14:16:10|2751.7|2747.7|2752.2|2748.2|2752.2|2748.2|2751.7|2747.7|0
1644848210000|2022-02-14 14:16:50|2751.7|2747.7|2751.2|2747.2|2751.7|2747.7|2750.7|2746.7|2
1644848230000|2022-02-14 14:17:10|2751.7|2747.7|2751.7|2747.7|2751.7|2747.7|2751.7|2747.7|0
1644848250000|2022-02-14 14:17:30|2751.2|2747.2|2749.7|2745.7|2751.2|2747.2|2749.7|2745.7|0
1644848260000|2022-02-14 14:17:40|2749.2|2745.2|2748.7|2744.7|2749.2|2745.2|2748.7|2744.7|1
1644848270000|2022-02-14 14:17:50|2749.2|2745.2|2749.2|2745.2|2749.2|2745.2|2749.2|2745.2|0
1644848290000|2022-02-14 14:18:10|2748.7|2744.7|2749.2|2745.2|2749.2|2745.2|2748.7|2744.7|0
1644848340000|2022-02-14 14:19:00|2749.7|2745.7|2749.7|2745.7|2749.7|2745.7|2749.7|2745.7|0
1644848350000|2022-02-14 14:19:10|2748.2|2744.2|2749.2|2745.2|2749.2|2745.2|2748.2|2744.2|0
1644848390000|2022-02-14 14:19:50|2749.7|2745.7|2749.7|2745.7|2749.7|2745.7|2749.7|2745.7|0
1644848400000|2022-02-14 14:20:00|2750.2|2746.2|2749.2|2745.2|2750.2|2746.2|2749.2|2745.2|0
1644848420000|2022-02-14 14:20:20|2749.7|2745.7|2749.2|2745.2|2749.7|2745.7|2749.2|2745.2|0
1644848430000|2022-02-14 14:20:30|2749.7|2745.7|2749.7|2745.7|2749.7|2745.7|2749.7|2745.7|0
1644848440000|2022-02-14 14:20:40|2750.2|2746.2|2750.2|2746.2|2750.2|2746.2|2750.2|2746.2|0
1644848450000|2022-02-14 14:20:50|2749.7|2745.7|2750.2|2746.2|2750.2|2746.2|2749.7|2745.7|0
1644848460000|2022-02-14 14:21:00|2749.7|2745.7|2751.2|2747.2|2751.2|2747.2|2749.7|2745.7|0
1644848500000|2022-02-14 14:21:40|2752.2|2748.2|2752.7|2748.7|2752.7|2748.7|2752.2|2748.2|0
1644848510000|2022-02-14 14:21:50|2753.2|2749.2|2753.2|2749.2|2753.2|2749.2|2752.7|2748.7|0
1644848530000|2022-02-14 14:22:10|2753.7|2749.7|2753.7|2749.7|2753.7|2749.7|2753.2|2749.2|0
1644848540000|2022-02-14 14:22:20|2754.2|2750.2|2753.7|2749.7|2754.2|2750.2|2753.7|2749.7|0
1644848550000|2022-02-14 14:22:30|2754.7|2750.7|2754.7|2750.7|2755.2|2751.2|2754.7|2750.7|0
1644848560000|2022-02-14 14:22:40|2754.2|2750.2|2754.7|2750.7|2754.7|2750.7|2753.7|2749.7|0
1644848570000|2022-02-14 14:22:50|2755.2|2751.2|2754.7|2750.7|2755.2|2751.2|2754.7|2750.7|0
1644848580000|2022-02-14 14:23:00|2755.2|2751.2|2755.2|2751.2|2755.2|2751.2|2755.2|2751.2|0
1644848610000|2022-02-14 14:23:30|2756.2|2752.2|2756.2|2752.2|2756.2|2752.2|2756.2|2752.2|2
1644848660000|2022-02-14 14:24:20|2756.7|2752.7|2756.7|2752.7|2757.2|2753.2|2756.7|2752.7|0
1644848680000|2022-02-14 14:24:40|2757.2|2753.2|2757.2|2753.2|2757.2|2753.2|2757.2|2753.2|0
1644848700000|2022-02-14 14:25:00|2756.7|2752.7|2755.2|2751.2|2756.7|2752.7|2755.2|2751.2|0
1644848710000|2022-02-14 14:25:10|||||||||4
1644848730000|2022-02-14 14:25:30|2753.7|2749.7|2754.2|2750.2|2754.2|2750.2|2753.7|2749.7|0
1644848760000|2022-02-14 14:26:00|2753.7|2749.7|2754.2|2750.2|2754.2|2750.2|2753.7|2749.7|0
1644848790000|2022-02-14 14:26:30|2754.7|2750.7|2754.7|2750.7|2754.7|2750.7|2754.7|2750.7|0
1644848800000|2022-02-14 14:26:40|2755.2|2751.2|2755.2|2751.2|2755.2|2751.2|2755.2|2751.2|0
1644848810000|2022-02-14 14:26:50|2755.7|2751.7|2756.7|2752.7|2756.7|2752.7|2755.7|2751.7|0
1644848830000|2022-02-14 14:27:10|2757.2|2753.2|2757.2|2753.2|2757.2|2753.2|2757.2|2753.2|0
1644848880000|2022-02-14 14:28:00|2758.2|2754.2|2757.2|2753.2|2758.2|2754.2|2757.2|2753.2|1
1644848890000|2022-02-14 14:28:10|2756.2|2752.2|2757.2|2753.2|2757.2|2753.2|2756.2|2752.2|5
1644848900000|2022-02-14 14:28:20|2756.7|2752.7|2758.2|2754.2|2758.2|2754.2|2756.7|2752.7|2
1644848910000|2022-02-14 14:28:30|2758.7|2754.7|2758.7|2754.7|2758.7|2754.7|2758.7|2754.7|1
1644848930000|2022-02-14 14:28:50|2759.2|2755.2|2757.7|2753.7|2759.2|2755.2|2757.7|2753.7|0
1644848940000|2022-02-14 14:29:00|2758.2|2754.2|2758.2|2754.2|2759.2|2755.2|2758.2|2754.2|0
1644848950000|2022-02-14 14:29:10|2758.7|2754.7|2758.7|2754.7|2759.2|2755.2|2758.7|2754.7|0
1644848960000|2022-02-14 14:29:20|2757.7|2753.7|2758.7|2754.7|2758.7|2754.7|2757.7|2753.7|0
1644848970000|2022-02-14 14:29:30|2759.2|2755.2|2759.2|2755.2|2759.2|2755.2|2759.2|2755.2|0
1644849000000|2022-02-14 14:30:00|2759.7|2755.7|2764.2|2760.2|2764.2|2760.2|2759.2|2755.2|27
1644849010000|2022-02-14 14:30:10|2763.2|2759.2|2765.7|2761.7|2767.1|2763.1|2763.2|2759.2|23
1644849020000|2022-02-14 14:30:20|2765.2|2761.2|2765.2|2761.2|2765.7|2761.7|2764.7|2760.7|5
1644849030000|2022-02-14 14:30:30|2764.2|2760.2|2764.2|2760.2|2764.7|2760.7|2764.2|2760.2|0
1644849040000|2022-02-14 14:30:40|2764.6|2760.6|2764.2|2760.2|2764.6|2760.6|2764.2|2760.2|0
1644849050000|2022-02-14 14:30:50|2763.7|2759.7|2764.2|2760.2|2764.2|2760.2|2763.2|2759.2|7
1644849060000|2022-02-14 14:31:00|||||||||2
1644849070000|2022-02-14 14:31:10|2764.7|2760.7|2765.2|2761.2|2765.2|2761.2|2764.7|2760.7|3
1644849080000|2022-02-14 14:31:20|2764.7|2760.7|2764.7|2760.7|2764.7|2760.7|2764.7|2760.7|6
1644849090000|2022-02-14 14:31:30|2765.2|2761.2|2766.2|2762.2|2766.2|2762.2|2764.7|2760.7|2
1644849100000|2022-02-14 14:31:40|2765.7|2761.7|2765.7|2761.7|2765.7|2761.7|2765.7|2761.7|1
1644849110000|2022-02-14 14:31:50|2766.2|2762.2|2766.1|2762.1|2766.2|2762.2|2766.1|2762.1|0
1644849120000|2022-02-14 14:32:00|2765.7|2761.7|2765.2|2761.2|2766.2|2762.2|2765.2|2761.2|2
1644849140000|2022-02-14 14:32:20|2763.7|2759.7|2763.7|2759.7|2763.7|2759.7|2763.2|2759.2|0
1644849150000|2022-02-14 14:32:30|2763.2|2759.2|2763.2|2759.2|2763.2|2759.2|2763.2|2759.2|0
1644849160000|2022-02-14 14:32:40|2761.2|2757.2|2761.2|2757.2|2761.2|2757.2|2761.2|2757.2|1
1644849170000|2022-02-14 14:32:50|2761.7|2757.7|2761.7|2757.7|2761.7|2757.7|2761.7|2757.7|0
1644849180000|2022-02-14 14:33:00|2761.2|2757.2|2761.2|2757.2|2761.2|2757.2|2761.2|2757.2|0
1644849190000|2022-02-14 14:33:10|2762.2|2758.2|2761.2|2757.2|2762.2|2758.2|2761.2|2757.2|10
1644849200000|2022-02-14 14:33:20|2761.7|2757.7|2761.7|2757.7|2761.7|2757.7|2761.7|2757.7|0
1644849220000|2022-02-14 14:33:40|2761.2|2757.2|2761.1|2757.1|2761.2|2757.2|2761.1|2757.1|0
1644849230000|2022-02-14 14:33:50|2760.2|2756.2|2760.2|2756.2|2760.2|2756.2|2760.2|2756.2|0
1644849240000|2022-02-14 14:34:00|2761.1|2757.1|2761.2|2757.2|2761.2|2757.2|2761.1|2757.1|1
1644849260000|2022-02-14 14:34:20|2760.2|2756.2|2760.7|2756.7|2760.7|2756.7|2760.2|2756.2|56
1644849270000|2022-02-14 14:34:30|||||||||1
1644849290000|2022-02-14 14:34:50|2761.2|2757.2|2762.2|2758.2|2762.2|2758.2|2761.2|2757.2|2
1644849310000|2022-02-14 14:35:10|2763.2|2759.2|2763.2|2759.2|2763.2|2759.2|2763.2|2759.2|0
1644849320000|2022-02-14 14:35:20|2762.2|2758.2|2762.2|2758.2|2762.2|2758.2|2762.2|2758.2|0
1644849330000|2022-02-14 14:35:30|2760.7|2756.7|2759.2|2755.2|2760.7|2756.7|2759.2|2755.2|0
1644849340000|2022-02-14 14:35:40|2760.2|2756.2|2759.7|2755.7|2760.2|2756.2|2759.2|2755.2|0
1644849350000|2022-02-14 14:35:50|2759.2|2755.2|2759.2|2755.2|2760.2|2756.2|2759.2|2755.2|4
1644849360000|2022-02-14 14:36:00|2758.7|2754.7|2759.2|2755.2|2759.2|2755.2|2758.7|2754.7|1
1644849400000|2022-02-14 14:36:40|2758.2|2754.2|2758.2|2754.2|2758.2|2754.2|2758.2|2754.2|0
1644849430000|2022-02-14 14:37:10|||||||||2
1644849450000|2022-02-14 14:37:30|2757.2|2753.2|2756.2|2752.2|2757.2|2753.2|2756.2|2752.2|0
1644849460000|2022-02-14 14:37:40|2755.7|2751.7|2755.7|2751.7|2755.7|2751.7|2755.7|2751.7|0
1644849480000|2022-02-14 14:38:00|2756.7|2752.7|2756.2|2752.2|2757.2|2753.2|2756.2|2752.2|0
1644849490000|2022-02-14 14:38:10|2755.7|2751.7|2755.2|2751.2|2755.7|2751.7|2755.2|2751.2|0
1644849500000|2022-02-14 14:38:20|||||||||1
1644849510000|2022-02-14 14:38:30|2755.7|2751.7|2755.7|2751.7|2755.7|2751.7|2755.7|2751.7|0
1644849520000|2022-02-14 14:38:40|2756.7|2752.7|2756.7|2752.7|2756.7|2752.7|2756.7|2752.7|0
1644849530000|2022-02-14 14:38:50|||||||||1
1644849540000|2022-02-14 14:39:00|2757.2|2753.2|2757.2|2753.2|2757.2|2753.2|2757.2|2753.2|0
1644849550000|2022-02-14 14:39:10|2756.7|2752.7|2756.7|2752.7|2756.7|2752.7|2756.7|2752.7|0
1644849590000|2022-02-14 14:39:50|2757.2|2753.2|2757.2|2753.2|2757.2|2753.2|2757.2|2753.2|0
1644849600000|2022-02-14 14:40:00|2756.2|2752.2|2756.7|2752.7|2756.7|2752.7|2756.2|2752.2|0
1644849610000|2022-02-14 14:40:10|2757.2|2753.2|2757.2|2753.2|2757.2|2753.2|2757.2|2753.2|0
1644849620000|2022-02-14 14:40:20|2758.2|2754.2|2758.2|2754.2|2758.2|2754.2|2758.2|2754.2|0
1644849630000|2022-02-14 14:40:30|2759.2|2755.2|2760.2|2756.2|2760.2|2756.2|2759.2|2755.2|1
1644849650000|2022-02-14 14:40:50|||||||||1
1644849660000|2022-02-14 14:41:00|2763.6|2759.6|2764.2|2760.2|2764.7|2760.7|2763.2|2759.2|6
1644849670000|2022-02-14 14:41:10|2766.2|2762.2|2766.7|2762.7|2768.7|2764.7|2765.7|2761.7|12
1644849680000|2022-02-14 14:41:20|2766.2|2762.2|2766.2|2762.2|2766.2|2762.2|2766.2|2762.2|2
1644849690000|2022-02-14 14:41:30|2765.2|2761.2|2765.2|2761.2|2765.7|2761.7|2765.2|2761.2|30
1644849700000|2022-02-14 14:41:40|2764.7|2760.7|2764.2|2760.2|2765.2|2761.2|2764.2|2760.2|1
1644849710000|2022-02-14 14:41:50|2763.2|2759.2|2762.7|2758.7|2763.2|2759.2|2762.7|2758.7|1
1644849720000|2022-02-14 14:42:00|2763.2|2759.2|2762.7|2758.7|2763.2|2759.2|2762.7|2758.7|0
1644849730000|2022-02-14 14:42:10|2763.2|2759.2|2763.2|2759.2|2763.2|2759.2|2763.2|2759.2|1
1644849740000|2022-02-14 14:42:20|2762.7|2758.7|2763.2|2759.2|2763.2|2759.2|2762.2|2758.2|0
1644849780000|2022-02-14 14:43:00|2764.2|2760.2|2763.2|2759.2|2764.2|2760.2|2763.2|2759.2|0
1644849800000|2022-02-14 14:43:20|||||||||3
1644849810000|2022-02-14 14:43:30|2762.7|2758.7|2762.2|2758.2|2762.7|2758.7|2762.2|2758.2|18
1644849830000|2022-02-14 14:43:50|||||||||32
1644849840000|2022-02-14 14:44:00|2761.2|2757.2|2761.2|2757.2|2761.2|2757.2|2761.2|2757.2|21
1644849850000|2022-02-14 14:44:10|2760.7|2756.7|2761.2|2757.2|2762.2|2758.2|2760.7|2756.7|1
1644849860000|2022-02-14 14:44:20|||||||||19
1644849870000|2022-02-14 14:44:30|||||||||18
1644849880000|2022-02-14 14:44:40|2761.7|2757.7|2761.7|2757.7|2761.7|2757.7|2761.7|2757.7|3
1644849890000|2022-02-14 14:44:50|2762.2|2758.2|2762.2|2758.2|2762.2|2758.2|2762.2|2758.2|19
1644849900000|2022-02-14 14:45:00|2761.7|2757.7|2761.7|2757.7|2761.7|2757.7|2761.7|2757.7|18
1644849910000|2022-02-14 14:45:10|2761.2|2757.2|2761.7|2757.7|2762.2|2758.2|2761.2|2757.2|63
1644849920000|2022-02-14 14:45:20|2762.2|2758.2|2761.7|2757.7|2762.2|2758.2|2761.7|2757.7|21
1644849930000|2022-02-14 14:45:30|2761.2|2757.2|2760.2|2756.2|2761.2|2757.2|2759.7|2755.7|17
1644849940000|2022-02-14 14:45:40|||||||||1
1644849950000|2022-02-14 14:45:50|||||||||19
1644849960000|2022-02-14 14:46:00|||||||||29
1644849970000|2022-02-14 14:46:10|2758.7|2754.7|2758.7|2754.7|2758.7|2754.7|2758.7|2754.7|0
1644849980000|2022-02-14 14:46:20|2759.2|2755.2|2759.2|2755.2|2759.2|2755.2|2759.2|2755.2|19
1644849990000|2022-02-14 14:46:30|||||||||1
1644850000000|2022-02-14 14:46:40|||||||||17
1644850010000|2022-02-14 14:46:50|2758.7|2754.7|2757.2|2753.2|2759.2|2755.2|2756.7|2752.7|20
1644850020000|2022-02-14 14:47:00|2758.2|2754.2|2757.2|2753.2|2758.2|2754.2|2757.2|2753.2|0
1644850030000|2022-02-14 14:47:10|||||||||89
1644850040000|2022-02-14 14:47:20|2757.1|2753.1|2756.2|2752.2|2757.1|2753.1|2756.2|2752.2|15
1644850050000|2022-02-14 14:47:30|2755.6|2751.6|2754.1|2750.1|2756.1|2752.1|2754.1|2750.1|7
1644850060000|2022-02-14 14:47:40|2755.1|2751.1|2754.1|2750.1|2755.1|2751.1|2754.1|2750.1|17
1644850070000|2022-02-14 14:47:50|||||||||1
1644850080000|2022-02-14 14:48:00|2754.2|2750.2|2756.1|2752.1|2756.1|2752.1|2754.2|2750.2|2
1644850090000|2022-02-14 14:48:10|2755.6|2751.6|2755.6|2751.6|2755.6|2751.6|2755.6|2751.6|0
1644850110000|2022-02-14 14:48:30|2755.1|2751.1|2755.1|2751.1|2755.1|2751.1|2755.1|2751.1|1
1644850130000|2022-02-14 14:48:50|2755.6|2751.6|2756.1|2752.1|2756.1|2752.1|2755.6|2751.6|2
1644850140000|2022-02-14 14:49:00|2756.2|2752.2|2756.6|2752.6|2756.6|2752.6|2756.2|2752.2|2
1644850150000|2022-02-14 14:49:10|2757.1|2753.1|2758.1|2754.1|2758.1|2754.1|2757.1|2753.1|0
1644850180000|2022-02-14 14:49:40|2758.2|2754.2|2759.1|2755.1|2759.1|2755.1|2758.2|2754.2|0
1644850190000|2022-02-14 14:49:50|2760.1|2756.1|2760.1|2756.1|2760.1|2756.1|2760.1|2756.1|0
1644850200000|2022-02-14 14:50:00|2759.1|2755.1|2760.1|2756.1|2760.1|2756.1|2759.1|2755.1|2
1644850220000|2022-02-14 14:50:20|||||||||2
1644850230000|2022-02-14 14:50:30|2759.1|2755.1|2759.1|2755.1|2759.1|2755.1|2759.1|2755.1|1
1644850250000|2022-02-14 14:50:50|2759.2|2755.2|2760.1|2756.1|2760.1|2756.1|2759.2|2755.2|2
1644850270000|2022-02-14 14:51:10|2761.1|2757.1|2761.1|2757.1|2761.1|2757.1|2761.1|2757.1|2
1644850280000|2022-02-14 14:51:20|2762.1|2758.1|2762.1|2758.1|2762.1|2758.1|2762.1|2758.1|2
1644850300000|2022-02-14 14:51:40|2762.2|2758.2|2762.6|2758.6|2762.6|2758.6|2762.2|2758.2|0
1644850310000|2022-02-14 14:51:50|2763.1|2759.1|2763.1|2759.1|2763.1|2759.1|2763.1|2759.1|6
1644850320000|2022-02-14 14:52:00|2762.1|2758.1|2762.1|2758.1|2762.1|2758.1|2762.1|2758.1|0
1644850330000|2022-02-14 14:52:10|2762.2|2758.2|2762.2|2758.2|2762.2|2758.2|2762.2|2758.2|0
1644850340000|2022-02-14 14:52:20|2763.1|2759.1|2763.1|2759.1|2763.1|2759.1|2763.1|2759.1|6
1644850370000|2022-02-14 14:52:50|||||||||8
1644850380000|2022-02-14 14:53:00|2762.1|2758.1|2762.1|2758.1|2762.1|2758.1|2762.1|2758.1|0
1644850400000|2022-02-14 14:53:20|2762.2|2758.2|2763.1|2759.1|2763.1|2759.1|2762.2|2758.2|6
1644850410000|2022-02-14 14:53:30|||||||||2
1644850430000|2022-02-14 14:53:50|||||||||7
1644850470000|2022-02-14 14:54:30|2762.1|2758.1|2760.7|2756.7|2762.1|2758.1|2760.7|2756.7|2
1644850480000|2022-02-14 14:54:40|2761.1|2757.1|2761.1|2757.1|2761.1|2757.1|2761.1|2757.1|0
1644850490000|2022-02-14 14:54:50|||||||||2
1644850510000|2022-02-14 14:55:10|||||||||5
1644850540000|2022-02-14 14:55:40|||||||||5
1644850560000|2022-02-14 14:56:00|||||||||25
1644850610000|2022-02-14 14:56:50|2759.1|2755.1|2759.1|2755.1|2759.1|2755.1|2759.1|2755.1|5
1644850630000|2022-02-14 14:57:10|2758.1|2754.1|2758.1|2754.1|2758.1|2754.1|2758.1|2754.1|1
1644850650000|2022-02-14 14:57:30|||||||||2
1644850670000|2022-02-14 14:57:50|||||||||1
1644850680000|2022-02-14 14:58:00|||||||||12
1644850690000|2022-02-14 14:58:10|2757.1|2753.1|2757.6|2753.6|2757.6|2753.6|2757.1|2753.1|1
1644850710000|2022-02-14 14:58:30|2758.1|2754.1|2758.1|2754.1|2758.1|2754.1|2758.1|2754.1|2
1644850720000|2022-02-14 14:58:40|2757.6|2753.6|2757.6|2753.6|2757.6|2753.6|2757.6|2753.6|0
1644850730000|2022-02-14 14:58:50|2758.1|2754.1|2758.1|2754.1|2758.1|2754.1|2758.1|2754.1|1
1644850770000|2022-02-14 14:59:30|2758.6|2754.6|2758.6|2754.6|2758.6|2754.6|2758.6|2754.6|0
1644850780000|2022-02-14 14:59:40|2759.1|2755.1|2758.6|2754.6|2759.1|2755.1|2758.6|2754.6|0
1644850810000|2022-02-14 15:00:10|2758.1|2754.1|2758.1|2754.1|2758.1|2754.1|2758.1|2754.1|0
1644850820000|2022-02-14 15:00:20|2758.6|2754.6|2758.6|2754.6|2758.6|2754.6|2758.6|2754.6|0
1644850830000|2022-02-14 15:00:30|2758.1|2754.1|2758.1|2754.1|2758.1|2754.1|2758.1|2754.1|0
1644850860000|2022-02-14 15:01:00|||||||||2
1644850870000|2022-02-14 15:01:10|2757.6|2753.6|2758.1|2754.1|2758.1|2754.1|2757.6|2753.6|3
1644850880000|2022-02-14 15:01:20|2757.1|2753.1|2756.1|2752.1|2757.1|2753.1|2756.1|2752.1|1
1644850920000|2022-02-14 15:02:00|2754.1|2750.1|2752.1|2748.1|2754.1|2750.1|2752.1|2748.1|2
1644850930000|2022-02-14 15:02:10|2751.6|2747.6|2752.1|2748.1|2752.1|2748.1|2751.1|2747.1|0
1644850940000|2022-02-14 15:02:20|2751.6|2747.6|2751.1|2747.1|2752.1|2748.1|2751.1|2747.1|26
1644850960000|2022-02-14 15:02:40|2752.1|2748.1|2755.6|2751.6|2755.6|2751.6|2752.1|2748.1|2
1644850970000|2022-02-14 15:02:50|2754.6|2750.6|2754.6|2750.6|2754.6|2750.6|2754.6|2750.6|1
1644850980000|2022-02-14 15:03:00|2755.1|2751.1|2755.1|2751.1|2755.1|2751.1|2754.6|2750.6|0
1644850990000|2022-02-14 15:03:10|2755.2|2751.2|2756.1|2752.1|2756.1|2752.1|2755.2|2751.2|0
1644851000000|2022-02-14 15:03:20|2756.2|2752.2|2758.1|2754.1|2758.1|2754.1|2756.2|2752.2|1
1644851020000|2022-02-14 15:03:40|2758.6|2754.6|2758.6|2754.6|2758.6|2754.6|2758.6|2754.6|0
1644851030000|2022-02-14 15:03:50|||||||||1
1644851040000|2022-02-14 15:04:00|2758.1|2754.1|2758.1|2754.1|2758.1|2754.1|2758.1|2754.1|0
1644851050000|2022-02-14 15:04:10|2756.1|2752.1|2760.1|2756.1|2760.1|2756.1|2755.1|2751.1|4
1644851080000|2022-02-14 15:04:40|2759.1|2755.1|2759.1|2755.1|2759.1|2755.1|2759.1|2755.1|1
1644851100000|2022-02-14 15:05:00|2759.6|2755.6|2759.1|2755.1|2759.6|2755.6|2759.1|2755.1|1
1644851110000|2022-02-14 15:05:10|2758.1|2754.1|2756.1|2752.1|2758.1|2754.1|2756.1|2752.1|10
1644851120000|2022-02-14 15:05:20|2755.1|2751.1|2754.6|2750.6|2755.1|2751.1|2753.6|2749.6|3
1644851130000|2022-02-14 15:05:30|2755.1|2751.1|2755.1|2751.1|2755.7|2751.7|2755.1|2751.1|0
1644851140000|2022-02-14 15:05:40|||||||||32
1644851150000|2022-02-14 15:05:50|||||||||9
1644851160000|2022-02-14 15:06:00|2754.1|2750.1|2753.6|2749.6|2754.1|2750.1|2753.2|2749.2|1
1644851170000|2022-02-14 15:06:10|2753.2|2749.2|2753.1|2749.1|2753.2|2749.2|2753.1|2749.1|2
1644851180000|2022-02-14 15:06:20|2752.2|2748.2|2752.1|2748.1|2752.2|2748.2|2752.1|2748.1|5
1644851190000|2022-02-14 15:06:30|||||||||1
1644851200000|2022-02-14 15:06:40|2752.6|2748.6|2752.1|2748.1|2753.1|2749.1|2752.1|2748.1|3
1644851210000|2022-02-14 15:06:50|2752.2|2748.2|2752.2|2748.2|2753.1|2749.1|2752.2|2748.2|0
1644851220000|2022-02-14 15:07:00|2753.1|2749.1|2753.1|2749.1|2754.2|2750.2|2753.1|2749.1|5
1644851230000|2022-02-14 15:07:10|2752.7|2748.7|2752.7|2748.7|2752.7|2748.7|2752.7|2748.7|0
1644851260000|2022-02-14 15:07:40|2753.1|2749.1|2753.6|2749.6|2754.1|2750.1|2753.1|2749.1|0
1644851270000|2022-02-14 15:07:50|2753.7|2749.7|2754.1|2750.1|2754.1|2750.1|2753.6|2749.6|2
1644851290000|2022-02-14 15:08:10|2754.2|2750.2|2755.1|2751.1|2755.1|2751.1|2754.2|2750.2|1
1644851300000|2022-02-14 15:08:20|2755.7|2751.7|2755.2|2751.2|2756.1|2752.1|2755.1|2751.1|0
1644851320000|2022-02-14 15:08:40|2754.7|2750.7|2754.7|2750.7|2754.7|2750.7|2754.7|2750.7|3
1644851330000|2022-02-14 15:08:50|2754.6|2750.6|2755.1|2751.1|2755.1|2751.1|2754.1|2750.1|3
1644851340000|2022-02-14 15:09:00|2754.6|2750.6|2754.1|2750.1|2754.6|2750.6|2754.1|2750.1|0
1644851400000|2022-02-14 15:10:00|||||||||1
1644851410000|2022-02-14 15:10:10|2753.2|2749.2|2754.1|2750.1|2754.1|2750.1|2753.2|2749.2|3
1644851420000|2022-02-14 15:10:20|||||||||2
1644851480000|2022-02-14 15:11:20|2755.2|2751.2|2755.1|2751.1|2755.2|2751.2|2755.1|2751.1|1
1644851500000|2022-02-14 15:11:40|2754.2|2750.2|2754.2|2750.2|2754.2|2750.2|2754.2|2750.2|0
1644851510000|2022-02-14 15:11:50|2754.1|2750.1|2754.1|2750.1|2754.1|2750.1|2754.1|2750.1|2
1644851520000|2022-02-14 15:12:00|||||||||2
1644851550000|2022-02-14 15:12:30|2753.2|2749.2|2753.2|2749.2|2753.2|2749.2|2753.2|2749.2|0
1644851570000|2022-02-14 15:12:50|2753.1|2749.1|2753.1|2749.1|2753.1|2749.1|2753.1|2749.1|1
1644851610000|2022-02-14 15:13:30|2752.1|2748.1|2750.1|2746.1|2752.1|2748.1|2749.6|2745.6|3
1644851620000|2022-02-14 15:13:40|2750.6|2746.6|2755.1|2751.1|2756.1|2752.1|2750.6|2746.6|27
1644851640000|2022-02-14 15:14:00|2754.6|2750.6|2752.6|2748.6|2754.6|2750.6|2752.6|2748.6|0
1644851650000|2022-02-14 15:14:10|2751.6|2747.6|2750.6|2746.6|2752.1|2748.1|2750.6|2746.6|1
1644851660000|2022-02-14 15:14:20|2750.7|2746.7|2752.6|2748.6|2752.7|2748.7|2750.7|2746.7|0
1644851670000|2022-02-14 15:14:30|2752.1|2748.1|2752.1|2748.1|2752.1|2748.1|2752.1|2748.1|0
1644851680000|2022-02-14 15:14:40|2752.7|2748.7|2752.7|2748.7|2752.7|2748.7|2752.6|2748.6|0
1644851690000|2022-02-14 15:14:50|2752.6|2748.6|2754.1|2750.1|2754.1|2750.1|2752.6|2748.6|1
1644851700000|2022-02-14 15:15:00|2755.1|2751.1|2754.6|2750.6|2755.1|2751.1|2754.6|2750.6|0
1644851710000|2022-02-14 15:15:10|2755.6|2751.6|2755.6|2751.6|2755.6|2751.6|2755.2|2751.2|1
1644851720000|2022-02-14 15:15:20|2754.7|2750.7|2754.7|2750.7|2754.7|2750.7|2754.7|2750.7|0
1644851730000|2022-02-14 15:15:30|2755.1|2751.1|2753.1|2749.1|2755.1|2751.1|2753.1|2749.1|0
1644851750000|2022-02-14 15:15:50|2752.6|2748.6|2751.6|2747.6|2752.6|2748.6|2751.6|2747.6|1
1644851760000|2022-02-14 15:16:00|2751.1|2747.1|2750.1|2746.1|2751.1|2747.1|2749.6|2745.6|0
1644851770000|2022-02-14 15:16:10|2749.7|2745.7|2751.1|2747.1|2751.1|2747.1|2749.7|2745.7|0
1644851780000|2022-02-14 15:16:20|2750.1|2746.1|2749.6|2745.6|2750.1|2746.1|2749.6|2745.6|0
1644851790000|2022-02-14 15:16:30|2750.1|2746.1|2750.1|2746.1|2750.1|2746.1|2750.1|2746.1|0
1644851820000|2022-02-14 15:17:00|2749.6|2745.6|2749.6|2745.6|2749.6|2745.6|2749.6|2745.6|3
1644851830000|2022-02-14 15:17:10|2749.1|2745.1|2749.1|2745.1|2749.1|2745.1|2749.1|2745.1|1
1644851840000|2022-02-14 15:17:20|2749.6|2745.6|2749.1|2745.1|2749.6|2745.6|2749.1|2745.1|0
1644851860000|2022-02-14 15:17:40|2749.2|2745.2|2751.1|2747.1|2751.1|2747.1|2749.2|2745.2|0
1644851870000|2022-02-14 15:17:50|2751.2|2747.2|2751.6|2747.6|2751.6|2747.6|2751.2|2747.2|0
1644851880000|2022-02-14 15:18:00|2751.7|2747.7|2751.1|2747.1|2752.1|2748.1|2751.1|2747.1|0
1644851910000|2022-02-14 15:18:30|2750.6|2746.6|2749.1|2745.1|2750.6|2746.6|2749.1|2745.1|0
1644851930000|2022-02-14 15:18:50|2749.6|2745.6|2749.6|2745.6|2749.6|2745.6|2749.6|2745.6|0
1644851940000|2022-02-14 15:19:00|2749.1|2745.1|2749.1|2745.1|2749.1|2745.1|2749.1|2745.1|2
1644851960000|2022-02-14 15:19:20|2750.1|2746.1|2750.1|2746.1|2750.1|2746.1|2750.1|2746.1|0
1644851980000|2022-02-14 15:19:40|2749.7|2745.7|2749.1|2745.1|2749.7|2745.7|2749.1|2745.1|0
1644851990000|2022-02-14 15:19:50|||||||||2
1644852000000|2022-02-14 15:20:00|2748.1|2744.1|2748.7|2744.7|2748.7|2744.7|2748.1|2744.1|1
1644852010000|2022-02-14 15:20:10|2748.6|2744.6|2748.1|2744.1|2748.6|2744.6|2748.1|2744.1|1
1644852020000|2022-02-14 15:20:20|2748.2|2744.2|2749.1|2745.1|2749.1|2745.1|2748.2|2744.2|1
1644852030000|2022-02-14 15:20:30|2748.1|2744.1|2748.1|2744.1|2748.1|2744.1|2748.1|2744.1|0
1644852040000|2022-02-14 15:20:40|2749.1|2745.1|2748.6|2744.6|2749.1|2745.1|2748.6|2744.6|0
1644852050000|2022-02-14 15:20:50|2748.1|2744.1|2748.1|2744.1|2748.1|2744.1|2748.1|2744.1|0
1644852080000|2022-02-14 15:21:20|||||||||1
1644852090000|2022-02-14 15:21:30|2747.6|2743.6|2747.7|2743.7|2747.7|2743.7|2747.6|2743.6|0
1644852100000|2022-02-14 15:21:40|2748.2|2744.2|2747.6|2743.6|2749.1|2745.1|2747.6|2743.6|4
1644852110000|2022-02-14 15:21:50|2748.1|2744.1|2747.6|2743.6|2748.1|2744.1|2747.6|2743.6|1
1644852120000|2022-02-14 15:22:00|2747.1|2743.1|2747.1|2743.1|2747.1|2743.1|2746.1|2742.1|4
1644852140000|2022-02-14 15:22:20|2746.7|2742.7|2747.1|2743.1|2747.1|2743.1|2746.6|2742.6|0
1644852150000|2022-02-14 15:22:30|2746.6|2742.6|2746.6|2742.6|2746.6|2742.6|2746.6|2742.6|0
1644852160000|2022-02-14 15:22:40|2746.1|2742.1|2746.1|2742.1|2746.1|2742.1|2746.1|2742.1|0
1644852170000|2022-02-14 15:22:50|2747.1|2743.1|2747.1|2743.1|2747.1|2743.1|2747.1|2743.1|1
1644852190000|2022-02-14 15:23:10|2747.2|2743.2|2748.1|2744.1|2748.1|2744.1|2747.2|2743.2|1
1644852200000|2022-02-14 15:23:20|2747.7|2743.7|2749.1|2745.1|2749.1|2745.1|2747.7|2743.7|0
1644852210000|2022-02-14 15:23:30|2749.2|2745.2|2750.1|2746.1|2751.1|2747.1|2749.2|2745.2|11
1644852220000|2022-02-14 15:23:40|2749.6|2745.6|2752.1|2748.1|2752.1|2748.1|2749.6|2745.6|1
1644852230000|2022-02-14 15:23:50|||||||||3
1644852240000|2022-02-14 15:24:00|2752.2|2748.2|2752.1|2748.1|2752.2|2748.2|2752.1|2748.1|1
1644852250000|2022-02-14 15:24:10|2751.1|2747.1|2750.1|2746.1|2751.1|2747.1|2750.1|2746.1|1
1644852260000|2022-02-14 15:24:20|2750.6|2746.6|2750.6|2746.6|2750.6|2746.6|2750.6|2746.6|2
1644852270000|2022-02-14 15:24:30|2750.1|2746.1|2750.1|2746.1|2750.1|2746.1|2750.1|2746.1|0
1644852290000|2022-02-14 15:24:50|||||||||4
1644852300000|2022-02-14 15:25:00|2749.6|2745.6|2749.6|2745.6|2749.6|2745.6|2749.6|2745.6|1
1644852310000|2022-02-14 15:25:10|2749.1|2745.1|2749.1|2745.1|2749.1|2745.1|2749.1|2745.1|0
1644852320000|2022-02-14 15:25:20|2748.1|2744.1|2747.6|2743.6|2748.1|2744.1|2747.6|2743.6|1
1644852330000|2022-02-14 15:25:30|2747.1|2743.1|2747.1|2743.1|2747.1|2743.1|2747.1|2743.1|0
1644852350000|2022-02-14 15:25:50|2747.2|2743.2|2747.1|2743.1|2747.2|2743.2|2747.1|2743.1|2
1644852370000|2022-02-14 15:26:10|2748.1|2744.1|2748.6|2744.6|2748.6|2744.6|2748.1|2744.1|0
1644852390000|2022-02-14 15:26:30|2749.1|2745.1|2749.1|2745.1|2749.1|2745.1|2749.1|2745.1|0
1644852400000|2022-02-14 15:26:40|2748.2|2744.2|2748.6|2744.6|2748.6|2744.6|2748.2|2744.2|2
1644852410000|2022-02-14 15:26:50|2747.7|2743.7|2747.7|2743.7|2747.7|2743.7|2747.7|2743.7|1
1644852420000|2022-02-14 15:27:00|2747.6|2743.6|2747.6|2743.6|2747.7|2743.7|2747.6|2743.6|3
1644852430000|2022-02-14 15:27:10|2746.6|2742.6|2746.6|2742.6|2746.6|2742.6|2746.6|2742.6|0
1644852440000|2022-02-14 15:27:20|2746.7|2742.7|2747.1|2743.1|2747.1|2743.1|2746.7|2742.7|0
1644852450000|2022-02-14 15:27:30|2748.1|2744.1|2748.1|2744.1|2748.1|2744.1|2748.1|2744.1|0
1644852470000|2022-02-14 15:27:50|2747.2|2743.2|2747.2|2743.2|2747.2|2743.2|2747.2|2743.2|0
1644852480000|2022-02-14 15:28:00|2747.6|2743.6|2748.1|2744.1|2748.1|2744.1|2747.6|2743.6|0
1644852490000|2022-02-14 15:28:10|2747.6|2743.6|2747.6|2743.6|2747.6|2743.6|2747.6|2743.6|0
1644852500000|2022-02-14 15:28:20|2747.1|2743.1|2747.1|2743.1|2747.1|2743.1|2747.1|2743.1|1
1644852540000|2022-02-14 15:29:00|||||||||2
1644852550000|2022-02-14 15:29:10|2747.2|2743.2|2747.1|2743.1|2747.7|2743.7|2747.1|2743.1|2
1644852560000|2022-02-14 15:29:20|2746.1|2742.1|2746.1|2742.1|2746.1|2742.1|2746.1|2742.1|0
1644852570000|2022-02-14 15:29:30|2745.1|2741.1|2744.1|2740.1|2745.1|2741.1|2744.1|2740.1|0
1644852600000|2022-02-14 15:30:00|2744.2|2740.2|2744.2|2740.2|2744.2|2740.2|2744.2|2740.2|6
1644852610000|2022-02-14 15:30:10|2744.1|2740.1|2744.1|2740.1|2744.1|2740.1|2744.1|2740.1|0
1644852640000|2022-02-14 15:30:40|2743.2|2739.2|2743.2|2739.2|2743.2|2739.2|2743.2|2739.2|2
1644852650000|2022-02-14 15:30:50|2743.1|2739.1|2743.1|2739.1|2743.1|2739.1|2743.1|2739.1|2
1644852660000|2022-02-14 15:31:00|2742.1|2738.1|2741.6|2737.6|2743.1|2739.1|2741.1|2737.1|6
1644852680000|2022-02-14 15:31:20|2741.7|2737.7|2742.1|2738.1|2742.1|2738.1|2741.7|2737.7|0
1644852690000|2022-02-14 15:31:30|2742.2|2738.2|2742.1|2738.1|2742.2|2738.2|2742.1|2738.1|1
1644852700000|2022-02-14 15:31:40|2741.1|2737.1|2737.1|2733.1|2741.1|2737.1|2737.1|2733.1|4
1644852710000|2022-02-14 15:31:50|2737.6|2733.6|2738.1|2734.1|2738.6|2734.6|2737.6|2733.6|2
1644852720000|2022-02-14 15:32:00|2737.6|2733.6|2737.1|2733.1|2738.1|2734.1|2737.1|2733.1|4
1644852730000|2022-02-14 15:32:10|||||||||10
1644852740000|2022-02-14 15:32:20|2738.1|2734.1|2738.6|2734.6|2738.6|2734.6|2737.6|2733.6|4
1644852750000|2022-02-14 15:32:30|2738.1|2734.1|2737.1|2733.1|2738.1|2734.1|2737.1|2733.1|0
1644852790000|2022-02-14 15:33:10|2736.6|2732.6|2736.6|2732.6|2737.1|2733.1|2736.6|2732.6|1
1644852800000|2022-02-14 15:33:20|2737.1|2733.1|2737.1|2733.1|2737.1|2733.1|2737.1|2733.1|0
1644852830000|2022-02-14 15:33:50|2737.2|2733.2|2736.1|2732.1|2737.2|2733.2|2736.1|2732.1|2
1644852840000|2022-02-14 15:34:00|2735.2|2731.2|2735.1|2731.1|2735.2|2731.2|2735.1|2731.1|0
1644852850000|2022-02-14 15:34:10|2735.2|2731.2|2736.1|2732.1|2736.1|2732.1|2735.2|2731.2|9
1644852870000|2022-02-14 15:34:30|2735.7|2731.7|2735.1|2731.1|2735.7|2731.7|2735.1|2731.1|1
1644852880000|2022-02-14 15:34:40|2734.6|2730.6|2734.6|2730.6|2734.6|2730.6|2734.6|2730.6|1
1644852890000|2022-02-14 15:34:50|2734.7|2730.7|2735.1|2731.1|2735.1|2731.1|2734.7|2730.7|0
1644852900000|2022-02-14 15:35:00|2734.6|2730.6|2733.2|2729.2|2734.6|2730.6|2733.1|2729.1|2
1644852910000|2022-02-14 15:35:10|2734.1|2730.1|2734.1|2730.1|2734.1|2730.1|2734.1|2730.1|1
1644852930000|2022-02-14 15:35:30|2733.1|2729.1|2733.1|2729.1|2733.1|2729.1|2733.1|2729.1|0
1644852940000|2022-02-14 15:35:40|2733.2|2729.2|2734.1|2730.1|2734.1|2730.1|2733.1|2729.1|0
1644852950000|2022-02-14 15:35:50|2733.6|2729.6|2733.1|2729.1|2733.6|2729.6|2733.1|2729.1|0
1644852970000|2022-02-14 15:36:10|2733.2|2729.2|2736.2|2732.2|2736.2|2732.2|2733.2|2729.2|11
1644852980000|2022-02-14 15:36:20|2736.1|2732.1|2737.6|2733.6|2737.6|2733.6|2736.1|2732.1|0
1644852990000|2022-02-14 15:36:30|2736.6|2732.6|2735.1|2731.1|2736.6|2732.6|2735.1|2731.1|2
1644853000000|2022-02-14 15:36:40|2735.2|2731.2|2735.2|2731.2|2736.1|2732.1|2735.1|2731.1|0
1644853010000|2022-02-14 15:36:50|2735.1|2731.1|2735.1|2731.1|2735.2|2731.2|2735.1|2731.1|2
1644853020000|2022-02-14 15:37:00|2734.6|2730.6|2734.7|2730.7|2734.7|2730.7|2734.6|2730.6|0
1644853030000|2022-02-14 15:37:10|2735.2|2731.2|2735.1|2731.1|2735.2|2731.2|2735.1|2731.1|2
1644853040000|2022-02-14 15:37:20|2734.6|2730.6|2733.6|2729.6|2734.7|2730.7|2733.6|2729.6|0
1644853050000|2022-02-14 15:37:30|2733.1|2729.1|2733.1|2729.1|2733.1|2729.1|2733.1|2729.1|5
1644853060000|2022-02-14 15:37:40|2733.2|2729.2|2733.1|2729.1|2733.2|2729.2|2733.1|2729.1|0
1644853070000|2022-02-14 15:37:50|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|0
1644853080000|2022-02-14 15:38:00|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|2
1644853100000|2022-02-14 15:38:20|||||||||1
1644853120000|2022-02-14 15:38:40|||||||||3
1644853130000|2022-02-14 15:38:50|2734.1|2730.1|2735.7|2731.7|2736.2|2732.2|2734.1|2730.1|3
1644853140000|2022-02-14 15:39:00|2735.6|2731.6|2735.2|2731.2|2736.2|2732.2|2735.2|2731.2|0
1644853150000|2022-02-14 15:39:10|2736.2|2732.2|2737.1|2733.1|2737.1|2733.1|2735.7|2731.7|0
1644853160000|2022-02-14 15:39:20|2736.6|2732.6|2736.1|2732.1|2736.6|2732.6|2735.2|2731.2|0
1644853170000|2022-02-14 15:39:30|2735.7|2731.7|2735.2|2731.2|2736.1|2732.1|2735.2|2731.2|0
1644853190000|2022-02-14 15:39:50|||||||||1
1644853200000|2022-02-14 15:40:00|2735.1|2731.1|2732.7|2728.7|2735.1|2731.1|2732.7|2728.7|0
1644853210000|2022-02-14 15:40:10|2732.6|2728.6|2732.2|2728.2|2732.6|2728.6|2732.2|2728.2|0
1644853220000|2022-02-14 15:40:20|2732.1|2728.1|2732.2|2728.2|2732.2|2728.2|2732.1|2728.1|0
1644853240000|2022-02-14 15:40:40|2732.1|2728.1|2732.1|2728.1|2732.1|2728.1|2732.1|2728.1|0
1644853250000|2022-02-14 15:40:50|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|0
1644853270000|2022-02-14 15:41:10|||||||||2
1644853280000|2022-02-14 15:41:20|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|1
1644853320000|2022-02-14 15:42:00|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|2
1644853360000|2022-02-14 15:42:40|2732.1|2728.1|2733.1|2729.1|2733.2|2729.2|2732.1|2728.1|1
1644853370000|2022-02-14 15:42:50|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|0
1644853390000|2022-02-14 15:43:10|2734.1|2730.1|2734.7|2730.7|2734.7|2730.7|2734.1|2730.1|2
1644853400000|2022-02-14 15:43:20|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|0
1644853430000|2022-02-14 15:43:50|||||||||7
1644853460000|2022-02-14 15:44:20|||||||||1
1644853470000|2022-02-14 15:44:30|2735.2|2731.2|2734.2|2730.2|2735.2|2731.2|2734.2|2730.2|0
1644853480000|2022-02-14 15:44:40|2734.1|2730.1|2733.2|2729.2|2734.1|2730.1|2733.2|2729.2|0
1644853490000|2022-02-14 15:44:50|2733.7|2729.7|2735.2|2731.2|2735.2|2731.2|2733.7|2729.7|1
1644853500000|2022-02-14 15:45:00|2735.1|2731.1|2733.2|2729.2|2735.1|2731.1|2733.2|2729.2|0
1644853520000|2022-02-14 15:45:20|2733.7|2729.7|2734.2|2730.2|2734.7|2730.7|2733.2|2729.2|5
1644853540000|2022-02-14 15:45:40|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|1
1644853550000|2022-02-14 15:45:50|2735.1|2731.1|2734.2|2730.2|2735.1|2731.1|2734.2|2730.2|0
1644853560000|2022-02-14 15:46:00|2733.2|2729.2|2732.2|2728.2|2733.2|2729.2|2732.2|2728.2|1
1644853580000|2022-02-14 15:46:20|2732.7|2728.7|2732.2|2728.2|2732.7|2728.7|2732.2|2728.2|0
1644853610000|2022-02-14 15:46:50|2732.7|2728.7|2733.2|2729.2|2733.2|2729.2|2732.7|2728.7|1
1644853660000|2022-02-14 15:47:40|||||||||1
1644853680000|2022-02-14 15:48:00|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|1
1644853720000|2022-02-14 15:48:40|2732.1|2728.1|2731.1|2727.1|2732.1|2728.1|2731.1|2727.1|4
1644853730000|2022-02-14 15:48:50|2730.1|2726.1|2729.2|2725.2|2730.1|2726.1|2728.7|2724.7|11
1644853740000|2022-02-14 15:49:00|2729.7|2725.7|2730.2|2726.2|2730.2|2726.2|2729.7|2725.7|1
1644853770000|2022-02-14 15:49:30|||||||||1
1644853800000|2022-02-14 15:50:00|2731.1|2727.1|2730.2|2726.2|2731.2|2727.2|2730.2|2726.2|3
1644853810000|2022-02-14 15:50:10|2730.6|2726.6|2730.6|2726.6|2730.6|2726.6|2730.6|2726.6|5
1644853820000|2022-02-14 15:50:20|2730.2|2726.2|2730.2|2726.2|2730.2|2726.2|2730.2|2726.2|4
1644853840000|2022-02-14 15:50:40|2730.1|2726.1|2730.1|2726.1|2730.1|2726.1|2730.1|2726.1|0
1644853850000|2022-02-14 15:50:50|||||||||3
1644853860000|2022-02-14 15:51:00|2730.2|2726.2|2730.2|2726.2|2730.2|2726.2|2730.2|2726.2|2
1644853900000|2022-02-14 15:51:40|||||||||1
1644853940000|2022-02-14 15:52:20|||||||||2
1644853950000|2022-02-14 15:52:30|2729.2|2725.2|2729.2|2725.2|2729.2|2725.2|2729.2|2725.2|2
1644853970000|2022-02-14 15:52:50|2728.2|2724.2|2728.2|2724.2|2728.2|2724.2|2728.2|2724.2|11
1644853980000|2022-02-14 15:53:00|2729.1|2725.1|2729.1|2725.1|2729.1|2725.1|2729.1|2725.1|0
1644853990000|2022-02-14 15:53:10|2728.2|2724.2|2728.2|2724.2|2728.2|2724.2|2728.2|2724.2|0
1644854000000|2022-02-14 15:53:20|||||||||1
1644854020000|2022-02-14 15:53:40|2729.2|2725.2|2728.2|2724.2|2729.2|2725.2|2728.2|2724.2|0
1644854030000|2022-02-14 15:53:50|||||||||3
1644854050000|2022-02-14 15:54:10|||||||||1
1644854100000|2022-02-14 15:55:00|||||||||1
1644854130000|2022-02-14 15:55:30|||||||||6
1644854150000|2022-02-14 15:55:50|||||||||1
1644854160000|2022-02-14 15:56:00|2728.7|2724.7|2728.2|2724.2|2728.7|2724.7|2728.2|2724.2|0
1644854180000|2022-02-14 15:56:20|2729.1|2725.1|2728.2|2724.2|2729.1|2725.1|2728.2|2724.2|0
1644854190000|2022-02-14 15:56:30|||||||||1
1644854240000|2022-02-14 15:57:20|||||||||1
1644854260000|2022-02-14 15:57:40|2728.7|2724.7|2729.2|2725.2|2729.2|2725.2|2728.7|2724.7|2
1644854270000|2022-02-14 15:57:50|2730.2|2726.2|2732.2|2728.2|2732.2|2728.2|2730.2|2726.2|7
1644854280000|2022-02-14 15:58:00|2733.2|2729.2|2733.7|2729.7|2734.2|2730.2|2733.2|2729.2|0
1644854290000|2022-02-14 15:58:10|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|28
1644854300000|2022-02-14 15:58:20|2732.2|2728.2|2730.7|2726.7|2732.2|2728.2|2730.6|2726.6|0
1644854310000|2022-02-14 15:58:30|2731.2|2727.2|2732.2|2728.2|2732.2|2728.2|2731.2|2727.2|1
1644854320000|2022-02-14 15:58:40|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|2733.1|2729.1|0
1644854330000|2022-02-14 15:58:50|||||||||3
1644854350000|2022-02-14 15:59:10|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|0
1644854360000|2022-02-14 15:59:20|||||||||3
1644854370000|2022-02-14 15:59:30|2734.1|2730.1|2735.2|2731.2|2735.2|2731.2|2734.1|2730.1|3
1644854380000|2022-02-14 15:59:40|2736.2|2732.2|2735.7|2731.7|2736.2|2732.2|2735.7|2731.7|0
1644854400000|2022-02-14 16:00:00|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|7
1644854410000|2022-02-14 16:00:10|2735.2|2731.2|2736.2|2732.2|2736.2|2732.2|2735.2|2731.2|0
1644854420000|2022-02-14 16:00:20|2737.2|2733.2|2737.2|2733.2|2738.2|2734.2|2737.2|2733.2|2
1644854440000|2022-02-14 16:00:40|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|0
1644854450000|2022-02-14 16:00:50|2739.1|2735.1|2739.2|2735.2|2739.2|2735.2|2739.1|2735.1|2
1644854460000|2022-02-14 16:01:00|2738.2|2734.2|2738.6|2734.6|2738.6|2734.6|2738.2|2734.2|0
1644854470000|2022-02-14 16:01:10|2738.2|2734.2|2739.2|2735.2|2739.2|2735.2|2738.2|2734.2|1
1644854490000|2022-02-14 16:01:30|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|0
1644854500000|2022-02-14 16:01:40|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|0
1644854510000|2022-02-14 16:01:50|2739.7|2735.7|2740.2|2736.2|2740.2|2736.2|2739.7|2735.7|0
1644854520000|2022-02-14 16:02:00|2740.1|2736.1|2738.2|2734.2|2740.1|2736.1|2738.2|2734.2|2
1644854530000|2022-02-14 16:02:10|||||||||2
1644854560000|2022-02-14 16:02:40|2738.6|2734.6|2737.2|2733.2|2738.7|2734.7|2737.2|2733.2|1
1644854570000|2022-02-14 16:02:50|2738.1|2734.1|2738.1|2734.1|2738.1|2734.1|2738.1|2734.1|0
1644854580000|2022-02-14 16:03:00|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|4
1644854610000|2022-02-14 16:03:30|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|1
1644854620000|2022-02-14 16:03:40|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|0
1644854630000|2022-02-14 16:03:50|||||||||4
1644854640000|2022-02-14 16:04:00|2737.1|2733.1|2735.2|2731.2|2737.1|2733.1|2735.2|2731.2|60
1644854650000|2022-02-14 16:04:10|2733.7|2729.7|2733.2|2729.2|2733.7|2729.7|2732.7|2728.7|4
1644854660000|2022-02-14 16:04:20|2733.7|2729.7|2733.7|2729.7|2733.7|2729.7|2733.7|2729.7|3
1644854670000|2022-02-14 16:04:30|2734.2|2730.2|2734.7|2730.7|2734.7|2730.7|2734.2|2730.2|0
1644854690000|2022-02-14 16:04:50|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|8
1644854700000|2022-02-14 16:05:00|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|1
1644854710000|2022-02-14 16:05:10|2735.7|2731.7|2735.2|2731.2|2735.7|2731.7|2735.2|2731.2|1
1644854720000|2022-02-14 16:05:20|||||||||2
1644854730000|2022-02-14 16:05:30|||||||||2
1644854750000|2022-02-14 16:05:50|||||||||10
1644854760000|2022-02-14 16:06:00|2737.2|2733.2|2736.7|2732.7|2737.2|2733.2|2736.7|2732.7|1
1644854770000|2022-02-14 16:06:10|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|0
1644854780000|2022-02-14 16:06:20|2737.2|2733.2|2738.2|2734.2|2738.2|2734.2|2737.2|2733.2|2
1644854790000|2022-02-14 16:06:30|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|0
1644854810000|2022-02-14 16:06:50|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|0
1644854820000|2022-02-14 16:07:00|||||||||1
1644854840000|2022-02-14 16:07:20|2736.7|2732.7|2736.2|2732.2|2736.7|2732.7|2736.2|2732.2|3
1644854870000|2022-02-14 16:07:50|||||||||2
1644854940000|2022-02-14 16:09:00|||||||||9
1644854960000|2022-02-14 16:09:20|||||||||20
1644854970000|2022-02-14 16:09:30|||||||||27
1644854990000|2022-02-14 16:09:50|||||||||1
1644855000000|2022-02-14 16:10:00|2737.2|2733.2|2737.2|2733.2|2739.2|2735.2|2737.2|2733.2|2
1644855010000|2022-02-14 16:10:10|2736.7|2732.7|2735.2|2731.2|2736.7|2732.7|2735.2|2731.2|5
1644855030000|2022-02-14 16:10:30|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|1
1644855040000|2022-02-14 16:10:40|||||||||3
1644855050000|2022-02-14 16:10:50|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|0
1644855070000|2022-02-14 16:11:10|||||||||2
1644855100000|2022-02-14 16:11:40|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2
1644855150000|2022-02-14 16:12:30|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|0
1644855160000|2022-02-14 16:12:40|||||||||1
1644855200000|2022-02-14 16:13:20|||||||||1
1644855210000|2022-02-14 16:13:30|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2
1644855230000|2022-02-14 16:13:50|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|0
1644855280000|2022-02-14 16:14:40|2741.2|2737.2|2740.2|2736.2|2741.2|2737.2|2740.2|2736.2|35
1644855290000|2022-02-14 16:14:50|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|1
1644855310000|2022-02-14 16:15:10|||||||||2
1644855370000|2022-02-14 16:16:10|2740.2|2736.2|2739.7|2735.7|2740.2|2736.2|2739.7|2735.7|1
1644855390000|2022-02-14 16:16:30|2740.2|2736.2|2741.2|2737.2|2741.2|2737.2|2740.2|2736.2|1
1644855400000|2022-02-14 16:16:40|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|2741.7|2737.7|2
1644855410000|2022-02-14 16:16:50|||||||||2
1644855420000|2022-02-14 16:17:00|||||||||1
1644855440000|2022-02-14 16:17:20|||||||||3
1644855500000|2022-02-14 16:18:20|2740.2|2736.2|2739.2|2735.2|2740.2|2736.2|2739.2|2735.2|6
1644855510000|2022-02-14 16:18:30|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|7
1644855530000|2022-02-14 16:18:50|||||||||3
1644855540000|2022-02-14 16:19:00|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|12
1644855550000|2022-02-14 16:19:10|2740.7|2736.7|2741.2|2737.2|2741.2|2737.2|2740.2|2736.2|10
1644855560000|2022-02-14 16:19:20|||||||||3
1644855580000|2022-02-14 16:19:40|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|3
1644855590000|2022-02-14 16:19:50|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|10
1644855600000|2022-02-14 16:20:00|2739.7|2735.7|2740.2|2736.2|2740.2|2736.2|2739.2|2735.2|9
1644855610000|2022-02-14 16:20:10|||||||||5
1644855620000|2022-02-14 16:20:20|||||||||7
1644855630000|2022-02-14 16:20:30|2740.7|2736.7|2739.2|2735.2|2741.2|2737.2|2739.2|2735.2|13
1644855640000|2022-02-14 16:20:40|2739.7|2735.7|2740.2|2736.2|2740.2|2736.2|2739.7|2735.7|6
1644855660000|2022-02-14 16:21:00|||||||||3
1644855680000|2022-02-14 16:21:20|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2740.7|2736.7|10
1644855690000|2022-02-14 16:21:30|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|2741.7|2737.7|19
1644855700000|2022-02-14 16:21:40|2743.7|2739.7|2744.2|2740.2|2744.2|2740.2|2743.7|2739.7|7
1644855710000|2022-02-14 16:21:50|2744.7|2740.7|2744.7|2740.7|2744.7|2740.7|2744.7|2740.7|2
1644855720000|2022-02-14 16:22:00|2744.2|2740.2|2745.2|2741.2|2745.2|2741.2|2744.2|2740.2|72
1644855730000|2022-02-14 16:22:10|||||||||3
1644855740000|2022-02-14 16:22:20|2746.2|2742.2|2745.2|2741.2|2746.2|2742.2|2745.2|2741.2|9
1644855750000|2022-02-14 16:22:30|||||||||9
1644855770000|2022-02-14 16:22:50|||||||||5
1644855810000|2022-02-14 16:23:30|2746.2|2742.2|2746.2|2742.2|2746.2|2742.2|2745.7|2741.7|1
1644855820000|2022-02-14 16:23:40|2746.7|2742.7|2746.7|2742.7|2746.7|2742.7|2746.7|2742.7|0
1644855830000|2022-02-14 16:23:50|2747.2|2743.2|2747.2|2743.2|2747.2|2743.2|2747.2|2743.2|0
1644855840000|2022-02-14 16:24:00|2747.7|2743.7|2747.2|2743.2|2747.7|2743.7|2747.2|2743.2|0
1644855850000|2022-02-14 16:24:10|2747.7|2743.7|2747.2|2743.2|2747.7|2743.7|2747.2|2743.2|0
1644855870000|2022-02-14 16:24:30|2746.2|2742.2|2746.2|2742.2|2746.2|2742.2|2746.2|2742.2|3
1644855880000|2022-02-14 16:24:40|2746.7|2742.7|2747.2|2743.2|2747.2|2743.2|2746.7|2742.7|0
1644855890000|2022-02-14 16:24:50|2748.2|2744.2|2747.2|2743.2|2748.2|2744.2|2747.2|2743.2|2
1644855900000|2022-02-14 16:25:00|2746.2|2742.2|2746.2|2742.2|2746.2|2742.2|2746.2|2742.2|0
1644855910000|2022-02-14 16:25:10|2745.2|2741.2|2744.7|2740.7|2745.2|2741.2|2744.2|2740.2|0
1644855920000|2022-02-14 16:25:20|||||||||2
1644855930000|2022-02-14 16:25:30|||||||||2
1644855940000|2022-02-14 16:25:40|2744.2|2740.2|2744.2|2740.2|2744.2|2740.2|2744.2|2740.2|0
1644855970000|2022-02-14 16:26:10|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|1
1644855980000|2022-02-14 16:26:20|||||||||3
1644855990000|2022-02-14 16:26:30|2742.7|2738.7|2743.2|2739.2|2743.2|2739.2|2742.7|2738.7|2
1644856000000|2022-02-14 16:26:40|2743.7|2739.7|2744.7|2740.7|2744.7|2740.7|2743.7|2739.7|3
1644856010000|2022-02-14 16:26:50|2745.2|2741.2|2745.2|2741.2|2745.2|2741.2|2744.2|2740.2|26
1644856030000|2022-02-14 16:27:10|||||||||1
1644856040000|2022-02-14 16:27:20|||||||||3
1644856050000|2022-02-14 16:27:30|2746.2|2742.2|2746.2|2742.2|2746.2|2742.2|2746.2|2742.2|0
1644856060000|2022-02-14 16:27:40|2745.2|2741.2|2745.2|2741.2|2745.2|2741.2|2745.2|2741.2|0
1644856080000|2022-02-14 16:28:00|2744.2|2740.2|2742.7|2738.7|2744.2|2740.2|2742.7|2738.7|1
1644856090000|2022-02-14 16:28:10|2743.2|2739.2|2743.2|2739.2|2743.2|2739.2|2743.2|2739.2|0
1644856120000|2022-02-14 16:28:40|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|0
1644856140000|2022-02-14 16:29:00|2743.2|2739.2|2743.2|2739.2|2743.2|2739.2|2743.2|2739.2|0
1644856160000|2022-02-14 16:29:20|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|0
1644856180000|2022-02-14 16:29:40|||||||||3
1644856200000|2022-02-14 16:30:00|2743.2|2739.2|2743.2|2739.2|2743.2|2739.2|2743.2|2739.2|1
1644856230000|2022-02-14 16:30:30|||||||||1
1644856250000|2022-02-14 16:30:50|2741.2|2737.2|2739.2|2735.2|2741.2|2737.2|2739.2|2735.2|4
1644856260000|2022-02-14 16:31:00|2738.2|2734.2|2737.2|2733.2|2738.2|2734.2|2737.2|2733.2|2
1644856270000|2022-02-14 16:31:10|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|1
1644856280000|2022-02-14 16:31:20|2740.2|2736.2|2739.2|2735.2|2740.2|2736.2|2739.2|2735.2|1
1644856290000|2022-02-14 16:31:30|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|0
1644856320000|2022-02-14 16:32:00|2740.2|2736.2|2739.2|2735.2|2740.2|2736.2|2739.2|2735.2|4
1644856330000|2022-02-14 16:32:10|||||||||1
1644856350000|2022-02-14 16:32:30|||||||||3
1644856370000|2022-02-14 16:32:50|2738.2|2734.2|2737.2|2733.2|2738.2|2734.2|2737.2|2733.2|1
1644856380000|2022-02-14 16:33:00|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|0
1644856390000|2022-02-14 16:33:10|2737.2|2733.2|2737.2|2733.2|2737.7|2733.7|2737.2|2733.2|0
1644856400000|2022-02-14 16:33:20|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|0
1644856410000|2022-02-14 16:33:30|||||||||20
1644856420000|2022-02-14 16:33:40|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|19
1644856480000|2022-02-14 16:34:40|||||||||2
1644856490000|2022-02-14 16:34:50|2740.2|2736.2|2740.2|2736.2|2741.2|2737.2|2740.2|2736.2|3
1644856500000|2022-02-14 16:35:00|2739.2|2735.2|2741.2|2737.2|2741.2|2737.2|2739.2|2735.2|2
1644856510000|2022-02-14 16:35:10|2740.7|2736.7|2740.2|2736.2|2740.7|2736.7|2740.2|2736.2|1
1644856520000|2022-02-14 16:35:20|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2738.7|2734.7|2
1644856570000|2022-02-14 16:36:10|2738.2|2734.2|2735.2|2731.2|2738.2|2734.2|2735.2|2731.2|3
1644856580000|2022-02-14 16:36:20|2736.7|2732.7|2736.7|2732.7|2737.2|2733.2|2736.7|2732.7|0
1644856590000|2022-02-14 16:36:30|2736.2|2732.2|2735.7|2731.7|2736.2|2732.2|2735.2|2731.2|0
1644856600000|2022-02-14 16:36:40|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|0
1644856610000|2022-02-14 16:36:50|2737.2|2733.2|2738.7|2734.7|2738.7|2734.7|2737.2|2733.2|0
1644856620000|2022-02-14 16:37:00|2738.2|2734.2|2737.2|2733.2|2738.2|2734.2|2737.2|2733.2|1
1644856640000|2022-02-14 16:37:20|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2734.2|2730.2|8
1644856650000|2022-02-14 16:37:30|||||||||3
1644856660000|2022-02-14 16:37:40|2734.7|2730.7|2734.2|2730.2|2735.2|2731.2|2733.7|2729.7|1
1644856670000|2022-02-14 16:37:50|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2
1644856680000|2022-02-14 16:38:00|2734.7|2730.7|2733.2|2729.2|2734.7|2730.7|2733.2|2729.2|1
1644856740000|2022-02-14 16:39:00|2732.7|2728.7|2732.2|2728.2|2733.2|2729.2|2732.2|2728.2|118
1644856750000|2022-02-14 16:39:10|||||||||4
1644856760000|2022-02-14 16:39:20|2732.7|2728.7|2732.7|2728.7|2732.7|2728.7|2732.7|2728.7|0
1644856770000|2022-02-14 16:39:30|2732.2|2728.2|2733.7|2729.7|2733.7|2729.7|2732.2|2728.2|0
1644856780000|2022-02-14 16:39:40|2733.2|2729.2|2735.2|2731.2|2735.7|2731.7|2733.2|2729.2|3
1644856790000|2022-02-14 16:39:50|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|0
1644856800000|2022-02-14 16:40:00|2733.7|2729.7|2733.2|2729.2|2733.7|2729.7|2733.2|2729.2|0
1644856810000|2022-02-14 16:40:10|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|2
1644856850000|2022-02-14 16:40:50|2733.7|2729.7|2734.2|2730.2|2734.2|2730.2|2733.2|2729.2|0
1644856860000|2022-02-14 16:41:00|2734.3|2730.3|2735.2|2731.2|2735.2|2731.2|2734.3|2730.3|2
1644856870000|2022-02-14 16:41:10|2734.7|2730.7|2734.7|2730.7|2734.7|2730.7|2734.7|2730.7|0
1644856880000|2022-02-14 16:41:20|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|0
1644856890000|2022-02-14 16:41:30|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|3
1644856900000|2022-02-14 16:41:40|2736.2|2732.2|2735.7|2731.7|2736.2|2732.2|2735.7|2731.7|0
1644856910000|2022-02-14 16:41:50|2736.2|2732.2|2737.2|2733.2|2738.2|2734.2|2736.2|2732.2|1
1644856920000|2022-02-14 16:42:00|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|2735.2|2731.2|2
1644856930000|2022-02-14 16:42:10|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|0
1644856950000|2022-02-14 16:42:30|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2734.7|2730.7|0
1644856960000|2022-02-14 16:42:40|||||||||1
1644856990000|2022-02-14 16:43:10|2734.2|2730.2|2733.2|2729.2|2734.2|2730.2|2733.2|2729.2|0
1644857000000|2022-02-14 16:43:20|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|1
1644857010000|2022-02-14 16:43:30|2735.2|2731.2|2736.2|2732.2|2736.2|2732.2|2735.2|2731.2|3
1644857020000|2022-02-14 16:43:40|||||||||1
1644857030000|2022-02-14 16:43:50|2737.2|2733.2|2738.2|2734.2|2738.2|2734.2|2737.2|2733.2|0
1644857040000|2022-02-14 16:44:00|2737.2|2733.2|2736.7|2732.7|2737.2|2733.2|2736.7|2732.7|0
1644857070000|2022-02-14 16:44:30|2737.2|2733.2|2736.7|2732.7|2737.2|2733.2|2736.7|2732.7|0
1644857080000|2022-02-14 16:44:40|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|0
1644857100000|2022-02-14 16:45:00|||||||||1
1644857110000|2022-02-14 16:45:10|2735.7|2731.7|2735.2|2731.2|2735.7|2731.7|2735.2|2731.2|0
1644857120000|2022-02-14 16:45:20|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|0
1644857130000|2022-02-14 16:45:30|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|0
1644857150000|2022-02-14 16:45:50|2737.2|2733.2|2737.2|2733.2|2737.7|2733.7|2737.2|2733.2|2
1644857160000|2022-02-14 16:46:00|2736.7|2732.7|2735.7|2731.7|2736.7|2732.7|2735.7|2731.7|0
1644857170000|2022-02-14 16:46:10|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|0
1644857200000|2022-02-14 16:46:40|2735.7|2731.7|2737.2|2733.2|2737.2|2733.2|2735.7|2731.7|0
1644857210000|2022-02-14 16:46:50|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|1
1644857220000|2022-02-14 16:47:00|2739.7|2735.7|2739.2|2735.2|2741.2|2737.2|2739.2|2735.2|2
1644857230000|2022-02-14 16:47:10|2740.2|2736.2|2739.7|2735.7|2740.2|2736.2|2739.2|2735.2|0
1644857240000|2022-02-14 16:47:20|2741.2|2737.2|2740.2|2736.2|2741.2|2737.2|2740.2|2736.2|0
1644857250000|2022-02-14 16:47:30|||||||||10
1644857260000|2022-02-14 16:47:40|2741.7|2737.7|2741.7|2737.7|2742.2|2738.2|2741.7|2737.7|10
1644857270000|2022-02-14 16:47:50|2741.2|2737.2|2744.2|2740.2|2744.2|2740.2|2741.2|2737.2|5
1644857280000|2022-02-14 16:48:00|2741.2|2737.2|2736.2|2732.2|2741.2|2737.2|2736.2|2732.2|25
1644857290000|2022-02-14 16:48:10|2735.2|2731.2|2734.2|2730.2|2735.2|2731.2|2734.2|2730.2|26
1644857300000|2022-02-14 16:48:20|2733.2|2729.2|2732.2|2728.2|2733.2|2729.2|2732.2|2728.2|19
1644857310000|2022-02-14 16:48:30|2730.2|2726.2|2730.2|2726.2|2730.2|2726.2|2729.2|2725.2|42
1644857320000|2022-02-14 16:48:40|2730.1|2726.1|2729.1|2725.1|2730.1|2726.1|2729.1|2725.1|13
1644857330000|2022-02-14 16:48:50|2729.2|2725.2|2729.1|2725.1|2729.2|2725.2|2729.1|2725.1|36
1644857340000|2022-02-14 16:49:00|2729.2|2725.2|2728.2|2724.2|2729.2|2725.2|2728.2|2724.2|38
1644857350000|2022-02-14 16:49:10|2728.1|2724.1|2729.2|2725.2|2729.2|2725.2|2728.1|2724.1|36
1644857360000|2022-02-14 16:49:20|2728.2|2724.2|2728.2|2724.2|2728.2|2724.2|2728.1|2724.1|48
1644857370000|2022-02-14 16:49:30|2728.1|2724.1|2729.1|2725.1|2729.2|2725.2|2728.1|2724.1|41
1644857380000|2022-02-14 16:49:40|2728.2|2724.2|2728.2|2724.2|2728.6|2724.6|2728.2|2724.2|53
1644857390000|2022-02-14 16:49:50|||||||||69
1644857400000|2022-02-14 16:50:00|2728.1|2724.1|2728.7|2724.7|2729.2|2725.2|2728.1|2724.1|111
1644857410000|2022-02-14 16:50:10|2728.2|2724.2|2729.2|2725.2|2729.2|2725.2|2728.2|2724.2|4
1644857420000|2022-02-14 16:50:20|2730.2|2726.2|2730.2|2726.2|2731.2|2727.2|2730.2|2726.2|63
1644857430000|2022-02-14 16:50:30|||||||||43
1644857440000|2022-02-14 16:50:40|2729.2|2725.2|2729.2|2725.2|2729.2|2725.2|2729.2|2725.2|0
1644857450000|2022-02-14 16:50:50|2728.2|2724.2|2728.2|2724.2|2728.2|2724.2|2728.2|2724.2|1
1644857470000|2022-02-14 16:51:10|||||||||1
1644857480000|2022-02-14 16:51:20|2728.1|2724.1|2728.1|2724.1|2728.1|2724.1|2728.1|2724.1|0
1644857490000|2022-02-14 16:51:30|2728.2|2724.2|2728.2|2724.2|2728.2|2724.2|2728.2|2724.2|0
1644857510000|2022-02-14 16:51:50|2729.1|2725.1|2729.2|2725.2|2729.2|2725.2|2729.1|2725.1|0
1644857530000|2022-02-14 16:52:10|2729.6|2725.6|2729.6|2725.6|2729.6|2725.6|2729.6|2725.6|0
1644857540000|2022-02-14 16:52:20|2729.2|2725.2|2730.1|2726.1|2730.1|2726.1|2729.2|2725.2|2
1644857550000|2022-02-14 16:52:30|2730.2|2726.2|2730.2|2726.2|2730.2|2726.2|2730.2|2726.2|5
1644857560000|2022-02-14 16:52:40|2730.1|2726.1|2730.1|2726.1|2730.1|2726.1|2730.1|2726.1|3
1644857580000|2022-02-14 16:53:00|2729.7|2725.7|2729.7|2725.7|2729.7|2725.7|2729.7|2725.7|0
1644857590000|2022-02-14 16:53:10|2730.1|2726.1|2730.1|2726.1|2730.1|2726.1|2730.1|2726.1|0
1644857610000|2022-02-14 16:53:30|2730.2|2726.2|2730.2|2726.2|2730.2|2726.2|2730.2|2726.2|0
1644857620000|2022-02-14 16:53:40|||||||||2
1644857630000|2022-02-14 16:53:50|2730.7|2726.7|2730.7|2726.7|2730.7|2726.7|2730.7|2726.7|0
1644857640000|2022-02-14 16:54:00|2731.1|2727.1|2731.2|2727.2|2731.2|2727.2|2731.1|2727.1|0
1644857660000|2022-02-14 16:54:20|2732.1|2728.1|2731.6|2727.6|2732.1|2728.1|2731.6|2727.6|0
1644857670000|2022-02-14 16:54:30|2732.1|2728.1|2732.1|2728.1|2732.1|2728.1|2732.1|2728.1|0
1644857680000|2022-02-14 16:54:40|2731.2|2727.2|2731.2|2727.2|2731.2|2727.2|2731.2|2727.2|0
1644857690000|2022-02-14 16:54:50|2731.1|2727.1|2731.2|2727.2|2731.2|2727.2|2731.1|2727.1|1
1644857700000|2022-02-14 16:55:00|2731.1|2727.1|2731.1|2727.1|2731.1|2727.1|2730.2|2726.2|0
1644857740000|2022-02-14 16:55:40|||||||||8
1644857750000|2022-02-14 16:55:50|||||||||2
1644857800000|2022-02-14 16:56:40|2732.1|2728.1|2731.2|2727.2|2732.1|2728.1|2731.2|2727.2|10
1644857810000|2022-02-14 16:56:50|2731.7|2727.7|2733.1|2729.1|2733.1|2729.1|2731.7|2727.7|0
1644857820000|2022-02-14 16:57:00|2732.6|2728.6|2733.2|2729.2|2733.2|2729.2|2732.6|2728.6|0
1644857830000|2022-02-14 16:57:10|||||||||12
1644857840000|2022-02-14 16:57:20|2733.6|2729.6|2734.1|2730.1|2734.2|2730.2|2733.6|2729.6|10
1644857850000|2022-02-14 16:57:30|2733.7|2729.7|2733.7|2729.7|2733.7|2729.7|2733.7|2729.7|0
1644857860000|2022-02-14 16:57:40|2734.2|2730.2|2734.7|2730.7|2734.7|2730.7|2734.2|2730.2|3
1644857870000|2022-02-14 16:57:50|2734.6|2730.6|2734.6|2730.6|2734.6|2730.6|2734.6|2730.6|0
1644857910000|2022-02-14 16:58:30|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|0
1644857930000|2022-02-14 16:58:50|||||||||1
1644857950000|2022-02-14 16:59:10|2733.6|2729.6|2734.1|2730.1|2734.1|2730.1|2733.6|2729.6|2
1644857970000|2022-02-14 16:59:30|2733.6|2729.6|2733.6|2729.6|2733.6|2729.6|2733.6|2729.6|0
1644858010000|2022-02-14 17:00:10|2735.1|2731.1|2735.2|2731.2|2735.2|2731.2|2735.1|2731.1|4
1644858070000|2022-02-14 17:01:10|2735.1|2731.1|2735.1|2731.1|2735.1|2731.1|2734.6|2730.6|1
1644858090000|2022-02-14 17:01:30|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|1
1644858130000|2022-02-14 17:02:10|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.1|2732.1|0
1644858140000|2022-02-14 17:02:20|2735.7|2731.7|2735.6|2731.6|2735.7|2731.7|2735.6|2731.6|0
1644858150000|2022-02-14 17:02:30|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|0
1644858160000|2022-02-14 17:02:40|||||||||3
1644858180000|2022-02-14 17:03:00|||||||||42
1644858210000|2022-02-14 17:03:30|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|0
1644858250000|2022-02-14 17:04:10|2735.1|2731.1|2734.2|2730.2|2735.1|2731.1|2733.6|2729.6|9
1644858260000|2022-02-14 17:04:20|2734.1|2730.1|2734.2|2730.2|2734.2|2730.2|2733.6|2729.6|0
1644858270000|2022-02-14 17:04:30|2734.1|2730.1|2734.2|2730.2|2734.2|2730.2|2733.6|2729.6|0
1644858300000|2022-02-14 17:05:00|2735.2|2731.2|2735.1|2731.1|2735.2|2731.2|2735.1|2731.1|0
1644858310000|2022-02-14 17:05:10|2734.6|2730.6|2734.2|2730.2|2734.6|2730.6|2734.2|2730.2|0
1644858400000|2022-02-14 17:06:40|||||||||16
1644858460000|2022-02-14 17:07:40|||||||||3
1644858470000|2022-02-14 17:07:50|2734.7|2730.7|2734.7|2730.7|2734.7|2730.7|2734.7|2730.7|0
1644858480000|2022-02-14 17:08:00|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|4
1644858530000|2022-02-14 17:08:50|2735.1|2731.1|2734.6|2730.6|2735.1|2731.1|2734.6|2730.6|0
1644858540000|2022-02-14 17:09:00|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|0
1644858550000|2022-02-14 17:09:10|2734.7|2730.7|2734.6|2730.6|2735.1|2731.1|2734.6|2730.6|0
1644858560000|2022-02-14 17:09:20|2735.1|2731.1|2735.1|2731.1|2735.1|2731.1|2735.1|2731.1|0
1644858570000|2022-02-14 17:09:30|2734.6|2730.6|2735.1|2731.1|2735.1|2731.1|2734.6|2730.6|1
1644858600000|2022-02-14 17:10:00|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|1
1644858620000|2022-02-14 17:10:20|2735.1|2731.1|2734.6|2730.6|2735.1|2731.1|2734.6|2730.6|0
1644858630000|2022-02-14 17:10:30|2735.1|2731.1|2734.6|2730.6|2735.1|2731.1|2734.6|2730.6|0
1644858640000|2022-02-14 17:10:40|2734.1|2730.1|2734.1|2730.1|2734.2|2730.2|2734.1|2730.1|0
1644858720000|2022-02-14 17:12:00|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|0
1644858750000|2022-02-14 17:12:30|||||||||2
1644858760000|2022-02-14 17:12:40|||||||||3
1644858780000|2022-02-14 17:13:00|2735.2|2731.2|2734.7|2730.7|2735.2|2731.2|2734.7|2730.7|5
1644858800000|2022-02-14 17:13:20|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2734.7|2730.7|0
1644858850000|2022-02-14 17:14:10|||||||||1
1644858900000|2022-02-14 17:15:00|2734.7|2730.7|2734.7|2730.7|2734.7|2730.7|2734.2|2730.2|0
1644858910000|2022-02-14 17:15:10|2735.2|2731.2|2736.2|2732.2|2736.2|2732.2|2735.2|2731.2|0
1644858920000|2022-02-14 17:15:20|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|0
1644859030000|2022-02-14 17:17:10|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|25
1644859050000|2022-02-14 17:17:30|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|0
1644859160000|2022-02-14 17:19:20|||||||||4
1644859170000|2022-02-14 17:19:30|||||||||3
1644859230000|2022-02-14 17:20:30|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|1
1644859240000|2022-02-14 17:20:40|2735.2|2731.2|2734.2|2730.2|2735.2|2731.2|2734.2|2730.2|0
1644859250000|2022-02-14 17:20:50|2734.7|2730.7|2734.2|2730.2|2734.7|2730.7|2734.2|2730.2|0
1644859260000|2022-02-14 17:21:00|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|0
1644859310000|2022-02-14 17:21:50|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|0
1644859360000|2022-02-14 17:22:40|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|0
1644859390000|2022-02-14 17:23:10|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|0
1644859440000|2022-02-14 17:24:00|2736.7|2732.7|2737.2|2733.2|2737.2|2733.2|2736.7|2732.7|0
1644859450000|2022-02-14 17:24:10|2737.1|2733.1|2737.2|2733.2|2737.2|2733.2|2736.7|2732.7|1
1644859470000|2022-02-14 17:24:30|2736.7|2732.7|2736.7|2732.7|2736.7|2732.7|2736.7|2732.7|10
1644859480000|2022-02-14 17:24:40|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|0
1644859490000|2022-02-14 17:24:50|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|0
1644859530000|2022-02-14 17:25:30|||||||||4
1644859610000|2022-02-14 17:26:50|2737.2|2733.2|2738.2|2734.2|2739.2|2735.2|2737.2|2733.2|1
1644859620000|2022-02-14 17:27:00|2738.7|2734.7|2739.2|2735.2|2739.2|2735.2|2738.7|2734.7|0
1644859660000|2022-02-14 17:27:40|2739.7|2735.7|2740.2|2736.2|2740.2|2736.2|2739.7|2735.7|0
1644859670000|2022-02-14 17:27:50|2739.7|2735.7|2740.2|2736.2|2740.2|2736.2|2739.7|2735.7|0
1644859680000|2022-02-14 17:28:00|2739.7|2735.7|2739.2|2735.2|2739.7|2735.7|2739.2|2735.2|0
1644859720000|2022-02-14 17:28:40|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|0
1644859730000|2022-02-14 17:28:50|2740.2|2736.2|2740.7|2736.7|2740.7|2736.7|2740.2|2736.2|0
1644859740000|2022-02-14 17:29:00|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|0
1644859770000|2022-02-14 17:29:30|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|3
1644859780000|2022-02-14 17:29:40|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|1
1644859790000|2022-02-14 17:29:50|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|2
1644859800000|2022-02-14 17:30:00|2742.2|2738.2|2741.7|2737.7|2742.2|2738.2|2741.2|2737.2|0
1644859810000|2022-02-14 17:30:10|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|0
1644859820000|2022-02-14 17:30:20|2741.2|2737.2|2741.7|2737.7|2741.7|2737.7|2741.2|2737.2|1
1644859830000|2022-02-14 17:30:30|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|0
1644859840000|2022-02-14 17:30:40|2742.2|2738.2|2743.2|2739.2|2743.2|2739.2|2742.2|2738.2|0
1644859850000|2022-02-14 17:30:50|2743.7|2739.7|2744.2|2740.2|2744.2|2740.2|2743.7|2739.7|1
1644859870000|2022-02-14 17:31:10|2743.2|2739.2|2743.7|2739.7|2743.7|2739.7|2743.2|2739.2|1
1644859890000|2022-02-14 17:31:30|2743.2|2739.2|2743.2|2739.2|2743.2|2739.2|2743.2|2739.2|0
1644859920000|2022-02-14 17:32:00|2743.7|2739.7|2743.7|2739.7|2743.7|2739.7|2743.7|2739.7|1
1644859930000|2022-02-14 17:32:10|2742.7|2738.7|2742.2|2738.2|2742.7|2738.7|2742.2|2738.2|1
1644859940000|2022-02-14 17:32:20|2742.7|2738.7|2742.7|2738.7|2742.7|2738.7|2742.7|2738.7|2
1644859960000|2022-02-14 17:32:40|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|0
1644859990000|2022-02-14 17:33:10|2741.7|2737.7|2740.2|2736.2|2741.7|2737.7|2740.2|2736.2|17
1644860070000|2022-02-14 17:34:30|2740.1|2736.1|2739.7|2735.7|2740.1|2736.1|2739.7|2735.7|3
1644860090000|2022-02-14 17:34:50|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|1
1644860100000|2022-02-14 17:35:00|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|0
1644860130000|2022-02-14 17:35:30|2739.2|2735.2|2738.7|2734.7|2739.2|2735.2|2738.7|2734.7|0
1644860140000|2022-02-14 17:35:40|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|1
1644860210000|2022-02-14 17:36:50|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|43
1644860220000|2022-02-14 17:37:00|2739.6|2735.6|2739.6|2735.6|2739.6|2735.6|2739.6|2735.6|0
1644860230000|2022-02-14 17:37:10|2738.7|2734.7|2739.2|2735.2|2739.2|2735.2|2738.7|2734.7|7
1644860250000|2022-02-14 17:37:30|2740.1|2736.1|2740.1|2736.1|2740.1|2736.1|2740.1|2736.1|0
1644860260000|2022-02-14 17:37:40|2739.6|2735.6|2739.6|2735.6|2739.6|2735.6|2739.6|2735.6|0
1644860280000|2022-02-14 17:38:00|2740.1|2736.1|2740.1|2736.1|2740.1|2736.1|2740.1|2736.1|0
1644860320000|2022-02-14 17:38:40|2739.1|2735.1|2739.1|2735.1|2739.1|2735.1|2739.1|2735.1|1
1644860340000|2022-02-14 17:39:00|2739.2|2735.2|2739.6|2735.6|2739.6|2735.6|2739.2|2735.2|0
1644860350000|2022-02-14 17:39:10|2740.1|2736.1|2740.1|2736.1|2740.1|2736.1|2740.1|2736.1|0
1644860370000|2022-02-14 17:39:30|||||||||3
1644860400000|2022-02-14 17:40:00|2740.6|2736.6|2740.6|2736.6|2740.6|2736.6|2740.6|2736.6|1
1644860410000|2022-02-14 17:40:10|2740.1|2736.1|2740.1|2736.1|2740.1|2736.1|2740.1|2736.1|0
1644860430000|2022-02-14 17:40:30|2739.6|2735.6|2739.7|2735.7|2740.1|2736.1|2739.6|2735.6|0
1644860440000|2022-02-14 17:40:40|2740.1|2736.1|2740.1|2736.1|2740.1|2736.1|2740.1|2736.1|0
1644860470000|2022-02-14 17:41:10|||||||||5
1644860510000|2022-02-14 17:41:50|2740.6|2736.6|2740.6|2736.6|2740.6|2736.6|2740.6|2736.6|0
1644860520000|2022-02-14 17:42:00|2740.1|2736.1|2740.1|2736.1|2740.1|2736.1|2740.1|2736.1|0
1644860530000|2022-02-14 17:42:10|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|0
1644860600000|2022-02-14 17:43:20|2741.1|2737.1|2741.1|2737.1|2741.1|2737.1|2741.1|2737.1|0
1644860620000|2022-02-14 17:43:40|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|0
1644860640000|2022-02-14 17:44:00|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|0
1644860650000|2022-02-14 17:44:10|2741.2|2737.2|2741.7|2737.7|2741.7|2737.7|2741.2|2737.2|0
1644860670000|2022-02-14 17:44:30|2742.1|2738.1|2742.2|2738.2|2742.2|2738.2|2742.1|2738.1|0
1644860680000|2022-02-14 17:44:40|||||||||3
1644860700000|2022-02-14 17:45:00|2742.1|2738.1|2740.6|2736.6|2742.1|2738.1|2740.6|2736.6|11
1644860710000|2022-02-14 17:45:10|2741.1|2737.1|2740.6|2736.6|2741.1|2737.1|2740.6|2736.6|1
1644860750000|2022-02-14 17:45:50|2740.7|2736.7|2741.1|2737.1|2741.1|2737.1|2740.7|2736.7|0
1644860760000|2022-02-14 17:46:00|||||||||6
1644860780000|2022-02-14 17:46:20|2740.6|2736.6|2740.6|2736.6|2740.6|2736.6|2740.6|2736.6|0
1644860790000|2022-02-14 17:46:30|2741.1|2737.1|2741.1|2737.1|2741.1|2737.1|2741.1|2737.1|0
1644860830000|2022-02-14 17:47:10|2740.7|2736.7|2741.2|2737.2|2741.2|2737.2|2740.7|2736.7|2
1644860870000|2022-02-14 17:47:50|2740.7|2736.7|2741.2|2737.2|2741.2|2737.2|2740.7|2736.7|0
1644860880000|2022-02-14 17:48:00|2741.1|2737.1|2739.7|2735.7|2741.1|2737.1|2739.7|2735.7|0
1644860890000|2022-02-14 17:48:10|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2
1644860900000|2022-02-14 17:48:20|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|0
1644860910000|2022-02-14 17:48:30|||||||||5
1644860930000|2022-02-14 17:48:50|2740.6|2736.6|2740.2|2736.2|2740.6|2736.6|2740.2|2736.2|0
1644860960000|2022-02-14 17:49:20|2740.7|2736.7|2741.2|2737.2|2741.2|2737.2|2740.7|2736.7|0
1644860980000|2022-02-14 17:49:40|||||||||3
1644861000000|2022-02-14 17:50:00|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|1
1644861010000|2022-02-14 17:50:10|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|0
1644861060000|2022-02-14 17:51:00|||||||||9
1644861120000|2022-02-14 17:52:00|||||||||1
1644861130000|2022-02-14 17:52:10|2740.7|2736.7|2741.2|2737.2|2741.2|2737.2|2740.7|2736.7|3
1644861150000|2022-02-14 17:52:30|2741.1|2737.1|2740.2|2736.2|2741.1|2737.1|2740.2|2736.2|0
1644861160000|2022-02-14 17:52:40|2740.7|2736.7|2741.2|2737.2|2741.2|2737.2|2740.7|2736.7|1
1644861180000|2022-02-14 17:53:00|||||||||2
1644861240000|2022-02-14 17:54:00|2741.1|2737.1|2740.2|2736.2|2741.1|2737.1|2740.2|2736.2|0
1644861250000|2022-02-14 17:54:10|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|0
1644861270000|2022-02-14 17:54:30|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|0
1644861300000|2022-02-14 17:55:00|2740.2|2736.2|2739.7|2735.7|2740.2|2736.2|2739.7|2735.7|2
1644861310000|2022-02-14 17:55:10|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|0
1644861380000|2022-02-14 17:56:20|||||||||2
1644861420000|2022-02-14 17:57:00|||||||||24
1644861430000|2022-02-14 17:57:10|||||||||4
1644861460000|2022-02-14 17:57:40|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|1
1644861470000|2022-02-14 17:57:50|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|0
1644861500000|2022-02-14 17:58:20|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2
1644861510000|2022-02-14 17:58:30|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|0
1644861540000|2022-02-14 17:59:00|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|1
1644861570000|2022-02-14 17:59:30|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|0
1644861590000|2022-02-14 17:59:50|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|0
1644861630000|2022-02-14 18:00:30|||||||||1
1644861670000|2022-02-14 18:01:10|2738.7|2734.7|2739.2|2735.2|2739.2|2735.2|2738.7|2734.7|0
1644861680000|2022-02-14 18:01:20|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2
1644861700000|2022-02-14 18:01:40|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|0
1644861730000|2022-02-14 18:02:10|2740.1|2736.1|2739.2|2735.2|2740.1|2736.1|2739.2|2735.2|0
1644861740000|2022-02-14 18:02:20|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|0
1644861810000|2022-02-14 18:03:30|2740.2|2736.2|2740.7|2736.7|2740.7|2736.7|2740.2|2736.2|0
1644861850000|2022-02-14 18:04:10|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|0
1644861880000|2022-02-14 18:04:40|||||||||2
1644862090000|2022-02-14 18:08:10|||||||||2
1644862120000|2022-02-14 18:08:40|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|1
1644862290000|2022-02-14 18:11:30|||||||||2
1644862350000|2022-02-14 18:12:30|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|0
1644862470000|2022-02-14 18:14:30|2741.1|2737.1|2739.7|2735.7|2741.1|2737.1|2739.7|2735.7|0
1644862480000|2022-02-14 18:14:40|2740.2|2736.2|2739.7|2735.7|2740.2|2736.2|2739.7|2735.7|0
1644862490000|2022-02-14 18:14:50|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2
1644862550000|2022-02-14 18:15:50|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|0
1644862560000|2022-02-14 18:16:00|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|1
1644862640000|2022-02-14 18:17:20|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|0
1644862650000|2022-02-14 18:17:30|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|0
1644862660000|2022-02-14 18:17:40|||||||||1
1644862690000|2022-02-14 18:18:10|||||||||2
1644862710000|2022-02-14 18:18:30|2740.1|2736.1|2739.2|2735.2|2740.1|2736.1|2739.2|2735.2|0
1644862750000|2022-02-14 18:19:10|2740.2|2736.2|2739.2|2735.2|2740.2|2736.2|2739.2|2735.2|0
1644862870000|2022-02-14 18:21:10|2739.1|2735.1|2738.2|2734.2|2739.1|2735.1|2738.2|2734.2|0
1644862890000|2022-02-14 18:21:30|||||||||2
1644862910000|2022-02-14 18:21:50|||||||||1
1644862980000|2022-02-14 18:23:00|||||||||3
1644863050000|2022-02-14 18:24:10|2738.7|2734.7|2738.7|2734.7|2739.2|2735.2|2738.2|2734.2|0
1644863070000|2022-02-14 18:24:30|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|1
1644863090000|2022-02-14 18:24:50|||||||||2
1644863100000|2022-02-14 18:25:00|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|0
1644863120000|2022-02-14 18:25:20|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|0
1644863160000|2022-02-14 18:26:00|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|0
1644863170000|2022-02-14 18:26:10|2740.2|2736.2|2739.7|2735.7|2740.2|2736.2|2739.7|2735.7|0
1644863190000|2022-02-14 18:26:30|||||||||1
1644863200000|2022-02-14 18:26:40|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|5
1644863230000|2022-02-14 18:27:10|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|0
1644863290000|2022-02-14 18:28:10|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|5
1644863340000|2022-02-14 18:29:00|||||||||9
1644863390000|2022-02-14 18:29:50|2739.7|2735.7|2741.7|2733.7|2741.7|2735.7|2739.7|2733.7|2
1645004700000|2022-02-16 09:45:00|2736.2|2732.2|2737.7|2733.7|2738.2|2734.2|2736.2|2732.2|14
1645004710000|2022-02-16 09:45:10|2738.7|2734.7|2736.7|2732.7|2738.7|2734.7|2736.2|2732.2|9
1645004720000|2022-02-16 09:45:20|2737.7|2733.7|2736.7|2732.7|2737.7|2733.7|2736.7|2732.7|2
1645004730000|2022-02-16 09:45:30|2734.7|2730.7|2736.2|2732.2|2736.2|2732.2|2734.7|2730.7|6
1645004740000|2022-02-16 09:45:40|2734.2|2730.2|2733.7|2729.7|2734.2|2730.2|2733.7|2729.7|4
1645004760000|2022-02-16 09:46:00|2732.7|2728.7|2733.7|2729.7|2733.7|2729.7|2732.7|2728.7|11
1645004770000|2022-02-16 09:46:10|2735.1|2731.1|2734.2|2730.2|2735.2|2731.2|2734.2|2730.2|13
1645004780000|2022-02-16 09:46:20|2734.7|2730.7|2734.7|2730.7|2734.7|2730.7|2734.7|2730.7|1
1645004790000|2022-02-16 09:46:30|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|3
1645004810000|2022-02-16 09:46:50|||||||||8
1645004820000|2022-02-16 09:47:00|||||||||1
1645004860000|2022-02-16 09:47:40|2735.2|2731.2|2735.2|2731.2|2735.7|2731.7|2735.2|2731.2|3
1645004870000|2022-02-16 09:47:50|2734.7|2730.7|2734.7|2730.7|2734.7|2730.7|2734.7|2730.7|1
1645004880000|2022-02-16 09:48:00|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|0
1645004890000|2022-02-16 09:48:10|||||||||3
1645004950000|2022-02-16 09:49:10|2736.2|2732.2|2736.7|2732.7|2736.7|2732.7|2736.2|2732.2|2
1645004970000|2022-02-16 09:49:30|||||||||1
1645005000000|2022-02-16 09:50:00|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|0
1645005020000|2022-02-16 09:50:20|2734.7|2730.7|2734.7|2730.7|2734.7|2730.7|2734.2|2730.2|8
1645005100000|2022-02-16 09:51:40|2734.2|2730.2|2734.7|2730.7|2734.7|2730.7|2734.2|2730.2|0
1645005120000|2022-02-16 09:52:00|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|3
1645005130000|2022-02-16 09:52:10|||||||||18
1645005140000|2022-02-16 09:52:20|2732.7|2728.7|2732.7|2728.7|2732.7|2728.7|2732.7|2728.7|19
1645005180000|2022-02-16 09:53:00|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|2
1645005190000|2022-02-16 09:53:10|2732.7|2728.7|2732.7|2728.7|2732.7|2728.7|2732.7|2728.7|15
1645005240000|2022-02-16 09:54:00|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|0
1645005250000|2022-02-16 09:54:10|||||||||1
1645005300000|2022-02-16 09:55:00|2732.7|2728.7|2733.2|2729.2|2733.2|2729.2|2732.7|2728.7|6
1645005310000|2022-02-16 09:55:10|2732.7|2728.7|2732.7|2728.7|2732.7|2728.7|2732.7|2728.7|0
1645005320000|2022-02-16 09:55:20|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|0
1645005350000|2022-02-16 09:55:50|||||||||2
1645005360000|2022-02-16 09:56:00|2732.7|2728.7|2732.7|2728.7|2732.7|2728.7|2732.7|2728.7|1
1645005400000|2022-02-16 09:56:40|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|1
1645005410000|2022-02-16 09:56:50|2733.7|2729.7|2733.7|2729.7|2733.7|2729.7|2733.7|2729.7|1
1645005470000|2022-02-16 09:57:50|2734.2|2730.2|2734.7|2730.7|2734.7|2730.7|2734.2|2730.2|2
1645005480000|2022-02-16 09:58:00|2735.2|2731.2|2735.7|2731.7|2735.7|2731.7|2735.2|2731.2|2
1645005490000|2022-02-16 09:58:10|2736.2|2732.2|2736.7|2732.7|2736.7|2732.7|2736.2|2732.2|9
1645005590000|2022-02-16 09:59:50|2736.2|2732.2|2736.7|2732.7|2736.7|2732.7|2736.2|2732.2|1
1645005600000|2022-02-16 10:00:00|2737.2|2733.2|2740.2|2736.2|2740.2|2736.2|2736.7|2732.7|6
1645005610000|2022-02-16 10:00:10|2741.2|2737.2|2740.7|2736.7|2741.2|2737.2|2739.7|2735.7|3
1645005620000|2022-02-16 10:00:20|2742.2|2738.2|2741.2|2737.2|2742.2|2738.2|2740.7|2736.7|48
1645005630000|2022-02-16 10:00:30|2740.7|2736.7|2739.7|2735.7|2741.2|2737.2|2739.7|2735.7|0
1645005640000|2022-02-16 10:00:40|2740.2|2736.2|2740.7|2736.7|2740.7|2736.7|2740.2|2736.2|1
1645005660000|2022-02-16 10:01:00|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|0
1645005670000|2022-02-16 10:01:10|2739.7|2735.7|2740.2|2736.2|2740.2|2736.2|2739.7|2735.7|4
1645005680000|2022-02-16 10:01:20|2738.7|2734.7|2737.7|2733.7|2738.7|2734.7|2737.7|2733.7|1
1645005710000|2022-02-16 10:01:50|||||||||1
1645005720000|2022-02-16 10:02:00|2736.7|2732.7|2734.7|2730.7|2736.7|2732.7|2734.7|2730.7|0
1645005730000|2022-02-16 10:02:10|2734.2|2730.2|2733.7|2729.7|2734.2|2730.2|2733.7|2729.7|10
1645005830000|2022-02-16 10:03:50|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|1
1645005850000|2022-02-16 10:04:10|2732.7|2728.7|2732.7|2728.7|2732.7|2728.7|2732.7|2728.7|1
1645005890000|2022-02-16 10:04:50|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|0
1645005900000|2022-02-16 10:05:00|||||||||5
1645005960000|2022-02-16 10:06:00|2733.7|2729.7|2737.2|2733.2|2737.2|2733.2|2733.7|2729.7|11
1645005970000|2022-02-16 10:06:10|2738.2|2734.2|2737.7|2733.7|2738.2|2734.2|2737.7|2733.7|4
1645006070000|2022-02-16 10:07:50|||||||||1
1645006130000|2022-02-16 10:08:50|2736.7|2732.7|2736.7|2732.7|2736.7|2732.7|2736.7|2732.7|5
1645006140000|2022-02-16 10:09:00|2737.7|2733.7|2738.2|2734.2|2738.2|2734.2|2737.7|2733.7|6
1645006200000|2022-02-16 10:10:00|2737.7|2733.7|2737.7|2733.7|2738.2|2734.2|2737.7|2733.7|19
1645006230000|2022-02-16 10:10:30|2736.7|2732.7|2737.7|2733.7|2737.7|2733.7|2736.7|2732.7|3
1645006240000|2022-02-16 10:10:40|2738.2|2734.2|2737.7|2733.7|2738.2|2734.2|2737.7|2733.7|0
1645006310000|2022-02-16 10:11:50|||||||||1
1645006320000|2022-02-16 10:12:00|2738.2|2734.2|2737.7|2733.7|2738.2|2734.2|2737.7|2733.7|1
1645006420000|2022-02-16 10:13:40|2740.2|2736.2|2741.7|2737.7|2741.7|2737.7|2740.2|2736.2|6
1645006430000|2022-02-16 10:13:50|2741.2|2737.2|2741.7|2737.7|2741.7|2737.7|2741.2|2737.2|2
1645006460000|2022-02-16 10:14:20|2742.7|2738.7|2742.7|2738.7|2742.7|2738.7|2742.2|2738.2|47
1645006510000|2022-02-16 10:15:10|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|0
1645006520000|2022-02-16 10:15:20|2741.7|2737.7|2742.7|2738.7|2742.7|2738.7|2741.7|2737.7|3
1645006570000|2022-02-16 10:16:10|2744.7|2740.7|2744.7|2740.7|2745.7|2741.7|2744.7|2740.7|22
1645006630000|2022-02-16 10:17:10|2744.2|2740.2|2744.7|2740.7|2744.7|2740.7|2744.2|2740.2|10
1645006670000|2022-02-16 10:17:50|2743.7|2739.7|2743.7|2739.7|2743.7|2739.7|2743.7|2739.7|3
1645006700000|2022-02-16 10:18:20|2742.7|2738.7|2738.7|2734.7|2743.2|2739.2|2738.7|2734.7|106
1645006730000|2022-02-16 10:18:50|2738.2|2734.2|2737.7|2733.7|2738.2|2734.2|2737.7|2733.7|2
1645006830000|2022-02-16 10:20:30|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|0
1645006850000|2022-02-16 10:20:50|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|2
1645006860000|2022-02-16 10:21:00|||||||||1
1645006880000|2022-02-16 10:21:20|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|0
1645006920000|2022-02-16 10:22:00|||||||||1
1645006990000|2022-02-16 10:23:10|||||||||1
1645007000000|2022-02-16 10:23:20|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|10
1645007080000|2022-02-16 10:24:40|2740.2|2736.2|2741.7|2737.7|2741.7|2737.7|2740.2|2736.2|6
1645007190000|2022-02-16 10:26:30|||||||||1
1645007210000|2022-02-16 10:26:50|2743.7|2739.7|2744.7|2740.7|2744.7|2740.7|2743.7|2739.7|29
1645007220000|2022-02-16 10:27:00|||||||||1
1645007240000|2022-02-16 10:27:20|2744.2|2740.2|2743.7|2739.7|2744.2|2740.2|2743.7|2739.7|2
1645007340000|2022-02-16 10:29:00|2743.2|2739.2|2742.7|2738.7|2743.2|2739.2|2742.7|2738.7|1
1645007400000|2022-02-16 10:30:00|2742.2|2738.2|2741.7|2737.7|2742.2|2738.2|2741.7|2737.7|0
1645007450000|2022-02-16 10:30:50|2742.2|2738.2|2742.7|2738.7|2742.7|2738.7|2742.2|2738.2|1
1645007460000|2022-02-16 10:31:00|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|0
1645007510000|2022-02-16 10:31:50|||||||||1
1645007540000|2022-02-16 10:32:20|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|1
1645007560000|2022-02-16 10:32:40|2741.2|2737.2|2742.7|2738.7|2742.7|2738.7|2741.2|2737.2|6
1645007590000|2022-02-16 10:33:10|2743.2|2739.2|2742.7|2738.7|2743.2|2739.2|2742.7|2738.7|2
1645007610000|2022-02-16 10:33:30|||||||||1
1645007620000|2022-02-16 10:33:40|||||||||2
1645007660000|2022-02-16 10:34:20|2743.2|2739.2|2743.2|2739.2|2743.2|2739.2|2743.2|2739.2|1
1645007670000|2022-02-16 10:34:30|2742.7|2738.7|2743.2|2739.2|2743.2|2739.2|2742.7|2738.7|0
1645007690000|2022-02-16 10:34:50|2744.2|2740.2|2744.2|2740.2|2744.2|2740.2|2744.2|2740.2|1
1645007700000|2022-02-16 10:35:00|||||||||1
1645007710000|2022-02-16 10:35:10|||||||||1
1645007730000|2022-02-16 10:35:30|2743.2|2739.2|2743.2|2739.2|2743.2|2739.2|2743.2|2739.2|5
1645007740000|2022-02-16 10:35:40|2743.7|2739.7|2743.2|2739.2|2743.7|2739.7|2743.2|2739.2|1
1645007760000|2022-02-16 10:36:00|2742.7|2738.7|2742.7|2738.7|2742.7|2738.7|2742.7|2738.7|1
1645007820000|2022-02-16 10:37:00|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|0
1645007860000|2022-02-16 10:37:40|2742.7|2738.7|2742.7|2738.7|2742.7|2738.7|2742.7|2738.7|1
1645007890000|2022-02-16 10:38:10|2743.2|2739.2|2743.7|2739.7|2743.7|2739.7|2743.2|2739.2|0
1645007940000|2022-02-16 10:39:00|2743.2|2739.2|2743.2|2739.2|2743.2|2739.2|2743.2|2739.2|0
1645007990000|2022-02-16 10:39:50|||||||||1
1645008070000|2022-02-16 10:41:10|2743.7|2739.7|2743.7|2739.7|2743.7|2739.7|2743.7|2739.7|1
1645008080000|2022-02-16 10:41:20|||||||||1
1645008110000|2022-02-16 10:41:50|2745.2|2741.2|2745.2|2741.2|2745.2|2741.2|2744.7|2740.7|2
1645008180000|2022-02-16 10:43:00|2744.7|2740.7|2744.7|2740.7|2744.7|2740.7|2744.7|2740.7|2
1645008210000|2022-02-16 10:43:30|2744.2|2740.2|2744.2|2740.2|2744.2|2740.2|2744.2|2740.2|0
1645008230000|2022-02-16 10:43:50|2743.7|2739.7|2743.7|2739.7|2743.7|2739.7|2743.7|2739.7|1
1645008300000|2022-02-16 10:45:00|||||||||4
1645008310000|2022-02-16 10:45:10|||||||||1
1645008400000|2022-02-16 10:46:40|2743.2|2739.2|2743.2|2739.2|2743.2|2739.2|2743.2|2739.2|0
1645008410000|2022-02-16 10:46:50|2742.2|2738.2|2742.2|2738.2|2742.2|2738.2|2741.7|2737.7|3
1645008420000|2022-02-16 10:47:00|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|0
1645008500000|2022-02-16 10:48:20|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|0
1645008510000|2022-02-16 10:48:30|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|0
1645008580000|2022-02-16 10:49:40|2741.2|2737.2|2741.7|2737.7|2741.7|2737.7|2741.2|2737.2|3
1645008660000|2022-02-16 10:51:00|2741.2|2737.2|2740.2|2736.2|2741.2|2737.2|2740.2|2736.2|2
1645008680000|2022-02-16 10:51:20|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2
1645008690000|2022-02-16 10:51:30|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|3
1645008720000|2022-02-16 10:52:00|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|0
1645008820000|2022-02-16 10:53:40|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|1
1645008840000|2022-02-16 10:54:00|2742.2|2738.2|2741.7|2737.7|2742.2|2738.2|2741.2|2737.2|4
1645008860000|2022-02-16 10:54:20|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|3
1645008890000|2022-02-16 10:54:50|2741.7|2737.7|2740.7|2736.7|2741.7|2737.7|2740.7|2736.7|1
1645008950000|2022-02-16 10:55:50|||||||||1
1645008960000|2022-02-16 10:56:00|2740.2|2736.2|2739.7|2735.7|2740.2|2736.2|2739.7|2735.7|1
1645008990000|2022-02-16 10:56:30|||||||||1
1645009090000|2022-02-16 10:58:10|2740.2|2736.2|2739.7|2735.7|2740.2|2736.2|2739.7|2735.7|2
1645009140000|2022-02-16 10:59:00|2740.2|2736.2|2740.7|2736.7|2740.7|2736.7|2740.2|2736.2|2
1645009230000|2022-02-16 11:00:30|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|0
1645009250000|2022-02-16 11:00:50|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|0
1645009380000|2022-02-16 11:03:00|2739.7|2735.7|2738.7|2734.7|2739.7|2735.7|2738.7|2734.7|3
1645009440000|2022-02-16 11:04:00|2738.2|2734.2|2738.7|2734.7|2738.7|2734.7|2738.2|2734.2|3
1645009560000|2022-02-16 11:06:00|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|0
1645009590000|2022-02-16 11:06:30|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|0
1645009650000|2022-02-16 11:07:30|2738.2|2734.2|2736.7|2732.7|2738.2|2734.2|2736.7|2732.7|2
1645009660000|2022-02-16 11:07:40|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|0
1645009670000|2022-02-16 11:07:50|2735.7|2731.7|2735.7|2731.7|2736.2|2732.2|2735.7|2731.7|0
1645009690000|2022-02-16 11:08:10|||||||||1
1645009790000|2022-02-16 11:09:50|||||||||1
1645009800000|2022-02-16 11:10:00|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|0
1645009870000|2022-02-16 11:11:10|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|1
1645009920000|2022-02-16 11:12:00|2736.2|2732.2|2736.7|2732.7|2736.7|2732.7|2736.2|2732.2|11
1645009950000|2022-02-16 11:12:30|||||||||4
1645009960000|2022-02-16 11:12:40|2737.2|2733.2|2736.7|2732.7|2737.2|2733.2|2736.7|2732.7|5
1645009970000|2022-02-16 11:12:50|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|0
1645009990000|2022-02-16 11:13:10|||||||||1
1645010020000|2022-02-16 11:13:40|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2
1645010040000|2022-02-16 11:14:00|2738.7|2734.7|2739.7|2735.7|2739.7|2735.7|2738.7|2734.7|6
1645010050000|2022-02-16 11:14:10|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|13
1645010080000|2022-02-16 11:14:40|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|0
1645010120000|2022-02-16 11:15:20|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|1
1645010160000|2022-02-16 11:16:00|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|1
1645010290000|2022-02-16 11:18:10|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|2
1645010320000|2022-02-16 11:18:40|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|3
1645010360000|2022-02-16 11:19:20|2738.7|2734.7|2738.2|2734.2|2738.7|2734.7|2738.2|2734.2|3
1645010370000|2022-02-16 11:19:30|2737.7|2733.7|2737.7|2733.7|2738.2|2734.2|2737.7|2733.7|3
1645010390000|2022-02-16 11:19:50|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|4
1645010510000|2022-02-16 11:21:50|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|3
1645010520000|2022-02-16 11:22:00|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|3
1645010580000|2022-02-16 11:23:00|2736.7|2732.7|2736.7|2732.7|2737.2|2733.2|2736.7|2732.7|16
1645010600000|2022-02-16 11:23:20|2737.2|2733.2|2737.7|2733.7|2737.7|2733.7|2737.2|2733.2|2
1645010640000|2022-02-16 11:24:00|||||||||1
1645010670000|2022-02-16 11:24:30|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|0
1645010680000|2022-02-16 11:24:40|2736.7|2732.7|2736.7|2732.7|2736.7|2732.7|2736.7|2732.7|5
1645010720000|2022-02-16 11:25:20|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|2
1645010760000|2022-02-16 11:26:00|2737.7|2733.7|2736.7|2732.7|2737.7|2733.7|2736.7|2732.7|6
1645010780000|2022-02-16 11:26:20|2737.2|2733.2|2736.7|2732.7|2737.2|2733.2|2736.7|2732.7|0
1645010890000|2022-02-16 11:28:10|||||||||1
1645010900000|2022-02-16 11:28:20|||||||||1
1645010910000|2022-02-16 11:28:30|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|5
1645010940000|2022-02-16 11:29:00|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|0
1645010990000|2022-02-16 11:29:50|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|1
1645011020000|2022-02-16 11:30:20|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|1
1645011030000|2022-02-16 11:30:30|2738.7|2734.7|2739.2|2735.2|2739.2|2735.2|2738.7|2734.7|1
1645011040000|2022-02-16 11:30:40|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|1
1645011080000|2022-02-16 11:31:20|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|0
1645011110000|2022-02-16 11:31:50|||||||||1
1645011220000|2022-02-16 11:33:40|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|1
1645011230000|2022-02-16 11:33:50|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|1
1645011410000|2022-02-16 11:36:50|2739.2|2735.2|2738.7|2734.7|2739.2|2735.2|2738.7|2734.7|0
1645011420000|2022-02-16 11:37:00|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|0
1645011460000|2022-02-16 11:37:40|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|1
1645011550000|2022-02-16 11:39:10|2738.2|2734.2|2737.7|2733.7|2738.7|2734.7|2737.2|2733.2|7
1645011570000|2022-02-16 11:39:30|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|4
1645011600000|2022-02-16 11:40:00|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|1
1645011620000|2022-02-16 11:40:20|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|0
1645011630000|2022-02-16 11:40:30|2739.2|2735.2|2739.7|2735.7|2739.7|2735.7|2739.2|2735.2|1
1645011660000|2022-02-16 11:41:00|2740.2|2736.2|2740.7|2736.7|2740.7|2736.7|2740.2|2736.2|13
1645011670000|2022-02-16 11:41:10|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|0
1645011690000|2022-02-16 11:41:30|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|1
1645011720000|2022-02-16 11:42:00|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|0
1645011820000|2022-02-16 11:43:40|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|3
1645011830000|2022-02-16 11:43:50|||||||||6
1645011840000|2022-02-16 11:44:00|||||||||1
1645011850000|2022-02-16 11:44:10|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|1
1645011870000|2022-02-16 11:44:30|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|0
1645011880000|2022-02-16 11:44:40|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|0
1645011890000|2022-02-16 11:44:50|2739.2|2735.2|2740.2|2736.2|2740.2|2736.2|2739.2|2735.2|1
1645011900000|2022-02-16 11:45:00|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|1
1645011910000|2022-02-16 11:45:10|2740.2|2736.2|2740.7|2736.7|2740.7|2736.7|2740.2|2736.2|0
1645011920000|2022-02-16 11:45:20|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|0
1645011930000|2022-02-16 11:45:30|||||||||1
1645012000000|2022-02-16 11:46:40|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|0
1645012030000|2022-02-16 11:47:10|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|0
1645012220000|2022-02-16 11:50:20|||||||||5
1645012330000|2022-02-16 11:52:10|2740.7|2736.7|2741.2|2737.2|2741.2|2737.2|2740.7|2736.7|0
1645012390000|2022-02-16 11:53:10|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|2740.2|2736.2|19
1645012410000|2022-02-16 11:53:30|2740.2|2736.2|2741.2|2737.2|2741.2|2737.2|2740.2|2736.2|3
1645012550000|2022-02-16 11:55:50|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|6
1645012580000|2022-02-16 11:56:20|2741.2|2737.2|2742.2|2738.2|2742.2|2738.2|2741.2|2737.2|1
1645012680000|2022-02-16 11:58:00|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|2
1645012690000|2022-02-16 11:58:10|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|1
1645012720000|2022-02-16 11:58:40|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|2741.7|2737.7|0
1645012730000|2022-02-16 11:58:50|2742.2|2738.2|2741.7|2737.7|2742.2|2738.2|2741.7|2737.7|0
1645012760000|2022-02-16 11:59:20|2741.2|2737.2|2740.7|2736.7|2741.2|2737.2|2740.7|2736.7|2
1645012790000|2022-02-16 11:59:50|||||||||2
1645012820000|2022-02-16 12:00:20|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|0
1645012830000|2022-02-16 12:00:30|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|1
1645012850000|2022-02-16 12:00:50|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2
1645012860000|2022-02-16 12:01:00|||||||||1
1645012920000|2022-02-16 12:02:00|||||||||1
1645012930000|2022-02-16 12:02:10|||||||||1
1645012950000|2022-02-16 12:02:30|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|1
1645012970000|2022-02-16 12:02:50|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|6
1645012980000|2022-02-16 12:03:00|||||||||1
1645013020000|2022-02-16 12:03:40|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|2740.7|2736.7|1
1645013100000|2022-02-16 12:05:00|2740.2|2736.2|2739.7|2735.7|2740.2|2736.2|2739.7|2735.7|0
1645013110000|2022-02-16 12:05:10|2739.2|2735.2|2739.7|2735.7|2739.7|2735.7|2739.2|2735.2|0
1645013330000|2022-02-16 12:08:50|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|6
1645013340000|2022-02-16 12:09:00|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|0
1645013390000|2022-02-16 12:09:50|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|2
1645013400000|2022-02-16 12:10:00|2737.2|2733.2|2738.2|2734.2|2738.2|2734.2|2737.2|2733.2|3
1645013430000|2022-02-16 12:10:30|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|5
1645013450000|2022-02-16 12:10:50|2739.2|2735.2|2739.7|2735.7|2739.7|2735.7|2739.2|2735.2|0
1645013460000|2022-02-16 12:11:00|||||||||1
1645013510000|2022-02-16 12:11:50|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|0
1645013520000|2022-02-16 12:12:00|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|1
1645013530000|2022-02-16 12:12:10|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|0
1645013610000|2022-02-16 12:13:30|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|0
1645013650000|2022-02-16 12:14:10|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|1
1645013670000|2022-02-16 12:14:30|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|10
1645013680000|2022-02-16 12:14:40|2737.2|2733.2|2737.7|2733.7|2737.7|2733.7|2737.2|2733.2|5
1645013700000|2022-02-16 12:15:00|2737.2|2733.2|2736.7|2732.7|2737.2|2733.2|2736.7|2732.7|1
1645013760000|2022-02-16 12:16:00|2735.2|2731.2|2735.7|2731.7|2735.7|2731.7|2735.2|2731.2|3
1645013780000|2022-02-16 12:16:20|2736.2|2732.2|2736.7|2732.7|2736.7|2732.7|2736.2|2732.2|1
1645013790000|2022-02-16 12:16:30|2737.2|2733.2|2737.7|2733.7|2737.7|2733.7|2737.2|2733.2|1
1645013880000|2022-02-16 12:18:00|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|0
1645013900000|2022-02-16 12:18:20|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2
1645013910000|2022-02-16 12:18:30|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|1
1645013930000|2022-02-16 12:18:50|||||||||2
1645014010000|2022-02-16 12:20:10|||||||||1
1645014100000|2022-02-16 12:21:40|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|0
1645014120000|2022-02-16 12:22:00|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|1
1645014140000|2022-02-16 12:22:20|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|0
1645014170000|2022-02-16 12:22:50|||||||||5
1645014180000|2022-02-16 12:23:00|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|0
1645014210000|2022-02-16 12:23:30|2736.7|2732.7|2736.7|2732.7|2736.7|2732.7|2736.7|2732.7|0
1645014220000|2022-02-16 12:23:40|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|0
1645014270000|2022-02-16 12:24:30|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|1
1645014280000|2022-02-16 12:24:40|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|0
1645014300000|2022-02-16 12:25:00|2737.7|2733.7|2738.2|2734.2|2738.2|2734.2|2737.7|2733.7|1
1645014320000|2022-02-16 12:25:20|2737.7|2733.7|2738.2|2734.2|2738.2|2734.2|2737.7|2733.7|1
1645014350000|2022-02-16 12:25:50|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|0
1645014360000|2022-02-16 12:26:00|2738.2|2734.2|2737.7|2733.7|2738.2|2734.2|2737.7|2733.7|0
1645014450000|2022-02-16 12:27:30|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|0
1645014540000|2022-02-16 12:29:00|2737.2|2733.2|2737.7|2733.7|2737.7|2733.7|2737.2|2733.2|2
1645014600000|2022-02-16 12:30:00|2737.2|2733.2|2736.7|2732.7|2737.2|2733.2|2736.7|2732.7|1
1645014630000|2022-02-16 12:30:30|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|0
1645014640000|2022-02-16 12:30:40|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|1
1645014660000|2022-02-16 12:31:00|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|1
1645014720000|2022-02-16 12:32:00|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|3
1645014730000|2022-02-16 12:32:10|||||||||1
1645014760000|2022-02-16 12:32:40|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|0
1645014830000|2022-02-16 12:33:50|2733.7|2729.7|2733.2|2729.2|2733.7|2729.7|2733.2|2729.2|11
1645014900000|2022-02-16 12:35:00|||||||||1
1645014920000|2022-02-16 12:35:20|2734.7|2730.7|2734.2|2730.2|2734.7|2730.7|2734.2|2730.2|1
1645014930000|2022-02-16 12:35:30|2734.7|2730.7|2734.7|2730.7|2734.7|2730.7|2734.7|2730.7|0
1645015000000|2022-02-16 12:36:40|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|0
1645015010000|2022-02-16 12:36:50|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|2
1645015080000|2022-02-16 12:38:00|2736.2|2732.2|2736.7|2732.7|2736.7|2732.7|2736.2|2732.2|1
1645015130000|2022-02-16 12:38:50|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|0
1645015140000|2022-02-16 12:39:00|2736.7|2732.7|2735.7|2731.7|2736.7|2732.7|2735.7|2731.7|5
1645015190000|2022-02-16 12:39:50|2735.2|2731.2|2734.7|2730.7|2735.2|2731.2|2734.7|2730.7|1
1645015240000|2022-02-16 12:40:40|2738.2|2734.2|2737.7|2733.7|2738.2|2734.2|2737.7|2733.7|20
1645015290000|2022-02-16 12:41:30|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|1
1645015300000|2022-02-16 12:41:40|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|27
1645015320000|2022-02-16 12:42:00|2736.2|2732.2|2735.2|2731.2|2736.2|2732.2|2735.2|2731.2|5
1645015350000|2022-02-16 12:42:30|2734.7|2730.7|2734.7|2730.7|2734.7|2730.7|2734.2|2730.2|3
1645015360000|2022-02-16 12:42:40|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|4
1645015420000|2022-02-16 12:43:40|||||||||1
1645015440000|2022-02-16 12:44:00|||||||||1
1645015450000|2022-02-16 12:44:10|||||||||1
1645015470000|2022-02-16 12:44:30|||||||||1
1645015500000|2022-02-16 12:45:00|2735.2|2731.2|2734.7|2730.7|2735.2|2731.2|2734.7|2730.7|5
1645015590000|2022-02-16 12:46:30|2734.2|2730.2|2733.7|2729.7|2734.2|2730.2|2733.7|2729.7|1
1645015600000|2022-02-16 12:46:40|2736.2|2732.2|2735.7|2731.7|2736.2|2732.2|2735.7|2731.7|13
1645015620000|2022-02-16 12:47:00|2736.2|2732.2|2735.7|2731.7|2736.2|2732.2|2735.7|2731.7|0
1645015690000|2022-02-16 12:48:10|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|3
1645015700000|2022-02-16 12:48:20|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|20
1645015720000|2022-02-16 12:48:40|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|1
1645015920000|2022-02-16 12:52:00|2736.2|2732.2|2735.7|2731.7|2736.2|2732.2|2735.7|2731.7|3
1645016090000|2022-02-16 12:54:50|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|1
1645016100000|2022-02-16 12:55:00|||||||||2
1645016110000|2022-02-16 12:55:10|2733.2|2729.2|2732.7|2728.7|2733.2|2729.2|2732.7|2728.7|49
1645016120000|2022-02-16 12:55:20|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|1
1645016130000|2022-02-16 12:55:30|||||||||2
1645016140000|2022-02-16 12:55:40|||||||||7
1645016150000|2022-02-16 12:55:50|2731.2|2727.2|2731.2|2727.2|2731.2|2727.2|2731.2|2727.2|0
1645016160000|2022-02-16 12:56:00|2730.2|2726.2|2730.7|2726.7|2731.2|2727.2|2730.2|2726.2|11
1645016170000|2022-02-16 12:56:10|2731.2|2727.2|2732.2|2728.2|2732.2|2728.2|2731.2|2727.2|3
1645016180000|2022-02-16 12:56:20|2731.2|2727.2|2731.2|2727.2|2731.2|2727.2|2731.2|2727.2|1
1645016200000|2022-02-16 12:56:40|||||||||1
1645016210000|2022-02-16 12:56:50|||||||||8
1645016220000|2022-02-16 12:57:00|||||||||3
1645016230000|2022-02-16 12:57:10|||||||||1
1645016240000|2022-02-16 12:57:20|||||||||3
1645016260000|2022-02-16 12:57:40|2730.7|2726.7|2730.7|2726.7|2730.7|2726.7|2730.7|2726.7|0
1645016270000|2022-02-16 12:57:50|2731.2|2727.2|2731.7|2727.7|2731.7|2727.7|2731.2|2727.2|12
1645016290000|2022-02-16 12:58:10|||||||||1
1645016320000|2022-02-16 12:58:40|2731.2|2727.2|2730.7|2726.7|2731.2|2727.2|2730.7|2726.7|9
1645016330000|2022-02-16 12:58:50|2731.2|2727.2|2731.2|2727.2|2731.2|2727.2|2731.2|2727.2|0
1645016340000|2022-02-16 12:59:00|2730.7|2726.7|2730.2|2726.2|2730.7|2726.7|2730.2|2726.2|1
1645016380000|2022-02-16 12:59:40|2729.2|2725.2|2728.2|2724.2|2729.2|2725.2|2728.2|2724.2|5
1645016390000|2022-02-16 12:59:50|2728.7|2724.7|2728.2|2724.2|2729.2|2725.2|2728.2|2724.2|36
1645016400000|2022-02-16 13:00:00|2728.7|2724.7|2732.2|2728.2|2732.2|2728.2|2728.7|2724.7|33
1645016410000|2022-02-16 13:00:10|2731.7|2727.7|2733.2|2729.2|2733.2|2729.2|2731.7|2727.7|35
1645016420000|2022-02-16 13:00:20|2732.7|2728.7|2733.2|2729.2|2733.2|2729.2|2732.2|2728.2|5
1645016430000|2022-02-16 13:00:30|||||||||1
1645016440000|2022-02-16 13:00:40|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|3
1645016460000|2022-02-16 13:01:00|2734.7|2730.7|2734.2|2730.2|2734.7|2730.7|2734.2|2730.2|19
1645016470000|2022-02-16 13:01:10|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|3
1645016480000|2022-02-16 13:01:20|2736.7|2732.7|2736.7|2732.7|2736.7|2732.7|2736.7|2732.7|1
1645016490000|2022-02-16 13:01:30|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|0
1645016500000|2022-02-16 13:01:40|2737.7|2733.7|2738.2|2734.2|2738.7|2734.7|2737.2|2733.2|21
1645016520000|2022-02-16 13:02:00|||||||||9
1645016540000|2022-02-16 13:02:20|2736.2|2732.2|2735.7|2731.7|2736.2|2732.2|2735.7|2731.7|6
1645016550000|2022-02-16 13:02:30|||||||||6
1645016560000|2022-02-16 13:02:40|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|1
1645016570000|2022-02-16 13:02:50|||||||||2
1645016580000|2022-02-16 13:03:00|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|8
1645016600000|2022-02-16 13:03:20|||||||||2
1645016630000|2022-02-16 13:03:50|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|5
1645016640000|2022-02-16 13:04:00|2737.2|2733.2|2738.2|2734.2|2738.2|2734.2|2737.2|2733.2|8
1645016650000|2022-02-16 13:04:10|||||||||6
1645016660000|2022-02-16 13:04:20|2739.2|2735.2|2738.2|2734.2|2739.2|2735.2|2738.2|2734.2|10
1645016670000|2022-02-16 13:04:30|2738.7|2734.7|2738.2|2734.2|2738.7|2734.7|2738.2|2734.2|3
1645016690000|2022-02-16 13:04:50|||||||||3
1645016700000|2022-02-16 13:05:00|2737.2|2733.2|2737.2|2733.2|2737.7|2733.7|2737.2|2733.2|1
1645016750000|2022-02-16 13:05:50|2736.2|2732.2|2735.2|2731.2|2736.2|2732.2|2735.2|2731.2|6
1645016760000|2022-02-16 13:06:00|2734.7|2730.7|2733.7|2729.7|2734.7|2730.7|2733.2|2729.2|3
1645016800000|2022-02-16 13:06:40|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|1
1645016810000|2022-02-16 13:06:50|||||||||1
1645016820000|2022-02-16 13:07:00|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2735.2|2731.2|2
1645016830000|2022-02-16 13:07:10|||||||||3
1645016840000|2022-02-16 13:07:20|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|1
1645016850000|2022-02-16 13:07:30|2736.7|2732.7|2736.7|2732.7|2736.7|2732.7|2736.7|2732.7|0
1645016860000|2022-02-16 13:07:40|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|0
1645016870000|2022-02-16 13:07:50|2736.7|2732.7|2737.7|2733.7|2737.7|2733.7|2736.7|2732.7|17
1645016880000|2022-02-16 13:08:00|2736.7|2732.7|2736.2|2732.2|2736.7|2732.7|2736.2|2732.2|2
1645016890000|2022-02-16 13:08:10|2735.7|2731.7|2735.2|2731.2|2735.7|2731.7|2735.2|2731.2|4
1645016900000|2022-02-16 13:08:20|2734.7|2730.7|2734.2|2730.2|2734.7|2730.7|2733.7|2729.7|0
1645016910000|2022-02-16 13:08:30|2735.2|2731.2|2734.7|2730.7|2735.2|2731.2|2734.7|2730.7|3
1645016930000|2022-02-16 13:08:50|2736.2|2732.2|2736.7|2732.7|2736.7|2732.7|2736.2|2732.2|8
1645016940000|2022-02-16 13:09:00|2737.7|2733.7|2737.2|2733.2|2737.7|2733.7|2737.2|2733.2|0
1645016960000|2022-02-16 13:09:20|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|1
1645016990000|2022-02-16 13:09:50|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2737.7|2733.7|10
1645017000000|2022-02-16 13:10:00|||||||||1
1645017010000|2022-02-16 13:10:10|||||||||5
1645017020000|2022-02-16 13:10:20|||||||||4
1645017030000|2022-02-16 13:10:30|||||||||6
1645017050000|2022-02-16 13:10:50|2738.7|2734.7|2738.2|2734.2|2738.7|2734.7|2738.2|2734.2|2
1645017060000|2022-02-16 13:11:00|2738.7|2734.7|2738.7|2734.7|2738.7|2734.7|2738.2|2734.2|3
1645017070000|2022-02-16 13:11:10|||||||||1
1645017090000|2022-02-16 13:11:30|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|2739.2|2735.2|13
1645017100000|2022-02-16 13:11:40|2740.2|2736.2|2742.7|2738.7|2742.7|2738.7|2740.2|2736.2|16
1645017110000|2022-02-16 13:11:50|2742.2|2738.2|2742.2|2738.2|2742.7|2738.7|2742.2|2738.2|2
1645017120000|2022-02-16 13:12:00|||||||||1
1645017140000|2022-02-16 13:12:20|||||||||3
1645017150000|2022-02-16 13:12:30|||||||||6
1645017190000|2022-02-16 13:13:10|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|2741.2|2737.2|3
1645017200000|2022-02-16 13:13:20|2740.2|2736.2|2738.2|2734.2|2740.2|2736.2|2738.2|2734.2|10
1645017210000|2022-02-16 13:13:30|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2739.7|2735.7|2
1645017230000|2022-02-16 13:13:50|2740.2|2736.2|2739.7|2735.7|2740.2|2736.2|2739.7|2735.7|1
1645017240000|2022-02-16 13:14:00|2740.2|2736.2|2739.7|2735.7|2740.2|2736.2|2739.7|2735.7|1
1645017250000|2022-02-16 13:14:10|2739.2|2735.2|2737.7|2733.7|2739.2|2735.2|2737.2|2733.2|8
1645017260000|2022-02-16 13:14:20|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|0
1645017300000|2022-02-16 13:15:00|2739.7|2735.7|2738.2|2734.2|2739.7|2735.7|2738.2|2734.2|8
1645017340000|2022-02-16 13:15:40|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|3
1645017350000|2022-02-16 13:15:50|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|6
1645017360000|2022-02-16 13:16:00|2735.2|2731.2|2734.7|2730.7|2735.2|2731.2|2734.7|2730.7|6
1645017370000|2022-02-16 13:16:10|2734.2|2730.2|2734.7|2730.7|2734.7|2730.7|2734.2|2730.2|6
1645017380000|2022-02-16 13:16:20|2735.7|2731.7|2736.2|2732.2|2736.2|2732.2|2735.7|2731.7|3
1645017390000|2022-02-16 13:16:30|2736.7|2732.7|2736.7|2732.7|2736.7|2732.7|2736.7|2732.7|3
1645017400000|2022-02-16 13:16:40|2738.2|2734.2|2737.7|2733.7|2738.2|2734.2|2737.7|2733.7|1
1645017440000|2022-02-16 13:17:20|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|1
1645017450000|2022-02-16 13:17:30|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|2737.7|2733.7|0
1645017460000|2022-02-16 13:17:40|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|2737.2|2733.2|0
1645017480000|2022-02-16 13:18:00|2736.7|2732.7|2736.7|2732.7|2736.7|2732.7|2736.2|2732.2|4
1645017540000|2022-02-16 13:19:00|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|1
1645017620000|2022-02-16 13:20:20|||||||||1
1645017640000|2022-02-16 13:20:40|||||||||1
1645017670000|2022-02-16 13:21:10|2737.2|2733.2|2737.7|2733.7|2737.7|2733.7|2737.2|2733.2|2
1645017700000|2022-02-16 13:21:40|2738.7|2734.7|2739.7|2735.7|2739.7|2735.7|2738.7|2734.7|4
1645017710000|2022-02-16 13:21:50|||||||||1
1645017720000|2022-02-16 13:22:00|2740.2|2736.2|2740.7|2736.7|2740.7|2736.7|2740.2|2736.2|2
1645017760000|2022-02-16 13:22:40|2741.2|2737.2|2741.2|2737.2|2741.7|2737.7|2741.2|2737.2|21
1645017770000|2022-02-16 13:22:50|2741.7|2737.7|2742.2|2738.2|2742.2|2738.2|2741.2|2737.2|2
1645017780000|2022-02-16 13:23:00|2741.2|2737.2|2740.7|2736.7|2741.2|2737.2|2740.7|2736.7|4
1645017790000|2022-02-16 13:23:10|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|2740.2|2736.2|0
1645017810000|2022-02-16 13:23:30|||||||||1
1645017830000|2022-02-16 13:23:50|2738.2|2734.2|2737.7|2733.7|2738.2|2734.2|2737.7|2733.7|6
1645017840000|2022-02-16 13:24:00|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|0
1645017850000|2022-02-16 13:24:10|||||||||3
1645017870000|2022-02-16 13:24:30|||||||||1
1645017890000|2022-02-16 13:24:50|||||||||2
1645017900000|2022-02-16 13:25:00|2735.7|2731.7|2735.2|2731.2|2736.2|2732.2|2735.2|2731.2|23
1645017910000|2022-02-16 13:25:10|2734.7|2730.7|2734.2|2730.2|2734.7|2730.7|2734.2|2730.2|1
1645017920000|2022-02-16 13:25:20|||||||||1
1645017930000|2022-02-16 13:25:30|||||||||1
1645017950000|2022-02-16 13:25:50|2734.7|2730.7|2734.2|2730.2|2734.7|2730.7|2734.2|2730.2|8
1645017960000|2022-02-16 13:26:00|||||||||1
1645018010000|2022-02-16 13:26:50|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|2733.2|2729.2|8
1645018020000|2022-02-16 13:27:00|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|2734.2|2730.2|208
1645018030000|2022-02-16 13:27:10|2734.7|2730.7|2735.2|2731.2|2735.2|2731.2|2734.7|2730.7|3
1645018040000|2022-02-16 13:27:20|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|5
1645018050000|2022-02-16 13:27:30|2736.2|2732.2|2735.7|2731.7|2736.2|2732.2|2735.7|2731.7|3
1645018060000|2022-02-16 13:27:40|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2
1645018080000|2022-02-16 13:28:00|||||||||4
1645018110000|2022-02-16 13:28:30|||||||||2
1645018120000|2022-02-16 13:28:40|2735.7|2731.7|2735.2|2731.2|2735.7|2731.7|2735.2|2731.2|2
1645018140000|2022-02-16 13:29:00|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|10
1645018160000|2022-02-16 13:29:20|||||||||2
1645018170000|2022-02-16 13:29:30|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|2735.7|2731.7|9
1645018180000|2022-02-16 13:29:40|||||||||1
1645018190000|2022-02-16 13:29:50|||||||||1
1645018200000|2022-02-16 13:30:00|2735.2|2731.2|2733.2|2729.2|2735.2|2731.2|2733.2|2729.2|9
1645018210000|2022-02-16 13:30:10|2732.7|2728.7|2732.2|2728.2|2732.7|2728.7|2732.2|2728.2|3
1645018220000|2022-02-16 13:30:20|2731.2|2727.2|2731.2|2727.2|2731.2|2727.2|2731.2|2727.2|64
1645018230000|2022-02-16 13:30:30|||||||||1
1645018240000|2022-02-16 13:30:40|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|15
1645018250000|2022-02-16 13:30:50|2732.7|2728.7|2733.2|2729.2|2733.2|2729.2|2732.7|2728.7|4
1645018260000|2022-02-16 13:31:00|2734.2|2730.2|2735.2|2731.2|2735.7|2731.7|2734.2|2730.2|8
1645018280000|2022-02-16 13:31:20|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2736.2|2732.2|2
1645018290000|2022-02-16 13:31:30|2736.3|2732.3|2737.8|2733.8|2737.8|2733.8|2736.3|2732.3|41
1645018310000|2022-02-16 13:31:50|2738.2|2734.2|2738.2|2734.2|2738.2|2734.2|2736.7|2732.7|23
1645018320000|2022-02-16 13:32:00|2736.7|2732.7|2736.2|2732.2|2736.7|2732.7|2736.2|2732.2|9
1645018330000|2022-02-16 13:32:10|2735.2|2731.2|2734.2|2730.2|2735.2|2731.2|2734.2|2730.2|5
1645018340000|2022-02-16 13:32:20|2733.7|2729.7|2733.7|2729.7|2733.7|2729.7|2733.7|2729.7|2
1645018360000|2022-02-16 13:32:40|2733.2|2729.2|2732.8|2728.8|2733.2|2729.2|2732.8|2728.8|2
1645018370000|2022-02-16 13:32:50|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|1
1645018380000|2022-02-16 13:33:00|2732.3|2728.3|2733.7|2729.7|2733.7|2729.7|2732.3|2728.3|3
1645018390000|2022-02-16 13:33:10|2733.3|2729.3|2733.2|2729.2|2733.3|2729.3|2733.2|2729.2|0
1645018400000|2022-02-16 13:33:20|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|2732.2|2728.2|4
1645018410000|2022-02-16 13:33:30|||||||||1
1645018440000|2022-02-16 13:34:00|||||||||5
1645018470000|2022-02-16 13:34:30|||||||||1
1645018480000|2022-02-16 13:34:40|||||||||2
1645018510000|2022-02-16 13:35:10|2731.2|2727.2|2731.2|2727.2|2731.2|2727.2|2731.2|2727.2|19
1645018530000|2022-02-16 13:35:30|2731.3|2727.3|2731.3|2727.3|2731.3|2727.3|2731.3|2727.3|2
1645018560000|2022-02-16 13:36:00|||||||||8
1645018580000|2022-02-16 13:36:20|2731.7|2727.7|2731.8|2727.8|2731.8|2727.8|2731.3|2727.3|11
1645018620000|2022-02-16 13:37:00|||||||||50
1645018640000|2022-02-16 13:37:20|2732.3|2728.3|2732.3|2728.3|2732.3|2728.3|2732.3|2728.3|1
1645018650000|2022-02-16 13:37:30|2734.2|2730.2|2733.8|2729.8|2734.2|2730.2|2733.8|2729.8|9
1645018660000|2022-02-16 13:37:40|2735.3|2731.3|2735.3|2731.3|2735.3|2731.3|2735.3|2731.3|1
1645018680000|2022-02-16 13:38:00|2736.3|2732.3|2735.8|2731.8|2736.3|2732.3|2735.8|2731.8|8
1645018690000|2022-02-16 13:38:10|||||||||2
1645018720000|2022-02-16 13:38:40|2735.3|2731.3|2735.3|2731.3|2735.3|2731.3|2735.3|2731.3|0
1645018740000|2022-02-16 13:39:00|2734.3|2730.3|2732.3|2728.3|2734.3|2730.3|2732.3|2728.3|7
1645018750000|2022-02-16 13:39:10|2732.2|2728.2|2731.8|2727.8|2732.2|2728.2|2731.7|2727.7|4
1645018760000|2022-02-16 13:39:20|2731.3|2727.3|2732.3|2728.3|2732.3|2728.3|2731.3|2727.3|10
1645018780000|2022-02-16 13:39:40|2734.3|2730.3|2734.3|2730.3|2734.3|2730.3|2734.3|2730.3|5
1645018790000|2022-02-16 13:39:50|2735.3|2731.3|2735.3|2731.3|2735.3|2731.3|2735.3|2731.3|14
1645018800000|2022-02-16 13:40:00|||||||||2
1645018810000|2022-02-16 13:40:10|2735.2|2731.2|2734.8|2730.8|2735.2|2731.2|2734.8|2730.8|0
1645018830000|2022-02-16 13:40:30|2735.3|2731.3|2735.3|2731.3|2735.3|2731.3|2735.3|2731.3|1
1645018840000|2022-02-16 13:40:40|2735.2|2731.2|2734.8|2730.8|2735.2|2731.2|2734.8|2730.8|0
1645018860000|2022-02-16 13:41:00|2735.2|2731.2|2735.3|2731.3|2735.7|2731.7|2735.2|2731.2|1
1645018870000|2022-02-16 13:41:10|2734.8|2730.8|2734.8|2730.8|2734.8|2730.8|2734.8|2730.8|2
1645018900000|2022-02-16 13:41:40|||||||||3
1645018910000|2022-02-16 13:41:50|||||||||2
1645018920000|2022-02-16 13:42:00|2735.3|2731.3|2735.3|2731.3|2735.3|2731.3|2735.3|2731.3|7
1645018930000|2022-02-16 13:42:10|2736.8|2732.8|2738.2|2734.2|2738.2|2734.2|2736.8|2732.8|12
1645018940000|2022-02-16 13:42:20|2738.3|2734.3|2738.3|2734.3|2738.3|2734.3|2738.3|2734.3|0
1645018960000|2022-02-16 13:42:40|||||||||1
1645018970000|2022-02-16 13:42:50|||||||||2
1645018980000|2022-02-16 13:43:00|2737.3|2733.3|2737.8|2733.8|2738.3|2734.3|2737.3|2733.3|7
1645018990000|2022-02-16 13:43:10|2738.3|2734.3|2737.8|2733.8|2738.3|2734.3|2737.8|2733.8|2
1645019000000|2022-02-16 13:43:20|||||||||2
1645019010000|2022-02-16 13:43:30|||||||||1
1645019020000|2022-02-16 13:43:40|2737.3|2733.3|2737.3|2733.3|2737.3|2733.3|2737.3|2733.3|0
1645019040000|2022-02-16 13:44:00|2735.8|2731.8|2735.8|2731.8|2735.8|2731.8|2735.8|2731.8|6
1645019050000|2022-02-16 13:44:10|2735.3|2731.3|2735.8|2731.8|2735.8|2731.8|2735.3|2731.3|6
1645019090000|2022-02-16 13:44:50|2735.3|2731.3|2735.3|2731.3|2735.3|2731.3|2735.3|2731.3|0
1645019100000|2022-02-16 13:45:00|2735.2|2731.2|2734.8|2730.8|2735.2|2731.2|2734.3|2730.3|3
1645019110000|2022-02-16 13:45:10|||||||||1
1645019120000|2022-02-16 13:45:20|2735.8|2731.8|2736.3|2732.3|2736.3|2732.3|2735.8|2731.8|1
1645019140000|2022-02-16 13:45:40|2737.3|2733.3|2736.8|2732.8|2737.3|2733.3|2736.3|2732.3|9
1645019160000|2022-02-16 13:46:00|2737.3|2733.3|2736.8|2732.8|2737.3|2733.3|2736.8|2732.8|4
1645019180000|2022-02-16 13:46:20|2737.8|2733.8|2737.8|2733.8|2737.8|2733.8|2737.8|2733.8|2
1645019210000|2022-02-16 13:46:50|2738.3|2734.3|2737.8|2733.8|2738.3|2734.3|2737.8|2733.8|1
1645019220000|2022-02-16 13:47:00|2737.3|2733.3|2736.8|2732.8|2737.3|2733.3|2736.8|2732.8|4
1645019230000|2022-02-16 13:47:10|2736.3|2732.3|2736.3|2732.3|2736.8|2732.8|2736.3|2732.3|2
1645019250000|2022-02-16 13:47:30|2736.2|2732.2|2734.8|2730.8|2736.2|2732.2|2734.8|2730.8|1
1645019270000|2022-02-16 13:47:50|2735.3|2731.3|2735.3|2731.3|2735.3|2731.3|2735.3|2731.3|0
1645019280000|2022-02-16 13:48:00|2735.8|2731.8|2735.8|2731.8|2735.8|2731.8|2735.8|2731.8|2
1645019300000|2022-02-16 13:48:20|2735.3|2731.3|2735.8|2731.8|2735.8|2731.8|2735.3|2731.3|1
1645019310000|2022-02-16 13:48:30|2736.3|2732.3|2736.3|2732.3|2736.3|2732.3|2736.3|2732.3|1
1645019320000|2022-02-16 13:48:40|2735.3|2731.3|2734.3|2730.3|2735.3|2731.3|2734.3|2730.3|6
1645019330000|2022-02-16 13:48:50|||||||||1
1645019340000|2022-02-16 13:49:00|2734.8|2730.8|2734.3|2730.3|2734.8|2730.8|2734.3|2730.3|2
1645019360000|2022-02-16 13:49:20|2734.8|2730.8|2734.8|2730.8|2734.8|2730.8|2734.8|2730.8|1
1645019400000|2022-02-16 13:50:00|2735.3|2731.3|2736.3|2732.3|2736.3|2732.3|2735.3|2731.3|2
1645019410000|2022-02-16 13:50:10|2736.8|2732.8|2736.8|2732.8|2736.8|2732.8|2736.8|2732.8|1
1645019420000|2022-02-16 13:50:20|2737.3|2733.3|2737.3|2733.3|2737.3|2733.3|2737.3|2733.3|0
1645019440000|2022-02-16 13:50:40|2736.3|2732.3|2736.3|2732.3|2736.3|2732.3|2736.3|2732.3|7
1645019450000|2022-02-16 13:50:50|||||||||3
1645019460000|2022-02-16 13:51:00|||||||||12
1645019500000|2022-02-16 13:51:40|2737.3|2733.3|2736.8|2732.8|2737.3|2733.3|2736.8|2732.8|5
1645019510000|2022-02-16 13:51:50|2737.3|2733.3|2737.3|2733.3|2737.3|2733.3|2737.3|2733.3|3
1645019520000|2022-02-16 13:52:00|2737.8|2733.8|2738.3|2734.3|2738.3|2734.3|2737.8|2733.8|8
1645019530000|2022-02-16 13:52:10|2738.8|2734.8|2738.8|2734.8|2738.8|2734.8|2738.8|2734.8|2
1645019540000|2022-02-16 13:52:20|2739.3|2735.3|2739.3|2735.3|2739.3|2735.3|2738.8|2734.8|19
1645019560000|2022-02-16 13:52:40|2738.3|2734.3|2738.3|2734.3|2738.3|2734.3|2738.3|2734.3|6
1645019570000|2022-02-16 13:52:50|2737.8|2733.8|2737.3|2733.3|2737.8|2733.8|2737.3|2733.3|1
1645019580000|2022-02-16 13:53:00|2738.3|2734.3|2738.3|2734.3|2739.3|2735.3|2737.8|2733.8|14
1645019590000|2022-02-16 13:53:10|2738.8|2734.8|2738.8|2734.8|2738.8|2734.8|2738.8|2734.8|5
1645019640000|2022-02-16 13:54:00|2739.3|2735.3|2738.3|2734.3|2739.3|2735.3|2738.3|2734.3|6
1645019660000|2022-02-16 13:54:20|2737.3|2733.3|2737.3|2733.3|2737.3|2733.3|2737.3|2733.3|4
1645019670000|2022-02-16 13:54:30|||||||||5
1645019680000|2022-02-16 13:54:40|2735.8|2731.8|2735.8|2731.8|2735.8|2731.8|2735.8|2731.8|3
1645019690000|2022-02-16 13:54:50|2736.3|2732.3|2735.8|2731.8|2736.3|2732.3|2735.8|2731.8|1
1645019700000|2022-02-16 13:55:00|2736.3|2732.3|2736.3|2732.3|2736.3|2732.3|2736.3|2732.3|1
1645019720000|2022-02-16 13:55:20|||||||||1
1645019760000|2022-02-16 13:56:00|2735.3|2731.3|2735.8|2731.8|2735.8|2731.8|2733.8|2729.8|8
1645019770000|2022-02-16 13:56:10|2736.3|2732.3|2736.3|2732.3|2736.3|2732.3|2736.3|2732.3|2
1645019790000|2022-02-16 13:56:30|2734.8|2730.8|2734.8|2730.8|2734.8|2730.8|2734.8|2730.8|11
1645019800000|2022-02-16 13:56:40|||||||||2
1645019830000|2022-02-16 13:57:10|2734.3|2730.3|2734.3|2730.3|2734.3|2730.3|2734.3|2730.3|0
1645019860000|2022-02-16 13:57:40|||||||||1
1645019870000|2022-02-16 13:57:50|2733.3|2729.3|2733.3|2729.3|2733.3|2729.3|2733.3|2729.3|5
1645019880000|2022-02-16 13:58:00|2732.8|2728.8|2732.8|2728.8|2732.8|2728.8|2732.8|2728.8|11
1645019890000|2022-02-16 13:58:10|2732.3|2728.3|2732.3|2728.3|2732.3|2728.3|2732.3|2728.3|1
1645019900000|2022-02-16 13:58:20|2732.8|2728.8|2732.3|2728.3|2732.8|2728.8|2732.3|2728.3|5
1645019920000|2022-02-16 13:58:40|2732.8|2728.8|2732.8|2728.8|2732.8|2728.8|2732.3|2728.3|5
1645019940000|2022-02-16 13:59:00|2733.3|2729.3|2733.3|2729.3|2733.3|2729.3|2733.3|2729.3|0
1645019970000|2022-02-16 13:59:30|2732.8|2728.8|2732.8|2728.8|2732.8|2728.8|2732.8|2728.8|4
1645020000000|2022-02-16 14:00:00|2731.8|2727.8|2731.3|2727.3|2731.8|2727.8|2731.3|2727.3|17
1645020010000|2022-02-16 14:00:10|2731.8|2727.8|2731.8|2727.8|2731.8|2727.8|2731.8|2727.8|10
1645020020000|2022-02-16 14:00:20|2732.3|2728.3|2731.8|2727.8|2732.3|2728.3|2731.8|2727.8|2
1645020090000|2022-02-16 14:01:30|2732.8|2728.8|2733.3|2729.3|2733.8|2729.8|2732.8|2728.8|20
1645020100000|2022-02-16 14:01:40|||||||||1
1645020110000|2022-02-16 14:01:50|2732.8|2728.8|2732.8|2728.8|2732.8|2728.8|2732.8|2728.8|1
1645020120000|2022-02-16 14:02:00|2733.8|2729.8|2734.8|2730.8|2734.8|2730.8|2733.8|2729.8|14
1645020130000|2022-02-16 14:02:10|2734.3|2730.3|2734.8|2730.8|2734.8|2730.8|2734.3|2730.3|1
1645020140000|2022-02-16 14:02:20|2734.3|2730.3|2734.3|2730.3|2734.3|2730.3|2734.3|2730.3|7
1645020150000|2022-02-16 14:02:30|2733.3|2729.3|2733.3|2729.3|2733.3|2729.3|2733.3|2729.3|5
1645020170000|2022-02-16 14:02:50|2732.3|2728.3|2732.3|2728.3|2732.3|2728.3|2732.3|2728.3|3
1645020180000|2022-02-16 14:03:00|2731.8|2727.8|2731.3|2727.3|2731.8|2727.8|2731.3|2727.3|1
1645020190000|2022-02-16 14:03:10|||||||||1
1645020200000|2022-02-16 14:03:20|2731.8|2727.8|2731.8|2727.8|2731.8|2727.8|2731.8|2727.8|1
1645020220000|2022-02-16 14:03:40|2732.3|2728.3|2732.3|2728.3|2732.3|2728.3|2732.3|2728.3|3
1645020230000|2022-02-16 14:03:50|2733.3|2729.3|2733.3|2729.3|2733.3|2729.3|2733.3|2729.3|4
1645020260000|2022-02-16 14:04:20|||||||||2
1645020280000|2022-02-16 14:04:40|2731.3|2727.3|2730.8|2726.8|2731.3|2727.3|2730.8|2726.8|3
1645020290000|2022-02-16 14:04:50|2731.3|2727.3|2731.3|2727.3|2731.3|2727.3|2731.3|2727.3|3
1645020300000|2022-02-16 14:05:00|2730.8|2726.8|2730.3|2726.3|2730.8|2726.8|2730.3|2726.3|6
1645020320000|2022-02-16 14:05:20|2729.3|2725.3|2729.3|2725.3|2729.3|2725.3|2729.3|2725.3|25
1645020330000|2022-02-16 14:05:30|||||||||9
1645020340000|2022-02-16 14:05:40|||||||||29
1645020350000|2022-02-16 14:05:50|||||||||1
1645020360000|2022-02-16 14:06:00|||||||||1
1645020370000|2022-02-16 14:06:10|2730.3|2726.3|2730.8|2726.8|2731.3|2727.3|2730.3|2726.3|10
1645020380000|2022-02-16 14:06:20|2730.3|2726.3|2730.8|2726.8|2730.8|2726.8|2730.3|2726.3|4
1645020400000|2022-02-16 14:06:40|2730.3|2726.3|2729.3|2725.3|2730.3|2726.3|2729.3|2725.3|5
1645020420000|2022-02-16 14:07:00|2729.8|2725.8|2729.3|2725.3|2729.8|2725.8|2729.3|2725.3|8
1645020470000|2022-02-16 14:07:50|||||||||7
1645020480000|2022-02-16 14:08:00|2728.3|2724.3|2728.3|2724.3|2728.3|2724.3|2728.3|2724.3|2
1645020490000|2022-02-16 14:08:10|||||||||1
1645020540000|2022-02-16 14:09:00|||||||||7
1645020550000|2022-02-16 14:09:10|2728.8|2724.8|2728.8|2724.8|2728.8|2724.8|2728.8|2724.8|13
1645020560000|2022-02-16 14:09:20|2729.3|2725.3|2729.3|2725.3|2729.3|2725.3|2729.3|2725.3|10
1645020570000|2022-02-16 14:09:30|||||||||2
1645020580000|2022-02-16 14:09:40|2729.8|2725.8|2729.8|2725.8|2729.8|2725.8|2729.8|2725.8|1
1645020590000|2022-02-16 14:09:50|2730.3|2726.3|2730.3|2726.3|2730.3|2726.3|2730.3|2726.3|0
1645020600000|2022-02-16 14:10:00|2729.8|2725.8|2729.8|2725.8|2730.3|2726.3|2729.8|2725.8|2
1645020650000|2022-02-16 14:10:50|||||||||1
1645020680000|2022-02-16 14:11:20|||||||||1
1645020740000|2022-02-16 14:12:20|||||||||2
1645020770000|2022-02-16 14:12:50|2730.8|2726.8|2730.8|2726.8|2731.3|2727.3|2730.8|2726.8|7
1645020780000|2022-02-16 14:13:00|2730.3|2726.3|2730.3|2726.3|2730.3|2726.3|2730.3|2726.3|0
1645020790000|2022-02-16 14:13:10|2729.8|2725.8|2730.3|2726.3|2730.3|2726.3|2729.8|2725.8|0
1645020810000|2022-02-16 14:13:30|2729.8|2725.8|2731.3|2727.3|2731.3|2727.3|2729.8|2725.8|3
1645020840000|2022-02-16 14:14:00|||||||||1
1645020850000|2022-02-16 14:14:10|||||||||17
1645020860000|2022-02-16 14:14:20|||||||||3
1645020870000|2022-02-16 14:14:30|||||||||45
1645020880000|2022-02-16 14:14:40|2730.8|2726.8|2730.8|2726.8|2731.3|2727.3|2730.8|2726.8|2
1645020900000|2022-02-16 14:15:00|2730.3|2726.3|2730.3|2726.3|2730.8|2726.8|2730.3|2726.3|27
1645020950000|2022-02-16 14:15:50|2730.8|2726.8|2730.8|2726.8|2730.8|2726.8|2730.8|2726.8|1
1645020960000|2022-02-16 14:16:00|2731.3|2727.3|2731.3|2727.3|2731.3|2727.3|2731.3|2727.3|2
1645020970000|2022-02-16 14:16:10|||||||||12
1645020990000|2022-02-16 14:16:30|2730.8|2726.8|2730.8|2726.8|2730.8|2726.8|2730.8|2726.8|0
1645021050000|2022-02-16 14:17:30|||||||||1
1645021060000|2022-02-16 14:17:40|2731.3|2727.3|2730.8|2726.8|2731.3|2727.3|2730.8|2726.8|2
1645021080000|2022-02-16 14:18:00|2731.3|2727.3|2730.8|2726.8|2731.3|2727.3|2730.8|2726.8|0
1645021090000|2022-02-16 14:18:10|2731.3|2727.3|2731.3|2727.3|2731.3|2727.3|2730.8|2726.8|9
1645021100000|2022-02-16 14:18:20|2730.8|2726.8|2730.8|2726.8|2730.8|2726.8|2730.8|2726.8|0
1645021110000|2022-02-16 14:18:30|2730.3|2726.3|2730.8|2726.8|2730.8|2726.8|2730.3|2726.3|1
1645021160000|2022-02-16 14:19:20|||||||||3
1645021190000|2022-02-16 14:19:50|||||||||1
1645021220000|2022-02-16 14:20:20|||||||||1
1645021230000|2022-02-16 14:20:30|2728.3|2724.3|2729.3|2725.3|2729.3|2725.3|2728.3|2724.3|33
1645021240000|2022-02-16 14:20:40|2728.8|2724.8|2728.8|2724.8|2728.8|2724.8|2728.8|2724.8|2
1645021260000|2022-02-16 14:21:00|||||||||5
1645021320000|2022-02-16 14:22:00|2729.3|2725.3|2729.3|2725.3|2729.3|2725.3|2729.3|2725.3|4
1645021340000|2022-02-16 14:22:20|2728.3|2724.3|2728.3|2724.3|2728.3|2724.3|2728.3|2724.3|2
1645021350000|2022-02-16 14:22:30|2729.3|2725.3|2729.3|2725.3|2729.3|2725.3|2729.3|2725.3|6
1645021360000|2022-02-16 14:22:40|||||||||2
1645021370000|2022-02-16 14:22:50|||||||||1
1645021380000|2022-02-16 14:23:00|||||||||1
1645021410000|2022-02-16 14:23:30|2728.8|2724.8|2728.8|2724.8|2728.8|2724.8|2728.8|2724.8|3
1645021450000|2022-02-16 14:24:10|||||||||5
1645021500000|2022-02-16 14:25:00|2728.3|2724.3|2728.8|2724.8|2728.8|2724.8|2728.3|2724.3|6
1645021510000|2022-02-16 14:25:10|||||||||1
1645021550000|2022-02-16 14:25:50|||||||||4
1645021560000|2022-02-16 14:26:00|2729.3|2725.3|2729.3|2725.3|2729.3|2725.3|2729.3|2725.3|4
1645021590000|2022-02-16 14:26:30|2728.8|2724.8|2728.8|2724.8|2728.8|2724.8|2728.8|2724.8|2
1645021610000|2022-02-16 14:26:50|||||||||5
1645021620000|2022-02-16 14:27:00|2730.3|2726.3|2731.3|2727.3|2731.3|2727.3|2730.3|2726.3|5
1645021640000|2022-02-16 14:27:20|||||||||8
1645021650000|2022-02-16 14:27:30|||||||||22
1645021670000|2022-02-16 14:27:50|2733.8|2729.8|2733.8|2729.8|2734.3|2730.3|2733.8|2729.8|26
1645021680000|2022-02-16 14:28:00|2734.3|2730.3|2734.3|2730.3|2734.3|2730.3|2734.3|2730.3|1
1645021710000|2022-02-16 14:28:30|2734.8|2730.8|2734.8|2730.8|2734.8|2730.8|2734.8|2730.8|4
1645021740000|2022-02-16 14:29:00|2734.3|2730.3|2734.3|2730.3|2734.3|2730.3|2733.8|2729.8|10
1645021750000|2022-02-16 14:29:10|2733.8|2729.8|2733.8|2729.8|2733.8|2729.8|2733.8|2729.8|0
1645021780000|2022-02-16 14:29:40|2734.3|2730.3|2734.3|2730.3|2734.3|2730.3|2734.3|2730.3|1
1645021790000|2022-02-16 14:29:50|||||||||3
1645021830000|2022-02-16 14:30:30|||||||||1
1645021840000|2022-02-16 14:30:40|2733.3|2729.3|2733.3|2729.3|2733.3|2729.3|2733.3|2729.3|2
1645021860000|2022-02-16 14:31:00|2731.3|2727.3|2731.3|2727.3|2731.3|2727.3|2731.3|2727.3|18
1645021890000|2022-02-16 14:31:30|2730.3|2726.3|2730.3|2726.3|2730.3|2726.3|2730.3|2726.3|3
1645021900000|2022-02-16 14:31:40|||||||||1
1645021910000|2022-02-16 14:31:50|2729.8|2725.8|2729.8|2725.8|2730.3|2726.3|2729.8|2725.8|3
1645021920000|2022-02-16 14:32:00|2730.3|2726.3|2731.8|2727.8|2731.8|2727.8|2730.3|2726.3|15
1645021930000|2022-02-16 14:32:10|2732.3|2728.3|2732.3|2728.3|2732.3|2728.3|2732.3|2728.3|0
1645021970000|2022-02-16 14:32:50|||||||||1
1645021980000|2022-02-16 14:33:00|||||||||1
1645021990000|2022-02-16 14:33:10|2731.3|2727.3|2731.3|2727.3|2731.3|2727.3|2731.3|2727.3|2
1645022010000|2022-02-16 14:33:30|2729.8|2725.8|2730.3|2726.3|2730.3|2726.3|2729.8|2725.8|10
1645022020000|2022-02-16 14:33:40|||||||||2
1645022030000|2022-02-16 14:33:50|2731.3|2727.3|2733.8|2729.8|2733.8|2729.8|2731.3|2727.3|11
1645022040000|2022-02-16 14:34:00|2734.3|2730.3|2734.3|2730.3|2734.8|2730.8|2733.3|2729.3|7
1645022060000|2022-02-16 14:34:20|2734.8|2730.8|2734.8|2730.8|2734.8|2730.8|2734.8|2730.8|2
1645022100000|2022-02-16 14:35:00|2733.3|2729.3|2733.8|2729.8|2733.8|2729.8|2733.3|2729.3|4
1645022110000|2022-02-16 14:35:10|2733.3|2729.3|2733.8|2729.8|2733.8|2729.8|2733.3|2729.3|1
1645022120000|2022-02-16 14:35:20|||||||||1
1645022160000|2022-02-16 14:36:00|2733.3|2729.3|2733.3|2729.3|2733.8|2729.8|2733.3|2729.3|1
1645022170000|2022-02-16 14:36:10|||||||||1
1645022180000|2022-02-16 14:36:20|2733.8|2729.8|2734.3|2730.3|2734.3|2730.3|2733.8|2729.8|3
1645022190000|2022-02-16 14:36:30|2735.3|2731.3|2734.8|2730.8|2735.3|2731.3|2734.8|2730.8|10
1645022210000|2022-02-16 14:36:50|2735.3|2731.3|2736.3|2732.3|2736.3|2732.3|2735.3|2731.3|1
1645022220000|2022-02-16 14:37:00|2735.3|2731.3|2735.3|2731.3|2735.3|2731.3|2735.3|2731.3|4
1645022230000|2022-02-16 14:37:10|2735.8|2731.8|2736.8|2732.8|2736.8|2732.8|2735.8|2731.8|4
1645022250000|2022-02-16 14:37:30|2736.3|2732.3|2736.3|2732.3|2736.3|2732.3|2736.3|2732.3|66
1645022260000|2022-02-16 14:37:40|2735.8|2731.8|2735.8|2731.8|2736.3|2732.3|2735.8|2731.8|6
1645022270000|2022-02-16 14:37:50|2736.3|2732.3|2736.3|2732.3|2736.3|2732.3|2736.3|2732.3|0
1645022280000|2022-02-16 14:38:00|2735.8|2731.8|2734.3|2730.3|2735.8|2731.8|2734.3|2730.3|10
1645022290000|2022-02-16 14:38:10|2734.8|2730.8|2734.8|2730.8|2734.8|2730.8|2734.8|2730.8|4
1645022300000|2022-02-16 14:38:20|2734.3|2730.3|2733.8|2729.8|2734.3|2730.3|2733.8|2729.8|7
1645022310000|2022-02-16 14:38:30|2734.3|2730.3|2734.8|2730.8|2734.8|2730.8|2734.3|2730.3|2
1645022320000|2022-02-16 14:38:40|2734.3|2730.3|2734.8|2730.8|2734.8|2730.8|2734.3|2730.3|5
1645022340000|2022-02-16 14:39:00|||||||||1
1645022370000|2022-02-16 14:39:30|2734.3|2730.3|2734.3|2730.3|2734.3|2730.3|2734.3|2730.3|1
1645022390000|2022-02-16 14:39:50|2732.8|2728.8|2732.8|2728.8|2732.8|2728.8|2732.3|2728.3|13
1645022400000|2022-02-16 14:40:00|2732.3|2728.3|2732.3|2728.3|2732.8|2728.8|2732.3|2728.3|10
1645022410000|2022-02-16 14:40:10|||||||||1
1645022420000|2022-02-16 14:40:20|2733.3|2729.3|2733.3|2729.3|2733.3|2729.3|2733.3|2729.3|4
1645022430000|2022-02-16 14:40:30|2732.8|2728.8|2733.3|2729.3|2733.3|2729.3|2732.8|2728.8|0
1645022440000|2022-02-16 14:40:40|2733.8|2729.8|2733.8|2729.8|2733.8|2729.8|2733.8|2729.8|4
1645022450000|2022-02-16 14:40:50|2733.3|2729.3|2733.3|2729.3|2733.3|2729.3|2733.3|2729.3|3
1645022460000|2022-02-16 14:41:00|2732.8|2728.8|2732.8|2728.8|2732.8|2728.8|2732.8|2728.8|1
1645022490000|2022-02-16 14:41:30|2732.3|2728.3|2732.8|2728.8|2732.8|2728.8|2732.3|2728.3|1
1645022500000|2022-02-16 14:41:40|2732.3|2728.3|2729.3|2725.3|2732.8|2728.8|2729.3|2725.3|15
1645022520000|2022-02-16 14:42:00|||||||||2
1645022530000|2022-02-16 14:42:10|||||||||1
1645022550000|2022-02-16 14:42:30|2730.3|2726.3|2730.3|2726.3|2730.3|2726.3|2730.3|2726.3|12
1645022570000|2022-02-16 14:42:50|2729.3|2725.3|2729.3|2725.3|2729.3|2725.3|2729.3|2725.3|4
1645022580000|2022-02-16 14:43:00|2728.3|2724.3|2728.3|2724.3|2728.3|2724.3|2728.3|2724.3|4
1645022590000|2022-02-16 14:43:10|||||||||1
1645022600000|2022-02-16 14:43:20|||||||||2
1645022610000|2022-02-16 14:43:30|||||||||2
1645022630000|2022-02-16 14:43:50|||||||||1
1645022640000|2022-02-16 14:44:00|||||||||4
1645022650000|2022-02-16 14:44:10|||||||||1
1645022680000|2022-02-16 14:44:40|||||||||4
1645022690000|2022-02-16 14:44:50|||||||||7
1645022700000|2022-02-16 14:45:00|||||||||11
1645022710000|2022-02-16 14:45:10|2729.3|2725.3|2728.3|2724.3|2729.3|2725.3|2728.3|2724.3|39
1645022750000|2022-02-16 14:45:50|||||||||17
1645022760000|2022-02-16 14:46:00|||||||||12
1645022770000|2022-02-16 14:46:10|2722.3|2718.3|2722.8|2718.8|2722.8|2718.8|2722.3|2718.3|35
1645022780000|2022-02-16 14:46:20|2724.3|2720.3|2724.8|2720.8|2724.8|2720.8|2724.3|2720.3|7
1645022790000|2022-02-16 14:46:30|||||||||1
1645022810000|2022-02-16 14:46:50|2725.3|2721.3|2725.8|2721.8|2725.8|2721.8|2725.3|2721.3|5
1645022820000|2022-02-16 14:47:00|2726.3|2722.3|2726.8|2722.8|2726.8|2722.8|2726.3|2722.3|5
1645022830000|2022-02-16 14:47:10|2727.3|2723.3|2727.3|2723.3|2727.3|2723.3|2727.3|2723.3|0
1645022840000|2022-02-16 14:47:20|||||||||1
1645022860000|2022-02-16 14:47:40|2726.3|2722.3|2726.3|2722.3|2726.3|2722.3|2726.3|2722.3|10
1645022880000|2022-02-16 14:48:00|2725.8|2721.8|2725.3|2721.3|2725.8|2721.8|2725.3|2721.3|6
1645022890000|2022-02-16 14:48:10|2726.3|2722.3|2726.8|2722.8|2726.8|2722.8|2726.3|2722.3|6
1645022900000|2022-02-16 14:48:20|||||||||1
1645022940000|2022-02-16 14:49:00|2727.3|2723.3|2726.8|2722.8|2727.3|2723.3|2726.8|2722.8|9
1645022950000|2022-02-16 14:49:10|2726.3|2722.3|2726.3|2722.3|2726.3|2722.3|2726.3|2722.3|0
1645022960000|2022-02-16 14:49:20|2725.3|2721.3|2725.3|2721.3|2725.3|2721.3|2725.3|2721.3|8
1645023000000|2022-02-16 14:50:00|2726.3|2722.3|2726.3|2722.3|2726.3|2722.3|2726.3|2722.3|2
1645023030000|2022-02-16 14:50:30|2725.8|2721.8|2725.8|2721.8|2725.8|2721.8|2725.3|2721.3|3
1645023040000|2022-02-16 14:50:40|2725.3|2721.3|2725.8|2721.8|2725.8|2721.8|2725.3|2721.3|2
1645023050000|2022-02-16 14:50:50|2725.3|2721.3|2725.3|2721.3|2725.3|2721.3|2724.8|2720.8|2
1645023060000|2022-02-16 14:51:00|2724.8|2720.8|2724.3|2720.3|2724.8|2720.8|2724.3|2720.3|2
1645023090000|2022-02-16 14:51:30|2723.8|2719.8|2723.8|2719.8|2723.8|2719.8|2723.8|2719.8|13
1645023110000|2022-02-16 14:51:50|2724.3|2720.3|2724.3|2720.3|2724.3|2720.3|2724.3|2720.3|0
1645023120000|2022-02-16 14:52:00|2723.8|2719.8|2723.8|2719.8|2723.8|2719.8|2723.8|2719.8|2
1645023130000|2022-02-16 14:52:10|2724.3|2720.3|2723.3|2719.3|2724.3|2720.3|2722.8|2718.8|17
1645023140000|2022-02-16 14:52:20|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|0
1645023170000|2022-02-16 14:52:50|||||||||4
1645023180000|2022-02-16 14:53:00|||||||||3
1645023190000|2022-02-16 14:53:10|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|1
1645023200000|2022-02-16 14:53:20|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|1
1645023220000|2022-02-16 14:53:40|||||||||1
1645023240000|2022-02-16 14:54:00|2722.3|2718.3|2722.3|2718.3|2722.3|2718.3|2722.3|2718.3|0
1645023250000|2022-02-16 14:54:10|2721.8|2717.8|2722.8|2718.8|2723.3|2719.3|2721.8|2717.8|9
1645023260000|2022-02-16 14:54:20|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|0
1645023270000|2022-02-16 14:54:30|||||||||13
1645023280000|2022-02-16 14:54:40|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|3
1645023290000|2022-02-16 14:54:50|2723.3|2719.3|2725.8|2721.8|2725.8|2721.8|2723.3|2719.3|4
1645023300000|2022-02-16 14:55:00|2727.3|2723.3|2726.8|2722.8|2727.3|2723.3|2726.8|2722.8|3
1645023310000|2022-02-16 14:55:10|2727.3|2723.3|2727.3|2723.3|2727.3|2723.3|2727.3|2723.3|2
1645023320000|2022-02-16 14:55:20|2726.8|2722.8|2726.8|2722.8|2726.8|2722.8|2726.8|2722.8|4
1645023330000|2022-02-16 14:55:30|2726.3|2722.3|2726.3|2722.3|2726.3|2722.3|2726.3|2722.3|2
1645023360000|2022-02-16 14:56:00|2725.8|2721.8|2725.8|2721.8|2725.8|2721.8|2725.8|2721.8|2
1645023370000|2022-02-16 14:56:10|||||||||1
1645023390000|2022-02-16 14:56:30|||||||||1
1645023430000|2022-02-16 14:57:10|||||||||2
1645023450000|2022-02-16 14:57:30|||||||||7
1645023490000|2022-02-16 14:58:10|2726.3|2722.3|2726.3|2722.3|2726.3|2722.3|2726.3|2722.3|2
1645023530000|2022-02-16 14:58:50|||||||||1
1645023550000|2022-02-16 14:59:10|2725.8|2721.8|2726.3|2722.3|2726.3|2722.3|2725.3|2721.3|3
1645023560000|2022-02-16 14:59:20|2725.8|2721.8|2725.8|2721.8|2725.8|2721.8|2725.8|2721.8|2
1645023570000|2022-02-16 14:59:30|2726.3|2722.3|2726.3|2722.3|2726.3|2722.3|2726.3|2722.3|0
1645023600000|2022-02-16 15:00:00|2725.8|2721.8|2725.3|2721.3|2725.8|2721.8|2725.3|2721.3|3
1645023610000|2022-02-16 15:00:10|2724.3|2720.3|2724.3|2720.3|2724.3|2720.3|2724.3|2720.3|34
1645023620000|2022-02-16 15:00:20|||||||||68
1645023630000|2022-02-16 15:00:30|||||||||10
1645023640000|2022-02-16 15:00:40|2725.3|2721.3|2725.3|2721.3|2725.3|2721.3|2725.3|2721.3|15
1645023650000|2022-02-16 15:00:50|2725.8|2721.8|2725.8|2721.8|2725.8|2721.8|2725.8|2721.8|2
1645023660000|2022-02-16 15:01:00|2725.3|2721.3|2726.8|2722.8|2726.8|2722.8|2725.3|2721.3|8
1645023670000|2022-02-16 15:01:10|2726.3|2722.3|2726.3|2722.3|2726.3|2722.3|2726.3|2722.3|50
1645023680000|2022-02-16 15:01:20|||||||||1
1645023690000|2022-02-16 15:01:30|||||||||1
1645023700000|2022-02-16 15:01:40|||||||||15
1645023710000|2022-02-16 15:01:50|||||||||10
1645023720000|2022-02-16 15:02:00|2727.3|2723.3|2727.3|2723.3|2727.8|2723.8|2726.8|2722.8|15
1645023730000|2022-02-16 15:02:10|||||||||4
1645023740000|2022-02-16 15:02:20|2727.8|2723.8|2727.8|2723.8|2727.8|2723.8|2727.8|2723.8|2
1645023760000|2022-02-16 15:02:40|2727.3|2723.3|2728.8|2724.8|2728.8|2724.8|2727.3|2723.3|3
1645023770000|2022-02-16 15:02:50|||||||||2
1645023780000|2022-02-16 15:03:00|||||||||1
1645023790000|2022-02-16 15:03:10|||||||||2
1645023800000|2022-02-16 15:03:20|2728.3|2724.3|2728.3|2724.3|2728.3|2724.3|2728.3|2724.3|0
1645023820000|2022-02-16 15:03:40|2727.3|2723.3|2727.8|2723.8|2727.8|2723.8|2727.3|2723.3|10
1645023830000|2022-02-16 15:03:50|2727.3|2723.3|2727.3|2723.3|2727.3|2723.3|2727.3|2723.3|0
1645023840000|2022-02-16 15:04:00|2727.8|2723.8|2727.8|2723.8|2727.8|2723.8|2727.8|2723.8|2
1645023850000|2022-02-16 15:04:10|2727.3|2723.3|2727.8|2723.8|2727.8|2723.8|2727.3|2723.3|4
1645023870000|2022-02-16 15:04:30|||||||||10
1645023880000|2022-02-16 15:04:40|||||||||4
1645023900000|2022-02-16 15:05:00|2727.3|2723.3|2727.3|2723.3|2727.3|2723.3|2727.3|2723.3|3
1645023910000|2022-02-16 15:05:10|2727.8|2723.8|2727.3|2723.3|2727.8|2723.8|2727.3|2723.3|1
1645023920000|2022-02-16 15:05:20|||||||||1
1645023960000|2022-02-16 15:06:00|||||||||8
1645023990000|2022-02-16 15:06:30|||||||||4
1645024000000|2022-02-16 15:06:40|2727.8|2723.8|2727.8|2723.8|2727.8|2723.8|2727.8|2723.8|5
1645024010000|2022-02-16 15:06:50|2728.3|2724.3|2728.3|2724.3|2728.3|2724.3|2728.3|2724.3|0
1645024020000|2022-02-16 15:07:00|2728.8|2724.8|2729.3|2725.3|2729.3|2725.3|2728.8|2724.8|2
1645024050000|2022-02-16 15:07:30|||||||||4
1645024070000|2022-02-16 15:07:50|||||||||1
1645024090000|2022-02-16 15:08:10|2728.3|2724.3|2728.8|2724.8|2728.8|2724.8|2728.3|2724.3|6
1645024100000|2022-02-16 15:08:20|2728.3|2724.3|2728.3|2724.3|2728.3|2724.3|2728.3|2724.3|1
1645024110000|2022-02-16 15:08:30|2730.8|2726.8|2730.8|2726.8|2731.3|2727.3|2730.8|2726.8|2
1645024120000|2022-02-16 15:08:40|||||||||2
1645024140000|2022-02-16 15:09:00|2731.3|2727.3|2731.3|2727.3|2731.3|2727.3|2731.3|2727.3|2
1645024160000|2022-02-16 15:09:20|||||||||7
1645024170000|2022-02-16 15:09:30|2730.8|2726.8|2730.8|2726.8|2731.3|2727.3|2730.8|2726.8|0
1645024180000|2022-02-16 15:09:40|2730.3|2726.3|2730.8|2726.8|2730.8|2726.8|2730.3|2726.3|1
1645024190000|2022-02-16 15:09:50|2731.3|2727.3|2730.8|2726.8|2731.3|2727.3|2730.3|2726.3|1
1645024200000|2022-02-16 15:10:00|2730.3|2726.3|2730.3|2726.3|2730.3|2726.3|2730.3|2726.3|2
1645024210000|2022-02-16 15:10:10|2729.3|2725.3|2729.3|2725.3|2729.3|2725.3|2728.8|2724.8|5
1645024220000|2022-02-16 15:10:20|2728.8|2724.8|2728.8|2724.8|2728.8|2724.8|2728.8|2724.8|1
1645024240000|2022-02-16 15:10:40|2729.3|2725.3|2730.3|2726.3|2730.3|2726.3|2729.3|2725.3|5
1645024260000|2022-02-16 15:11:00|2731.3|2727.3|2731.3|2727.3|2731.3|2727.3|2731.3|2727.3|9
1645024280000|2022-02-16 15:11:20|2728.8|2724.8|2728.8|2724.8|2728.8|2724.8|2728.8|2724.8|43
1645024290000|2022-02-16 15:11:30|2728.3|2724.3|2728.3|2724.3|2728.3|2724.3|2728.3|2724.3|2
1645024300000|2022-02-16 15:11:40|2727.3|2723.3|2727.3|2723.3|2727.3|2723.3|2727.3|2723.3|7
1645024310000|2022-02-16 15:11:50|||||||||1
1645024320000|2022-02-16 15:12:00|2726.3|2722.3|2725.8|2721.8|2726.3|2722.3|2725.8|2721.8|8
1645024330000|2022-02-16 15:12:10|2725.3|2721.3|2724.3|2720.3|2725.3|2721.3|2724.3|2720.3|1
1645024360000|2022-02-16 15:12:40|||||||||4
1645024380000|2022-02-16 15:13:00|||||||||2
1645024420000|2022-02-16 15:13:40|2723.8|2719.8|2724.3|2720.3|2724.3|2720.3|2723.8|2719.8|5
1645024440000|2022-02-16 15:14:00|||||||||12
1645024460000|2022-02-16 15:14:20|2724.8|2720.8|2725.3|2721.3|2725.3|2721.3|2724.8|2720.8|1
1645024470000|2022-02-16 15:14:30|2726.8|2722.8|2726.8|2722.8|2727.3|2723.3|2726.8|2722.8|3
1645024490000|2022-02-16 15:14:50|2727.3|2723.3|2727.3|2723.3|2727.3|2723.3|2727.3|2723.3|0
1645024500000|2022-02-16 15:15:00|2727.8|2723.8|2726.8|2722.8|2727.8|2723.8|2726.8|2722.8|7
1645024540000|2022-02-16 15:15:40|2727.3|2723.3|2727.3|2723.3|2727.3|2723.3|2727.3|2723.3|5
1645024550000|2022-02-16 15:15:50|2726.8|2722.8|2726.8|2722.8|2726.8|2722.8|2726.8|2722.8|3
1645024560000|2022-02-16 15:16:00|2726.3|2722.3|2725.8|2721.8|2726.3|2722.3|2725.8|2721.8|0
1645024570000|2022-02-16 15:16:10|2725.3|2721.3|2725.3|2721.3|2725.3|2721.3|2725.3|2721.3|1
1645024580000|2022-02-16 15:16:20|||||||||1
1645024610000|2022-02-16 15:16:50|2726.3|2722.3|2726.3|2722.3|2726.3|2722.3|2726.3|2722.3|4
1645024620000|2022-02-16 15:17:00|2725.8|2721.8|2725.3|2721.3|2725.8|2721.8|2725.3|2721.3|0
1645024630000|2022-02-16 15:17:10|||||||||1
1645024640000|2022-02-16 15:17:20|||||||||1
1645024650000|2022-02-16 15:17:30|||||||||1
1645024660000|2022-02-16 15:17:40|||||||||1
1645024680000|2022-02-16 15:18:00|||||||||1
1645024720000|2022-02-16 15:18:40|||||||||5
1645024730000|2022-02-16 15:18:50|||||||||3
1645024740000|2022-02-16 15:19:00|2724.3|2720.3|2724.3|2720.3|2724.3|2720.3|2724.3|2720.3|5
1645024750000|2022-02-16 15:19:10|2725.3|2721.3|2725.3|2721.3|2725.3|2721.3|2725.3|2721.3|1
1645024760000|2022-02-16 15:19:20|||||||||1
1645024780000|2022-02-16 15:19:40|||||||||3
1645024810000|2022-02-16 15:20:10|||||||||1
1645024820000|2022-02-16 15:20:20|||||||||1
1645024830000|2022-02-16 15:20:30|2724.3|2720.3|2724.3|2720.3|2724.3|2720.3|2724.3|2720.3|9
1645024850000|2022-02-16 15:20:50|2723.3|2719.3|2723.8|2719.8|2724.3|2720.3|2723.3|2719.3|42
1645024860000|2022-02-16 15:21:00|2724.3|2720.3|2724.3|2720.3|2724.3|2720.3|2724.3|2720.3|5
1645024880000|2022-02-16 15:21:20|||||||||4
1645024890000|2022-02-16 15:21:30|||||||||2
1645024900000|2022-02-16 15:21:40|||||||||1
1645024910000|2022-02-16 15:21:50|||||||||7
1645024920000|2022-02-16 15:22:00|||||||||6
1645024930000|2022-02-16 15:22:10|||||||||6
1645024940000|2022-02-16 15:22:20|2724.8|2720.8|2726.3|2722.3|2726.3|2722.3|2724.8|2720.8|7
1645024950000|2022-02-16 15:22:30|2725.8|2721.8|2726.3|2722.3|2726.3|2722.3|2725.8|2721.8|1
1645024960000|2022-02-16 15:22:40|2726.8|2722.8|2726.8|2722.8|2726.8|2722.8|2726.8|2722.8|3
1645024970000|2022-02-16 15:22:50|2727.3|2723.3|2727.3|2723.3|2727.3|2723.3|2727.3|2723.3|0
1645024980000|2022-02-16 15:23:00|2726.8|2722.8|2726.8|2722.8|2726.8|2722.8|2726.8|2722.8|6
1645024990000|2022-02-16 15:23:10|2727.3|2723.3|2726.8|2722.8|2727.3|2723.3|2726.8|2722.8|2
1645025000000|2022-02-16 15:23:20|2727.3|2723.3|2727.3|2723.3|2727.3|2723.3|2727.3|2723.3|0
1645025010000|2022-02-16 15:23:30|2726.3|2722.3|2726.3|2722.3|2726.3|2722.3|2726.3|2722.3|3
1645025020000|2022-02-16 15:23:40|2725.8|2721.8|2726.3|2722.3|2726.3|2722.3|2725.8|2721.8|6
1645025040000|2022-02-16 15:24:00|2725.3|2721.3|2725.3|2721.3|2725.3|2721.3|2725.3|2721.3|3
1645025050000|2022-02-16 15:24:10|2724.3|2720.3|2724.3|2720.3|2724.3|2720.3|2724.3|2720.3|11
1645025060000|2022-02-16 15:24:20|||||||||2
1645025070000|2022-02-16 15:24:30|2723.3|2719.3|2724.3|2720.3|2724.3|2720.3|2723.3|2719.3|6
1645025120000|2022-02-16 15:25:20|||||||||2
1645025130000|2022-02-16 15:25:30|||||||||1
1645025150000|2022-02-16 15:25:50|||||||||2
1645025180000|2022-02-16 15:26:20|||||||||1
1645025190000|2022-02-16 15:26:30|||||||||1
1645025200000|2022-02-16 15:26:40|||||||||1
1645025210000|2022-02-16 15:26:50|||||||||1
1645025220000|2022-02-16 15:27:00|2723.8|2719.8|2723.3|2719.3|2723.8|2719.8|2723.3|2719.3|5
1645025240000|2022-02-16 15:27:20|||||||||4
1645025250000|2022-02-16 15:27:30|||||||||1
1645025260000|2022-02-16 15:27:40|||||||||2
1645025280000|2022-02-16 15:28:00|2722.3|2718.3|2721.8|2717.8|2722.3|2718.3|2721.8|2717.8|12
1645025320000|2022-02-16 15:28:40|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|23
1645025330000|2022-02-16 15:28:50|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|1
1645025340000|2022-02-16 15:29:00|2723.8|2719.8|2723.8|2719.8|2723.8|2719.8|2723.8|2719.8|15
1645025350000|2022-02-16 15:29:10|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|1
1645025360000|2022-02-16 15:29:20|||||||||1
1645025400000|2022-02-16 15:30:00|2722.8|2718.8|2722.3|2718.3|2722.8|2718.8|2722.3|2718.3|2
1645025410000|2022-02-16 15:30:10|2721.8|2717.8|2721.8|2717.8|2721.8|2717.8|2721.8|2717.8|3
1645025430000|2022-02-16 15:30:30|||||||||1
1645025440000|2022-02-16 15:30:40|2722.3|2718.3|2721.8|2717.8|2722.3|2718.3|2721.8|2717.8|4
1645025460000|2022-02-16 15:31:00|2721.3|2717.3|2723.3|2719.3|2723.3|2719.3|2721.3|2717.3|27
1645025500000|2022-02-16 15:31:40|||||||||2
1645025510000|2022-02-16 15:31:50|||||||||1
1645025520000|2022-02-16 15:32:00|||||||||1
1645025530000|2022-02-16 15:32:10|||||||||1
1645025540000|2022-02-16 15:32:20|||||||||2
1645025580000|2022-02-16 15:33:00|2722.8|2718.8|2722.3|2718.3|2722.8|2718.8|2722.3|2718.3|13
1645025590000|2022-02-16 15:33:10|2721.3|2717.3|2722.3|2718.3|2722.3|2718.3|2721.3|2717.3|13
1645025600000|2022-02-16 15:33:20|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|18
1645025610000|2022-02-16 15:33:30|||||||||3
1645025620000|2022-02-16 15:33:40|||||||||1
1645025630000|2022-02-16 15:33:50|||||||||2
1645025650000|2022-02-16 15:34:10|2722.8|2718.8|2722.8|2718.8|2722.8|2718.8|2722.3|2718.3|2
1645025700000|2022-02-16 15:35:00|2722.3|2718.3|2722.3|2718.3|2722.8|2718.8|2722.3|2718.3|2
1645025710000|2022-02-16 15:35:10|||||||||3
1645025720000|2022-02-16 15:35:20|2721.3|2717.3|2721.3|2717.3|2721.3|2717.3|2721.3|2717.3|5
1645025730000|2022-02-16 15:35:30|2720.8|2716.8|2720.8|2716.8|2720.8|2716.8|2720.8|2716.8|4
1645025740000|2022-02-16 15:35:40|2720.3|2716.3|2721.3|2717.3|2721.3|2717.3|2720.3|2716.3|9
1645025760000|2022-02-16 15:36:00|2722.3|2718.3|2722.3|2718.3|2722.3|2718.3|2722.3|2718.3|46
1645025770000|2022-02-16 15:36:10|2721.3|2717.3|2721.8|2717.8|2721.8|2717.8|2721.3|2717.3|5
1645025780000|2022-02-16 15:36:20|2722.3|2718.3|2721.8|2717.8|2722.3|2718.3|2721.8|2717.8|3
1645025790000|2022-02-16 15:36:30|2721.3|2717.3|2721.8|2717.8|2722.3|2718.3|2721.3|2717.3|20
1645025800000|2022-02-16 15:36:40|||||||||3
1645025810000|2022-02-16 15:36:50|2722.3|2718.3|2722.3|2718.3|2722.3|2718.3|2722.3|2718.3|3
1645025840000|2022-02-16 15:37:20|||||||||12
1645025860000|2022-02-16 15:37:40|||||||||4
1645025870000|2022-02-16 15:37:50|||||||||1
1645025880000|2022-02-16 15:38:00|||||||||4
1645025890000|2022-02-16 15:38:10|2721.8|2717.8|2721.8|2717.8|2722.3|2718.3|2721.3|2717.3|6
1645025910000|2022-02-16 15:38:30|||||||||1
1645025920000|2022-02-16 15:38:40|2722.3|2718.3|2722.3|2718.3|2722.3|2718.3|2722.3|2718.3|2
1645025930000|2022-02-16 15:38:50|||||||||1
1645025950000|2022-02-16 15:39:10|||||||||1
1645025960000|2022-02-16 15:39:20|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|2723.3|2719.3|20
1645025970000|2022-02-16 15:39:30|||||||||1
1645026000000|2022-02-16 15:40:00|2722.3|2718.3|2722.3|2718.3|2722.3|2718.3|2722.3|2718.3|7
1645026010000|2022-02-16 15:40:10|||||||||2
1645026060000|2022-02-16 15:41:00|||||||||5
1645026070000|2022-02-16 15:41:10|2721.3|2717.3|2719.3|2715.3|2721.3|2717.3|2719.3|2715.3|23
1645026090000|2022-02-16 15:41:30|||||||||2
1645026100000|2022-02-16 15:41:40|2716.3|2712.3|2715.8|2711.8|2716.3|2712.3|2715.3|2711.3|17
1645026110000|2022-02-16 15:41:50|2716.3|2712.3|2717.3|2713.3|2718.3|2714.3|2716.3|2712.3|21
1645026120000|2022-02-16 15:42:00|2715.3|2711.3|2715.8|2711.8|2716.3|2712.3|2715.3|2711.3|29
1645026140000|2022-02-16 15:42:20|2714.8|2710.8|2714.8|2710.8|2714.8|2710.8|2714.8|2710.8|51
1645026150000|2022-02-16 15:42:30|2715.3|2711.3|2715.3|2711.3|2715.3|2711.3|2714.3|2710.3|18
1645026160000|2022-02-16 15:42:40|2716.3|2712.3|2715.3|2711.3|2716.3|2712.3|2715.3|2711.3|6
1645026170000|2022-02-16 15:42:50|2715.8|2711.8|2715.3|2711.3|2715.8|2711.8|2715.3|2711.3|1
1645026180000|2022-02-16 15:43:00|2714.3|2710.3|2713.8|2709.8|2714.3|2710.3|2713.3|2709.3|33
1645026190000|2022-02-16 15:43:10|||||||||21
1645026200000|2022-02-16 15:43:20|||||||||11
1645026230000|2022-02-16 15:43:50|2713.3|2709.3|2713.3|2709.3|2713.3|2709.3|2713.3|2709.3|2
1645026240000|2022-02-16 15:44:00|||||||||1
1645026250000|2022-02-16 15:44:10|2711.8|2707.8|2711.3|2707.3|2711.8|2707.8|2710.3|2706.3|129
1645026260000|2022-02-16 15:44:20|2710.8|2706.8|2710.3|2706.3|2711.3|2707.3|2709.3|2705.3|17
1645026270000|2022-02-16 15:44:30|2711.3|2707.3|2710.8|2706.8|2711.3|2707.3|2710.8|2706.8|27
1645026290000|2022-02-16 15:44:50|||||||||1
1645026310000|2022-02-16 15:45:10|2709.3|2705.3|2707.8|2703.8|2709.3|2705.3|2707.8|2703.8|15
1645026320000|2022-02-16 15:45:20|2706.3|2702.3|2706.3|2702.3|2706.3|2702.3|2706.3|2702.3|49
1645026330000|2022-02-16 15:45:30|2707.3|2703.3|2706.8|2702.8|2707.3|2703.3|2706.8|2702.8|30
1645026340000|2022-02-16 15:45:40|||||||||2
1645026350000|2022-02-16 15:45:50|2705.8|2701.8|2706.3|2702.3|2706.3|2702.3|2704.3|2700.3|39
1645026360000|2022-02-16 15:46:00|2705.3|2701.3|2703.3|2699.3|2705.3|2701.3|2703.3|2699.3|42
1645026370000|2022-02-16 15:46:10|2704.3|2700.3|2702.3|2698.3|2704.3|2700.3|2702.3|2698.3|38
1645026380000|2022-02-16 15:46:20|2701.8|2697.8|2702.3|2698.3|2702.3|2698.3|2701.8|2697.8|66
1645026390000|2022-02-16 15:46:30|2701.8|2697.8|2701.3|2697.3|2702.3|2698.3|2701.3|2697.3|48
1645026400000|2022-02-16 15:46:40|2702.3|2698.3|2701.8|2697.8|2702.3|2698.3|2701.8|2697.8|4
1645026410000|2022-02-16 15:46:50|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|2701.8|2697.8|7
1645026420000|2022-02-16 15:47:00|2701.8|2697.8|2700.8|2696.8|2701.8|2697.8|2700.3|2696.3|17
1645026430000|2022-02-16 15:47:10|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|2701.3|2697.3|4
1645026440000|2022-02-16 15:47:20|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|6
1645026450000|2022-02-16 15:47:30|2700.3|2696.3|2701.8|2697.8|2701.8|2697.8|2700.3|2696.3|20
1645026460000|2022-02-16 15:47:40|2701.3|2697.3|2702.3|2698.3|2702.3|2698.3|2701.3|2697.3|12
1645026470000|2022-02-16 15:47:50|2701.8|2697.8|2701.3|2697.3|2701.8|2697.8|2701.3|2697.3|13
1645026480000|2022-02-16 15:48:00|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|2701.3|2697.3|6
1645026490000|2022-02-16 15:48:10|||||||||2
1645026500000|2022-02-16 15:48:20|2701.3|2697.3|2698.8|2694.8|2701.3|2697.3|2698.3|2694.3|65
1645026510000|2022-02-16 15:48:30|2699.8|2695.8|2698.8|2694.8|2699.8|2695.8|2698.8|2694.8|14
1645026520000|2022-02-16 15:48:40|||||||||1
1645026540000|2022-02-16 15:49:00|2698.3|2694.3|2695.8|2691.8|2698.8|2694.8|2695.3|2691.3|156
1645026550000|2022-02-16 15:49:10|2695.3|2691.3|2694.8|2690.8|2695.3|2691.3|2694.3|2690.3|22
1645026560000|2022-02-16 15:49:20|2693.3|2689.3|2692.3|2688.3|2693.3|2689.3|2692.3|2688.3|52
1645026570000|2022-02-16 15:49:30|2693.3|2689.3|2692.8|2688.8|2693.3|2689.3|2692.8|2688.8|14
1645026580000|2022-02-16 15:49:40|2693.3|2689.3|2692.8|2688.8|2693.3|2689.3|2692.8|2688.8|87
1645026590000|2022-02-16 15:49:50|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|34
1645026600000|2022-02-16 15:50:00|2692.3|2688.3|2692.8|2688.8|2692.8|2688.8|2692.3|2688.3|241
1645026610000|2022-02-16 15:50:10|2693.3|2689.3|2692.8|2688.8|2693.3|2689.3|2692.8|2688.8|14
1645026620000|2022-02-16 15:50:20|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|1
1645026630000|2022-02-16 15:50:30|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|12
1645026640000|2022-02-16 15:50:40|||||||||23
1645026660000|2022-02-16 15:51:00|||||||||2
1645026670000|2022-02-16 15:51:10|2692.3|2688.3|2693.3|2689.3|2693.3|2689.3|2692.3|2688.3|44
1645026680000|2022-02-16 15:51:20|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|6
1645026690000|2022-02-16 15:51:30|||||||||1
1645026700000|2022-02-16 15:51:40|2692.3|2688.3|2692.8|2688.8|2692.8|2688.8|2692.3|2688.3|7
1645026710000|2022-02-16 15:51:50|||||||||1
1645026720000|2022-02-16 15:52:00|2692.3|2688.3|2690.8|2686.8|2692.8|2688.8|2690.3|2686.3|22
1645026730000|2022-02-16 15:52:10|2690.3|2686.3|2690.8|2686.8|2690.8|2686.8|2690.3|2686.3|7
1645026740000|2022-02-16 15:52:20|2690.3|2686.3|2690.8|2686.8|2690.8|2686.8|2690.3|2686.3|5
1645026750000|2022-02-16 15:52:30|||||||||5
1645026770000|2022-02-16 15:52:50|2690.3|2686.3|2690.8|2686.8|2690.8|2686.8|2690.3|2686.3|18
1645026780000|2022-02-16 15:53:00|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|75
1645026790000|2022-02-16 15:53:10|||||||||61
1645026800000|2022-02-16 15:53:20|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|9
1645026810000|2022-02-16 15:53:30|2692.3|2688.3|2692.3|2688.3|2692.8|2688.8|2692.3|2688.3|55
1645026820000|2022-02-16 15:53:40|||||||||44
1645026830000|2022-02-16 15:53:50|2692.8|2688.8|2694.3|2690.3|2694.3|2690.3|2692.8|2688.8|8
1645026840000|2022-02-16 15:54:00|2695.3|2691.3|2691.3|2687.3|2695.3|2691.3|2690.8|2686.8|136
1645026850000|2022-02-16 15:54:10|2690.8|2686.8|2686.3|2682.3|2690.8|2686.8|2686.3|2682.3|199
1645026860000|2022-02-16 15:54:20|2685.3|2681.3|2688.8|2684.8|2688.8|2684.8|2684.3|2680.3|79
1645026870000|2022-02-16 15:54:30|2689.3|2685.3|2688.8|2684.8|2689.3|2685.3|2688.3|2684.3|24
1645026890000|2022-02-16 15:54:50|2688.3|2684.3|2686.8|2682.8|2688.3|2684.3|2686.8|2682.8|27
1645026900000|2022-02-16 15:55:00|2685.8|2681.8|2686.3|2682.3|2686.3|2682.3|2685.8|2681.8|6
1645026910000|2022-02-16 15:55:10|2685.3|2681.3|2684.8|2680.8|2685.3|2681.3|2684.8|2680.8|10
1645026920000|2022-02-16 15:55:20|2684.3|2680.3|2684.3|2680.3|2685.3|2681.3|2684.3|2680.3|30
1645026930000|2022-02-16 15:55:30|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|3
1645026950000|2022-02-16 15:55:50|2684.3|2680.3|2683.8|2679.8|2684.8|2680.8|2683.8|2679.8|5
1645026960000|2022-02-16 15:56:00|2684.3|2680.3|2685.3|2681.3|2685.3|2681.3|2684.3|2680.3|2
1645026970000|2022-02-16 15:56:10|2684.8|2680.8|2686.8|2682.8|2686.8|2682.8|2684.8|2680.8|16
1645026980000|2022-02-16 15:56:20|2686.3|2682.3|2685.8|2681.8|2686.8|2682.8|2685.8|2681.8|57
1645026990000|2022-02-16 15:56:30|2685.3|2681.3|2685.3|2681.3|2685.8|2681.8|2685.3|2681.3|19
1645027000000|2022-02-16 15:56:40|2685.8|2681.8|2685.3|2681.3|2685.8|2681.8|2685.3|2681.3|6
1645027020000|2022-02-16 15:57:00|2683.3|2679.3|2681.3|2677.3|2683.8|2679.8|2681.3|2677.3|54
1645027030000|2022-02-16 15:57:10|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|44
1645027040000|2022-02-16 15:57:20|||||||||8
1645027050000|2022-02-16 15:57:30|2680.8|2676.8|2681.3|2677.3|2681.3|2677.3|2680.8|2676.8|28
1645027060000|2022-02-16 15:57:40|2681.8|2677.8|2681.3|2677.3|2682.3|2678.3|2681.3|2677.3|24
1645027070000|2022-02-16 15:57:50|||||||||5
1645027080000|2022-02-16 15:58:00|2680.8|2676.8|2679.3|2675.3|2680.8|2676.8|2679.3|2675.3|29
1645027090000|2022-02-16 15:58:10|2679.8|2675.8|2679.3|2675.3|2680.3|2676.3|2679.3|2675.3|31
1645027100000|2022-02-16 15:58:20|2679.8|2675.8|2679.3|2675.3|2679.8|2675.8|2679.3|2675.3|23
1645027110000|2022-02-16 15:58:30|2676.8|2672.8|2675.8|2671.8|2676.8|2672.8|2675.3|2671.3|56
1645027120000|2022-02-16 15:58:40|2676.3|2672.3|2675.8|2671.8|2676.3|2672.3|2675.8|2671.8|13
1645027130000|2022-02-16 15:58:50|2677.3|2673.3|2677.3|2673.3|2677.8|2673.8|2675.8|2671.8|18
1645027140000|2022-02-16 15:59:00|2678.3|2674.3|2678.8|2674.8|2679.3|2675.3|2677.3|2673.3|19
1645027150000|2022-02-16 15:59:10|2679.3|2675.3|2680.8|2676.8|2681.3|2677.3|2679.3|2675.3|17
1645027160000|2022-02-16 15:59:20|2680.3|2676.3|2678.8|2674.8|2680.3|2676.3|2678.3|2674.3|8
1645027170000|2022-02-16 15:59:30|2678.3|2674.3|2677.3|2673.3|2678.8|2674.8|2677.3|2673.3|12
1645027180000|2022-02-16 15:59:40|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|7
1645027190000|2022-02-16 15:59:50|||||||||3
1645027200000|2022-02-16 16:00:00|2677.3|2673.3|2676.3|2672.3|2677.8|2673.8|2676.3|2672.3|27
1645027210000|2022-02-16 16:00:10|2677.3|2673.3|2676.8|2672.8|2677.3|2673.3|2676.8|2672.8|4
1645027220000|2022-02-16 16:00:20|2677.3|2673.3|2676.8|2672.8|2677.3|2673.3|2676.8|2672.8|4
1645027230000|2022-02-16 16:00:30|2677.3|2673.3|2678.8|2674.8|2679.3|2675.3|2676.8|2672.8|30
1645027240000|2022-02-16 16:00:40|2679.3|2675.3|2679.8|2675.8|2679.8|2675.8|2678.8|2674.8|34
1645027250000|2022-02-16 16:00:50|2679.3|2675.3|2677.3|2673.3|2679.8|2675.8|2677.3|2673.3|4
1645027260000|2022-02-16 16:01:00|2676.8|2672.8|2673.8|2669.8|2676.8|2672.8|2672.3|2668.3|72
1645027270000|2022-02-16 16:01:10|2673.3|2669.3|2672.8|2668.8|2673.3|2669.3|2672.8|2668.8|4
1645027280000|2022-02-16 16:01:20|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|3
1645027290000|2022-02-16 16:01:30|2674.3|2670.3|2673.8|2669.8|2674.3|2670.3|2673.3|2669.3|32
1645027310000|2022-02-16 16:01:50|2674.3|2670.3|2675.3|2671.3|2675.3|2671.3|2674.3|2670.3|20
1645027320000|2022-02-16 16:02:00|2674.8|2670.8|2671.3|2667.3|2674.8|2670.8|2671.3|2667.3|68
1645027330000|2022-02-16 16:02:10|||||||||3
1645027340000|2022-02-16 16:02:20|||||||||10
1645027350000|2022-02-16 16:02:30|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|82
1645027360000|2022-02-16 16:02:40|||||||||11
1645027370000|2022-02-16 16:02:50|||||||||1
1645027380000|2022-02-16 16:03:00|2672.8|2668.8|2672.3|2668.3|2672.8|2668.8|2672.3|2668.3|22
1645027390000|2022-02-16 16:03:10|2673.3|2669.3|2674.3|2670.3|2674.3|2670.3|2672.3|2668.3|34
1645027400000|2022-02-16 16:03:20|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2674.8|2670.8|6
1645027410000|2022-02-16 16:03:30|2676.3|2672.3|2674.8|2670.8|2676.3|2672.3|2674.8|2670.8|39
1645027420000|2022-02-16 16:03:40|2675.8|2671.8|2673.8|2669.8|2675.8|2671.8|2673.8|2669.8|5
1645027430000|2022-02-16 16:03:50|||||||||4
1645027440000|2022-02-16 16:04:00|2674.3|2670.3|2674.8|2670.8|2674.8|2670.8|2673.8|2669.8|77
1645027450000|2022-02-16 16:04:10|2674.3|2670.3|2674.8|2670.8|2675.3|2671.3|2673.8|2669.8|13
1645027460000|2022-02-16 16:04:20|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|1
1645027480000|2022-02-16 16:04:40|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|4
1645027490000|2022-02-16 16:04:50|2673.3|2669.3|2674.3|2670.3|2674.3|2670.3|2673.3|2669.3|58
1645027500000|2022-02-16 16:05:00|2673.8|2669.8|2672.3|2668.3|2674.3|2670.3|2672.3|2668.3|29
1645027510000|2022-02-16 16:05:10|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|4
1645027520000|2022-02-16 16:05:20|2672.3|2668.3|2671.8|2667.8|2672.3|2668.3|2671.8|2667.8|4
1645027530000|2022-02-16 16:05:30|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|21
1645027540000|2022-02-16 16:05:40|||||||||30
1645027550000|2022-02-16 16:05:50|||||||||20
1645027560000|2022-02-16 16:06:00|2671.8|2667.8|2672.3|2668.3|2672.3|2668.3|2671.8|2667.8|6
1645027580000|2022-02-16 16:06:20|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|3
1645027590000|2022-02-16 16:06:30|2673.3|2669.3|2673.3|2669.3|2674.3|2670.3|2673.3|2669.3|32
1645027610000|2022-02-16 16:06:50|2672.8|2668.8|2673.3|2669.3|2673.3|2669.3|2672.8|2668.8|7
1645027620000|2022-02-16 16:07:00|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|6
1645027630000|2022-02-16 16:07:10|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|6
1645027640000|2022-02-16 16:07:20|2674.3|2670.3|2673.3|2669.3|2674.3|2670.3|2673.3|2669.3|23
1645027650000|2022-02-16 16:07:30|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|4
1645027660000|2022-02-16 16:07:40|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|6
1645027670000|2022-02-16 16:07:50|||||||||5
1645027680000|2022-02-16 16:08:00|||||||||2
1645027690000|2022-02-16 16:08:10|2672.3|2668.3|2671.8|2667.8|2672.3|2668.3|2671.8|2667.8|4
1645027700000|2022-02-16 16:08:20|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2671.8|2667.8|24
1645027710000|2022-02-16 16:08:30|||||||||2
1645027720000|2022-02-16 16:08:40|||||||||13
1645027740000|2022-02-16 16:09:00|2672.8|2668.8|2673.3|2669.3|2673.3|2669.3|2672.8|2668.8|8
1645027750000|2022-02-16 16:09:10|||||||||10
1645027760000|2022-02-16 16:09:20|||||||||8
1645027770000|2022-02-16 16:09:30|2674.3|2670.3|2673.8|2669.8|2674.3|2670.3|2673.8|2669.8|12
1645027780000|2022-02-16 16:09:40|2674.3|2670.3|2673.8|2669.8|2674.3|2670.3|2673.8|2669.8|3
1645027800000|2022-02-16 16:10:00|2673.3|2669.3|2672.3|2668.3|2673.3|2669.3|2672.3|2668.3|8
1645027810000|2022-02-16 16:10:10|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|5
1645027830000|2022-02-16 16:10:30|||||||||1
1645027840000|2022-02-16 16:10:40|2673.3|2669.3|2672.8|2668.8|2673.3|2669.3|2672.3|2668.3|9
1645027850000|2022-02-16 16:10:50|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|0
1645027860000|2022-02-16 16:11:00|2672.8|2668.8|2672.3|2668.3|2672.8|2668.8|2672.3|2668.3|13
1645027870000|2022-02-16 16:11:10|||||||||54
1645027880000|2022-02-16 16:11:20|2672.8|2668.8|2672.3|2668.3|2672.8|2668.8|2672.3|2668.3|4
1645027890000|2022-02-16 16:11:30|||||||||1
1645027900000|2022-02-16 16:11:40|2672.8|2668.8|2673.3|2669.3|2673.3|2669.3|2672.3|2668.3|2
1645027910000|2022-02-16 16:11:50|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2
1645027920000|2022-02-16 16:12:00|2673.3|2669.3|2672.8|2668.8|2673.3|2669.3|2672.8|2668.8|7
1645027930000|2022-02-16 16:12:10|2673.3|2669.3|2673.8|2669.8|2673.8|2669.8|2673.3|2669.3|11
1645027940000|2022-02-16 16:12:20|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|0
1645027950000|2022-02-16 16:12:30|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|11
1645027960000|2022-02-16 16:12:40|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2672.8|2668.8|2
1645027980000|2022-02-16 16:13:00|||||||||2
1645027990000|2022-02-16 16:13:10|2672.3|2668.3|2673.3|2669.3|2673.3|2669.3|2672.3|2668.3|19
1645028000000|2022-02-16 16:13:20|||||||||4
1645028010000|2022-02-16 16:13:30|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|0
1645028020000|2022-02-16 16:13:40|2673.3|2669.3|2674.3|2670.3|2674.3|2670.3|2672.8|2668.8|13
1645028030000|2022-02-16 16:13:50|2674.8|2670.8|2674.8|2670.8|2675.3|2671.3|2674.8|2670.8|13
1645028040000|2022-02-16 16:14:00|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2
1645028070000|2022-02-16 16:14:30|||||||||15
1645028080000|2022-02-16 16:14:40|||||||||2
1645028090000|2022-02-16 16:14:50|||||||||5
1645028100000|2022-02-16 16:15:00|||||||||1
1645028110000|2022-02-16 16:15:10|||||||||5
1645028120000|2022-02-16 16:15:20|||||||||3
1645028140000|2022-02-16 16:15:40|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|13
1645028150000|2022-02-16 16:15:50|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|7
1645028160000|2022-02-16 16:16:00|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2
1645028170000|2022-02-16 16:16:10|||||||||2
1645028180000|2022-02-16 16:16:20|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|6
1645028190000|2022-02-16 16:16:30|2674.3|2670.3|2673.8|2669.8|2674.3|2670.3|2673.8|2669.8|3
1645028200000|2022-02-16 16:16:40|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2673.8|2669.8|3
1645028210000|2022-02-16 16:16:50|||||||||1
1645028220000|2022-02-16 16:17:00|||||||||2
1645028230000|2022-02-16 16:17:10|2675.3|2671.3|2677.8|2673.8|2678.3|2674.3|2675.3|2671.3|31
1645028240000|2022-02-16 16:17:20|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|0
1645028250000|2022-02-16 16:17:30|2677.8|2673.8|2678.8|2674.8|2680.3|2676.3|2677.8|2673.8|20
1645028260000|2022-02-16 16:17:40|2678.3|2674.3|2678.8|2674.8|2679.3|2675.3|2678.3|2674.3|3
1645028270000|2022-02-16 16:17:50|2678.3|2674.3|2678.8|2674.8|2678.8|2674.8|2678.3|2674.3|1
1645028280000|2022-02-16 16:18:00|2679.3|2675.3|2681.3|2677.3|2681.3|2677.3|2679.3|2675.3|25
1645028290000|2022-02-16 16:18:10|2682.3|2678.3|2681.3|2677.3|2682.3|2678.3|2681.3|2677.3|12
1645028300000|2022-02-16 16:18:20|2681.8|2677.8|2680.3|2676.3|2681.8|2677.8|2680.3|2676.3|3
1645028310000|2022-02-16 16:18:30|||||||||2
1645028320000|2022-02-16 16:18:40|||||||||1
1645028330000|2022-02-16 16:18:50|2679.3|2675.3|2679.8|2675.8|2679.8|2675.8|2678.8|2674.8|25
1645028340000|2022-02-16 16:19:00|2679.3|2675.3|2679.8|2675.8|2679.8|2675.8|2679.3|2675.3|10
1645028350000|2022-02-16 16:19:10|2679.3|2675.3|2680.3|2676.3|2680.3|2676.3|2679.3|2675.3|1
1645028360000|2022-02-16 16:19:20|2679.8|2675.8|2679.8|2675.8|2680.3|2676.3|2679.8|2675.8|5
1645028370000|2022-02-16 16:19:30|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|9
1645028390000|2022-02-16 16:19:50|||||||||7
1645028400000|2022-02-16 16:20:00|2679.3|2675.3|2678.8|2674.8|2679.3|2675.3|2678.3|2674.3|32
1645028410000|2022-02-16 16:20:10|2679.3|2675.3|2679.8|2675.8|2679.8|2675.8|2679.3|2675.3|37
1645028420000|2022-02-16 16:20:20|2680.3|2676.3|2678.8|2674.8|2680.3|2676.3|2678.8|2674.8|4
1645028430000|2022-02-16 16:20:30|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|2
1645028440000|2022-02-16 16:20:40|||||||||58
1645028450000|2022-02-16 16:20:50|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|8
1645028460000|2022-02-16 16:21:00|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|0
1645028470000|2022-02-16 16:21:10|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2
1645028490000|2022-02-16 16:21:30|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|0
1645028500000|2022-02-16 16:21:40|2680.3|2676.3|2679.8|2675.8|2680.3|2676.3|2679.8|2675.8|5
1645028510000|2022-02-16 16:21:50|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|38
1645028540000|2022-02-16 16:22:20|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|9
1645028550000|2022-02-16 16:22:30|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2
1645028560000|2022-02-16 16:22:40|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|11
1645028570000|2022-02-16 16:22:50|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|8
1645028580000|2022-02-16 16:23:00|||||||||1
1645028590000|2022-02-16 16:23:10|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|5
1645028600000|2022-02-16 16:23:20|||||||||1
1645028610000|2022-02-16 16:23:30|||||||||1
1645028630000|2022-02-16 16:23:50|||||||||2
1645028640000|2022-02-16 16:24:00|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|13
1645028650000|2022-02-16 16:24:10|||||||||1
1645028660000|2022-02-16 16:24:20|2675.8|2671.8|2676.3|2672.3|2676.3|2672.3|2675.8|2671.8|50
1645028670000|2022-02-16 16:24:30|||||||||1
1645028680000|2022-02-16 16:24:40|||||||||4
1645028690000|2022-02-16 16:24:50|2676.8|2672.8|2676.8|2672.8|2677.3|2673.3|2676.8|2672.8|4
1645028700000|2022-02-16 16:25:00|2677.3|2673.3|2676.3|2672.3|2677.3|2673.3|2676.3|2672.3|1
1645028710000|2022-02-16 16:25:10|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|4
1645028720000|2022-02-16 16:25:20|2676.3|2672.3|2675.3|2671.3|2676.3|2672.3|2675.3|2671.3|34
1645028730000|2022-02-16 16:25:30|2676.3|2672.3|2676.8|2672.8|2676.8|2672.8|2676.3|2672.3|8
1645028740000|2022-02-16 16:25:40|2676.3|2672.3|2676.8|2672.8|2676.8|2672.8|2676.3|2672.3|5
1645028760000|2022-02-16 16:26:00|2677.3|2673.3|2676.3|2672.3|2677.3|2673.3|2676.3|2672.3|15
1645028770000|2022-02-16 16:26:10|2675.8|2671.8|2675.8|2671.8|2676.3|2672.3|2675.8|2671.8|32
1645028790000|2022-02-16 16:26:30|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|1
1645028800000|2022-02-16 16:26:40|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|6
1645028820000|2022-02-16 16:27:00|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|20
1645028830000|2022-02-16 16:27:10|||||||||9
1645028840000|2022-02-16 16:27:20|||||||||151
1645028860000|2022-02-16 16:27:40|||||||||5
1645028880000|2022-02-16 16:28:00|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|16
1645028890000|2022-02-16 16:28:10|2676.8|2672.8|2676.3|2672.3|2676.8|2672.8|2676.3|2672.3|14
1645028900000|2022-02-16 16:28:20|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.3|2672.3|1
1645028910000|2022-02-16 16:28:30|2676.3|2672.3|2677.3|2673.3|2677.8|2673.8|2676.3|2672.3|7
1645028930000|2022-02-16 16:28:50|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|26
1645028940000|2022-02-16 16:29:00|2677.8|2673.8|2677.3|2673.3|2678.3|2674.3|2677.3|2673.3|12
1645028950000|2022-02-16 16:29:10|2676.8|2672.8|2676.8|2672.8|2677.3|2673.3|2676.8|2672.8|2
1645028960000|2022-02-16 16:29:20|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|7
1645028980000|2022-02-16 16:29:40|2678.8|2674.8|2679.3|2675.3|2679.8|2675.8|2678.8|2674.8|8
1645028990000|2022-02-16 16:29:50|2679.8|2675.8|2680.3|2676.3|2681.3|2677.3|2679.8|2675.8|6
1645029000000|2022-02-16 16:30:00|2681.3|2677.3|2679.3|2675.3|2681.3|2677.3|2679.3|2675.3|11
1645029010000|2022-02-16 16:30:10|||||||||2
1645029020000|2022-02-16 16:30:20|2678.8|2674.8|2679.3|2675.3|2679.3|2675.3|2678.3|2674.3|16
1645029030000|2022-02-16 16:30:30|||||||||3
1645029050000|2022-02-16 16:30:50|||||||||1
1645029060000|2022-02-16 16:31:00|2678.8|2674.8|2678.3|2674.3|2678.8|2674.8|2678.3|2674.3|6
1645029070000|2022-02-16 16:31:10|||||||||3
1645029080000|2022-02-16 16:31:20|2678.8|2674.8|2678.3|2674.3|2678.8|2674.8|2678.3|2674.3|5
1645029090000|2022-02-16 16:31:30|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|1
1645029110000|2022-02-16 16:31:50|||||||||1
1645029120000|2022-02-16 16:32:00|2678.3|2674.3|2678.8|2674.8|2679.3|2675.3|2678.3|2674.3|5
1645029130000|2022-02-16 16:32:10|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|0
1645029150000|2022-02-16 16:32:30|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|0
1645029160000|2022-02-16 16:32:40|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|10
1645029180000|2022-02-16 16:33:00|2678.8|2674.8|2678.3|2674.3|2678.8|2674.8|2678.3|2674.3|4
1645029200000|2022-02-16 16:33:20|||||||||1
1645029250000|2022-02-16 16:34:10|||||||||1
1645029260000|2022-02-16 16:34:20|||||||||1
1645029270000|2022-02-16 16:34:30|||||||||1
1645029290000|2022-02-16 16:34:50|||||||||5
1645029300000|2022-02-16 16:35:00|||||||||14
1645029320000|2022-02-16 16:35:20|2679.3|2675.3|2680.3|2676.3|2680.3|2676.3|2679.3|2675.3|22
1645029330000|2022-02-16 16:35:30|2678.3|2674.3|2679.3|2675.3|2679.3|2675.3|2678.3|2674.3|7
1645029340000|2022-02-16 16:35:40|2679.8|2675.8|2679.3|2675.3|2680.3|2676.3|2679.3|2675.3|2
1645029350000|2022-02-16 16:35:50|2679.8|2675.8|2680.3|2676.3|2680.3|2676.3|2679.8|2675.8|1
1645029370000|2022-02-16 16:36:10|2679.3|2675.3|2681.3|2677.3|2681.3|2677.3|2679.3|2675.3|42
1645029380000|2022-02-16 16:36:20|2682.3|2678.3|2681.8|2677.8|2682.3|2678.3|2681.8|2677.8|8
1645029390000|2022-02-16 16:36:30|2681.3|2677.3|2680.8|2676.8|2681.3|2677.3|2680.8|2676.8|0
1645029400000|2022-02-16 16:36:40|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|0
1645029420000|2022-02-16 16:37:00|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|14
1645029430000|2022-02-16 16:37:10|2680.8|2676.8|2680.8|2676.8|2681.3|2677.3|2680.8|2676.8|2
1645029440000|2022-02-16 16:37:20|||||||||1
1645029470000|2022-02-16 16:37:50|2681.3|2677.3|2680.8|2676.8|2681.3|2677.3|2680.8|2676.8|1
1645029490000|2022-02-16 16:38:10|||||||||8
1645029500000|2022-02-16 16:38:20|||||||||2
1645029510000|2022-02-16 16:38:30|||||||||1
1645029520000|2022-02-16 16:38:40|||||||||1
1645029530000|2022-02-16 16:38:50|||||||||2
1645029540000|2022-02-16 16:39:00|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|4
1645029570000|2022-02-16 16:39:30|2681.3|2677.3|2680.8|2676.8|2681.3|2677.3|2680.8|2676.8|10
1645029580000|2022-02-16 16:39:40|2681.3|2677.3|2680.8|2676.8|2681.3|2677.3|2680.8|2676.8|5
1645029590000|2022-02-16 16:39:50|2680.3|2676.3|2680.3|2676.3|2680.8|2676.8|2680.3|2676.3|1
1645029600000|2022-02-16 16:40:00|2681.3|2677.3|2680.3|2676.3|2681.3|2677.3|2680.3|2676.3|11
1645029610000|2022-02-16 16:40:10|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|2
1645029620000|2022-02-16 16:40:20|||||||||12
1645029630000|2022-02-16 16:40:30|||||||||1
1645029640000|2022-02-16 16:40:40|2680.3|2676.3|2679.8|2675.8|2680.3|2676.3|2679.8|2675.8|10
1645029650000|2022-02-16 16:40:50|2679.3|2675.3|2678.3|2674.3|2679.3|2675.3|2678.3|2674.3|14
1645029660000|2022-02-16 16:41:00|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|13
1645029670000|2022-02-16 16:41:10|2678.8|2674.8|2678.3|2674.3|2678.8|2674.8|2678.3|2674.3|145
1645029680000|2022-02-16 16:41:20|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|4
1645029690000|2022-02-16 16:41:30|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|16
1645029700000|2022-02-16 16:41:40|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|118
1645029710000|2022-02-16 16:41:50|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|1
1645029720000|2022-02-16 16:42:00|2681.3|2677.3|2679.8|2675.8|2681.3|2677.3|2679.8|2675.8|9
1645029730000|2022-02-16 16:42:10|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|13
1645029740000|2022-02-16 16:42:20|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|0
1645029750000|2022-02-16 16:42:30|2679.8|2675.8|2680.3|2676.3|2680.3|2676.3|2679.8|2675.8|43
1645029760000|2022-02-16 16:42:40|2680.8|2676.8|2681.3|2677.3|2681.3|2677.3|2680.8|2676.8|43
1645029770000|2022-02-16 16:42:50|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2
1645029780000|2022-02-16 16:43:00|2679.8|2675.8|2679.3|2675.3|2679.8|2675.8|2679.3|2675.3|38
1645029790000|2022-02-16 16:43:10|2678.3|2674.3|2679.3|2675.3|2679.3|2675.3|2678.3|2674.3|4
1645029800000|2022-02-16 16:43:20|2678.8|2674.8|2678.8|2674.8|2679.3|2675.3|2678.8|2674.8|5
1645029810000|2022-02-16 16:43:30|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|25
1645029820000|2022-02-16 16:43:40|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|9
1645029830000|2022-02-16 16:43:50|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|161
1645029840000|2022-02-16 16:44:00|2675.8|2671.8|2676.8|2672.8|2676.8|2672.8|2675.8|2671.8|28
1645029850000|2022-02-16 16:44:10|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|20
1645029870000|2022-02-16 16:44:30|2676.8|2672.8|2676.8|2672.8|2677.3|2673.3|2676.8|2672.8|49
1645029890000|2022-02-16 16:44:50|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|43
1645029900000|2022-02-16 16:45:00|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.3|2672.3|22
1645029910000|2022-02-16 16:45:10|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2675.8|2671.8|53
1645029920000|2022-02-16 16:45:20|||||||||2
1645029940000|2022-02-16 16:45:40|2675.8|2671.8|2676.3|2672.3|2676.3|2672.3|2675.8|2671.8|17
1645029950000|2022-02-16 16:45:50|||||||||1
1645029970000|2022-02-16 16:46:10|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|4
1645029980000|2022-02-16 16:46:20|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|23
1645029990000|2022-02-16 16:46:30|||||||||1
1645030000000|2022-02-16 16:46:40|2675.8|2671.8|2676.3|2672.3|2676.3|2672.3|2675.8|2671.8|27
1645030010000|2022-02-16 16:46:50|2675.8|2671.8|2676.3|2672.3|2676.3|2672.3|2675.8|2671.8|2
1645030020000|2022-02-16 16:47:00|2675.8|2671.8|2675.8|2671.8|2676.3|2672.3|2675.8|2671.8|7
1645030040000|2022-02-16 16:47:20|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|32
1645030050000|2022-02-16 16:47:30|2675.8|2671.8|2676.3|2672.3|2676.3|2672.3|2675.3|2671.3|18
1645030060000|2022-02-16 16:47:40|2675.8|2671.8|2676.3|2672.3|2676.3|2672.3|2675.8|2671.8|19
1645030070000|2022-02-16 16:47:50|2675.8|2671.8|2675.3|2671.3|2676.3|2672.3|2675.3|2671.3|9
1645030080000|2022-02-16 16:48:00|2674.3|2670.3|2673.3|2669.3|2674.3|2670.3|2671.3|2667.3|235
1645030090000|2022-02-16 16:48:10|||||||||50
1645030100000|2022-02-16 16:48:20|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|47
1645030110000|2022-02-16 16:48:30|2672.8|2668.8|2673.3|2669.3|2673.3|2669.3|2672.3|2668.3|42
1645030120000|2022-02-16 16:48:40|2672.3|2668.3|2673.3|2669.3|2673.3|2669.3|2672.3|2668.3|36
1645030130000|2022-02-16 16:48:50|2672.3|2668.3|2672.8|2668.8|2672.8|2668.8|2672.3|2668.3|26
1645030140000|2022-02-16 16:49:00|2672.3|2668.3|2672.3|2668.3|2673.3|2669.3|2672.3|2668.3|73
1645030150000|2022-02-16 16:49:10|2671.3|2667.3|2672.3|2668.3|2672.3|2668.3|2671.3|2667.3|65
1645030160000|2022-02-16 16:49:20|2671.8|2667.8|2672.3|2668.3|2672.3|2668.3|2671.3|2667.3|45
1645030170000|2022-02-16 16:49:30|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|73
1645030180000|2022-02-16 16:49:40|2672.3|2668.3|2671.3|2667.3|2672.3|2668.3|2671.3|2667.3|38
1645030190000|2022-02-16 16:49:50|||||||||173
1645030200000|2022-02-16 16:50:00|2671.8|2667.8|2671.3|2667.3|2671.8|2667.8|2671.3|2667.3|68
1645030210000|2022-02-16 16:50:10|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|50
1645030220000|2022-02-16 16:50:20|2673.3|2669.3|2673.8|2669.8|2673.8|2669.8|2673.3|2669.3|20
1645030230000|2022-02-16 16:50:30|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|21
1645030240000|2022-02-16 16:50:40|2673.3|2669.3|2673.3|2669.3|2674.3|2670.3|2673.3|2669.3|48
1645030250000|2022-02-16 16:50:50|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|4
1645030260000|2022-02-16 16:51:00|2673.3|2669.3|2672.3|2668.3|2673.3|2669.3|2672.3|2668.3|10
1645030270000|2022-02-16 16:51:10|2672.8|2668.8|2672.3|2668.3|2672.8|2668.8|2672.3|2668.3|1
1645030280000|2022-02-16 16:51:20|||||||||1
1645030290000|2022-02-16 16:51:30|||||||||1
1645030300000|2022-02-16 16:51:40|2673.3|2669.3|2672.3|2668.3|2673.3|2669.3|2672.3|2668.3|14
1645030310000|2022-02-16 16:51:50|2672.8|2668.8|2672.3|2668.3|2672.8|2668.8|2672.3|2668.3|9
1645030320000|2022-02-16 16:52:00|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|3
1645030330000|2022-02-16 16:52:10|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|0
1645030350000|2022-02-16 16:52:30|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|14
1645030360000|2022-02-16 16:52:40|2673.8|2669.8|2674.3|2670.3|2674.3|2670.3|2673.8|2669.8|8
1645030380000|2022-02-16 16:53:00|||||||||17
1645030390000|2022-02-16 16:53:10|||||||||2
1645030400000|2022-02-16 16:53:20|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|3
1645030410000|2022-02-16 16:53:30|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|34
1645030420000|2022-02-16 16:53:40|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|13
1645030430000|2022-02-16 16:53:50|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|0
1645030440000|2022-02-16 16:54:00|2676.3|2672.3|2675.8|2671.8|2676.3|2672.3|2675.8|2671.8|10
1645030450000|2022-02-16 16:54:10|2675.3|2671.3|2675.8|2671.8|2675.8|2671.8|2675.3|2671.3|2
1645030460000|2022-02-16 16:54:20|2675.3|2671.3|2676.3|2672.3|2676.3|2672.3|2675.3|2671.3|67
1645030470000|2022-02-16 16:54:30|||||||||9
1645030490000|2022-02-16 16:54:50|2677.3|2673.3|2676.8|2672.8|2677.3|2673.3|2676.8|2672.8|17
1645030500000|2022-02-16 16:55:00|2677.3|2673.3|2676.3|2672.3|2677.3|2673.3|2676.3|2672.3|10
1645030520000|2022-02-16 16:55:20|||||||||11
1645030580000|2022-02-16 16:56:20|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|5
1645030600000|2022-02-16 16:56:40|||||||||1
1645030610000|2022-02-16 16:56:50|||||||||9
1645030620000|2022-02-16 16:57:00|||||||||2
1645030630000|2022-02-16 16:57:10|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|18
1645030650000|2022-02-16 16:57:30|2677.3|2673.3|2676.8|2672.8|2677.3|2673.3|2676.8|2672.8|5
1645030670000|2022-02-16 16:57:50|||||||||4
1645030680000|2022-02-16 16:58:00|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|0
1645030690000|2022-02-16 16:58:10|2676.8|2672.8|2676.3|2672.3|2676.8|2672.8|2676.3|2672.3|1
1645030700000|2022-02-16 16:58:20|||||||||5
1645030710000|2022-02-16 16:58:30|||||||||3
1645030760000|2022-02-16 16:59:20|||||||||1
1645030790000|2022-02-16 16:59:50|||||||||4
1645030800000|2022-02-16 17:00:00|||||||||1
1645030820000|2022-02-16 17:00:20|||||||||1
1645030830000|2022-02-16 17:00:30|2675.3|2671.3|2674.8|2670.8|2675.3|2671.3|2674.8|2670.8|13
1645030840000|2022-02-16 17:00:40|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2
1645030920000|2022-02-16 17:02:00|2674.8|2670.8|2674.8|2670.8|2675.3|2671.3|2674.8|2670.8|2
1645030950000|2022-02-16 17:02:30|||||||||1
1645030970000|2022-02-16 17:02:50|||||||||1
1645030980000|2022-02-16 17:03:00|||||||||1
1645030990000|2022-02-16 17:03:10|||||||||1
1645031010000|2022-02-16 17:03:30|2677.3|2673.3|2676.8|2672.8|2677.3|2673.3|2676.8|2672.8|18
1645031020000|2022-02-16 17:03:40|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|0
1645031050000|2022-02-16 17:04:10|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|12
1645031130000|2022-02-16 17:05:30|||||||||1
1645031140000|2022-02-16 17:05:40|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|0
1645031160000|2022-02-16 17:06:00|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|6
1645031170000|2022-02-16 17:06:10|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|69
1645031200000|2022-02-16 17:06:40|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|16
1645031220000|2022-02-16 17:07:00|||||||||1
1645031270000|2022-02-16 17:07:50|2680.8|2676.8|2680.3|2676.3|2680.8|2676.8|2680.3|2676.3|14
1645031290000|2022-02-16 17:08:10|||||||||3
1645031310000|2022-02-16 17:08:30|||||||||1
1645031320000|2022-02-16 17:08:40|||||||||2
1645031330000|2022-02-16 17:08:50|||||||||8
1645031360000|2022-02-16 17:09:20|||||||||4
1645031370000|2022-02-16 17:09:30|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|1
1645031410000|2022-02-16 17:10:10|||||||||1
1645031420000|2022-02-16 17:10:20|||||||||1
1645031430000|2022-02-16 17:10:30|||||||||9
1645031440000|2022-02-16 17:10:40|2678.8|2674.8|2679.3|2675.3|2679.3|2675.3|2678.8|2674.8|0
1645031450000|2022-02-16 17:10:50|2678.8|2674.8|2679.3|2675.3|2679.3|2675.3|2678.8|2674.8|1
1645031500000|2022-02-16 17:11:40|||||||||1
1645031510000|2022-02-16 17:11:50|||||||||1
1645031520000|2022-02-16 17:12:00|||||||||29
1645031530000|2022-02-16 17:12:10|||||||||1
1645031540000|2022-02-16 17:12:20|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|14
1645031550000|2022-02-16 17:12:30|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|0
1645031600000|2022-02-16 17:13:20|||||||||1
1645031610000|2022-02-16 17:13:30|||||||||2
1645031620000|2022-02-16 17:13:40|||||||||7
1645031630000|2022-02-16 17:13:50|||||||||4
1645031640000|2022-02-16 17:14:00|2678.3|2674.3|2679.3|2675.3|2679.3|2675.3|2678.3|2674.3|14
1645031650000|2022-02-16 17:14:10|2678.8|2674.8|2678.3|2674.3|2678.8|2674.8|2678.3|2674.3|0
1645031660000|2022-02-16 17:14:20|||||||||2
1645031680000|2022-02-16 17:14:40|2677.8|2673.8|2677.3|2673.3|2677.8|2673.8|2677.3|2673.3|2
1645031690000|2022-02-16 17:14:50|||||||||1
1645031700000|2022-02-16 17:15:00|||||||||1
1645031710000|2022-02-16 17:15:10|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|3
1645031740000|2022-02-16 17:15:40|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|6
1645031760000|2022-02-16 17:16:00|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|4
1645031770000|2022-02-16 17:16:10|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|10
1645031780000|2022-02-16 17:16:20|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2
1645031790000|2022-02-16 17:16:30|||||||||1
1645031830000|2022-02-16 17:17:10|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|0
1645031840000|2022-02-16 17:17:20|||||||||18
1645031850000|2022-02-16 17:17:30|||||||||9
1645031860000|2022-02-16 17:17:40|2675.8|2671.8|2676.3|2672.3|2676.3|2672.3|2675.8|2671.8|4
1645031870000|2022-02-16 17:17:50|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|3
1645031900000|2022-02-16 17:18:20|2676.3|2672.3|2675.8|2671.8|2676.3|2672.3|2675.8|2671.8|2
1645031920000|2022-02-16 17:18:40|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|0
1645031930000|2022-02-16 17:18:50|||||||||3
1645031940000|2022-02-16 17:19:00|||||||||6
1645031950000|2022-02-16 17:19:10|||||||||17
1645031970000|2022-02-16 17:19:30|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|4
1645031980000|2022-02-16 17:19:40|||||||||1
1645032000000|2022-02-16 17:20:00|2675.8|2671.8|2676.3|2672.3|2676.3|2672.3|2675.8|2671.8|1
1645032020000|2022-02-16 17:20:20|2675.8|2671.8|2675.3|2671.3|2675.8|2671.8|2675.3|2671.3|2
1645032030000|2022-02-16 17:20:30|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|3
1645032090000|2022-02-16 17:21:30|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2
1645032110000|2022-02-16 17:21:50|||||||||2
1645032130000|2022-02-16 17:22:10|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|3
1645032140000|2022-02-16 17:22:20|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|25
1645032210000|2022-02-16 17:23:30|||||||||1
1645032220000|2022-02-16 17:23:40|||||||||1
1645032230000|2022-02-16 17:23:50|||||||||2
1645032300000|2022-02-16 17:25:00|||||||||5
1645032330000|2022-02-16 17:25:30|||||||||1
1645032360000|2022-02-16 17:26:00|||||||||1
1645032380000|2022-02-16 17:26:20|||||||||29
1645032400000|2022-02-16 17:26:40|||||||||2
1645032450000|2022-02-16 17:27:30|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|1
1645032480000|2022-02-16 17:28:00|2674.3|2670.3|2673.8|2669.8|2674.3|2670.3|2673.8|2669.8|3
1645032500000|2022-02-16 17:28:20|||||||||20
1645032520000|2022-02-16 17:28:40|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|4
1645032550000|2022-02-16 17:29:10|||||||||2
1645032570000|2022-02-16 17:29:30|||||||||1
1645032590000|2022-02-16 17:29:50|||||||||4
1645032600000|2022-02-16 17:30:00|||||||||3
1645032640000|2022-02-16 17:30:40|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|8
1645032650000|2022-02-16 17:30:50|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|1
1645032660000|2022-02-16 17:31:00|||||||||14
1645032690000|2022-02-16 17:31:30|||||||||5
1645032710000|2022-02-16 17:31:50|||||||||2
1645032720000|2022-02-16 17:32:00|2672.8|2668.8|2673.3|2669.3|2673.3|2669.3|2672.8|2668.8|1
1645032770000|2022-02-16 17:32:50|||||||||1
1645032780000|2022-02-16 17:33:00|||||||||1
1645032800000|2022-02-16 17:33:20|||||||||1
1645032810000|2022-02-16 17:33:30|||||||||25
1645032820000|2022-02-16 17:33:40|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2673.8|2669.8|18
1645032840000|2022-02-16 17:34:00|2674.8|2670.8|2674.3|2670.3|2674.8|2670.8|2674.3|2670.3|133
1645032860000|2022-02-16 17:34:20|||||||||30
1645032900000|2022-02-16 17:35:00|2674.8|2670.8|2674.8|2670.8|2675.3|2671.3|2674.8|2670.8|15
1645032910000|2022-02-16 17:35:10|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|0
1645032920000|2022-02-16 17:35:20|||||||||1
1645032950000|2022-02-16 17:35:50|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|8
1645032980000|2022-02-16 17:36:20|||||||||2
1645033000000|2022-02-16 17:36:40|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|0
1645033010000|2022-02-16 17:36:50|||||||||1
1645033020000|2022-02-16 17:37:00|2674.8|2670.8|2675.3|2671.3|2675.3|2671.3|2674.8|2670.8|40
1645033030000|2022-02-16 17:37:10|||||||||1
1645033050000|2022-02-16 17:37:30|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|11
1645033060000|2022-02-16 17:37:40|||||||||29
1645033070000|2022-02-16 17:37:50|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2676.8|2672.8|21
1645033080000|2022-02-16 17:38:00|||||||||2
1645033090000|2022-02-16 17:38:10|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|1
1645033140000|2022-02-16 17:39:00|||||||||2
1645033160000|2022-02-16 17:39:20|||||||||1
1645033260000|2022-02-16 17:41:00|||||||||1
1645033290000|2022-02-16 17:41:30|||||||||1
1645033310000|2022-02-16 17:41:50|||||||||4
1645033320000|2022-02-16 17:42:00|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|1
1645033330000|2022-02-16 17:42:10|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|0
1645033370000|2022-02-16 17:42:50|||||||||1
1645033390000|2022-02-16 17:43:10|||||||||1
1645033410000|2022-02-16 17:43:30|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2
1645033420000|2022-02-16 17:43:40|||||||||1
1645033430000|2022-02-16 17:43:50|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|28
1645033490000|2022-02-16 17:44:50|||||||||1
1645033500000|2022-02-16 17:45:00|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|3
1645033510000|2022-02-16 17:45:10|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|7
1645033520000|2022-02-16 17:45:20|||||||||4
1645033550000|2022-02-16 17:45:50|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|3
1645033560000|2022-02-16 17:46:00|2676.3|2672.3|2675.8|2671.8|2676.3|2672.3|2675.8|2671.8|33
1645033580000|2022-02-16 17:46:20|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|0
1645033600000|2022-02-16 17:46:40|||||||||1
1645033610000|2022-02-16 17:46:50|||||||||1
1645033620000|2022-02-16 17:47:00|||||||||14
1645033630000|2022-02-16 17:47:10|2675.8|2671.8|2675.8|2671.8|2676.3|2672.3|2675.8|2671.8|4
1645033700000|2022-02-16 17:48:20|||||||||1
1645033710000|2022-02-16 17:48:30|||||||||2
1645033750000|2022-02-16 17:49:10|||||||||2
1645033780000|2022-02-16 17:49:40|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|19
1645033790000|2022-02-16 17:49:50|2675.3|2671.3|2674.8|2670.8|2675.3|2671.3|2674.3|2670.3|32
1645033820000|2022-02-16 17:50:20|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2
1645033830000|2022-02-16 17:50:30|2674.8|2670.8|2674.3|2670.3|2674.8|2670.8|2674.3|2670.3|3
1645033850000|2022-02-16 17:50:50|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|1
1645033860000|2022-02-16 17:51:00|||||||||1
1645033870000|2022-02-16 17:51:10|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|1
1645033880000|2022-02-16 17:51:20|||||||||1
1645033910000|2022-02-16 17:51:50|2675.8|2671.8|2675.3|2671.3|2675.8|2671.8|2675.3|2671.3|6
1645033960000|2022-02-16 17:52:40|||||||||1
1645034040000|2022-02-16 17:54:00|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|7
1645034050000|2022-02-16 17:54:10|||||||||1
1645034080000|2022-02-16 17:54:40|||||||||1
1645034100000|2022-02-16 17:55:00|||||||||1
1645034170000|2022-02-16 17:56:10|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|15
1645034230000|2022-02-16 17:57:10|||||||||1
1645034260000|2022-02-16 17:57:40|2674.3|2670.3|2673.8|2669.8|2674.3|2670.3|2673.8|2669.8|42
1645034280000|2022-02-16 17:58:00|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|8
1645034330000|2022-02-16 17:58:50|||||||||1
1645034340000|2022-02-16 17:59:00|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|1
1645034350000|2022-02-16 17:59:10|||||||||1
1645034400000|2022-02-16 18:00:00|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|5
1645034410000|2022-02-16 18:00:10|||||||||25
1645034420000|2022-02-16 18:00:20|||||||||9
1645034460000|2022-02-16 18:01:00|2674.8|2670.8|2674.3|2670.3|2674.8|2670.8|2674.3|2670.3|2
1645034470000|2022-02-16 18:01:10|2674.8|2670.8|2674.3|2670.3|2674.8|2670.8|2674.3|2670.3|1
1645034490000|2022-02-16 18:01:30|||||||||43
1645034530000|2022-02-16 18:02:10|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|1
1645034540000|2022-02-16 18:02:20|2675.3|2671.3|2674.8|2670.8|2675.3|2671.3|2674.3|2670.3|2
1645034550000|2022-02-16 18:02:30|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|0
1645034560000|2022-02-16 18:02:40|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|0
1645034570000|2022-02-16 18:02:50|||||||||2
1645034580000|2022-02-16 18:03:00|2675.3|2671.3|2674.8|2670.8|2675.3|2671.3|2674.8|2670.8|1
1645034640000|2022-02-16 18:04:00|||||||||4
1645034650000|2022-02-16 18:04:10|||||||||1
1645034670000|2022-02-16 18:04:30|||||||||2
1645034680000|2022-02-16 18:04:40|2674.3|2670.3|2675.3|2671.3|2675.3|2671.3|2674.3|2670.3|2
1645034700000|2022-02-16 18:05:00|||||||||1
1645034710000|2022-02-16 18:05:10|||||||||2
1645034740000|2022-02-16 18:05:40|||||||||26
1645034760000|2022-02-16 18:06:00|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.3|2671.3|2
1645034810000|2022-02-16 18:06:50|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|0
1645034820000|2022-02-16 18:07:00|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|0
1645034830000|2022-02-16 18:07:10|||||||||1
1645034840000|2022-02-16 18:07:20|||||||||45
1645034860000|2022-02-16 18:07:40|||||||||3
1645034870000|2022-02-16 18:07:50|2675.3|2671.3|2674.8|2670.8|2675.3|2671.3|2674.8|2670.8|6
1645034880000|2022-02-16 18:08:00|2674.3|2670.3|2674.3|2670.3|2674.8|2670.8|2674.3|2670.3|11
1645034900000|2022-02-16 18:08:20|||||||||2
1645034910000|2022-02-16 18:08:30|||||||||2
1645034920000|2022-02-16 18:08:40|||||||||2
1645034930000|2022-02-16 18:08:50|||||||||1
1645034950000|2022-02-16 18:09:10|||||||||2
1645035030000|2022-02-16 18:10:30|||||||||5
1645035040000|2022-02-16 18:10:40|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|1
1645035050000|2022-02-16 18:10:50|||||||||1
1645035080000|2022-02-16 18:11:20|||||||||1
1645035100000|2022-02-16 18:11:40|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|0
1645035120000|2022-02-16 18:12:00|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2
1645035130000|2022-02-16 18:12:10|||||||||1
1645035150000|2022-02-16 18:12:30|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|16
1645035170000|2022-02-16 18:12:50|||||||||2
1645035200000|2022-02-16 18:13:20|||||||||2
1645035220000|2022-02-16 18:13:40|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|1
1645035260000|2022-02-16 18:14:20|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|0
1645035300000|2022-02-16 18:15:00|||||||||8
1645035310000|2022-02-16 18:15:10|||||||||1
1645035320000|2022-02-16 18:15:20|||||||||3
1645035360000|2022-02-16 18:16:00|||||||||3
1645035380000|2022-02-16 18:16:20|||||||||5
1645035400000|2022-02-16 18:16:40|||||||||3
1645035420000|2022-02-16 18:17:00|||||||||5
1645035450000|2022-02-16 18:17:30|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|9
1645035470000|2022-02-16 18:17:50|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|8
1645035480000|2022-02-16 18:18:00|2674.3|2670.3|2673.8|2669.8|2674.3|2670.3|2673.3|2669.3|16
1645035490000|2022-02-16 18:18:10|2674.3|2670.3|2673.8|2669.8|2674.3|2670.3|2673.3|2669.3|9
1645035500000|2022-02-16 18:18:20|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2
1645035520000|2022-02-16 18:18:40|||||||||1
1645035550000|2022-02-16 18:19:10|2674.3|2670.3|2673.3|2669.3|2674.3|2670.3|2673.3|2669.3|34
1645035560000|2022-02-16 18:19:20|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|3
1645035570000|2022-02-16 18:19:30|2674.3|2670.3|2673.8|2669.8|2674.3|2670.3|2673.8|2669.8|6
1645035580000|2022-02-16 18:19:40|2673.3|2669.3|2673.8|2669.8|2673.8|2669.8|2673.3|2669.3|1
1645035590000|2022-02-16 18:19:50|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|0
1645035630000|2022-02-16 18:20:30|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|20
1645035640000|2022-02-16 18:20:40|2671.3|2667.3|2671.3|2667.3|2671.8|2667.8|2671.3|2667.3|0
1645035650000|2022-02-16 18:20:50|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.3|2667.3|8
1645035670000|2022-02-16 18:21:10|||||||||1
1645035680000|2022-02-16 18:21:20|||||||||1
1645035700000|2022-02-16 18:21:40|2671.3|2667.3|2671.3|2667.3|2671.8|2667.8|2671.3|2667.3|5
1645035710000|2022-02-16 18:21:50|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|1
1645035720000|2022-02-16 18:22:00|||||||||2
1645035730000|2022-02-16 18:22:10|2671.3|2667.3|2671.8|2667.8|2672.3|2668.3|2671.3|2667.3|2
1645035740000|2022-02-16 18:22:20|2672.3|2668.3|2671.8|2667.8|2672.3|2668.3|2671.8|2667.8|9
1645035750000|2022-02-16 18:22:30|||||||||1
1645035760000|2022-02-16 18:22:40|||||||||3
1645035770000|2022-02-16 18:22:50|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|1
1645035780000|2022-02-16 18:23:00|2671.8|2667.8|2671.3|2667.3|2671.8|2667.8|2671.3|2667.3|5
1645035800000|2022-02-16 18:23:20|||||||||93
1645035810000|2022-02-16 18:23:30|||||||||6
1645035830000|2022-02-16 18:23:50|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|4
1645035850000|2022-02-16 18:24:10|||||||||9
1645035860000|2022-02-16 18:24:20|||||||||1
1645035880000|2022-02-16 18:24:40|2671.8|2667.8|2672.3|2668.3|2672.3|2668.3|2671.8|2667.8|7
1645035920000|2022-02-16 18:25:20|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|16
1645035930000|2022-02-16 18:25:30|2671.8|2667.8|2672.3|2668.3|2672.3|2668.3|2671.8|2667.8|2
1645035940000|2022-02-16 18:25:40|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|1
1645035950000|2022-02-16 18:25:50|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|0
1645035960000|2022-02-16 18:26:00|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|3
1645035970000|2022-02-16 18:26:10|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|1
1645035980000|2022-02-16 18:26:20|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|0
1645035990000|2022-02-16 18:26:30|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|0
1645036000000|2022-02-16 18:26:40|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|0
1645036020000|2022-02-16 18:27:00|||||||||2
1645036030000|2022-02-16 18:27:10|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|11
1645036040000|2022-02-16 18:27:20|2672.3|2668.3|2671.8|2667.8|2672.3|2668.3|2671.8|2667.8|1
1645036060000|2022-02-16 18:27:40|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|1
1645036070000|2022-02-16 18:27:50|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|0
1645036080000|2022-02-16 18:28:00|2672.3|2668.3|2672.8|2668.8|2672.8|2668.8|2672.3|2668.3|5
1645036090000|2022-02-16 18:28:10|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2
1645036110000|2022-02-16 18:28:30|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|6
1645036120000|2022-02-16 18:28:40|||||||||10
1645036130000|2022-02-16 18:28:50|2671.8|2667.8|2671.3|2667.3|2671.8|2667.8|2671.3|2667.3|12
1645036140000|2022-02-16 18:29:00|||||||||36
1645036150000|2022-02-16 18:29:10|||||||||2
1645036160000|2022-02-16 18:29:20|||||||||10
1645036170000|2022-02-16 18:29:30|||||||||2
1645036180000|2022-02-16 18:29:40|||||||||67
1645036190000|2022-02-16 18:29:50|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|9
1645091100000|2022-02-17 09:45:00|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|3
1645091110000|2022-02-17 09:45:10|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|3
1645091120000|2022-02-17 09:45:20|2677.7|2673.7|2679.2|2675.2|2679.7|2675.7|2677.7|2673.7|23
1645091130000|2022-02-17 09:45:30|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|0
1645091160000|2022-02-17 09:46:00|2678.2|2674.2|2676.7|2672.7|2678.2|2674.2|2676.7|2672.7|7
1645091170000|2022-02-17 09:46:10|2676.2|2672.2|2676.7|2672.7|2676.7|2672.7|2676.2|2672.2|5
1645091180000|2022-02-17 09:46:20|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|5
1645091200000|2022-02-17 09:46:40|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|8
1645091210000|2022-02-17 09:46:50|||||||||2
1645091220000|2022-02-17 09:47:00|||||||||52
1645091240000|2022-02-17 09:47:20|2677.7|2673.7|2678.2|2674.2|2678.7|2674.7|2677.7|2673.7|8
1645091250000|2022-02-17 09:47:30|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|0
1645091260000|2022-02-17 09:47:40|2677.2|2673.2|2678.2|2674.2|2678.7|2674.7|2677.2|2673.2|6
1645091270000|2022-02-17 09:47:50|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2677.7|2673.7|1
1645091280000|2022-02-17 09:48:00|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|8
1645091290000|2022-02-17 09:48:10|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|12
1645091300000|2022-02-17 09:48:20|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2
1645091320000|2022-02-17 09:48:40|2676.2|2672.2|2675.7|2671.7|2676.2|2672.2|2675.7|2671.7|31
1645091330000|2022-02-17 09:48:50|2676.2|2672.2|2676.2|2672.2|2676.7|2672.7|2676.2|2672.2|8
1645091340000|2022-02-17 09:49:00|2676.7|2672.7|2677.7|2673.7|2677.7|2673.7|2676.7|2672.7|6
1645091360000|2022-02-17 09:49:20|2678.7|2674.7|2677.7|2673.7|2678.7|2674.7|2677.7|2673.7|8
1645091370000|2022-02-17 09:49:30|2677.2|2673.2|2676.7|2672.7|2677.2|2673.2|2676.2|2672.2|10
1645091400000|2022-02-17 09:50:00|2677.2|2673.2|2678.7|2674.7|2678.7|2674.7|2677.2|2673.2|11
1645091410000|2022-02-17 09:50:10|||||||||2
1645091430000|2022-02-17 09:50:30|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|7
1645091450000|2022-02-17 09:50:50|||||||||5
1645091460000|2022-02-17 09:51:00|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|13
1645091470000|2022-02-17 09:51:10|||||||||1
1645091500000|2022-02-17 09:51:40|2680.2|2676.2|2679.7|2675.7|2680.2|2676.2|2679.7|2675.7|1
1645091510000|2022-02-17 09:51:50|||||||||2
1645091520000|2022-02-17 09:52:00|2677.2|2673.2|2677.7|2673.7|2677.7|2673.7|2676.7|2672.7|17
1645091530000|2022-02-17 09:52:10|||||||||1
1645091540000|2022-02-17 09:52:20|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|1
1645091550000|2022-02-17 09:52:30|||||||||1
1645091560000|2022-02-17 09:52:40|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|0
1645091580000|2022-02-17 09:53:00|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|18
1645091600000|2022-02-17 09:53:20|||||||||1
1645091610000|2022-02-17 09:53:30|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|21
1645091620000|2022-02-17 09:53:40|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|1
1645091630000|2022-02-17 09:53:50|2676.7|2672.7|2677.2|2673.2|2677.2|2673.2|2676.2|2672.2|3
1645091640000|2022-02-17 09:54:00|2676.2|2672.2|2676.7|2672.7|2676.7|2672.7|2676.2|2672.2|9
1645091650000|2022-02-17 09:54:10|2676.2|2672.2|2675.7|2671.7|2676.2|2672.2|2675.7|2671.7|2
1645091660000|2022-02-17 09:54:20|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|1
1645091670000|2022-02-17 09:54:30|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|0
1645091700000|2022-02-17 09:55:00|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|7
1645091720000|2022-02-17 09:55:20|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|1
1645091730000|2022-02-17 09:55:30|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|1
1645091740000|2022-02-17 09:55:40|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|0
1645091750000|2022-02-17 09:55:50|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|1
1645091760000|2022-02-17 09:56:00|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|1
1645091770000|2022-02-17 09:56:10|||||||||3
1645091820000|2022-02-17 09:57:00|2677.2|2673.2|2676.7|2672.7|2677.2|2673.2|2676.7|2672.7|6
1645091830000|2022-02-17 09:57:10|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|4
1645091840000|2022-02-17 09:57:20|||||||||1
1645091850000|2022-02-17 09:57:30|2677.2|2673.2|2676.7|2672.7|2677.2|2673.2|2676.7|2672.7|7
1645091860000|2022-02-17 09:57:40|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|0
1645091880000|2022-02-17 09:58:00|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|16
1645091910000|2022-02-17 09:58:30|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|0
1645091930000|2022-02-17 09:58:50|2679.2|2675.2|2679.7|2675.7|2679.7|2675.7|2679.2|2675.2|4
1645091940000|2022-02-17 09:59:00|2680.2|2676.2|2681.2|2677.2|2681.2|2677.2|2680.2|2676.2|9
1645091950000|2022-02-17 09:59:10|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|0
1645091960000|2022-02-17 09:59:20|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|13
1645091970000|2022-02-17 09:59:30|2682.2|2678.2|2681.7|2677.7|2682.2|2678.2|2681.7|2677.7|2
1645091980000|2022-02-17 09:59:40|2682.2|2678.2|2681.7|2677.7|2682.2|2678.2|2681.7|2677.7|3
1645092000000|2022-02-17 10:00:00|||||||||3
1645092010000|2022-02-17 10:00:10|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|19
1645092020000|2022-02-17 10:00:20|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|1
1645092030000|2022-02-17 10:00:30|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2
1645092040000|2022-02-17 10:00:40|||||||||1
1645092050000|2022-02-17 10:00:50|||||||||18
1645092090000|2022-02-17 10:01:30|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2
1645092120000|2022-02-17 10:02:00|||||||||6
1645092180000|2022-02-17 10:03:00|2678.7|2674.7|2679.2|2675.2|2679.2|2675.2|2678.7|2674.7|8
1645092190000|2022-02-17 10:03:10|||||||||1
1645092280000|2022-02-17 10:04:40|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|3
1645092290000|2022-02-17 10:04:50|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|2
1645092300000|2022-02-17 10:05:00|2677.7|2673.7|2678.2|2674.2|2678.2|2674.2|2677.7|2673.7|1
1645092310000|2022-02-17 10:05:10|||||||||1
1645092330000|2022-02-17 10:05:30|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|0
1645092350000|2022-02-17 10:05:50|2678.2|2674.2|2677.7|2673.7|2678.2|2674.2|2677.7|2673.7|1
1645092370000|2022-02-17 10:06:10|2677.2|2673.2|2676.7|2672.7|2677.2|2673.2|2676.7|2672.7|3
1645092420000|2022-02-17 10:07:00|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|4
1645092440000|2022-02-17 10:07:20|2675.7|2671.7|2676.2|2672.2|2676.2|2672.2|2675.7|2671.7|1
1645092480000|2022-02-17 10:08:00|2675.7|2671.7|2676.2|2672.2|2676.2|2672.2|2675.7|2671.7|2
1645092600000|2022-02-17 10:10:00|2676.7|2672.7|2676.2|2672.2|2676.7|2672.7|2676.2|2672.2|5
1645092650000|2022-02-17 10:10:50|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|0
1645092690000|2022-02-17 10:11:30|2675.7|2671.7|2676.2|2672.2|2676.2|2672.2|2675.7|2671.7|6
1645092720000|2022-02-17 10:12:00|2675.7|2671.7|2674.2|2670.2|2675.7|2671.7|2674.2|2670.2|1
1645092740000|2022-02-17 10:12:20|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|0
1645092750000|2022-02-17 10:12:30|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|6
1645092760000|2022-02-17 10:12:40|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|8
1645092780000|2022-02-17 10:13:00|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|6
1645092790000|2022-02-17 10:13:10|||||||||1
1645092820000|2022-02-17 10:13:40|||||||||1
1645092850000|2022-02-17 10:14:10|||||||||43
1645092870000|2022-02-17 10:14:30|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|8
1645092880000|2022-02-17 10:14:40|2674.2|2670.2|2674.7|2670.7|2674.7|2670.7|2674.2|2670.2|0
1645092920000|2022-02-17 10:15:20|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|2
1645092930000|2022-02-17 10:15:30|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|4
1645093010000|2022-02-17 10:16:50|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|2
1645093020000|2022-02-17 10:17:00|2673.7|2669.7|2673.2|2669.2|2674.2|2670.2|2673.2|2669.2|11
1645093030000|2022-02-17 10:17:10|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|1
1645093070000|2022-02-17 10:17:50|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|1
1645093080000|2022-02-17 10:18:00|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|1
1645093090000|2022-02-17 10:18:10|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|10
1645093120000|2022-02-17 10:18:40|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|1
1645093200000|2022-02-17 10:20:00|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2671.7|2667.7|13
1645093210000|2022-02-17 10:20:10|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|0
1645093280000|2022-02-17 10:21:20|2673.7|2669.7|2672.7|2668.7|2673.7|2669.7|2672.7|2668.7|5
1645093290000|2022-02-17 10:21:30|2673.7|2669.7|2673.2|2669.2|2673.7|2669.7|2673.2|2669.2|2
1645093300000|2022-02-17 10:21:40|2673.7|2669.7|2673.2|2669.2|2673.7|2669.7|2673.2|2669.2|12
1645093310000|2022-02-17 10:21:50|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2
1645093320000|2022-02-17 10:22:00|2671.7|2667.7|2671.7|2667.7|2672.2|2668.2|2671.7|2667.7|2
1645093330000|2022-02-17 10:22:10|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2
1645093350000|2022-02-17 10:22:30|2672.7|2668.7|2672.2|2668.2|2672.7|2668.7|2671.7|2667.7|3
1645093360000|2022-02-17 10:22:40|||||||||6
1645093420000|2022-02-17 10:23:40|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|0
1645093430000|2022-02-17 10:23:50|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|4
1645093440000|2022-02-17 10:24:00|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|10
1645093450000|2022-02-17 10:24:10|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2
1645093460000|2022-02-17 10:24:20|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2
1645093510000|2022-02-17 10:25:10|2673.2|2669.2|2672.7|2668.7|2673.2|2669.2|2672.7|2668.7|3
1645093530000|2022-02-17 10:25:30|2673.7|2669.7|2673.2|2669.2|2674.2|2670.2|2673.2|2669.2|6
1645093540000|2022-02-17 10:25:40|2673.7|2669.7|2674.2|2670.2|2674.2|2670.2|2673.7|2669.7|1
1645093560000|2022-02-17 10:26:00|2674.7|2670.7|2675.2|2671.2|2675.2|2671.2|2674.7|2670.7|1
1645093590000|2022-02-17 10:26:30|2675.7|2671.7|2676.2|2672.2|2676.2|2672.2|2675.7|2671.7|1
1645093610000|2022-02-17 10:26:50|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|0
1645093620000|2022-02-17 10:27:00|2676.2|2672.2|2675.7|2671.7|2676.2|2672.2|2675.7|2671.7|3
1645093640000|2022-02-17 10:27:20|2675.2|2671.2|2675.7|2671.7|2675.7|2671.7|2675.2|2671.2|0
1645093680000|2022-02-17 10:28:00|||||||||1
1645093690000|2022-02-17 10:28:10|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2
1645093700000|2022-02-17 10:28:20|2676.7|2672.7|2677.2|2673.2|2677.2|2673.2|2676.7|2672.7|6
1645093730000|2022-02-17 10:28:50|2677.7|2673.7|2677.2|2673.2|2677.7|2673.7|2677.2|2673.2|0
1645093740000|2022-02-17 10:29:00|2677.7|2673.7|2677.2|2673.2|2677.7|2673.7|2676.2|2672.2|1
1645093750000|2022-02-17 10:29:10|2677.7|2673.7|2676.2|2672.2|2677.7|2673.7|2676.2|2672.2|1
1645093760000|2022-02-17 10:29:20|2676.7|2672.7|2676.2|2672.2|2676.7|2672.7|2675.2|2671.2|21
1645093770000|2022-02-17 10:29:30|||||||||1
1645093780000|2022-02-17 10:29:40|2677.7|2673.7|2677.2|2673.2|2677.7|2673.7|2677.2|2673.2|13
1645093800000|2022-02-17 10:30:00|||||||||5
1645093810000|2022-02-17 10:30:10|||||||||1
1645093830000|2022-02-17 10:30:30|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|1
1645093870000|2022-02-17 10:31:10|2678.7|2674.7|2679.2|2675.2|2679.2|2675.2|2678.7|2674.7|1
1645093960000|2022-02-17 10:32:40|2679.7|2675.7|2680.2|2676.2|2680.7|2676.7|2679.7|2675.7|4
1645093970000|2022-02-17 10:32:50|||||||||1
1645094040000|2022-02-17 10:34:00|2680.7|2676.7|2682.7|2678.7|2682.7|2678.7|2680.7|2676.7|42
1645094050000|2022-02-17 10:34:10|2682.2|2678.2|2682.2|2678.2|2682.2|2678.2|2682.2|2678.2|1
1645094060000|2022-02-17 10:34:20|2681.7|2677.7|2681.7|2677.7|2682.2|2678.2|2681.7|2677.7|2
1645094080000|2022-02-17 10:34:40|||||||||2
1645094110000|2022-02-17 10:35:10|2681.2|2677.2|2680.2|2676.2|2681.2|2677.2|2679.7|2675.7|1
1645094120000|2022-02-17 10:35:20|2679.7|2675.7|2680.2|2676.2|2680.2|2676.2|2679.2|2675.2|0
1645094170000|2022-02-17 10:36:10|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|1
1645094190000|2022-02-17 10:36:30|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|0
1645094330000|2022-02-17 10:38:50|||||||||1
1645094340000|2022-02-17 10:39:00|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|1
1645094360000|2022-02-17 10:39:20|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|2
1645094400000|2022-02-17 10:40:00|||||||||1
1645094430000|2022-02-17 10:40:30|2681.2|2677.2|2680.2|2676.2|2681.2|2677.2|2680.2|2676.2|0
1645094440000|2022-02-17 10:40:40|2680.7|2676.7|2681.2|2677.2|2681.2|2677.2|2680.7|2676.7|0
1645094450000|2022-02-17 10:40:50|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|0
1645094460000|2022-02-17 10:41:00|2681.2|2677.2|2681.7|2677.7|2681.7|2677.7|2681.2|2677.2|6
1645094470000|2022-02-17 10:41:10|2681.2|2677.2|2681.2|2677.2|2681.2|2677.2|2681.2|2677.2|0
1645094570000|2022-02-17 10:42:50|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|1
1645094580000|2022-02-17 10:43:00|||||||||1
1645094590000|2022-02-17 10:43:10|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|1
1645094610000|2022-02-17 10:43:30|2683.7|2679.7|2684.7|2680.7|2684.7|2680.7|2683.7|2679.7|11
1645094630000|2022-02-17 10:43:50|||||||||1
1645094670000|2022-02-17 10:44:30|2683.7|2679.7|2684.2|2680.2|2684.2|2680.2|2683.7|2679.7|3
1645094690000|2022-02-17 10:44:50|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|0
1645094700000|2022-02-17 10:45:00|2685.2|2681.2|2686.7|2682.7|2686.7|2682.7|2685.2|2681.2|8
1645094720000|2022-02-17 10:45:20|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|2
1645094730000|2022-02-17 10:45:30|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|0
1645094760000|2022-02-17 10:46:00|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|4
1645094780000|2022-02-17 10:46:20|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|1
1645094790000|2022-02-17 10:46:30|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2
1645094800000|2022-02-17 10:46:40|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|19
1645094820000|2022-02-17 10:47:00|||||||||3
1645094880000|2022-02-17 10:48:00|2686.7|2682.7|2687.2|2683.2|2687.2|2683.2|2686.7|2682.7|3
1645094930000|2022-02-17 10:48:50|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|20
1645094940000|2022-02-17 10:49:00|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|2686.7|2682.7|3
1645094950000|2022-02-17 10:49:10|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2
1645094970000|2022-02-17 10:49:30|||||||||1
1645094990000|2022-02-17 10:49:50|||||||||1
1645095000000|2022-02-17 10:50:00|2686.2|2682.2|2686.7|2682.7|2686.7|2682.7|2686.2|2682.2|7
1645095060000|2022-02-17 10:51:00|2685.7|2681.7|2685.2|2681.2|2685.7|2681.7|2685.2|2681.2|5
1645095070000|2022-02-17 10:51:10|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|1
1645095100000|2022-02-17 10:51:40|2685.2|2681.2|2685.7|2681.7|2685.7|2681.7|2684.7|2680.7|0
1645095110000|2022-02-17 10:51:50|2684.7|2680.7|2685.2|2681.2|2685.2|2681.2|2684.7|2680.7|2
1645095120000|2022-02-17 10:52:00|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|3
1645095170000|2022-02-17 10:52:50|||||||||9
1645095180000|2022-02-17 10:53:00|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|11
1645095210000|2022-02-17 10:53:30|2685.7|2681.7|2686.2|2682.2|2686.7|2682.7|2685.7|2681.7|2
1645095240000|2022-02-17 10:54:00|2685.7|2681.7|2686.2|2682.2|2686.2|2682.2|2685.2|2681.2|6
1645095250000|2022-02-17 10:54:10|||||||||38
1645095290000|2022-02-17 10:54:50|2686.7|2682.7|2687.2|2683.2|2687.2|2683.2|2686.7|2682.7|2
1645095310000|2022-02-17 10:55:10|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|0
1645095330000|2022-02-17 10:55:30|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|0
1645095340000|2022-02-17 10:55:40|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|0
1645095350000|2022-02-17 10:55:50|2687.2|2683.2|2686.2|2682.2|2687.2|2683.2|2686.2|2682.2|2
1645095360000|2022-02-17 10:56:00|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|2685.2|2681.2|2
1645095370000|2022-02-17 10:56:10|||||||||1
1645095380000|2022-02-17 10:56:20|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.2|2682.2|15
1645095420000|2022-02-17 10:57:00|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|11
1645095440000|2022-02-17 10:57:20|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|0
1645095450000|2022-02-17 10:57:30|2688.2|2684.2|2687.2|2683.2|2688.2|2684.2|2687.2|2683.2|1
1645095470000|2022-02-17 10:57:50|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.2|2682.2|0
1645095480000|2022-02-17 10:58:00|2687.2|2683.2|2687.2|2683.2|2687.7|2683.7|2687.2|2683.2|3
1645095500000|2022-02-17 10:58:20|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|1
1645095510000|2022-02-17 10:58:30|2686.2|2682.2|2686.7|2682.7|2686.7|2682.7|2686.2|2682.2|0
1645095540000|2022-02-17 10:59:00|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|1
1645095580000|2022-02-17 10:59:40|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|0
1645095600000|2022-02-17 11:00:00|||||||||5
1645095630000|2022-02-17 11:00:30|||||||||1
1645095650000|2022-02-17 11:00:50|||||||||1
1645095660000|2022-02-17 11:01:00|2684.7|2680.7|2685.2|2681.2|2685.2|2681.2|2684.7|2680.7|2
1645095670000|2022-02-17 11:01:10|2684.7|2680.7|2685.2|2681.2|2685.2|2681.2|2684.7|2680.7|1
1645095720000|2022-02-17 11:02:00|||||||||4
1645095730000|2022-02-17 11:02:10|2684.7|2680.7|2684.2|2680.2|2684.7|2680.7|2684.2|2680.2|6
1645095740000|2022-02-17 11:02:20|||||||||4
1645095770000|2022-02-17 11:02:50|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|0
1645095780000|2022-02-17 11:03:00|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|0
1645095870000|2022-02-17 11:04:30|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|0
1645095880000|2022-02-17 11:04:40|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|0
1645095890000|2022-02-17 11:04:50|||||||||1
1645095930000|2022-02-17 11:05:30|2683.7|2679.7|2684.2|2680.2|2684.7|2680.7|2683.7|2679.7|3
1645096070000|2022-02-17 11:07:50|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|1
1645096080000|2022-02-17 11:08:00|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|1
1645096130000|2022-02-17 11:08:50|||||||||1
1645096140000|2022-02-17 11:09:00|||||||||2
1645096150000|2022-02-17 11:09:10|2684.7|2680.7|2685.2|2681.2|2685.2|2681.2|2684.7|2680.7|2
1645096170000|2022-02-17 11:09:30|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|0
1645096180000|2022-02-17 11:09:40|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|0
1645096240000|2022-02-17 11:10:40|||||||||61
1645096260000|2022-02-17 11:11:00|||||||||2
1645096300000|2022-02-17 11:11:40|2685.7|2681.7|2685.7|2681.7|2686.2|2682.2|2685.7|2681.7|8
1645096320000|2022-02-17 11:12:00|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|1
1645096360000|2022-02-17 11:12:40|||||||||1
1645096370000|2022-02-17 11:12:50|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|1
1645096390000|2022-02-17 11:13:10|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|3
1645096480000|2022-02-17 11:14:40|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|0
1645096500000|2022-02-17 11:15:00|2687.2|2683.2|2688.2|2684.2|2688.7|2684.7|2687.2|2683.2|11
1645096510000|2022-02-17 11:15:10|2687.7|2683.7|2687.2|2683.2|2687.7|2683.7|2687.2|2683.2|0
1645096520000|2022-02-17 11:15:20|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|0
1645096540000|2022-02-17 11:15:40|2688.7|2684.7|2689.7|2685.7|2689.7|2685.7|2688.7|2684.7|6
1645096550000|2022-02-17 11:15:50|2689.2|2685.2|2689.2|2685.2|2689.2|2685.2|2689.2|2685.2|0
1645096560000|2022-02-17 11:16:00|2688.7|2684.7|2689.2|2685.2|2689.2|2685.2|2688.7|2684.7|4
1645096610000|2022-02-17 11:16:50|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|4
1645096620000|2022-02-17 11:17:00|2689.2|2685.2|2689.2|2685.2|2689.2|2685.2|2689.2|2685.2|2
1645096670000|2022-02-17 11:17:50|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|1
1645096680000|2022-02-17 11:18:00|2689.2|2685.2|2689.2|2685.2|2689.2|2685.2|2689.2|2685.2|0
1645096860000|2022-02-17 11:21:00|2688.7|2684.7|2689.2|2685.2|2689.2|2685.2|2688.7|2684.7|3
1645096970000|2022-02-17 11:22:50|||||||||2
1645096980000|2022-02-17 11:23:00|||||||||1
1645097030000|2022-02-17 11:23:50|||||||||1
1645097040000|2022-02-17 11:24:00|||||||||3
1645097050000|2022-02-17 11:24:10|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|0
1645097060000|2022-02-17 11:24:20|2691.2|2687.2|2692.7|2688.7|2693.7|2689.7|2691.2|2687.2|12
1645097070000|2022-02-17 11:24:30|2693.7|2689.7|2692.2|2688.2|2693.7|2689.7|2692.2|2688.2|20
1645097080000|2022-02-17 11:24:40|2691.2|2687.2|2692.2|2688.2|2692.2|2688.2|2690.7|2686.7|11
1645097120000|2022-02-17 11:25:20|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|0
1645097130000|2022-02-17 11:25:30|2692.2|2688.2|2692.7|2688.7|2692.7|2688.7|2692.2|2688.2|1
1645097140000|2022-02-17 11:25:40|||||||||5
1645097150000|2022-02-17 11:25:50|||||||||1
1645097160000|2022-02-17 11:26:00|2691.7|2687.7|2690.7|2686.7|2691.7|2687.7|2690.7|2686.7|11
1645097170000|2022-02-17 11:26:10|2690.2|2686.2|2690.7|2686.7|2690.7|2686.7|2690.2|2686.2|0
1645097180000|2022-02-17 11:26:20|2690.2|2686.2|2690.7|2686.7|2690.7|2686.7|2690.2|2686.2|0
1645097210000|2022-02-17 11:26:50|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|9
1645097220000|2022-02-17 11:27:00|2691.2|2687.2|2691.2|2687.2|2691.7|2687.7|2690.7|2686.7|1
1645097230000|2022-02-17 11:27:10|||||||||1
1645097260000|2022-02-17 11:27:40|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|0
1645097270000|2022-02-17 11:27:50|2691.2|2687.2|2691.2|2687.2|2691.2|2687.2|2691.2|2687.2|2
1645097280000|2022-02-17 11:28:00|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|1
1645097290000|2022-02-17 11:28:10|2692.2|2688.2|2692.7|2688.7|2692.7|2688.7|2692.2|2688.2|2
1645097300000|2022-02-17 11:28:20|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2
1645097320000|2022-02-17 11:28:40|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|1
1645097330000|2022-02-17 11:28:50|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|1
1645097370000|2022-02-17 11:29:30|2692.7|2688.7|2693.2|2689.2|2693.2|2689.2|2692.7|2688.7|4
1645097400000|2022-02-17 11:30:00|2693.7|2689.7|2694.7|2690.7|2695.7|2691.7|2693.7|2689.7|8
1645097410000|2022-02-17 11:30:10|2695.2|2691.2|2694.7|2690.7|2695.2|2691.2|2694.7|2690.7|2
1645097420000|2022-02-17 11:30:20|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|32
1645097430000|2022-02-17 11:30:30|2694.7|2690.7|2693.7|2689.7|2695.2|2691.2|2693.7|2689.7|22
1645097450000|2022-02-17 11:30:50|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|0
1645097460000|2022-02-17 11:31:00|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|2693.2|2689.2|3
1645097470000|2022-02-17 11:31:10|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|1
1645097580000|2022-02-17 11:33:00|2692.7|2688.7|2693.2|2689.2|2693.2|2689.2|2692.7|2688.7|1
1645097610000|2022-02-17 11:33:30|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|1
1645097620000|2022-02-17 11:33:40|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|2691.7|2687.7|6
1645097650000|2022-02-17 11:34:10|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|3
1645097660000|2022-02-17 11:34:20|||||||||3
1645097700000|2022-02-17 11:35:00|||||||||1
1645097760000|2022-02-17 11:36:00|||||||||6
1645097780000|2022-02-17 11:36:20|||||||||6
1645097820000|2022-02-17 11:37:00|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|6
1645097900000|2022-02-17 11:38:20|2691.7|2687.7|2692.2|2688.2|2692.2|2688.2|2691.7|2687.7|1
1645097930000|2022-02-17 11:38:50|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|0
1645097970000|2022-02-17 11:39:30|2694.2|2690.2|2693.7|2689.7|2694.2|2690.2|2693.7|2689.7|3
1645097980000|2022-02-17 11:39:40|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2
1645098010000|2022-02-17 11:40:10|2692.7|2688.7|2691.7|2687.7|2692.7|2688.7|2691.7|2687.7|2
1645098090000|2022-02-17 11:41:30|||||||||1
1645098130000|2022-02-17 11:42:10|2690.2|2686.2|2689.7|2685.7|2690.2|2686.2|2689.7|2685.7|2
1645098140000|2022-02-17 11:42:20|2689.2|2685.2|2688.7|2684.7|2689.2|2685.2|2688.7|2684.7|1
1645098160000|2022-02-17 11:42:40|||||||||6
1645098170000|2022-02-17 11:42:50|2689.2|2685.2|2689.2|2685.2|2689.2|2685.2|2689.2|2685.2|2
1645098180000|2022-02-17 11:43:00|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|0
1645098200000|2022-02-17 11:43:20|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|1
1645098240000|2022-02-17 11:44:00|2690.7|2686.7|2690.2|2686.2|2690.7|2686.7|2690.2|2686.2|1
1645098250000|2022-02-17 11:44:10|||||||||11
1645098310000|2022-02-17 11:45:10|2689.7|2685.7|2688.7|2684.7|2689.7|2685.7|2688.7|2684.7|1
1645098320000|2022-02-17 11:45:20|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|0
1645098340000|2022-02-17 11:45:40|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|0
1645098360000|2022-02-17 11:46:00|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|1
1645098370000|2022-02-17 11:46:10|2687.7|2683.7|2688.2|2684.2|2688.2|2684.2|2687.7|2683.7|0
1645098390000|2022-02-17 11:46:30|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|0
1645098420000|2022-02-17 11:47:00|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|6
1645098430000|2022-02-17 11:47:10|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.2|2682.2|1
1645098440000|2022-02-17 11:47:20|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|0
1645098510000|2022-02-17 11:48:30|2686.7|2682.7|2687.2|2683.2|2687.7|2683.7|2686.7|2682.7|2
1645098690000|2022-02-17 11:51:30|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|1
1645098770000|2022-02-17 11:52:50|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|1
1645098780000|2022-02-17 11:53:00|||||||||1
1645098820000|2022-02-17 11:53:40|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|0
1645098840000|2022-02-17 11:54:00|2688.2|2684.2|2688.2|2684.2|2688.7|2684.7|2688.2|2684.2|5
1645098850000|2022-02-17 11:54:10|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|0
1645098900000|2022-02-17 11:55:00|||||||||6
1645098910000|2022-02-17 11:55:10|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2
1645098960000|2022-02-17 11:56:00|2690.7|2686.7|2691.2|2687.2|2691.2|2687.2|2690.7|2686.7|3
1645098970000|2022-02-17 11:56:10|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|0
1645098980000|2022-02-17 11:56:20|2691.2|2687.2|2691.2|2687.2|2691.2|2687.2|2691.2|2687.2|0
1645099080000|2022-02-17 11:58:00|2690.2|2686.2|2690.7|2686.7|2691.2|2687.2|2690.2|2686.2|7
1645099090000|2022-02-17 11:58:10|2691.2|2687.2|2690.7|2686.7|2691.2|2687.2|2690.7|2686.7|0
1645099100000|2022-02-17 11:58:20|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|0
1645099120000|2022-02-17 11:58:40|2690.7|2686.7|2690.2|2686.2|2690.7|2686.7|2690.2|2686.2|0
1645099130000|2022-02-17 11:58:50|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|0
1645099140000|2022-02-17 11:59:00|2691.2|2687.2|2691.2|2687.2|2691.7|2687.7|2691.2|2687.2|2
1645099200000|2022-02-17 12:00:00|2691.3|2687.3|2692.7|2688.7|2693.7|2689.7|2691.3|2687.3|4
1645099210000|2022-02-17 12:00:10|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|4
1645099220000|2022-02-17 12:00:20|2691.2|2687.2|2691.7|2687.7|2691.7|2687.7|2691.2|2687.2|52
1645099230000|2022-02-17 12:00:30|2692.2|2688.2|2691.2|2687.2|2692.2|2688.2|2691.2|2687.2|2
1645099310000|2022-02-17 12:01:50|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|1
1645099330000|2022-02-17 12:02:10|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|2
1645099350000|2022-02-17 12:02:30|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|2
1645099380000|2022-02-17 12:03:00|2694.2|2690.2|2695.2|2691.2|2695.2|2691.2|2694.2|2690.2|6
1645099390000|2022-02-17 12:03:10|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|0
1645099400000|2022-02-17 12:03:20|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|3
1645099430000|2022-02-17 12:03:50|||||||||2
1645099440000|2022-02-17 12:04:00|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|0
1645099450000|2022-02-17 12:04:10|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|3
1645099470000|2022-02-17 12:04:30|2694.7|2690.7|2694.2|2690.2|2694.7|2690.7|2694.2|2690.2|0
1645099490000|2022-02-17 12:04:50|||||||||1
1645099510000|2022-02-17 12:05:10|||||||||1
1645099550000|2022-02-17 12:05:50|2693.7|2689.7|2693.7|2689.7|2694.2|2690.2|2693.7|2689.7|0
1645099560000|2022-02-17 12:06:00|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|0
1645099620000|2022-02-17 12:07:00|||||||||1
1645099630000|2022-02-17 12:07:10|2693.7|2689.7|2693.2|2689.2|2693.7|2689.7|2693.2|2689.2|0
1645099650000|2022-02-17 12:07:30|2692.2|2688.2|2693.2|2689.2|2693.2|2689.2|2692.2|2688.2|0
1645099750000|2022-02-17 12:09:10|||||||||1
1645099760000|2022-02-17 12:09:20|2692.7|2688.7|2693.2|2689.2|2693.2|2689.2|2692.7|2688.7|1
1645099790000|2022-02-17 12:09:50|2693.7|2689.7|2693.2|2689.2|2693.7|2689.7|2693.2|2689.2|1
1645099800000|2022-02-17 12:10:00|2693.7|2689.7|2693.2|2689.2|2693.7|2689.7|2693.2|2689.2|1
1645099910000|2022-02-17 12:11:50|2693.3|2689.3|2695.2|2691.2|2695.7|2691.7|2693.3|2689.3|9
1645099920000|2022-02-17 12:12:00|2694.7|2690.7|2695.2|2691.2|2695.2|2691.2|2694.7|2690.7|0
1645099970000|2022-02-17 12:12:50|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|1
1645099980000|2022-02-17 12:13:00|2696.2|2692.2|2697.2|2693.2|2697.2|2693.2|2696.2|2692.2|3
1645099990000|2022-02-17 12:13:10|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|1
1645100000000|2022-02-17 12:13:20|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|0
1645100030000|2022-02-17 12:13:50|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|0
1645100040000|2022-02-17 12:14:00|2697.2|2693.2|2697.7|2693.7|2697.7|2693.7|2697.2|2693.2|8
1645100140000|2022-02-17 12:15:40|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|5
1645100150000|2022-02-17 12:15:50|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|21
1645100160000|2022-02-17 12:16:00|2698.7|2694.7|2699.2|2695.2|2699.2|2695.2|2698.7|2694.7|2
1645100170000|2022-02-17 12:16:10|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|2699.2|2695.2|1
1645100230000|2022-02-17 12:17:10|2700.2|2696.2|2700.7|2696.7|2700.7|2696.7|2700.2|2696.2|6
1645100260000|2022-02-17 12:17:40|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|5
1645100270000|2022-02-17 12:17:50|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|0
1645100280000|2022-02-17 12:18:00|2699.2|2695.2|2700.2|2696.2|2700.2|2696.2|2699.2|2695.2|3
1645100330000|2022-02-17 12:18:50|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|24
1645100340000|2022-02-17 12:19:00|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|0
1645100400000|2022-02-17 12:20:00|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|1
1645100410000|2022-02-17 12:20:10|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|1
1645100420000|2022-02-17 12:20:20|2698.7|2694.7|2699.2|2695.2|2699.2|2695.2|2698.7|2694.7|0
1645100430000|2022-02-17 12:20:30|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|1
1645100440000|2022-02-17 12:20:40|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|1
1645100450000|2022-02-17 12:20:50|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|0
1645100460000|2022-02-17 12:21:00|2698.2|2694.2|2699.7|2695.7|2700.2|2696.2|2698.2|2694.2|6
1645100480000|2022-02-17 12:21:20|2699.2|2695.2|2698.7|2694.7|2699.2|2695.2|2698.7|2694.7|1
1645100490000|2022-02-17 12:21:30|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|0
1645100500000|2022-02-17 12:21:40|||||||||1
1645100510000|2022-02-17 12:21:50|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|4
1645100520000|2022-02-17 12:22:00|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|0
1645100540000|2022-02-17 12:22:20|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2
1645100550000|2022-02-17 12:22:30|||||||||1
1645100570000|2022-02-17 12:22:50|2699.7|2695.7|2700.2|2696.2|2700.2|2696.2|2699.7|2695.7|1
1645100580000|2022-02-17 12:23:00|2699.7|2695.7|2700.2|2696.2|2700.7|2696.7|2699.7|2695.7|6
1645100630000|2022-02-17 12:23:50|2699.7|2695.7|2699.2|2695.2|2699.7|2695.7|2699.2|2695.2|0
1645100670000|2022-02-17 12:24:30|2698.7|2694.7|2698.7|2694.7|2699.2|2695.2|2698.7|2694.7|1
1645100680000|2022-02-17 12:24:40|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2697.7|2693.7|0
1645100690000|2022-02-17 12:24:50|||||||||1
1645100700000|2022-02-17 12:25:00|2698.7|2694.7|2699.7|2695.7|2699.7|2695.7|2698.7|2694.7|1
1645100710000|2022-02-17 12:25:10|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2
1645100730000|2022-02-17 12:25:30|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|21
1645100760000|2022-02-17 12:26:00|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|1
1645100810000|2022-02-17 12:26:50|2699.7|2695.7|2700.7|2696.7|2700.7|2696.7|2699.7|2695.7|4
1645100820000|2022-02-17 12:27:00|||||||||7
1645100830000|2022-02-17 12:27:10|||||||||5
1645100840000|2022-02-17 12:27:20|||||||||4
1645100880000|2022-02-17 12:28:00|||||||||1
1645100920000|2022-02-17 12:28:40|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|1
1645100930000|2022-02-17 12:28:50|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|0
1645100940000|2022-02-17 12:29:00|||||||||1
1645100960000|2022-02-17 12:29:20|2699.2|2695.2|2699.7|2695.7|2699.7|2695.7|2699.2|2695.2|0
1645101000000|2022-02-17 12:30:00|2698.8|2694.8|2699.2|2695.2|2699.7|2695.7|2698.7|2694.7|1
1645101010000|2022-02-17 12:30:10|2698.7|2694.7|2698.7|2694.7|2699.2|2695.2|2698.7|2694.7|1
1645101030000|2022-02-17 12:30:30|2698.2|2694.2|2697.2|2693.2|2698.2|2694.2|2697.2|2693.2|0
1645101040000|2022-02-17 12:30:40|2697.7|2693.7|2698.2|2694.2|2698.7|2694.7|2697.7|2693.7|0
1645101060000|2022-02-17 12:31:00|2698.7|2694.7|2698.2|2694.2|2698.7|2694.7|2698.2|2694.2|1
1645101130000|2022-02-17 12:32:10|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|1
1645101140000|2022-02-17 12:32:20|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|0
1645101150000|2022-02-17 12:32:30|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|0
1645101160000|2022-02-17 12:32:40|2697.2|2693.2|2696.7|2692.7|2697.2|2693.2|2696.7|2692.7|2
1645101190000|2022-02-17 12:33:10|2697.2|2693.2|2697.2|2693.2|2697.7|2693.7|2697.2|2693.2|1
1645101200000|2022-02-17 12:33:20|2698.2|2694.2|2698.2|2694.2|2698.7|2694.7|2698.2|2694.2|2
1645101240000|2022-02-17 12:34:00|2697.7|2693.7|2697.2|2693.2|2697.7|2693.7|2697.2|2693.2|0
1645101260000|2022-02-17 12:34:20|2696.7|2692.7|2697.7|2693.7|2697.7|2693.7|2696.7|2692.7|0
1645101300000|2022-02-17 12:35:00|2698.7|2694.7|2698.2|2694.2|2698.7|2694.7|2698.2|2694.2|7
1645101350000|2022-02-17 12:35:50|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|1
1645101360000|2022-02-17 12:36:00|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|0
1645101380000|2022-02-17 12:36:20|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|1
1645101390000|2022-02-17 12:36:30|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|0
1645101420000|2022-02-17 12:37:00|2698.7|2694.7|2699.2|2695.2|2699.2|2695.2|2698.7|2694.7|2
1645101430000|2022-02-17 12:37:10|2697.7|2693.7|2696.2|2692.2|2697.7|2693.7|2696.2|2692.2|2
1645101460000|2022-02-17 12:37:40|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|0
1645101520000|2022-02-17 12:38:40|2696.8|2692.8|2697.3|2693.3|2697.7|2693.7|2696.8|2692.8|2
1645101550000|2022-02-17 12:39:10|||||||||1
1645101580000|2022-02-17 12:39:40|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|0
1645101590000|2022-02-17 12:39:50|2697.8|2693.8|2698.8|2694.8|2698.8|2694.8|2697.8|2693.8|3
1645101600000|2022-02-17 12:40:00|2698.7|2694.7|2698.3|2694.3|2698.7|2694.7|2698.3|2694.3|0
1645101610000|2022-02-17 12:40:10|2698.7|2694.7|2698.3|2694.3|2698.7|2694.7|2698.2|2694.2|1
1645101620000|2022-02-17 12:40:20|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|0
1645101660000|2022-02-17 12:41:00|2698.2|2694.2|2698.2|2694.2|2699.2|2695.2|2697.7|2693.7|11
1645101710000|2022-02-17 12:41:50|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|0
1645101720000|2022-02-17 12:42:00|2698.2|2694.2|2697.2|2693.2|2698.2|2694.2|2697.2|2693.2|1
1645101730000|2022-02-17 12:42:10|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|0
1645101740000|2022-02-17 12:42:20|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|0
1645101780000|2022-02-17 12:43:00|2696.2|2692.2|2697.7|2693.7|2697.7|2693.7|2696.2|2692.2|6
1645101820000|2022-02-17 12:43:40|2697.2|2693.2|2696.2|2692.2|2697.2|2693.2|2696.2|2692.2|1
1645101830000|2022-02-17 12:43:50|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|0
1645101840000|2022-02-17 12:44:00|2696.8|2692.8|2698.2|2694.2|2698.2|2694.2|2696.8|2692.8|1
1645101850000|2022-02-17 12:44:10|||||||||1
1645101860000|2022-02-17 12:44:20|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|0
1645101870000|2022-02-17 12:44:30|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|1
1645101900000|2022-02-17 12:45:00|2696.7|2692.7|2697.2|2693.2|2697.2|2693.2|2696.7|2692.7|0
1645101960000|2022-02-17 12:46:00|2697.7|2693.7|2698.2|2694.2|2698.2|2694.2|2697.7|2693.7|12
1645101990000|2022-02-17 12:46:30|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|1
1645102000000|2022-02-17 12:46:40|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|0
1645102010000|2022-02-17 12:46:50|2698.7|2694.7|2700.2|2696.2|2700.2|2696.2|2698.7|2694.7|10
1645102020000|2022-02-17 12:47:00|2699.7|2695.7|2700.2|2696.2|2700.2|2696.2|2699.7|2695.7|3
1645102030000|2022-02-17 12:47:10|2700.3|2696.3|2701.2|2697.2|2701.2|2697.2|2700.3|2696.3|2
1645102040000|2022-02-17 12:47:20|2701.7|2697.7|2702.2|2698.2|2702.2|2698.2|2701.2|2697.2|20
1645102050000|2022-02-17 12:47:30|2702.7|2698.7|2702.2|2698.2|2703.2|2699.2|2702.2|2698.2|2
1645102060000|2022-02-17 12:47:40|||||||||1
1645102070000|2022-02-17 12:47:50|||||||||41
1645102080000|2022-02-17 12:48:00|2702.7|2698.7|2702.2|2698.2|2702.7|2698.7|2702.2|2698.2|2
1645102090000|2022-02-17 12:48:10|2701.2|2697.2|2702.2|2698.2|2702.2|2698.2|2701.2|2697.2|7
1645102100000|2022-02-17 12:48:20|2701.3|2697.3|2702.2|2698.2|2702.2|2698.2|2701.3|2697.3|2
1645102110000|2022-02-17 12:48:30|||||||||5
1645102120000|2022-02-17 12:48:40|||||||||2
1645102130000|2022-02-17 12:48:50|||||||||1
1645102190000|2022-02-17 12:49:50|2702.3|2698.3|2702.7|2698.7|2702.7|2698.7|2702.3|2698.3|1
1645102200000|2022-02-17 12:50:00|2702.2|2698.2|2702.7|2698.7|2702.7|2698.7|2702.2|2698.2|1
1645102210000|2022-02-17 12:50:10|2702.2|2698.2|2702.2|2698.2|2702.2|2698.2|2702.2|2698.2|1
1645102240000|2022-02-17 12:50:40|2701.3|2697.3|2702.2|2698.2|2702.2|2698.2|2701.3|2697.3|10
1645102250000|2022-02-17 12:50:50|2700.8|2696.8|2701.2|2697.2|2701.2|2697.2|2700.8|2696.8|3
1645102280000|2022-02-17 12:51:20|2701.7|2697.7|2701.3|2697.3|2701.7|2697.7|2701.3|2697.3|5
1645102310000|2022-02-17 12:51:50|||||||||1
1645102320000|2022-02-17 12:52:00|2701.8|2697.8|2701.3|2697.3|2701.8|2697.8|2701.3|2697.3|2
1645102330000|2022-02-17 12:52:10|2701.7|2697.7|2701.8|2697.8|2701.8|2697.8|2701.3|2697.3|1
1645102380000|2022-02-17 12:53:00|2700.3|2696.3|2701.2|2697.2|2701.3|2697.3|2700.3|2696.3|11
1645102390000|2022-02-17 12:53:10|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|0
1645102430000|2022-02-17 12:53:50|||||||||13
1645102440000|2022-02-17 12:54:00|2701.8|2697.8|2701.3|2697.3|2701.8|2697.8|2701.3|2697.3|0
1645102490000|2022-02-17 12:54:50|2700.8|2696.8|2701.3|2697.3|2701.8|2697.8|2700.8|2696.8|4
1645102500000|2022-02-17 12:55:00|2700.8|2696.8|2701.3|2697.3|2701.3|2697.3|2700.8|2696.8|2
1645102530000|2022-02-17 12:55:30|2701.7|2697.7|2701.3|2697.3|2701.7|2697.7|2701.3|2697.3|1
1645102550000|2022-02-17 12:55:50|2700.8|2696.8|2701.8|2697.8|2701.8|2697.8|2700.8|2696.8|1
1645102560000|2022-02-17 12:56:00|||||||||1
1645102600000|2022-02-17 12:56:40|2700.8|2696.8|2701.3|2697.3|2701.3|2697.3|2700.8|2696.8|7
1645102610000|2022-02-17 12:56:50|2700.8|2696.8|2700.3|2696.3|2701.2|2697.2|2699.8|2695.8|19
1645102620000|2022-02-17 12:57:00|2699.3|2695.3|2700.3|2696.3|2700.3|2696.3|2699.3|2695.3|11
1645102630000|2022-02-17 12:57:10|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|0
1645102640000|2022-02-17 12:57:20|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|2699.8|2695.8|2
1645102650000|2022-02-17 12:57:30|||||||||4
1645102660000|2022-02-17 12:57:40|||||||||2
1645102680000|2022-02-17 12:58:00|2700.8|2696.8|2700.3|2696.3|2700.8|2696.8|2700.3|2696.3|12
1645102690000|2022-02-17 12:58:10|2699.8|2695.8|2700.3|2696.3|2700.8|2696.8|2699.8|2695.8|8
1645102700000|2022-02-17 12:58:20|2700.8|2696.8|2700.3|2696.3|2700.8|2696.8|2700.3|2696.3|3
1645102720000|2022-02-17 12:58:40|||||||||1
1645102730000|2022-02-17 12:58:50|||||||||4
1645102740000|2022-02-17 12:59:00|2699.8|2695.8|2699.3|2695.3|2699.8|2695.8|2698.8|2694.8|8
1645102750000|2022-02-17 12:59:10|2698.8|2694.8|2699.3|2695.3|2699.3|2695.3|2698.8|2694.8|7
1645102760000|2022-02-17 12:59:20|2698.8|2694.8|2699.8|2695.8|2699.8|2695.8|2698.8|2694.8|4
1645102770000|2022-02-17 12:59:30|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|0
1645102780000|2022-02-17 12:59:40|||||||||5
1645102790000|2022-02-17 12:59:50|||||||||6
1645102800000|2022-02-17 13:00:00|2699.8|2695.8|2702.3|2698.3|2702.3|2698.3|2699.8|2695.8|27
1645102810000|2022-02-17 13:00:10|2702.8|2698.8|2701.3|2697.3|2702.8|2698.8|2701.3|2697.3|7
1645102820000|2022-02-17 13:00:20|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|1
1645102830000|2022-02-17 13:00:30|2701.7|2697.7|2701.8|2697.8|2701.8|2697.8|2701.7|2697.7|2
1645102850000|2022-02-17 13:00:50|2702.2|2698.2|2702.3|2698.3|2702.8|2698.8|2702.2|2698.2|26
1645102860000|2022-02-17 13:01:00|2702.7|2698.7|2702.8|2698.8|2702.8|2698.8|2701.8|2697.8|8
1645102870000|2022-02-17 13:01:10|2702.7|2698.7|2701.8|2697.8|2702.7|2698.7|2701.8|2697.8|47
1645102880000|2022-02-17 13:01:20|2702.3|2698.3|2702.3|2698.3|2702.8|2698.8|2702.3|2698.3|1
1645102910000|2022-02-17 13:01:50|2702.8|2698.8|2701.8|2697.8|2702.8|2698.8|2701.8|2697.8|22
1645102920000|2022-02-17 13:02:00|2702.3|2698.3|2703.3|2699.3|2704.3|2700.3|2702.3|2698.3|23
1645102940000|2022-02-17 13:02:20|2703.8|2699.8|2703.8|2699.8|2703.8|2699.8|2703.8|2699.8|0
1645102950000|2022-02-17 13:02:30|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|9
1645102960000|2022-02-17 13:02:40|||||||||1
1645102980000|2022-02-17 13:03:00|2703.3|2699.3|2701.8|2697.8|2703.3|2699.3|2701.8|2697.8|4
1645102990000|2022-02-17 13:03:10|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|5
1645103010000|2022-02-17 13:03:30|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|0
1645103020000|2022-02-17 13:03:40|2704.2|2700.2|2704.7|2700.7|2704.7|2700.7|2704.2|2700.2|1
1645103030000|2022-02-17 13:03:50|2704.8|2700.8|2704.8|2700.8|2704.8|2700.8|2704.8|2700.8|1
1645103040000|2022-02-17 13:04:00|2706.7|2702.7|2707.2|2703.2|2707.8|2703.8|2705.8|2701.8|113
1645103050000|2022-02-17 13:04:10|2706.8|2702.8|2707.7|2703.7|2707.7|2703.7|2706.8|2702.8|6
1645103060000|2022-02-17 13:04:20|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|2707.8|2703.8|14
1645103070000|2022-02-17 13:04:30|2706.8|2702.8|2707.2|2703.2|2707.2|2703.2|2706.3|2702.3|10
1645103080000|2022-02-17 13:04:40|2707.7|2703.7|2707.8|2703.8|2707.8|2703.8|2707.7|2703.7|11
1645103090000|2022-02-17 13:04:50|2706.8|2702.8|2706.8|2702.8|2706.8|2702.8|2706.8|2702.8|5
1645103100000|2022-02-17 13:05:00|2705.8|2701.8|2705.3|2701.3|2705.8|2701.8|2704.8|2700.8|9
1645103110000|2022-02-17 13:05:10|2704.7|2700.7|2704.8|2700.8|2704.8|2700.8|2704.7|2700.7|2
1645103120000|2022-02-17 13:05:20|2704.7|2700.7|2702.8|2698.8|2704.7|2700.7|2702.8|2698.8|24
1645103130000|2022-02-17 13:05:30|2703.2|2699.2|2702.2|2698.2|2703.2|2699.2|2701.8|2697.8|23
1645103140000|2022-02-17 13:05:40|2701.7|2697.7|2702.2|2698.2|2702.2|2698.2|2701.7|2697.7|18
1645103150000|2022-02-17 13:05:50|||||||||3
1645103160000|2022-02-17 13:06:00|2702.7|2698.7|2703.7|2699.7|2703.7|2699.7|2702.2|2698.2|27
1645103170000|2022-02-17 13:06:10|2704.3|2700.3|2704.3|2700.3|2704.8|2700.8|2704.3|2700.3|2
1645103180000|2022-02-17 13:06:20|2704.2|2700.2|2703.8|2699.8|2704.2|2700.2|2703.8|2699.8|10
1645103190000|2022-02-17 13:06:30|2703.7|2699.7|2703.3|2699.3|2703.7|2699.7|2703.3|2699.3|3
1645103200000|2022-02-17 13:06:40|2703.7|2699.7|2703.8|2699.8|2703.8|2699.8|2703.7|2699.7|0
1645103230000|2022-02-17 13:07:10|2705.7|2701.7|2703.8|2699.8|2705.8|2701.8|2703.8|2699.8|11
1645103240000|2022-02-17 13:07:20|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|2703.8|2699.8|0
1645103250000|2022-02-17 13:07:30|2704.8|2700.8|2704.8|2700.8|2704.8|2700.8|2704.3|2700.3|3
1645103270000|2022-02-17 13:07:50|2704.7|2700.7|2702.8|2698.8|2704.7|2700.7|2702.8|2698.8|3
1645103280000|2022-02-17 13:08:00|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|2701.8|2697.8|7
1645103300000|2022-02-17 13:08:20|||||||||14
1645103310000|2022-02-17 13:08:30|2701.3|2697.3|2701.3|2697.3|2701.8|2697.8|2701.3|2697.3|17
1645103340000|2022-02-17 13:09:00|2701.8|2697.8|2703.8|2699.8|2703.8|2699.8|2701.8|2697.8|4
1645103350000|2022-02-17 13:09:10|2703.7|2699.7|2703.3|2699.3|2703.7|2699.7|2702.8|2698.8|15
1645103360000|2022-02-17 13:09:20|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|1
1645103390000|2022-02-17 13:09:50|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|6
1645103400000|2022-02-17 13:10:00|2702.8|2698.8|2702.8|2698.8|2703.3|2699.3|2702.8|2698.8|2
1645103410000|2022-02-17 13:10:10|2701.8|2697.8|2702.3|2698.3|2702.8|2698.8|2701.8|2697.8|6
1645103430000|2022-02-17 13:10:30|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|2701.3|2697.3|6
1645103440000|2022-02-17 13:10:40|2701.3|2697.3|2701.8|2697.8|2701.8|2697.8|2701.3|2697.3|6
1645103450000|2022-02-17 13:10:50|2701.7|2697.7|2701.3|2697.3|2701.7|2697.7|2701.3|2697.3|7
1645103460000|2022-02-17 13:11:00|2700.8|2696.8|2701.3|2697.3|2701.3|2697.3|2700.8|2696.8|25
1645103490000|2022-02-17 13:11:30|2701.8|2697.8|2702.8|2698.8|2702.8|2698.8|2701.8|2697.8|4
1645103500000|2022-02-17 13:11:40|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|1
1645103520000|2022-02-17 13:12:00|2702.2|2698.2|2701.3|2697.3|2702.2|2698.2|2700.8|2696.8|2
1645103530000|2022-02-17 13:12:10|2701.7|2697.7|2701.7|2697.7|2701.7|2697.7|2701.7|2697.7|0
1645103550000|2022-02-17 13:12:30|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|0
1645103560000|2022-02-17 13:12:40|||||||||11
1645103580000|2022-02-17 13:13:00|2700.8|2696.8|2701.3|2697.3|2701.8|2697.8|2700.8|2696.8|7
1645103620000|2022-02-17 13:13:40|2700.8|2696.8|2701.3|2697.3|2701.8|2697.8|2700.8|2696.8|2
1645103650000|2022-02-17 13:14:10|2701.8|2697.8|2701.3|2697.3|2701.8|2697.8|2701.3|2697.3|4
1645103660000|2022-02-17 13:14:20|||||||||2
1645103700000|2022-02-17 13:15:00|2700.8|2696.8|2701.3|2697.3|2701.3|2697.3|2700.8|2696.8|1
1645103710000|2022-02-17 13:15:10|2700.8|2696.8|2701.3|2697.3|2701.3|2697.3|2700.8|2696.8|3
1645103720000|2022-02-17 13:15:20|2700.8|2696.8|2701.3|2697.3|2701.3|2697.3|2700.8|2696.8|1
1645103730000|2022-02-17 13:15:30|2700.8|2696.8|2695.8|2691.8|2700.8|2696.8|2695.8|2691.8|13
1645103740000|2022-02-17 13:15:40|2697.2|2693.2|2697.3|2693.3|2697.3|2693.3|2697.2|2693.2|9
1645103760000|2022-02-17 13:16:00|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|7
1645103770000|2022-02-17 13:16:10|||||||||1
1645103790000|2022-02-17 13:16:30|||||||||1
1645103800000|2022-02-17 13:16:40|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|10
1645103810000|2022-02-17 13:16:50|2699.3|2695.3|2698.8|2694.8|2699.3|2695.3|2698.8|2694.8|2
1645103820000|2022-02-17 13:17:00|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|15
1645103830000|2022-02-17 13:17:10|2696.8|2692.8|2695.8|2691.8|2696.8|2692.8|2695.3|2691.3|10
1645103840000|2022-02-17 13:17:20|||||||||1
1645103850000|2022-02-17 13:17:30|||||||||1
1645103860000|2022-02-17 13:17:40|2694.8|2690.8|2693.8|2689.8|2694.8|2690.8|2693.8|2689.8|8
1645103870000|2022-02-17 13:17:50|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|1
1645103880000|2022-02-17 13:18:00|||||||||1
1645103900000|2022-02-17 13:18:20|2693.3|2689.3|2693.8|2689.8|2693.8|2689.8|2693.3|2689.3|1
1645103920000|2022-02-17 13:18:40|||||||||1
1645103930000|2022-02-17 13:18:50|2694.7|2690.7|2695.8|2691.8|2695.8|2691.8|2694.7|2690.7|12
1645103940000|2022-02-17 13:19:00|||||||||2
1645103950000|2022-02-17 13:19:10|2696.8|2692.8|2696.8|2692.8|2697.3|2693.3|2696.8|2692.8|2
1645103960000|2022-02-17 13:19:20|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|5
1645103980000|2022-02-17 13:19:40|2697.3|2693.3|2695.8|2691.8|2697.3|2693.3|2695.8|2691.8|6
1645104000000|2022-02-17 13:20:00|2696.3|2692.3|2695.8|2691.8|2696.3|2692.3|2695.8|2691.8|4
1645104010000|2022-02-17 13:20:10|||||||||1
1645104020000|2022-02-17 13:20:20|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2
1645104030000|2022-02-17 13:20:30|2697.3|2693.3|2697.7|2693.7|2697.7|2693.7|2697.3|2693.3|3
1645104040000|2022-02-17 13:20:40|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|4
1645104050000|2022-02-17 13:20:50|2698.8|2694.8|2699.3|2695.3|2699.8|2695.8|2698.8|2694.8|7
1645104070000|2022-02-17 13:21:10|||||||||1
1645104080000|2022-02-17 13:21:20|2699.8|2695.8|2701.8|2697.8|2701.8|2697.8|2699.8|2695.8|3
1645104090000|2022-02-17 13:21:30|2700.8|2696.8|2698.8|2694.8|2700.8|2696.8|2698.8|2694.8|16
1645104110000|2022-02-17 13:21:50|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|2
1645104140000|2022-02-17 13:22:20|2699.2|2695.2|2697.3|2693.3|2699.2|2695.2|2696.8|2692.8|8
1645104150000|2022-02-17 13:22:30|2697.8|2693.8|2696.8|2692.8|2697.8|2693.8|2696.8|2692.8|6
1645104180000|2022-02-17 13:23:00|2696.3|2692.3|2695.8|2691.8|2696.3|2692.3|2695.8|2691.8|1
1645104200000|2022-02-17 13:23:20|||||||||1
1645104210000|2022-02-17 13:23:30|2693.3|2689.3|2694.3|2690.3|2694.3|2690.3|2693.3|2689.3|4
1645104220000|2022-02-17 13:23:40|2693.8|2689.8|2692.8|2688.8|2693.8|2689.8|2692.8|2688.8|3
1645104240000|2022-02-17 13:24:00|2693.8|2689.8|2693.3|2689.3|2693.8|2689.8|2693.3|2689.3|3
1645104260000|2022-02-17 13:24:20|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|0
1645104270000|2022-02-17 13:24:30|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|12
1645104290000|2022-02-17 13:24:50|||||||||1
1645104300000|2022-02-17 13:25:00|2696.8|2692.8|2697.8|2693.8|2698.3|2694.3|2696.8|2692.8|4
1645104310000|2022-02-17 13:25:10|||||||||1
1645104320000|2022-02-17 13:25:20|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|6
1645104350000|2022-02-17 13:25:50|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2
1645104360000|2022-02-17 13:26:00|||||||||2
1645104370000|2022-02-17 13:26:10|||||||||1
1645104380000|2022-02-17 13:26:20|||||||||2
1645104390000|2022-02-17 13:26:30|||||||||13
1645104400000|2022-02-17 13:26:40|2698.3|2694.3|2697.8|2693.8|2698.3|2694.3|2697.8|2693.8|4
1645104410000|2022-02-17 13:26:50|2696.8|2692.8|2697.8|2693.8|2697.8|2693.8|2696.8|2692.8|4
1645104420000|2022-02-17 13:27:00|2697.3|2693.3|2695.8|2691.8|2697.3|2693.3|2695.3|2691.3|4
1645104430000|2022-02-17 13:27:10|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|7
1645104450000|2022-02-17 13:27:30|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|7
1645104460000|2022-02-17 13:27:40|2697.8|2693.8|2698.8|2694.8|2698.8|2694.8|2697.8|2693.8|3
1645104470000|2022-02-17 13:27:50|||||||||1
1645104480000|2022-02-17 13:28:00|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2697.8|2693.8|10
1645104490000|2022-02-17 13:28:10|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|0
1645104510000|2022-02-17 13:28:30|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|5
1645104520000|2022-02-17 13:28:40|||||||||2
1645104530000|2022-02-17 13:28:50|2700.3|2696.3|2700.8|2696.8|2700.8|2696.8|2700.3|2696.3|1
1645104540000|2022-02-17 13:29:00|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|3
1645104550000|2022-02-17 13:29:10|||||||||2
1645104560000|2022-02-17 13:29:20|2702.3|2698.3|2701.3|2697.3|2702.3|2698.3|2701.3|2697.3|12
1645104570000|2022-02-17 13:29:30|||||||||9
1645104580000|2022-02-17 13:29:40|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|1
1645104590000|2022-02-17 13:29:50|2701.3|2697.3|2701.8|2697.8|2701.8|2697.8|2701.3|2697.3|5
1645104610000|2022-02-17 13:30:10|2701.3|2697.3|2700.8|2696.8|2701.3|2697.3|2700.8|2696.8|17
1645104620000|2022-02-17 13:30:20|||||||||12
1645104640000|2022-02-17 13:30:40|||||||||9
1645104650000|2022-02-17 13:30:50|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|12
1645104660000|2022-02-17 13:31:00|||||||||16
1645104680000|2022-02-17 13:31:20|||||||||4
1645104690000|2022-02-17 13:31:30|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|13
1645104700000|2022-02-17 13:31:40|2699.8|2695.8|2700.3|2696.3|2700.3|2696.3|2699.8|2695.8|2
1645104730000|2022-02-17 13:32:10|2699.8|2695.8|2699.8|2695.8|2700.3|2696.3|2698.8|2694.8|18
1645104740000|2022-02-17 13:32:20|2699.3|2695.3|2698.8|2694.8|2699.3|2695.3|2698.8|2694.8|0
1645104760000|2022-02-17 13:32:40|||||||||1
1645104770000|2022-02-17 13:32:50|||||||||1
1645104780000|2022-02-17 13:33:00|||||||||1
1645104800000|2022-02-17 13:33:20|||||||||1
1645104810000|2022-02-17 13:33:30|||||||||1
1645104830000|2022-02-17 13:33:50|||||||||1
1645104840000|2022-02-17 13:34:00|||||||||11
1645104850000|2022-02-17 13:34:10|2698.7|2694.7|2697.8|2693.8|2698.7|2694.7|2697.8|2693.8|7
1645104860000|2022-02-17 13:34:20|||||||||5
1645104870000|2022-02-17 13:34:30|||||||||1
1645104880000|2022-02-17 13:34:40|||||||||2
1645104890000|2022-02-17 13:34:50|2699.8|2695.8|2698.3|2694.3|2699.8|2695.8|2697.8|2693.8|32
1645104900000|2022-02-17 13:35:00|||||||||1
1645104910000|2022-02-17 13:35:10|||||||||8
1645104920000|2022-02-17 13:35:20|2698.8|2694.8|2698.8|2694.8|2699.3|2695.3|2698.8|2694.8|2
1645104960000|2022-02-17 13:36:00|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|4
1645104970000|2022-02-17 13:36:10|2697.8|2693.8|2698.3|2694.3|2698.3|2694.3|2697.8|2693.8|1
1645104980000|2022-02-17 13:36:20|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|0
1645104990000|2022-02-17 13:36:30|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|1
1645105020000|2022-02-17 13:37:00|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|1
1645105040000|2022-02-17 13:37:20|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|1
1645105060000|2022-02-17 13:37:40|2697.8|2693.8|2698.3|2694.3|2698.3|2694.3|2697.8|2693.8|1
1645105070000|2022-02-17 13:37:50|2698.8|2694.8|2699.8|2695.8|2699.8|2695.8|2698.8|2694.8|3
1645105080000|2022-02-17 13:38:00|2700.8|2696.8|2700.3|2696.3|2700.8|2696.8|2699.8|2695.8|12
1645105120000|2022-02-17 13:38:40|2699.8|2695.8|2700.8|2696.8|2700.8|2696.8|2699.8|2695.8|1
1645105160000|2022-02-17 13:39:20|||||||||7
1645105190000|2022-02-17 13:39:50|||||||||1
1645105200000|2022-02-17 13:40:00|||||||||1
1645105240000|2022-02-17 13:40:40|2701.8|2697.8|2703.3|2699.3|2703.8|2699.8|2701.8|2697.8|33
1645105250000|2022-02-17 13:40:50|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|2702.8|2698.8|0
1645105280000|2022-02-17 13:41:20|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|6
1645105290000|2022-02-17 13:41:30|2700.8|2696.8|2700.3|2696.3|2700.8|2696.8|2699.8|2695.8|3
1645105300000|2022-02-17 13:41:40|2700.8|2696.8|2699.8|2695.8|2700.8|2696.8|2699.8|2695.8|4
1645105310000|2022-02-17 13:41:50|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|0
1645105340000|2022-02-17 13:42:20|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|0
1645105350000|2022-02-17 13:42:30|2700.3|2696.3|2699.8|2695.8|2700.3|2696.3|2699.8|2695.8|3
1645105360000|2022-02-17 13:42:40|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|5
1645105370000|2022-02-17 13:42:50|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|3
1645105390000|2022-02-17 13:43:10|2699.8|2695.8|2699.8|2695.8|2700.3|2696.3|2699.8|2695.8|1
1645105400000|2022-02-17 13:43:20|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|7
1645105410000|2022-02-17 13:43:30|2700.8|2696.8|2701.8|2697.8|2701.8|2697.8|2700.8|2696.8|3
1645105420000|2022-02-17 13:43:40|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|0
1645105440000|2022-02-17 13:44:00|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|1
1645105450000|2022-02-17 13:44:10|2702.8|2698.8|2703.8|2699.8|2703.8|2699.8|2702.8|2698.8|9
1645105460000|2022-02-17 13:44:20|||||||||3
1645105470000|2022-02-17 13:44:30|2702.3|2698.3|2701.8|2697.8|2702.3|2698.3|2701.8|2697.8|2
1645105480000|2022-02-17 13:44:40|||||||||2
1645105500000|2022-02-17 13:45:00|||||||||1
1645105510000|2022-02-17 13:45:10|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|6
1645105520000|2022-02-17 13:45:20|2700.8|2696.8|2701.8|2697.8|2701.8|2697.8|2700.8|2696.8|5
1645105530000|2022-02-17 13:45:30|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|2
1645105540000|2022-02-17 13:45:40|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|2700.3|2696.3|3
1645105550000|2022-02-17 13:45:50|||||||||1
1645105560000|2022-02-17 13:46:00|2699.8|2695.8|2699.3|2695.3|2699.8|2695.8|2699.3|2695.3|6
1645105570000|2022-02-17 13:46:10|2698.8|2694.8|2698.3|2694.3|2698.8|2694.8|2698.3|2694.3|0
1645105580000|2022-02-17 13:46:20|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|0
1645105590000|2022-02-17 13:46:30|||||||||9
1645105600000|2022-02-17 13:46:40|2698.8|2694.8|2698.3|2694.3|2698.8|2694.8|2698.3|2694.3|11
1645105610000|2022-02-17 13:46:50|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|0
1645105630000|2022-02-17 13:47:10|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|1
1645105650000|2022-02-17 13:47:30|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|0
1645105670000|2022-02-17 13:47:50|||||||||1
1645105680000|2022-02-17 13:48:00|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|6
1645105690000|2022-02-17 13:48:10|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|3
1645105700000|2022-02-17 13:48:20|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|9
1645105710000|2022-02-17 13:48:30|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|1
1645105750000|2022-02-17 13:49:10|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|0
1645105780000|2022-02-17 13:49:40|||||||||9
1645105790000|2022-02-17 13:49:50|2698.3|2694.3|2697.8|2693.8|2698.3|2694.3|2697.8|2693.8|6
1645105800000|2022-02-17 13:50:00|2698.3|2694.3|2697.8|2693.8|2698.3|2694.3|2697.8|2693.8|3
1645105810000|2022-02-17 13:50:10|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|1
1645105820000|2022-02-17 13:50:20|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|0
1645105830000|2022-02-17 13:50:30|||||||||4
1645105860000|2022-02-17 13:51:00|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|2699.8|2695.8|7
1645105880000|2022-02-17 13:51:20|||||||||2
1645105910000|2022-02-17 13:51:50|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|2700.8|2696.8|9
1645105920000|2022-02-17 13:52:00|2700.3|2696.3|2698.8|2694.8|2700.3|2696.3|2698.8|2694.8|17
1645105960000|2022-02-17 13:52:40|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|2699.3|2695.3|8
1645105970000|2022-02-17 13:52:50|2698.8|2694.8|2697.8|2693.8|2698.8|2694.8|2697.8|2693.8|5
1645105980000|2022-02-17 13:53:00|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|10
1645105990000|2022-02-17 13:53:10|||||||||1
1645106000000|2022-02-17 13:53:20|2697.8|2693.8|2698.8|2694.8|2698.8|2694.8|2697.8|2693.8|7
1645106010000|2022-02-17 13:53:30|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|8
1645106030000|2022-02-17 13:53:50|||||||||130
1645106040000|2022-02-17 13:54:00|||||||||1
1645106090000|2022-02-17 13:54:50|||||||||1
1645106100000|2022-02-17 13:55:00|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|10
1645106110000|2022-02-17 13:55:10|||||||||6
1645106120000|2022-02-17 13:55:20|2694.3|2690.3|2692.3|2688.3|2695.3|2691.3|2691.8|2687.8|47
1645106130000|2022-02-17 13:55:30|2691.8|2687.8|2691.3|2687.3|2692.3|2688.3|2691.3|2687.3|18
1645106140000|2022-02-17 13:55:40|2690.8|2686.8|2692.3|2688.3|2692.8|2688.8|2690.8|2686.8|42
1645106150000|2022-02-17 13:55:50|2691.8|2687.8|2691.3|2687.3|2692.3|2688.3|2691.3|2687.3|11
1645106160000|2022-02-17 13:56:00|2690.8|2686.8|2690.8|2686.8|2691.3|2687.3|2690.8|2686.8|1
1645106170000|2022-02-17 13:56:10|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|1
1645106190000|2022-02-17 13:56:30|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|1
1645106200000|2022-02-17 13:56:40|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|6
1645106210000|2022-02-17 13:56:50|||||||||1
1645106220000|2022-02-17 13:57:00|2692.3|2688.3|2692.8|2688.8|2693.8|2689.8|2691.8|2687.8|11
1645106230000|2022-02-17 13:57:10|2693.8|2689.8|2694.3|2690.3|2694.3|2690.3|2693.8|2689.8|6
1645106280000|2022-02-17 13:58:00|2696.3|2692.3|2696.3|2692.3|2696.8|2692.8|2695.8|2691.8|16
1645106290000|2022-02-17 13:58:10|2695.8|2691.8|2695.8|2691.8|2696.3|2692.3|2695.8|2691.8|1
1645106310000|2022-02-17 13:58:30|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2
1645106330000|2022-02-17 13:58:50|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2
1645106340000|2022-02-17 13:59:00|2695.8|2691.8|2695.3|2691.3|2695.8|2691.8|2695.3|2691.3|1
1645106360000|2022-02-17 13:59:20|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|1
1645106370000|2022-02-17 13:59:30|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|4
1645106380000|2022-02-17 13:59:40|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|1
1645106390000|2022-02-17 13:59:50|2694.8|2690.8|2694.3|2690.3|2694.8|2690.8|2693.8|2689.8|4
1645106400000|2022-02-17 14:00:00|2694.8|2690.8|2696.3|2692.3|2696.3|2692.3|2694.8|2690.8|2
1645106410000|2022-02-17 14:00:10|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|0
1645106420000|2022-02-17 14:00:20|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2694.8|2690.8|78
1645106430000|2022-02-17 14:00:30|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|0
1645106440000|2022-02-17 14:00:40|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|0
1645106450000|2022-02-17 14:00:50|2695.8|2691.8|2696.3|2692.3|2696.3|2692.3|2695.8|2691.8|2
1645106460000|2022-02-17 14:01:00|2695.8|2691.8|2695.3|2691.3|2695.8|2691.8|2695.3|2691.3|26
1645106480000|2022-02-17 14:01:20|2695.8|2691.8|2692.8|2688.8|2695.8|2691.8|2692.8|2688.8|13
1645106490000|2022-02-17 14:01:30|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|10
1645106520000|2022-02-17 14:02:00|2693.8|2689.8|2692.8|2688.8|2693.8|2689.8|2692.8|2688.8|3
1645106540000|2022-02-17 14:02:20|||||||||1
1645106550000|2022-02-17 14:02:30|||||||||2
1645106620000|2022-02-17 14:03:40|2693.8|2689.8|2692.8|2688.8|2693.8|2689.8|2692.8|2688.8|35
1645106660000|2022-02-17 14:04:20|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|44
1645106670000|2022-02-17 14:04:30|2690.8|2686.8|2691.8|2687.8|2692.3|2688.3|2690.8|2686.8|159
1645106680000|2022-02-17 14:04:40|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|1
1645106690000|2022-02-17 14:04:50|||||||||2
1645106700000|2022-02-17 14:05:00|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|28
1645106710000|2022-02-17 14:05:10|2695.3|2691.3|2694.3|2690.3|2695.3|2691.3|2694.3|2690.3|3
1645106720000|2022-02-17 14:05:20|2694.8|2690.8|2695.3|2691.3|2695.3|2691.3|2694.8|2690.8|0
1645106730000|2022-02-17 14:05:30|2694.8|2690.8|2694.3|2690.3|2694.8|2690.8|2693.8|2689.8|4
1645106740000|2022-02-17 14:05:40|2693.8|2689.8|2694.3|2690.3|2694.3|2690.3|2693.8|2689.8|0
1645106750000|2022-02-17 14:05:50|2693.8|2689.8|2693.3|2689.3|2693.8|2689.8|2693.3|2689.3|3
1645106760000|2022-02-17 14:06:00|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2
1645106800000|2022-02-17 14:06:40|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2690.8|2686.8|16
1645106820000|2022-02-17 14:07:00|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|10
1645106850000|2022-02-17 14:07:30|||||||||46
1645106860000|2022-02-17 14:07:40|2691.8|2687.8|2691.8|2687.8|2692.3|2688.3|2691.8|2687.8|3
1645106870000|2022-02-17 14:07:50|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|1
1645106910000|2022-02-17 14:08:30|2692.3|2688.3|2691.8|2687.8|2692.3|2688.3|2691.8|2687.8|1
1645106930000|2022-02-17 14:08:50|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|1
1645106940000|2022-02-17 14:09:00|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|89
1645106960000|2022-02-17 14:09:20|2692.3|2688.3|2691.8|2687.8|2692.3|2688.3|2691.8|2687.8|0
1645106970000|2022-02-17 14:09:30|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|1
1645107010000|2022-02-17 14:10:10|||||||||1
1645107050000|2022-02-17 14:10:50|2690.8|2686.8|2692.3|2688.3|2692.3|2688.3|2690.8|2686.8|81
1645107060000|2022-02-17 14:11:00|||||||||74
1645107070000|2022-02-17 14:11:10|2691.8|2687.8|2692.3|2688.3|2692.3|2688.3|2691.8|2687.8|1
1645107090000|2022-02-17 14:11:30|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|0
1645107100000|2022-02-17 14:11:40|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|4
1645107110000|2022-02-17 14:11:50|||||||||5
1645107120000|2022-02-17 14:12:00|||||||||3
1645107130000|2022-02-17 14:12:10|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|3
1645107170000|2022-02-17 14:12:50|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|55
1645107180000|2022-02-17 14:13:00|2693.3|2689.3|2693.3|2689.3|2693.8|2689.8|2693.3|2689.3|4
1645107210000|2022-02-17 14:13:30|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|0
1645107220000|2022-02-17 14:13:40|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|10
1645107240000|2022-02-17 14:14:00|2691.8|2687.8|2692.3|2688.3|2692.3|2688.3|2691.8|2687.8|0
1645107290000|2022-02-17 14:14:50|2691.8|2687.8|2692.3|2688.3|2692.3|2688.3|2691.8|2687.8|1
1645107310000|2022-02-17 14:15:10|||||||||1
1645107330000|2022-02-17 14:15:30|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|1
1645107400000|2022-02-17 14:16:40|||||||||1
1645107420000|2022-02-17 14:17:00|2690.8|2686.8|2691.3|2687.3|2691.3|2687.3|2690.8|2686.8|1
1645107470000|2022-02-17 14:17:50|2691.8|2687.8|2693.3|2689.3|2693.3|2689.3|2691.8|2687.8|26
1645107480000|2022-02-17 14:18:00|2692.8|2688.8|2691.8|2687.8|2692.8|2688.8|2691.8|2687.8|0
1645107540000|2022-02-17 14:19:00|||||||||3
1645107560000|2022-02-17 14:19:20|||||||||1
1645107590000|2022-02-17 14:19:50|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|8
1645107600000|2022-02-17 14:20:00|||||||||1
1645107640000|2022-02-17 14:20:40|2690.8|2686.8|2691.3|2687.3|2691.3|2687.3|2690.8|2686.8|4
1645107660000|2022-02-17 14:21:00|2692.3|2688.3|2691.8|2687.8|2692.3|2688.3|2691.8|2687.8|5
1645107670000|2022-02-17 14:21:10|2692.3|2688.3|2692.8|2688.8|2692.8|2688.8|2692.3|2688.3|3
1645107680000|2022-02-17 14:21:20|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|1
1645107700000|2022-02-17 14:21:40|2693.8|2689.8|2693.8|2689.8|2694.3|2690.3|2693.8|2689.8|8
1645107710000|2022-02-17 14:21:50|2694.8|2690.8|2695.3|2691.3|2695.3|2691.3|2694.8|2690.8|2
1645107720000|2022-02-17 14:22:00|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|0
1645107730000|2022-02-17 14:22:10|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2
1645107780000|2022-02-17 14:23:00|2696.3|2692.3|2695.8|2691.8|2696.3|2692.3|2695.8|2691.8|1
1645107830000|2022-02-17 14:23:50|2695.3|2691.3|2693.3|2689.3|2695.3|2691.3|2692.8|2688.8|7
1645107840000|2022-02-17 14:24:00|2693.8|2689.8|2693.3|2689.3|2693.8|2689.8|2693.3|2689.3|2
1645107860000|2022-02-17 14:24:20|2693.8|2689.8|2693.3|2689.3|2693.8|2689.8|2693.3|2689.3|2
1645107870000|2022-02-17 14:24:30|2694.8|2690.8|2692.8|2688.8|2694.8|2690.8|2692.8|2688.8|13
1645107890000|2022-02-17 14:24:50|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|1
1645107920000|2022-02-17 14:25:20|||||||||2
1645107950000|2022-02-17 14:25:50|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|0
1645108000000|2022-02-17 14:26:40|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|3
1645108020000|2022-02-17 14:27:00|2694.3|2690.3|2693.8|2689.8|2694.8|2690.8|2693.8|2689.8|10
1645108050000|2022-02-17 14:27:30|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2
1645108070000|2022-02-17 14:27:50|||||||||1
1645108080000|2022-02-17 14:28:00|2693.8|2689.8|2693.3|2689.3|2693.8|2689.8|2693.3|2689.3|2
1645108130000|2022-02-17 14:28:50|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|0
1645108140000|2022-02-17 14:29:00|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|1
1645108190000|2022-02-17 14:29:50|||||||||1
1645108210000|2022-02-17 14:30:10|2692.8|2688.8|2694.8|2690.8|2695.3|2691.3|2692.8|2688.8|15
1645108230000|2022-02-17 14:30:30|||||||||6
1645108240000|2022-02-17 14:30:40|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|6
1645108290000|2022-02-17 14:31:30|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|0
1645108300000|2022-02-17 14:31:40|||||||||1
1645108310000|2022-02-17 14:31:50|2695.3|2691.3|2696.8|2692.8|2696.8|2692.8|2695.3|2691.3|10
1645108320000|2022-02-17 14:32:00|2697.3|2693.3|2695.8|2691.8|2697.3|2693.3|2695.8|2691.8|8
1645108330000|2022-02-17 14:32:10|2696.3|2692.3|2695.8|2691.8|2696.3|2692.3|2695.8|2691.8|1
1645108350000|2022-02-17 14:32:30|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|1
1645108370000|2022-02-17 14:32:50|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|6
1645108400000|2022-02-17 14:33:20|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|0
1645108410000|2022-02-17 14:33:30|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2
1645108420000|2022-02-17 14:33:40|2695.8|2691.8|2695.3|2691.3|2696.3|2692.3|2695.3|2691.3|18
1645108430000|2022-02-17 14:33:50|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|0
1645108440000|2022-02-17 14:34:00|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|7
1645108450000|2022-02-17 14:34:10|2694.8|2690.8|2693.8|2689.8|2694.8|2690.8|2693.8|2689.8|11
1645108470000|2022-02-17 14:34:30|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|6
1645108480000|2022-02-17 14:34:40|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|0
1645108500000|2022-02-17 14:35:00|2694.3|2690.3|2693.8|2689.8|2694.3|2690.3|2693.8|2689.8|7
1645108510000|2022-02-17 14:35:10|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|1
1645108530000|2022-02-17 14:35:30|||||||||12
1645108540000|2022-02-17 14:35:40|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|7
1645108550000|2022-02-17 14:35:50|2689.8|2685.8|2688.8|2684.8|2689.8|2685.8|2688.8|2684.8|6
1645108560000|2022-02-17 14:36:00|2689.8|2685.8|2689.3|2685.3|2689.8|2685.8|2689.3|2685.3|6
1645108580000|2022-02-17 14:36:20|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|6
1645108630000|2022-02-17 14:37:10|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|8
1645108650000|2022-02-17 14:37:30|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|1
1645108660000|2022-02-17 14:37:40|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|5
1645108670000|2022-02-17 14:37:50|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2
1645108680000|2022-02-17 14:38:00|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|13
1645108690000|2022-02-17 14:38:10|||||||||1
1645108700000|2022-02-17 14:38:20|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|12
1645108720000|2022-02-17 14:38:40|2685.8|2681.8|2686.3|2682.3|2686.8|2682.8|2685.8|2681.8|13
1645108750000|2022-02-17 14:39:10|2687.8|2683.8|2688.3|2684.3|2688.8|2684.8|2687.8|2683.8|20
1645108760000|2022-02-17 14:39:20|2687.8|2683.8|2687.3|2683.3|2687.8|2683.8|2687.3|2683.3|8
1645108770000|2022-02-17 14:39:30|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|6
1645108790000|2022-02-17 14:39:50|2688.8|2684.8|2688.3|2684.3|2688.8|2684.8|2688.3|2684.3|88
1645108800000|2022-02-17 14:40:00|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|4
1645108810000|2022-02-17 14:40:10|2687.3|2683.3|2688.3|2684.3|2688.8|2684.8|2687.3|2683.3|4
1645108830000|2022-02-17 14:40:30|||||||||13
1645108840000|2022-02-17 14:40:40|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|3
1645108850000|2022-02-17 14:40:50|2686.3|2682.3|2686.3|2682.3|2686.8|2682.8|2686.3|2682.3|9
1645108860000|2022-02-17 14:41:00|2686.8|2682.8|2686.3|2682.3|2687.3|2683.3|2686.3|2682.3|13
1645108870000|2022-02-17 14:41:10|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|1
1645108880000|2022-02-17 14:41:20|2688.3|2684.3|2688.3|2684.3|2688.8|2684.8|2688.3|2684.3|4
1645108890000|2022-02-17 14:41:30|2689.3|2685.3|2688.8|2684.8|2689.8|2685.8|2688.8|2684.8|23
1645108900000|2022-02-17 14:41:40|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|3
1645108920000|2022-02-17 14:42:00|2689.8|2685.8|2689.3|2685.3|2690.3|2686.3|2689.3|2685.3|10
1645108940000|2022-02-17 14:42:20|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|4
1645108960000|2022-02-17 14:42:40|2689.8|2685.8|2689.3|2685.3|2689.8|2685.8|2689.3|2685.3|7
1645108980000|2022-02-17 14:43:00|2689.8|2685.8|2690.3|2686.3|2690.3|2686.3|2689.8|2685.8|4
1645109000000|2022-02-17 14:43:20|2690.8|2686.8|2690.3|2686.3|2690.8|2686.8|2690.3|2686.3|1
1645109010000|2022-02-17 14:43:30|2689.8|2685.8|2689.8|2685.8|2690.3|2686.3|2689.8|2685.8|4
1645109080000|2022-02-17 14:44:40|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|9
1645109100000|2022-02-17 14:45:00|2689.3|2685.3|2688.8|2684.8|2689.3|2685.3|2688.8|2684.8|14
1645109110000|2022-02-17 14:45:10|2689.3|2685.3|2688.8|2684.8|2689.3|2685.3|2688.8|2684.8|11
1645109120000|2022-02-17 14:45:20|2689.3|2685.3|2688.8|2684.8|2689.3|2685.3|2688.8|2684.8|4
1645109130000|2022-02-17 14:45:30|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2
1645109140000|2022-02-17 14:45:40|2686.8|2682.8|2687.3|2683.3|2687.3|2683.3|2686.8|2682.8|15
1645109150000|2022-02-17 14:45:50|2687.8|2683.8|2689.3|2685.3|2689.8|2685.8|2687.3|2683.3|17
1645109160000|2022-02-17 14:46:00|2689.8|2685.8|2689.3|2685.3|2689.8|2685.8|2689.3|2685.3|2
1645109180000|2022-02-17 14:46:20|2689.8|2685.8|2691.3|2687.3|2691.3|2687.3|2689.8|2685.8|10
1645109190000|2022-02-17 14:46:30|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|3
1645109200000|2022-02-17 14:46:40|||||||||1
1645109210000|2022-02-17 14:46:50|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|3
1645109220000|2022-02-17 14:47:00|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2690.3|2686.3|11
1645109230000|2022-02-17 14:47:10|||||||||12
1645109250000|2022-02-17 14:47:30|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|1
1645109260000|2022-02-17 14:47:40|||||||||12
1645109270000|2022-02-17 14:47:50|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|9
1645109280000|2022-02-17 14:48:00|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|4
1645109310000|2022-02-17 14:48:30|||||||||1
1645109320000|2022-02-17 14:48:40|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|10
1645109330000|2022-02-17 14:48:50|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|3
1645109340000|2022-02-17 14:49:00|2690.8|2686.8|2691.3|2687.3|2691.3|2687.3|2690.8|2686.8|3
1645109350000|2022-02-17 14:49:10|||||||||2
1645109360000|2022-02-17 14:49:20|2690.8|2686.8|2691.3|2687.3|2691.3|2687.3|2690.8|2686.8|3
1645109370000|2022-02-17 14:49:30|||||||||1
1645109380000|2022-02-17 14:49:40|||||||||12
1645109390000|2022-02-17 14:49:50|||||||||1
1645109400000|2022-02-17 14:50:00|2690.8|2686.8|2690.8|2686.8|2691.3|2687.3|2690.8|2686.8|2
1645109410000|2022-02-17 14:50:10|||||||||1
1645109420000|2022-02-17 14:50:20|||||||||1
1645109430000|2022-02-17 14:50:30|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|3
1645109440000|2022-02-17 14:50:40|2690.8|2686.8|2691.8|2687.8|2691.8|2687.8|2690.8|2686.8|2
1645109450000|2022-02-17 14:50:50|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|11
1645109460000|2022-02-17 14:51:00|2692.8|2688.8|2692.8|2688.8|2693.8|2689.8|2692.8|2688.8|20
1645109470000|2022-02-17 14:51:10|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|5
1645109490000|2022-02-17 14:51:30|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|0
1645109500000|2022-02-17 14:51:40|||||||||1
1645109510000|2022-02-17 14:51:50|||||||||5
1645109520000|2022-02-17 14:52:00|2691.8|2687.8|2690.8|2686.8|2691.8|2687.8|2690.8|2686.8|9
1645109540000|2022-02-17 14:52:20|2690.3|2686.3|2689.8|2685.8|2690.3|2686.3|2689.8|2685.8|1
1645109610000|2022-02-17 14:53:30|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|134
1645109620000|2022-02-17 14:53:40|||||||||187
1645109630000|2022-02-17 14:53:50|||||||||62
1645109640000|2022-02-17 14:54:00|2691.8|2687.8|2691.3|2687.3|2691.8|2687.8|2691.3|2687.3|10
1645109680000|2022-02-17 14:54:40|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|1
1645109690000|2022-02-17 14:54:50|||||||||2
1645109700000|2022-02-17 14:55:00|2691.3|2687.3|2690.8|2686.8|2691.8|2687.8|2690.8|2686.8|8
1645109720000|2022-02-17 14:55:20|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|16
1645109730000|2022-02-17 14:55:30|2689.8|2685.8|2690.3|2686.3|2690.3|2686.3|2689.8|2685.8|2
1645109740000|2022-02-17 14:55:40|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.3|2686.3|0
1645109750000|2022-02-17 14:55:50|||||||||7
1645109760000|2022-02-17 14:56:00|||||||||3
1645109770000|2022-02-17 14:56:10|2689.8|2685.8|2689.3|2685.3|2689.8|2685.8|2689.3|2685.3|10
1645109780000|2022-02-17 14:56:20|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|9
1645109850000|2022-02-17 14:57:30|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|35
1645109860000|2022-02-17 14:57:40|||||||||2
1645109870000|2022-02-17 14:57:50|||||||||1
1645109880000|2022-02-17 14:58:00|2690.8|2686.8|2690.3|2686.3|2690.8|2686.8|2690.3|2686.3|10
1645109910000|2022-02-17 14:58:30|2690.8|2686.8|2690.3|2686.3|2690.8|2686.8|2690.3|2686.3|0
1645109920000|2022-02-17 14:58:40|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|3
1645109930000|2022-02-17 14:58:50|||||||||2
1645109940000|2022-02-17 14:59:00|||||||||6
1645109950000|2022-02-17 14:59:10|||||||||1
1645109960000|2022-02-17 14:59:20|||||||||5
1645109970000|2022-02-17 14:59:30|||||||||2
1645109990000|2022-02-17 14:59:50|||||||||4
1645110000000|2022-02-17 15:00:00|||||||||17
1645110020000|2022-02-17 15:00:20|||||||||8
1645110030000|2022-02-17 15:00:30|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2
1645110040000|2022-02-17 15:00:40|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|0
1645110050000|2022-02-17 15:00:50|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|6
1645110060000|2022-02-17 15:01:00|||||||||1
1645110070000|2022-02-17 15:01:10|||||||||4
1645110090000|2022-02-17 15:01:30|2688.3|2684.3|2688.8|2684.8|2688.8|2684.8|2688.3|2684.3|108
1645110110000|2022-02-17 15:01:50|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2
1645110120000|2022-02-17 15:02:00|2688.8|2684.8|2688.3|2684.3|2688.8|2684.8|2688.3|2684.3|2
1645110140000|2022-02-17 15:02:20|||||||||3
1645110150000|2022-02-17 15:02:30|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|0
1645110160000|2022-02-17 15:02:40|2687.3|2683.3|2686.8|2682.8|2687.8|2683.8|2686.8|2682.8|7
1645110170000|2022-02-17 15:02:50|||||||||12
1645110180000|2022-02-17 15:03:00|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|5
1645110190000|2022-02-17 15:03:10|2685.8|2681.8|2685.3|2681.3|2685.8|2681.8|2685.3|2681.3|10
1645110200000|2022-02-17 15:03:20|2684.8|2680.8|2684.8|2680.8|2685.3|2681.3|2684.8|2680.8|8
1645110220000|2022-02-17 15:03:40|2686.3|2682.3|2687.3|2683.3|2687.3|2683.3|2686.3|2682.3|9
1645110240000|2022-02-17 15:04:00|2687.8|2683.8|2688.8|2684.8|2688.8|2684.8|2687.8|2683.8|2
1645110250000|2022-02-17 15:04:10|||||||||1
1645110260000|2022-02-17 15:04:20|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2687.8|2683.8|13
1645110290000|2022-02-17 15:04:50|2687.8|2683.8|2686.8|2682.8|2687.8|2683.8|2686.8|2682.8|10
1645110300000|2022-02-17 15:05:00|2685.8|2681.8|2685.3|2681.3|2685.8|2681.8|2685.3|2681.3|9
1645110320000|2022-02-17 15:05:20|||||||||4
1645110340000|2022-02-17 15:05:40|||||||||1
1645110350000|2022-02-17 15:05:50|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|0
1645110360000|2022-02-17 15:06:00|2685.3|2681.3|2685.3|2681.3|2685.8|2681.8|2685.3|2681.3|17
1645110370000|2022-02-17 15:06:10|2684.8|2680.8|2684.3|2680.3|2684.8|2680.8|2684.3|2680.3|30
1645110380000|2022-02-17 15:06:20|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|6
1645110390000|2022-02-17 15:06:30|2683.8|2679.8|2684.3|2680.3|2684.8|2680.8|2683.8|2679.8|28
1645110420000|2022-02-17 15:07:00|2684.8|2680.8|2685.3|2681.3|2685.3|2681.3|2684.8|2680.8|5
1645110440000|2022-02-17 15:07:20|2684.8|2680.8|2685.3|2681.3|2685.8|2681.8|2684.8|2680.8|24
1645110450000|2022-02-17 15:07:30|||||||||1
1645110460000|2022-02-17 15:07:40|||||||||1
1645110470000|2022-02-17 15:07:50|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|1
1645110480000|2022-02-17 15:08:00|||||||||5
1645110490000|2022-02-17 15:08:10|||||||||3
1645110500000|2022-02-17 15:08:20|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|1
1645110510000|2022-02-17 15:08:30|||||||||2
1645110520000|2022-02-17 15:08:40|||||||||1
1645110540000|2022-02-17 15:09:00|||||||||2
1645110560000|2022-02-17 15:09:20|||||||||19
1645110640000|2022-02-17 15:10:40|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|58
1645110650000|2022-02-17 15:10:50|2684.8|2680.8|2685.8|2681.8|2685.8|2681.8|2684.8|2680.8|3
1645110660000|2022-02-17 15:11:00|2684.8|2680.8|2683.8|2679.8|2684.8|2680.8|2683.8|2679.8|3
1645110670000|2022-02-17 15:11:10|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|2
1645110680000|2022-02-17 15:11:20|2683.8|2679.8|2684.3|2680.3|2684.3|2680.3|2683.8|2679.8|0
1645110690000|2022-02-17 15:11:30|||||||||1
1645110710000|2022-02-17 15:11:50|||||||||1
1645110720000|2022-02-17 15:12:00|2683.8|2679.8|2683.3|2679.3|2683.8|2679.8|2683.3|2679.3|4
1645110730000|2022-02-17 15:12:10|||||||||16
1645110740000|2022-02-17 15:12:20|||||||||2
1645110750000|2022-02-17 15:12:30|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|1
1645110770000|2022-02-17 15:12:50|||||||||1
1645110780000|2022-02-17 15:13:00|||||||||3
1645110790000|2022-02-17 15:13:10|||||||||1
1645110810000|2022-02-17 15:13:30|||||||||2
1645110820000|2022-02-17 15:13:40|2685.3|2681.3|2685.8|2681.8|2685.8|2681.8|2685.3|2681.3|5
1645110830000|2022-02-17 15:13:50|||||||||27
1645110840000|2022-02-17 15:14:00|||||||||5
1645110850000|2022-02-17 15:14:10|||||||||1
1645110860000|2022-02-17 15:14:20|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|6
1645110870000|2022-02-17 15:14:30|2683.8|2679.8|2684.3|2680.3|2684.3|2680.3|2683.8|2679.8|8
1645110880000|2022-02-17 15:14:40|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|4
1645110900000|2022-02-17 15:15:00|2684.3|2680.3|2683.8|2679.8|2684.3|2680.3|2683.8|2679.8|2
1645110920000|2022-02-17 15:15:20|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|5
1645110940000|2022-02-17 15:15:40|||||||||4
1645110950000|2022-02-17 15:15:50|||||||||1
1645110960000|2022-02-17 15:16:00|2681.8|2677.8|2681.3|2677.3|2681.8|2677.8|2681.3|2677.3|17
1645110970000|2022-02-17 15:16:10|2680.8|2676.8|2679.3|2675.3|2680.8|2676.8|2679.3|2675.3|6
1645110980000|2022-02-17 15:16:20|2679.8|2675.8|2677.8|2673.8|2679.8|2675.8|2677.8|2673.8|11
1645110990000|2022-02-17 15:16:30|2678.3|2674.3|2677.8|2673.8|2678.3|2674.3|2677.8|2673.8|14
1645111000000|2022-02-17 15:16:40|2678.3|2674.3|2678.8|2674.8|2678.8|2674.8|2678.3|2674.3|2
1645111010000|2022-02-17 15:16:50|2678.3|2674.3|2677.8|2673.8|2678.3|2674.3|2677.8|2673.8|32
1645111020000|2022-02-17 15:17:00|2678.3|2674.3|2678.3|2674.3|2678.8|2674.8|2677.8|2673.8|136
1645111030000|2022-02-17 15:17:10|2678.8|2674.8|2678.3|2674.3|2678.8|2674.8|2678.3|2674.3|4
1645111040000|2022-02-17 15:17:20|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|2678.3|2674.3|2
1645111070000|2022-02-17 15:17:50|||||||||2
1645111080000|2022-02-17 15:18:00|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|9
1645111100000|2022-02-17 15:18:20|||||||||23
1645111140000|2022-02-17 15:19:00|||||||||2
1645111160000|2022-02-17 15:19:20|||||||||1
1645111170000|2022-02-17 15:19:30|2676.3|2672.3|2676.8|2672.8|2676.8|2672.8|2676.3|2672.3|10
1645111180000|2022-02-17 15:19:40|||||||||1
1645111200000|2022-02-17 15:20:00|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2
1645111210000|2022-02-17 15:20:10|2676.8|2672.8|2676.3|2672.3|2676.8|2672.8|2676.3|2672.3|2
1645111220000|2022-02-17 15:20:20|2674.8|2670.8|2674.8|2670.8|2675.8|2671.8|2674.8|2670.8|5
1645111230000|2022-02-17 15:20:30|||||||||1
1645111240000|2022-02-17 15:20:40|2674.3|2670.3|2674.3|2670.3|2674.8|2670.8|2674.3|2670.3|10
1645111250000|2022-02-17 15:20:50|||||||||2
1645111260000|2022-02-17 15:21:00|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2
1645111270000|2022-02-17 15:21:10|||||||||5
1645111290000|2022-02-17 15:21:30|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|11
1645111300000|2022-02-17 15:21:40|||||||||1
1645111310000|2022-02-17 15:21:50|||||||||1
1645111330000|2022-02-17 15:22:10|2676.3|2672.3|2675.8|2671.8|2676.3|2672.3|2675.8|2671.8|24
1645111340000|2022-02-17 15:22:20|2676.3|2672.3|2676.3|2672.3|2676.8|2672.8|2676.3|2672.3|7
1645111370000|2022-02-17 15:22:50|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|3
1645111410000|2022-02-17 15:23:30|2676.8|2672.8|2677.8|2673.8|2677.8|2673.8|2676.8|2672.8|4
1645111420000|2022-02-17 15:23:40|||||||||1
1645111430000|2022-02-17 15:23:50|||||||||2
1645111450000|2022-02-17 15:24:10|||||||||18
1645111460000|2022-02-17 15:24:20|||||||||1
1645111470000|2022-02-17 15:24:30|||||||||8
1645111480000|2022-02-17 15:24:40|||||||||1
1645111500000|2022-02-17 15:25:00|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|5
1645111510000|2022-02-17 15:25:10|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|3
1645111520000|2022-02-17 15:25:20|2675.3|2671.3|2673.8|2669.8|2675.3|2671.3|2673.8|2669.8|15
1645111530000|2022-02-17 15:25:30|||||||||6
1645111540000|2022-02-17 15:25:40|||||||||1
1645111550000|2022-02-17 15:25:50|||||||||2
1645111560000|2022-02-17 15:26:00|2674.8|2670.8|2673.8|2669.8|2674.8|2670.8|2673.8|2669.8|11
1645111570000|2022-02-17 15:26:10|||||||||3
1645111620000|2022-02-17 15:27:00|||||||||15
1645111640000|2022-02-17 15:27:20|||||||||2
1645111680000|2022-02-17 15:28:00|2673.3|2669.3|2672.8|2668.8|2673.3|2669.3|2672.8|2668.8|15
1645111690000|2022-02-17 15:28:10|2673.8|2669.8|2672.8|2668.8|2673.8|2669.8|2672.8|2668.8|11
1645111700000|2022-02-17 15:28:20|2673.3|2669.3|2672.8|2668.8|2673.3|2669.3|2672.8|2668.8|13
1645111710000|2022-02-17 15:28:30|||||||||1
1645111720000|2022-02-17 15:28:40|2673.3|2669.3|2673.8|2669.8|2673.8|2669.8|2673.3|2669.3|3
1645111730000|2022-02-17 15:28:50|||||||||1
1645111740000|2022-02-17 15:29:00|2673.3|2669.3|2673.3|2669.3|2673.8|2669.8|2673.3|2669.3|4
1645111780000|2022-02-17 15:29:40|||||||||1
1645111800000|2022-02-17 15:30:00|||||||||1
1645111810000|2022-02-17 15:30:10|2672.8|2668.8|2673.3|2669.3|2673.3|2669.3|2672.8|2668.8|1
1645111820000|2022-02-17 15:30:20|||||||||1
1645111830000|2022-02-17 15:30:30|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2671.8|2667.8|31
1645111850000|2022-02-17 15:30:50|2672.3|2668.3|2671.8|2667.8|2672.3|2668.3|2671.8|2667.8|21
1645111860000|2022-02-17 15:31:00|2672.3|2668.3|2671.8|2667.8|2672.8|2668.8|2671.8|2667.8|179
1645111870000|2022-02-17 15:31:10|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|19
1645111880000|2022-02-17 15:31:20|||||||||3
1645111900000|2022-02-17 15:31:40|||||||||6
1645111910000|2022-02-17 15:31:50|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|10
1645111920000|2022-02-17 15:32:00|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|21
1645111940000|2022-02-17 15:32:20|||||||||8
1645111980000|2022-02-17 15:33:00|||||||||3
1645112000000|2022-02-17 15:33:20|||||||||14
1645112010000|2022-02-17 15:33:30|||||||||53
1645112020000|2022-02-17 15:33:40|||||||||1
1645112040000|2022-02-17 15:34:00|||||||||3
1645112050000|2022-02-17 15:34:10|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|5
1645112070000|2022-02-17 15:34:30|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|6
1645112100000|2022-02-17 15:35:00|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2
1645112110000|2022-02-17 15:35:10|2671.8|2667.8|2672.8|2668.8|2672.8|2668.8|2671.8|2667.8|8
1645112120000|2022-02-17 15:35:20|2672.3|2668.3|2672.8|2668.8|2672.8|2668.8|2672.3|2668.3|76
1645112130000|2022-02-17 15:35:30|||||||||2
1645112140000|2022-02-17 15:35:40|||||||||2
1645112150000|2022-02-17 15:35:50|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2
1645112190000|2022-02-17 15:36:30|2673.8|2669.8|2675.3|2671.3|2675.3|2671.3|2673.8|2669.8|19
1645112200000|2022-02-17 15:36:40|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|0
1645112210000|2022-02-17 15:36:50|2673.3|2669.3|2673.3|2669.3|2673.8|2669.8|2672.8|2668.8|41
1645112220000|2022-02-17 15:37:00|||||||||1
1645112230000|2022-02-17 15:37:10|2673.8|2669.8|2674.3|2670.3|2674.3|2670.3|2673.8|2669.8|2
1645112240000|2022-02-17 15:37:20|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|0
1645112250000|2022-02-17 15:37:30|2674.3|2670.3|2673.8|2669.8|2674.3|2670.3|2673.8|2669.8|0
1645112260000|2022-02-17 15:37:40|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|5
1645112280000|2022-02-17 15:38:00|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|10
1645112290000|2022-02-17 15:38:10|||||||||5
1645112300000|2022-02-17 15:38:20|||||||||4
1645112310000|2022-02-17 15:38:30|||||||||1
1645112330000|2022-02-17 15:38:50|||||||||1
1645112340000|2022-02-17 15:39:00|||||||||1
1645112350000|2022-02-17 15:39:10|||||||||2
1645112360000|2022-02-17 15:39:20|||||||||1
1645112380000|2022-02-17 15:39:40|||||||||1
1645112400000|2022-02-17 15:40:00|2676.8|2672.8|2677.3|2673.3|2677.3|2673.3|2676.8|2672.8|2
1645112420000|2022-02-17 15:40:20|||||||||4
1645112430000|2022-02-17 15:40:30|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|3
1645112460000|2022-02-17 15:41:00|||||||||1
1645112470000|2022-02-17 15:41:10|||||||||1
1645112480000|2022-02-17 15:41:20|||||||||11
1645112510000|2022-02-17 15:41:50|||||||||1
1645112520000|2022-02-17 15:42:00|||||||||1
1645112530000|2022-02-17 15:42:10|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2
1645112540000|2022-02-17 15:42:20|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|8
1645112550000|2022-02-17 15:42:30|||||||||3
1645112570000|2022-02-17 15:42:50|2675.8|2671.8|2676.8|2672.8|2676.8|2672.8|2675.8|2671.8|16
1645112580000|2022-02-17 15:43:00|2677.3|2673.3|2676.8|2672.8|2677.3|2673.3|2676.8|2672.8|2
1645112600000|2022-02-17 15:43:20|||||||||6
1645112630000|2022-02-17 15:43:50|2675.8|2671.8|2676.8|2672.8|2676.8|2672.8|2675.8|2671.8|13
1645112640000|2022-02-17 15:44:00|||||||||1
1645112650000|2022-02-17 15:44:10|||||||||4
1645112660000|2022-02-17 15:44:20|2675.8|2671.8|2675.8|2671.8|2676.3|2672.3|2675.8|2671.8|8
1645112680000|2022-02-17 15:44:40|||||||||3
1645112700000|2022-02-17 15:45:00|||||||||1
1645112710000|2022-02-17 15:45:10|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|7
1645112730000|2022-02-17 15:45:30|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|7
1645112740000|2022-02-17 15:45:40|||||||||1
1645112760000|2022-02-17 15:46:00|||||||||9
1645112770000|2022-02-17 15:46:10|||||||||20
1645112900000|2022-02-17 15:48:20|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|70
1645112920000|2022-02-17 15:48:40|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2
1645112940000|2022-02-17 15:49:00|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|18
1645112950000|2022-02-17 15:49:10|||||||||4
1645112960000|2022-02-17 15:49:20|2677.3|2673.3|2677.8|2673.8|2677.8|2673.8|2677.3|2673.3|22
1645112970000|2022-02-17 15:49:30|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|8
1645112980000|2022-02-17 15:49:40|2677.8|2673.8|2678.3|2674.3|2678.3|2674.3|2677.8|2673.8|7
1645112990000|2022-02-17 15:49:50|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|0
1645113000000|2022-02-17 15:50:00|2679.3|2675.3|2678.8|2674.8|2679.3|2675.3|2678.8|2674.8|11
1645113010000|2022-02-17 15:50:10|2678.3|2674.3|2678.8|2674.8|2678.8|2674.8|2678.3|2674.3|6
1645113020000|2022-02-17 15:50:20|||||||||2
1645113030000|2022-02-17 15:50:30|||||||||10
1645113050000|2022-02-17 15:50:50|||||||||1
1645113060000|2022-02-17 15:51:00|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|10
1645113070000|2022-02-17 15:51:10|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|1
1645113080000|2022-02-17 15:51:20|||||||||1
1645113090000|2022-02-17 15:51:30|2674.3|2670.3|2672.8|2668.8|2674.3|2670.3|2672.8|2668.8|27
1645113100000|2022-02-17 15:51:40|||||||||1
1645113110000|2022-02-17 15:51:50|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|266
1645113120000|2022-02-17 15:52:00|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|9
1645113130000|2022-02-17 15:52:10|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|9
1645113150000|2022-02-17 15:52:30|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2
1645113160000|2022-02-17 15:52:40|||||||||1
1645113170000|2022-02-17 15:52:50|2672.8|2668.8|2671.8|2667.8|2672.8|2668.8|2671.8|2667.8|15
1645113180000|2022-02-17 15:53:00|2672.3|2668.3|2671.8|2667.8|2672.3|2668.3|2671.8|2667.8|3
1645113190000|2022-02-17 15:53:10|||||||||1
1645113200000|2022-02-17 15:53:20|||||||||2
1645113210000|2022-02-17 15:53:30|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|1
1645113230000|2022-02-17 15:53:50|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|4
1645113240000|2022-02-17 15:54:00|2670.8|2666.8|2671.8|2667.8|2671.8|2667.8|2670.8|2666.8|57
1645113250000|2022-02-17 15:54:10|||||||||1
1645113260000|2022-02-17 15:54:20|||||||||18
1645113270000|2022-02-17 15:54:30|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|8
1645113280000|2022-02-17 15:54:40|||||||||1
1645113290000|2022-02-17 15:54:50|2671.3|2667.3|2670.8|2666.8|2671.3|2667.3|2670.8|2666.8|8
1645113300000|2022-02-17 15:55:00|2671.3|2667.3|2671.8|2667.8|2671.8|2667.8|2671.3|2667.3|2
1645113320000|2022-02-17 15:55:20|2671.3|2667.3|2670.8|2666.8|2671.3|2667.3|2670.8|2666.8|22
1645113330000|2022-02-17 15:55:30|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|4
1645113360000|2022-02-17 15:56:00|||||||||1
1645113380000|2022-02-17 15:56:20|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|1
1645113390000|2022-02-17 15:56:30|||||||||1
1645113410000|2022-02-17 15:56:50|||||||||2
1645113420000|2022-02-17 15:57:00|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|43
1645113430000|2022-02-17 15:57:10|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|0
1645113440000|2022-02-17 15:57:20|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|4
1645113450000|2022-02-17 15:57:30|||||||||18
1645113480000|2022-02-17 15:58:00|||||||||2
1645113530000|2022-02-17 15:58:50|||||||||1
1645113540000|2022-02-17 15:59:00|2672.3|2668.3|2672.8|2668.8|2672.8|2668.8|2672.3|2668.3|40
1645113550000|2022-02-17 15:59:10|||||||||1
1645113560000|2022-02-17 15:59:20|2673.3|2669.3|2672.8|2668.8|2673.3|2669.3|2672.8|2668.8|5
1645113600000|2022-02-17 16:00:00|||||||||3
1645113610000|2022-02-17 16:00:10|||||||||42
1645113620000|2022-02-17 16:00:20|||||||||2
1645113630000|2022-02-17 16:00:30|||||||||4
1645113640000|2022-02-17 16:00:40|||||||||1
1645113660000|2022-02-17 16:01:00|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|22
1645113690000|2022-02-17 16:01:30|||||||||1
1645113710000|2022-02-17 16:01:50|2672.8|2668.8|2671.8|2667.8|2672.8|2668.8|2671.8|2667.8|9
1645113720000|2022-02-17 16:02:00|2672.3|2668.3|2672.3|2668.3|2672.8|2668.8|2672.3|2668.3|4
1645113730000|2022-02-17 16:02:10|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|0
1645113740000|2022-02-17 16:02:20|||||||||1
1645113760000|2022-02-17 16:02:40|||||||||1
1645113770000|2022-02-17 16:02:50|||||||||1
1645113780000|2022-02-17 16:03:00|||||||||110
1645113790000|2022-02-17 16:03:10|||||||||7
1645113800000|2022-02-17 16:03:20|||||||||1
1645113820000|2022-02-17 16:03:40|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|27
1645113830000|2022-02-17 16:03:50|||||||||1
1645113850000|2022-02-17 16:04:10|||||||||1
1645113860000|2022-02-17 16:04:20|||||||||1
1645113900000|2022-02-17 16:05:00|||||||||36
1645113910000|2022-02-17 16:05:10|2671.8|2667.8|2670.8|2666.8|2671.8|2667.8|2670.8|2666.8|22
1645113930000|2022-02-17 16:05:30|||||||||7
1645113940000|2022-02-17 16:05:40|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|9
1645113950000|2022-02-17 16:05:50|2673.3|2669.3|2674.8|2670.8|2674.8|2670.8|2673.3|2669.3|25
1645113960000|2022-02-17 16:06:00|2675.8|2671.8|2676.8|2672.8|2676.8|2672.8|2675.8|2671.8|15
1645113980000|2022-02-17 16:06:20|||||||||1
1645113990000|2022-02-17 16:06:30|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|4
1645114000000|2022-02-17 16:06:40|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|7
1645114020000|2022-02-17 16:07:00|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|4
1645114030000|2022-02-17 16:07:10|2678.3|2674.3|2678.8|2674.8|2678.8|2674.8|2678.3|2674.3|12
1645114040000|2022-02-17 16:07:20|2679.8|2675.8|2679.3|2675.3|2679.8|2675.8|2679.3|2675.3|37
1645114050000|2022-02-17 16:07:30|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|12
1645114060000|2022-02-17 16:07:40|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|1
1645114070000|2022-02-17 16:07:50|||||||||1
1645114080000|2022-02-17 16:08:00|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|1
1645114090000|2022-02-17 16:08:10|2681.8|2677.8|2681.3|2677.3|2681.8|2677.8|2681.3|2677.3|17
1645114100000|2022-02-17 16:08:20|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|0
1645114110000|2022-02-17 16:08:30|||||||||1
1645114140000|2022-02-17 16:09:00|2681.3|2677.3|2680.8|2676.8|2681.3|2677.3|2680.8|2676.8|2
1645114150000|2022-02-17 16:09:10|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|17
1645114160000|2022-02-17 16:09:20|2678.8|2674.8|2677.8|2673.8|2678.8|2674.8|2677.8|2673.8|8
1645114170000|2022-02-17 16:09:30|||||||||42
1645114180000|2022-02-17 16:09:40|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2
1645114200000|2022-02-17 16:10:00|2678.8|2674.8|2678.8|2674.8|2679.3|2675.3|2678.8|2674.8|2
1645114210000|2022-02-17 16:10:10|2678.3|2674.3|2677.8|2673.8|2678.3|2674.3|2677.8|2673.8|3
1645114220000|2022-02-17 16:10:20|||||||||1
1645114230000|2022-02-17 16:10:30|||||||||33
1645114240000|2022-02-17 16:10:40|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|1
1645114250000|2022-02-17 16:10:50|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|1
1645114260000|2022-02-17 16:11:00|||||||||2
1645114270000|2022-02-17 16:11:10|||||||||2
1645114290000|2022-02-17 16:11:30|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|3
1645114300000|2022-02-17 16:11:40|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|20
1645114330000|2022-02-17 16:12:10|||||||||1
1645114340000|2022-02-17 16:12:20|||||||||1
1645114370000|2022-02-17 16:12:50|2677.3|2673.3|2676.8|2672.8|2677.3|2673.3|2676.8|2672.8|7
1645114380000|2022-02-17 16:13:00|2677.3|2673.3|2677.8|2673.8|2677.8|2673.8|2677.3|2673.3|3
1645114390000|2022-02-17 16:13:10|||||||||1
1645114410000|2022-02-17 16:13:30|||||||||1
1645114430000|2022-02-17 16:13:50|||||||||9
1645114440000|2022-02-17 16:14:00|2676.8|2672.8|2676.8|2672.8|2677.3|2673.3|2676.8|2672.8|9
1645114460000|2022-02-17 16:14:20|2677.3|2673.3|2676.8|2672.8|2677.8|2673.8|2676.8|2672.8|3
1645114470000|2022-02-17 16:14:30|2677.3|2673.3|2675.8|2671.8|2677.3|2673.3|2675.8|2671.8|14
1645114480000|2022-02-17 16:14:40|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|7
1645114500000|2022-02-17 16:15:00|2675.3|2671.3|2674.8|2670.8|2675.3|2671.3|2674.8|2670.8|5
1645114510000|2022-02-17 16:15:10|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|5
1645114520000|2022-02-17 16:15:20|||||||||7
1645114550000|2022-02-17 16:15:50|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|14
1645114560000|2022-02-17 16:16:00|2673.8|2669.8|2672.8|2668.8|2673.8|2669.8|2672.8|2668.8|14
1645114580000|2022-02-17 16:16:20|||||||||7
1645114600000|2022-02-17 16:16:40|||||||||3
1645114610000|2022-02-17 16:16:50|||||||||14
1645114620000|2022-02-17 16:17:00|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|17
1645114630000|2022-02-17 16:17:10|2674.3|2670.3|2673.8|2669.8|2674.3|2670.3|2673.8|2669.8|10
1645114640000|2022-02-17 16:17:20|2674.8|2670.8|2674.3|2670.3|2674.8|2670.8|2674.3|2670.3|2
1645114650000|2022-02-17 16:17:30|||||||||1
1645114660000|2022-02-17 16:17:40|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|1
1645114670000|2022-02-17 16:17:50|||||||||1
1645114680000|2022-02-17 16:18:00|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2
1645114690000|2022-02-17 16:18:10|||||||||1
1645114710000|2022-02-17 16:18:30|||||||||1
1645114730000|2022-02-17 16:18:50|2674.8|2670.8|2675.3|2671.3|2675.8|2671.8|2674.8|2670.8|15
1645114740000|2022-02-17 16:19:00|2674.8|2670.8|2675.8|2671.8|2675.8|2671.8|2674.8|2670.8|5
1645114760000|2022-02-17 16:19:20|2674.8|2670.8|2673.8|2669.8|2674.8|2670.8|2673.8|2669.8|23
1645114790000|2022-02-17 16:19:50|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|16
1645114800000|2022-02-17 16:20:00|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|1
1645114810000|2022-02-17 16:20:10|||||||||1
1645114850000|2022-02-17 16:20:50|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|14
1645114860000|2022-02-17 16:21:00|2673.3|2669.3|2674.8|2670.8|2675.3|2671.3|2673.3|2669.3|28
1645114870000|2022-02-17 16:21:10|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|0
1645114890000|2022-02-17 16:21:30|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|1
1645114900000|2022-02-17 16:21:40|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2
1645114920000|2022-02-17 16:22:00|2674.3|2670.3|2673.8|2669.8|2674.3|2670.3|2673.8|2669.8|3
1645114930000|2022-02-17 16:22:10|2674.3|2670.3|2674.8|2670.8|2674.8|2670.8|2674.3|2670.3|2
1645114940000|2022-02-17 16:22:20|||||||||3
1645114950000|2022-02-17 16:22:30|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|1
1645114960000|2022-02-17 16:22:40|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|0
1645114970000|2022-02-17 16:22:50|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|12
1645114980000|2022-02-17 16:23:00|2674.3|2670.3|2673.8|2669.8|2674.3|2670.3|2673.8|2669.8|5
1645114990000|2022-02-17 16:23:10|||||||||1
1645115010000|2022-02-17 16:23:30|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2
1645115020000|2022-02-17 16:23:40|2673.8|2669.8|2674.8|2670.8|2674.8|2670.8|2673.8|2669.8|2
1645115060000|2022-02-17 16:24:20|2675.8|2671.8|2674.8|2670.8|2675.8|2671.8|2674.8|2670.8|11
1645115080000|2022-02-17 16:24:40|||||||||2
1645115100000|2022-02-17 16:25:00|2673.8|2669.8|2673.8|2669.8|2674.3|2670.3|2673.8|2669.8|6
1645115110000|2022-02-17 16:25:10|2673.3|2669.3|2672.8|2668.8|2673.3|2669.3|2672.8|2668.8|9
1645115130000|2022-02-17 16:25:30|||||||||1
1645115150000|2022-02-17 16:25:50|2672.3|2668.3|2671.8|2667.8|2672.3|2668.3|2671.8|2667.8|6
1645115160000|2022-02-17 16:26:00|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|2
1645115190000|2022-02-17 16:26:30|||||||||2
1645115200000|2022-02-17 16:26:40|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|2669.8|2665.8|1
1645115220000|2022-02-17 16:27:00|||||||||1
1645115230000|2022-02-17 16:27:10|2669.8|2665.8|2669.8|2665.8|2670.3|2666.3|2669.8|2665.8|12
1645115240000|2022-02-17 16:27:20|||||||||101
1645115250000|2022-02-17 16:27:30|||||||||1
1645115260000|2022-02-17 16:27:40|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|9
1645115270000|2022-02-17 16:27:50|||||||||7
1645115280000|2022-02-17 16:28:00|||||||||4
1645115290000|2022-02-17 16:28:10|||||||||1
1645115310000|2022-02-17 16:28:30|||||||||2
1645115320000|2022-02-17 16:28:40|||||||||5
1645115330000|2022-02-17 16:28:50|||||||||113
1645115340000|2022-02-17 16:29:00|||||||||28
1645115360000|2022-02-17 16:29:20|||||||||1
1645115380000|2022-02-17 16:29:40|||||||||193
1645115390000|2022-02-17 16:29:50|||||||||1
1645115400000|2022-02-17 16:30:00|||||||||5
1645115410000|2022-02-17 16:30:10|2666.8|2662.8|2663.8|2659.8|2666.8|2662.8|2663.8|2659.8|227
1645115420000|2022-02-17 16:30:20|2663.3|2659.3|2663.8|2659.8|2663.8|2659.8|2662.8|2658.8|38
1645115430000|2022-02-17 16:30:30|2663.3|2659.3|2663.3|2659.3|2663.8|2659.8|2663.3|2659.3|56
1645115440000|2022-02-17 16:30:40|2662.8|2658.8|2663.3|2659.3|2663.8|2659.8|2662.8|2658.8|31
1645115450000|2022-02-17 16:30:50|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|102
1645115460000|2022-02-17 16:31:00|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|10
1645115470000|2022-02-17 16:31:10|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|9
1645115480000|2022-02-17 16:31:20|||||||||11
1645115490000|2022-02-17 16:31:30|2660.8|2656.8|2659.8|2655.8|2660.8|2656.8|2659.8|2655.8|39
1645115500000|2022-02-17 16:31:40|||||||||1
1645115510000|2022-02-17 16:31:50|||||||||10
1645115520000|2022-02-17 16:32:00|||||||||2
1645115530000|2022-02-17 16:32:10|||||||||9
1645115540000|2022-02-17 16:32:20|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|1
1645115550000|2022-02-17 16:32:30|||||||||27
1645115570000|2022-02-17 16:32:50|2659.3|2655.3|2658.8|2654.8|2659.8|2655.8|2658.8|2654.8|36
1645115580000|2022-02-17 16:33:00|2659.3|2655.3|2659.8|2655.8|2659.8|2655.8|2659.3|2655.3|8
1645115620000|2022-02-17 16:33:40|||||||||6
1645115630000|2022-02-17 16:33:50|||||||||1
1645115640000|2022-02-17 16:34:00|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|16
1645115670000|2022-02-17 16:34:30|||||||||6
1645115680000|2022-02-17 16:34:40|||||||||1
1645115690000|2022-02-17 16:34:50|2659.3|2655.3|2658.8|2654.8|2659.3|2655.3|2658.8|2654.8|31
1645115700000|2022-02-17 16:35:00|2659.8|2655.8|2658.8|2654.8|2659.8|2655.8|2658.8|2654.8|11
1645115710000|2022-02-17 16:35:10|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|134
1645115720000|2022-02-17 16:35:20|||||||||14
1645115730000|2022-02-17 16:35:30|2658.8|2654.8|2657.8|2653.8|2658.8|2654.8|2657.8|2653.8|3
1645115740000|2022-02-17 16:35:40|2658.8|2654.8|2657.8|2653.8|2658.8|2654.8|2657.8|2653.8|13
1645115750000|2022-02-17 16:35:50|2658.8|2654.8|2658.3|2654.3|2658.8|2654.8|2657.8|2653.8|69
1645115760000|2022-02-17 16:36:00|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|10
1645115770000|2022-02-17 16:36:10|2658.8|2654.8|2658.3|2654.3|2658.8|2654.8|2658.3|2654.3|26
1645115780000|2022-02-17 16:36:20|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|6
1645115790000|2022-02-17 16:36:30|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2657.8|2653.8|86
1645115800000|2022-02-17 16:36:40|||||||||7
1645115810000|2022-02-17 16:36:50|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|3
1645115820000|2022-02-17 16:37:00|||||||||5
1645115830000|2022-02-17 16:37:10|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.3|2654.3|7
1645115840000|2022-02-17 16:37:20|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2
1645115850000|2022-02-17 16:37:30|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|1
1645115870000|2022-02-17 16:37:50|||||||||2
1645115880000|2022-02-17 16:38:00|||||||||3
1645115900000|2022-02-17 16:38:20|2655.9|2651.9|2655.8|2651.8|2655.9|2651.9|2655.8|2651.8|28
1645115910000|2022-02-17 16:38:30|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|50
1645115920000|2022-02-17 16:38:40|||||||||16
1645115930000|2022-02-17 16:38:50|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|12
1645115940000|2022-02-17 16:39:00|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|27
1645115960000|2022-02-17 16:39:20|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|28
1645115970000|2022-02-17 16:39:30|||||||||1
1645115980000|2022-02-17 16:39:40|2658.3|2654.3|2658.8|2654.8|2658.8|2654.8|2658.3|2654.3|22
1645115990000|2022-02-17 16:39:50|||||||||2
1645116000000|2022-02-17 16:40:00|2659.8|2655.8|2658.8|2654.8|2659.8|2655.8|2658.8|2654.8|16
1645116010000|2022-02-17 16:40:10|||||||||2
1645116040000|2022-02-17 16:40:40|||||||||1
1645116050000|2022-02-17 16:40:50|||||||||1
1645116060000|2022-02-17 16:41:00|||||||||7
1645116070000|2022-02-17 16:41:10|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|28
1645116090000|2022-02-17 16:41:30|2656.8|2652.8|2656.8|2652.8|2657.3|2653.3|2656.8|2652.8|21
1645116100000|2022-02-17 16:41:40|2657.3|2653.3|2656.8|2652.8|2657.3|2653.3|2656.8|2652.8|22
1645116110000|2022-02-17 16:41:50|||||||||4
1645116120000|2022-02-17 16:42:00|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2655.8|2651.8|5
1645116130000|2022-02-17 16:42:10|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|19
1645116160000|2022-02-17 16:42:40|||||||||1
1645116170000|2022-02-17 16:42:50|||||||||3
1645116180000|2022-02-17 16:43:00|||||||||5
1645116190000|2022-02-17 16:43:10|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|13
1645116210000|2022-02-17 16:43:30|2656.3|2652.3|2656.3|2652.3|2656.8|2652.8|2656.3|2652.3|6
1645116220000|2022-02-17 16:43:40|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.3|2652.3|1
1645116230000|2022-02-17 16:43:50|||||||||1
1645116240000|2022-02-17 16:44:00|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|5
1645116250000|2022-02-17 16:44:10|2655.8|2651.8|2656.3|2652.3|2656.3|2652.3|2655.8|2651.8|7
1645116290000|2022-02-17 16:44:50|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2
1645116300000|2022-02-17 16:45:00|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|10
1645116310000|2022-02-17 16:45:10|||||||||1
1645116320000|2022-02-17 16:45:20|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|0
1645116330000|2022-02-17 16:45:30|2654.8|2650.8|2654.8|2650.8|2655.8|2651.8|2654.8|2650.8|12
1645116350000|2022-02-17 16:45:50|||||||||16
1645116360000|2022-02-17 16:46:00|||||||||19
1645116370000|2022-02-17 16:46:10|||||||||20
1645116380000|2022-02-17 16:46:20|||||||||50
1645116390000|2022-02-17 16:46:30|||||||||4
1645116400000|2022-02-17 16:46:40|||||||||1
1645116410000|2022-02-17 16:46:50|||||||||29
1645116420000|2022-02-17 16:47:00|2653.8|2649.8|2654.8|2650.8|2654.8|2650.8|2653.8|2649.8|28
1645116430000|2022-02-17 16:47:10|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|16
1645116440000|2022-02-17 16:47:20|2654.8|2650.8|2655.8|2651.8|2655.8|2651.8|2654.8|2650.8|26
1645116450000|2022-02-17 16:47:30|||||||||18
1645116460000|2022-02-17 16:47:40|2656.3|2652.3|2655.8|2651.8|2656.3|2652.3|2655.8|2651.8|52
1645116470000|2022-02-17 16:47:50|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2654.8|2650.8|17
1645116480000|2022-02-17 16:48:00|2655.8|2651.8|2657.8|2653.8|2658.3|2654.3|2655.8|2651.8|40
1645116490000|2022-02-17 16:48:10|2656.8|2652.8|2657.8|2653.8|2657.8|2653.8|2655.8|2651.8|82
1645116500000|2022-02-17 16:48:20|2657.3|2653.3|2656.8|2652.8|2657.3|2653.3|2656.8|2652.8|47
1645116510000|2022-02-17 16:48:30|||||||||21
1645116520000|2022-02-17 16:48:40|2656.3|2652.3|2655.8|2651.8|2656.3|2652.3|2655.8|2651.8|61
1645116530000|2022-02-17 16:48:50|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|52
1645116540000|2022-02-17 16:49:00|2655.8|2651.8|2656.8|2652.8|2656.8|2652.8|2655.8|2651.8|74
1645116550000|2022-02-17 16:49:10|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|44
1645116560000|2022-02-17 16:49:20|2656.3|2652.3|2656.8|2652.8|2656.8|2652.8|2656.3|2652.3|59
1645116570000|2022-02-17 16:49:30|2657.8|2653.8|2655.8|2651.8|2657.8|2653.8|2655.8|2651.8|48
1645116580000|2022-02-17 16:49:40|2656.3|2652.3|2656.8|2652.8|2656.8|2652.8|2655.8|2651.8|79
1645116590000|2022-02-17 16:49:50|2657.3|2653.3|2657.3|2653.3|2657.8|2653.8|2656.8|2652.8|115
1645116600000|2022-02-17 16:50:00|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|190
1645116610000|2022-02-17 16:50:10|||||||||20
1645116620000|2022-02-17 16:50:20|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|16
1645116630000|2022-02-17 16:50:30|2657.8|2653.8|2657.3|2653.3|2657.8|2653.8|2657.3|2653.3|14
1645116640000|2022-02-17 16:50:40|2656.8|2652.8|2657.3|2653.3|2657.3|2653.3|2656.8|2652.8|8
1645116650000|2022-02-17 16:50:50|2658.3|2654.3|2658.3|2654.3|2658.8|2654.8|2657.8|2653.8|9
1645116660000|2022-02-17 16:51:00|2658.8|2654.8|2657.8|2653.8|2658.8|2654.8|2657.8|2653.8|2
1645116670000|2022-02-17 16:51:10|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|10
1645116680000|2022-02-17 16:51:20|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|6
1645116690000|2022-02-17 16:51:30|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|8
1645116700000|2022-02-17 16:51:40|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|6
1645116710000|2022-02-17 16:51:50|2658.3|2654.3|2657.8|2653.8|2658.3|2654.3|2657.8|2653.8|4
1645116720000|2022-02-17 16:52:00|||||||||2
1645116730000|2022-02-17 16:52:10|2657.3|2653.3|2657.8|2653.8|2657.8|2653.8|2657.3|2653.3|9
1645116740000|2022-02-17 16:52:20|||||||||1
1645116750000|2022-02-17 16:52:30|2657.3|2653.3|2656.3|2652.3|2657.3|2653.3|2656.3|2652.3|35
1645116760000|2022-02-17 16:52:40|2656.8|2652.8|2656.3|2652.3|2656.8|2652.8|2656.3|2652.3|1
1645116770000|2022-02-17 16:52:50|||||||||1
1645116790000|2022-02-17 16:53:10|||||||||5
1645116800000|2022-02-17 16:53:20|2655.8|2651.8|2654.8|2650.8|2656.3|2652.3|2654.8|2650.8|16
1645116810000|2022-02-17 16:53:30|2655.8|2651.8|2654.8|2650.8|2655.8|2651.8|2654.8|2650.8|15
1645116830000|2022-02-17 16:53:50|||||||||1
1645116850000|2022-02-17 16:54:10|||||||||13
1645116860000|2022-02-17 16:54:20|||||||||4
1645116880000|2022-02-17 16:54:40|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|26
1645116890000|2022-02-17 16:54:50|||||||||1
1645116900000|2022-02-17 16:55:00|||||||||8
1645116920000|2022-02-17 16:55:20|||||||||7
1645116940000|2022-02-17 16:55:40|||||||||1
1645116950000|2022-02-17 16:55:50|||||||||53
1645116960000|2022-02-17 16:56:00|||||||||15
1645117030000|2022-02-17 16:57:10|||||||||2
1645117070000|2022-02-17 16:57:50|||||||||1
1645117080000|2022-02-17 16:58:00|||||||||7
1645117090000|2022-02-17 16:58:10|2654.8|2650.8|2653.8|2649.8|2654.8|2650.8|2653.8|2649.8|5
1645117140000|2022-02-17 16:59:00|||||||||36
1645117150000|2022-02-17 16:59:10|||||||||1
1645117160000|2022-02-17 16:59:20|||||||||21
1645117170000|2022-02-17 16:59:30|||||||||13
1645117190000|2022-02-17 16:59:50|||||||||1
1645117200000|2022-02-17 17:00:00|||||||||1
1645117210000|2022-02-17 17:00:10|||||||||1
1645117220000|2022-02-17 17:00:20|||||||||2
1645117290000|2022-02-17 17:01:30|||||||||1
1645117300000|2022-02-17 17:01:40|||||||||6
1645117320000|2022-02-17 17:02:00|||||||||1
1645117350000|2022-02-17 17:02:30|||||||||1
1645117360000|2022-02-17 17:02:40|||||||||18
1645117380000|2022-02-17 17:03:00|||||||||1
1645117400000|2022-02-17 17:03:20|||||||||1
1645117440000|2022-02-17 17:04:00|||||||||2
1645117450000|2022-02-17 17:04:10|||||||||1
1645117480000|2022-02-17 17:04:40|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|8
1645117510000|2022-02-17 17:05:10|||||||||12
1645117550000|2022-02-17 17:05:50|||||||||1
1645117560000|2022-02-17 17:06:00|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|7
1645117580000|2022-02-17 17:06:20|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|0
1645117620000|2022-02-17 17:07:00|||||||||1
1645117630000|2022-02-17 17:07:10|||||||||1
1645117690000|2022-02-17 17:08:10|||||||||1
1645117720000|2022-02-17 17:08:40|||||||||1
1645117770000|2022-02-17 17:09:30|||||||||2
1645117820000|2022-02-17 17:10:20|||||||||1
1645117840000|2022-02-17 17:10:40|||||||||1
1645117860000|2022-02-17 17:11:00|||||||||1
1645117950000|2022-02-17 17:12:30|||||||||1
1645117970000|2022-02-17 17:12:50|||||||||1
1645118000000|2022-02-17 17:13:20|||||||||1
1645118060000|2022-02-17 17:14:20|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|22
1645118070000|2022-02-17 17:14:30|||||||||1
1645118090000|2022-02-17 17:14:50|2654.8|2650.8|2655.3|2651.3|2655.3|2651.3|2654.8|2650.8|1
1645118100000|2022-02-17 17:15:00|2655.8|2651.8|2655.3|2651.3|2655.8|2651.8|2655.3|2651.3|4
1645118140000|2022-02-17 17:15:40|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|9
1645118150000|2022-02-17 17:15:50|||||||||2
1645118170000|2022-02-17 17:16:10|||||||||1
1645118180000|2022-02-17 17:16:20|||||||||1
1645118190000|2022-02-17 17:16:30|||||||||1
1645118260000|2022-02-17 17:17:40|||||||||6
1645118270000|2022-02-17 17:17:50|||||||||1
1645118290000|2022-02-17 17:18:10|||||||||1
1645118330000|2022-02-17 17:18:50|||||||||1
1645118350000|2022-02-17 17:19:10|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|7
1645118360000|2022-02-17 17:19:20|||||||||1
1645118380000|2022-02-17 17:19:40|||||||||7
1645118400000|2022-02-17 17:20:00|||||||||3
1645118420000|2022-02-17 17:20:20|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|43
1645118430000|2022-02-17 17:20:30|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|13
1645118440000|2022-02-17 17:20:40|2658.3|2654.3|2657.8|2653.8|2658.3|2654.3|2657.8|2653.8|12
1645118460000|2022-02-17 17:21:00|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|1
1645118480000|2022-02-17 17:21:20|||||||||4
1645118520000|2022-02-17 17:22:00|2658.8|2654.8|2657.8|2653.8|2658.8|2654.8|2657.8|2653.8|11
1645118530000|2022-02-17 17:22:10|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|5
1645118560000|2022-02-17 17:22:40|||||||||1
1645118570000|2022-02-17 17:22:50|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|0
1645118610000|2022-02-17 17:23:30|2656.8|2652.8|2657.8|2653.8|2657.8|2653.8|2656.8|2652.8|19
1645118620000|2022-02-17 17:23:40|||||||||5
1645118640000|2022-02-17 17:24:00|||||||||1
1645118660000|2022-02-17 17:24:20|||||||||1
1645118670000|2022-02-17 17:24:30|||||||||1
1645118680000|2022-02-17 17:24:40|||||||||4
1645118700000|2022-02-17 17:25:00|||||||||2
1645118760000|2022-02-17 17:26:00|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2
1645118770000|2022-02-17 17:26:10|||||||||69
1645118780000|2022-02-17 17:26:20|||||||||2
1645118790000|2022-02-17 17:26:30|||||||||49
1645118800000|2022-02-17 17:26:40|||||||||1
1645118840000|2022-02-17 17:27:20|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|10
1645118870000|2022-02-17 17:27:50|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|4
1645118890000|2022-02-17 17:28:10|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|0
1645118930000|2022-02-17 17:28:50|||||||||1
1645118940000|2022-02-17 17:29:00|||||||||1
1645118950000|2022-02-17 17:29:10|||||||||1
1645118960000|2022-02-17 17:29:20|||||||||1
1645118980000|2022-02-17 17:29:40|||||||||1
1645119040000|2022-02-17 17:30:40|||||||||1
1645119060000|2022-02-17 17:31:00|||||||||1
1645119070000|2022-02-17 17:31:10|||||||||1
1645119100000|2022-02-17 17:31:40|||||||||1
1645119130000|2022-02-17 17:32:10|||||||||38
1645119140000|2022-02-17 17:32:20|||||||||3
1645119160000|2022-02-17 17:32:40|||||||||1
1645119170000|2022-02-17 17:32:50|||||||||2
1645119180000|2022-02-17 17:33:00|||||||||1
1645119200000|2022-02-17 17:33:20|||||||||1
1645119230000|2022-02-17 17:33:50|2656.9|2652.9|2656.8|2652.8|2656.9|2652.9|2656.8|2652.8|4
1645119240000|2022-02-17 17:34:00|||||||||3
1645119250000|2022-02-17 17:34:10|||||||||9
1645119260000|2022-02-17 17:34:20|2656.9|2652.9|2657.8|2653.8|2657.8|2653.8|2656.9|2652.9|9
1645119270000|2022-02-17 17:34:30|||||||||6
1645119280000|2022-02-17 17:34:40|||||||||3
1645119290000|2022-02-17 17:34:50|||||||||2
1645119300000|2022-02-17 17:35:00|||||||||3
1645119310000|2022-02-17 17:35:10|||||||||2
1645119320000|2022-02-17 17:35:20|||||||||5
1645119330000|2022-02-17 17:35:30|||||||||3
1645119340000|2022-02-17 17:35:40|||||||||2
1645119350000|2022-02-17 17:35:50|||||||||3
1645119360000|2022-02-17 17:36:00|||||||||3
1645119370000|2022-02-17 17:36:10|||||||||1
1645119380000|2022-02-17 17:36:20|||||||||1
1645119390000|2022-02-17 17:36:30|||||||||3
1645119400000|2022-02-17 17:36:40|||||||||3
1645119410000|2022-02-17 17:36:50|||||||||2
1645119420000|2022-02-17 17:37:00|||||||||2
1645119430000|2022-02-17 17:37:10|||||||||1
1645119440000|2022-02-17 17:37:20|||||||||2
1645119450000|2022-02-17 17:37:30|||||||||3
1645119460000|2022-02-17 17:37:40|2658.3|2654.3|2658.3|2654.3|2658.8|2654.8|2658.3|2654.3|8
1645119470000|2022-02-17 17:37:50|||||||||2
1645119480000|2022-02-17 17:38:00|||||||||1
1645119490000|2022-02-17 17:38:10|||||||||1
1645119500000|2022-02-17 17:38:20|||||||||3
1645119510000|2022-02-17 17:38:30|||||||||2
1645119520000|2022-02-17 17:38:40|||||||||2
1645119530000|2022-02-17 17:38:50|||||||||2
1645119540000|2022-02-17 17:39:00|||||||||1
1645119550000|2022-02-17 17:39:10|||||||||3
1645119560000|2022-02-17 17:39:20|||||||||2
1645119570000|2022-02-17 17:39:30|||||||||2
1645119580000|2022-02-17 17:39:40|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2
1645119590000|2022-02-17 17:39:50|||||||||6
1645119600000|2022-02-17 17:40:00|||||||||1
1645119650000|2022-02-17 17:40:50|||||||||1
1645119700000|2022-02-17 17:41:40|||||||||1
1645119710000|2022-02-17 17:41:50|||||||||10
1645119720000|2022-02-17 17:42:00|||||||||1
1645119740000|2022-02-17 17:42:20|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|13
1645119760000|2022-02-17 17:42:40|||||||||1
1645119770000|2022-02-17 17:42:50|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|16
1645119790000|2022-02-17 17:43:10|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|5
1645119820000|2022-02-17 17:43:40|||||||||1
1645119850000|2022-02-17 17:44:10|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.3|2657.3|11
1645119860000|2022-02-17 17:44:20|||||||||2
1645119910000|2022-02-17 17:45:10|||||||||1
1645119940000|2022-02-17 17:45:40|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|3
1645119950000|2022-02-17 17:45:50|||||||||1
1645119960000|2022-02-17 17:46:00|||||||||14
1645119980000|2022-02-17 17:46:20|||||||||1
1645119990000|2022-02-17 17:46:30|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|0
1645120070000|2022-02-17 17:47:50|||||||||4
1645120100000|2022-02-17 17:48:20|||||||||1
1645120130000|2022-02-17 17:48:50|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|5
1645120140000|2022-02-17 17:49:00|2659.4|2655.4|2658.9|2654.9|2659.4|2655.4|2658.9|2654.9|4
1645120150000|2022-02-17 17:49:10|2658.8|2654.8|2657.9|2653.9|2658.8|2654.8|2657.9|2653.9|3
1645120210000|2022-02-17 17:50:10|||||||||1
1645120220000|2022-02-17 17:50:20|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|1
1645120260000|2022-02-17 17:51:00|||||||||1
1645120280000|2022-02-17 17:51:20|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|7
1645120320000|2022-02-17 17:52:00|||||||||3
1645120340000|2022-02-17 17:52:20|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|0
1645120360000|2022-02-17 17:52:40|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|1
1645120370000|2022-02-17 17:52:50|||||||||1
1645120400000|2022-02-17 17:53:20|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|17
1645120440000|2022-02-17 17:54:00|||||||||2
1645120480000|2022-02-17 17:54:40|||||||||1
1645120490000|2022-02-17 17:54:50|2656.9|2652.9|2656.4|2652.4|2656.9|2652.9|2656.4|2652.4|0
1645120500000|2022-02-17 17:55:00|||||||||2
1645120510000|2022-02-17 17:55:10|2657.3|2653.3|2657.8|2653.8|2657.8|2653.8|2657.3|2653.3|11
1645120530000|2022-02-17 17:55:30|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|3
1645120570000|2022-02-17 17:56:10|||||||||1
1645120620000|2022-02-17 17:57:00|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|1
1645120630000|2022-02-17 17:57:10|||||||||1
1645120650000|2022-02-17 17:57:30|||||||||6
1645120670000|2022-02-17 17:57:50|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|10
1645120680000|2022-02-17 17:58:00|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|5
1645120700000|2022-02-17 17:58:20|2658.9|2654.9|2659.8|2655.8|2659.8|2655.8|2658.9|2654.9|5
1645120710000|2022-02-17 17:58:30|2659.3|2655.3|2659.8|2655.8|2659.8|2655.8|2659.3|2655.3|0
1645120720000|2022-02-17 17:58:40|2659.4|2655.4|2659.3|2655.3|2659.4|2655.4|2659.3|2655.3|0
1645120740000|2022-02-17 17:59:00|2659.8|2655.8|2659.3|2655.3|2659.8|2655.8|2659.3|2655.3|2
1645120770000|2022-02-17 17:59:30|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|0
1645120800000|2022-02-17 18:00:00|2659.3|2655.3|2658.8|2654.8|2659.3|2655.3|2658.8|2654.8|8
1645120810000|2022-02-17 18:00:10|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|1
1645120830000|2022-02-17 18:00:30|||||||||3
1645120940000|2022-02-17 18:02:20|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|0
1645120980000|2022-02-17 18:03:00|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2657.8|2653.8|5
1645121020000|2022-02-17 18:03:40|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|15
1645121040000|2022-02-17 18:04:00|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|1
1645121180000|2022-02-17 18:06:20|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|27
1645121210000|2022-02-17 18:06:50|||||||||1
1645121220000|2022-02-17 18:07:00|||||||||3
1645121260000|2022-02-17 18:07:40|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|1
1645121280000|2022-02-17 18:08:00|||||||||4
1645121320000|2022-02-17 18:08:40|||||||||1
1645121360000|2022-02-17 18:09:20|||||||||1
1645121380000|2022-02-17 18:09:40|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|3
1645121400000|2022-02-17 18:10:00|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|0
1645121430000|2022-02-17 18:10:30|||||||||1
1645121460000|2022-02-17 18:11:00|2659.8|2655.8|2659.8|2655.8|2659.9|2655.9|2659.8|2655.8|13
1645121470000|2022-02-17 18:11:10|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|0
1645121480000|2022-02-17 18:11:20|||||||||1
1645121510000|2022-02-17 18:11:50|||||||||1
1645121590000|2022-02-17 18:13:10|||||||||1
1645121620000|2022-02-17 18:13:40|2659.8|2655.8|2659.9|2655.9|2659.9|2655.9|2659.8|2655.8|4
1645121640000|2022-02-17 18:14:00|||||||||3
1645121670000|2022-02-17 18:14:30|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|3
1645121690000|2022-02-17 18:14:50|||||||||9
1645121710000|2022-02-17 18:15:10|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|0
1645121850000|2022-02-17 18:17:30|||||||||1
1645121860000|2022-02-17 18:17:40|||||||||1
1645121920000|2022-02-17 18:18:40|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|14
1645121940000|2022-02-17 18:19:00|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|14
1645121980000|2022-02-17 18:19:40|2662.8|2658.8|2663.3|2659.3|2663.8|2659.8|2662.8|2658.8|40
1645121990000|2022-02-17 18:19:50|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|0
1645122000000|2022-02-17 18:20:00|2663.3|2659.3|2662.9|2658.9|2663.3|2659.3|2662.9|2658.9|4
1645122010000|2022-02-17 18:20:10|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|8
1645122040000|2022-02-17 18:20:40|||||||||2
1645122050000|2022-02-17 18:20:50|||||||||3
1645122060000|2022-02-17 18:21:00|||||||||1
1645122070000|2022-02-17 18:21:10|||||||||3
1645122100000|2022-02-17 18:21:40|||||||||4
1645122120000|2022-02-17 18:22:00|||||||||27
1645122130000|2022-02-17 18:22:10|||||||||3
1645122180000|2022-02-17 18:23:00|||||||||2
1645122190000|2022-02-17 18:23:10|||||||||1
1645122200000|2022-02-17 18:23:20|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|6
1645122240000|2022-02-17 18:24:00|||||||||1
1645122250000|2022-02-17 18:24:10|||||||||11
1645122260000|2022-02-17 18:24:20|||||||||2
1645122270000|2022-02-17 18:24:30|2660.9|2656.9|2660.9|2656.9|2661.3|2657.3|2660.9|2656.9|3
1645122280000|2022-02-17 18:24:40|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|1
1645122290000|2022-02-17 18:24:50|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|7
1645122320000|2022-02-17 18:25:20|2662.9|2658.9|2662.8|2658.8|2662.9|2658.9|2662.8|2658.8|7
1645122330000|2022-02-17 18:25:30|2662.9|2658.9|2662.4|2658.4|2662.9|2658.9|2662.4|2658.4|2
1645122340000|2022-02-17 18:25:40|2663.3|2659.3|2663.9|2659.9|2663.9|2659.9|2663.3|2659.3|3
1645122360000|2022-02-17 18:26:00|||||||||4
1645122420000|2022-02-17 18:27:00|||||||||6
1645122430000|2022-02-17 18:27:10|2663.4|2659.4|2663.9|2659.9|2663.9|2659.9|2663.4|2659.4|5
1645122450000|2022-02-17 18:27:30|||||||||2
1645122460000|2022-02-17 18:27:40|||||||||1
1645122470000|2022-02-17 18:27:50|2664.8|2660.8|2664.9|2660.9|2664.9|2660.9|2664.8|2660.8|28
1645122480000|2022-02-17 18:28:00|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|0
1645122490000|2022-02-17 18:28:10|||||||||1
1645122530000|2022-02-17 18:28:50|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|1
1645122540000|2022-02-17 18:29:00|2664.9|2660.9|2663.9|2659.9|2664.9|2660.9|2663.9|2659.9|3
1645122550000|2022-02-17 18:29:10|||||||||2
1645122560000|2022-02-17 18:29:20|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|18
1645122570000|2022-02-17 18:29:30|2663.9|2659.9|2663.9|2659.9|2664.4|2660.4|2663.9|2659.9|86
1645122580000|2022-02-17 18:29:40|2664.4|2660.4|2663.4|2659.4|2664.4|2660.4|2663.4|2659.4|110
1645122590000|2022-02-17 18:29:50|2662.9|2658.9|2663.9|2659.9|2663.9|2659.9|2662.9|2658.9|15
1645177500000|2022-02-18 09:45:00|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|0
1645177510000|2022-02-18 09:45:10|2663.2|2659.2|2665.1|2661.1|2665.1|2661.1|2663.2|2659.2|10
1645177520000|2022-02-18 09:45:20|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|12
1645177540000|2022-02-18 09:45:40|2665.1|2661.1|2663.6|2659.6|2666.1|2662.1|2663.6|2659.6|12
1645177550000|2022-02-18 09:45:50|||||||||1
1645177560000|2022-02-18 09:46:00|2663.1|2659.1|2660.1|2656.1|2663.1|2659.1|2660.1|2656.1|2
1645177570000|2022-02-18 09:46:10|2659.6|2655.6|2659.6|2655.6|2660.1|2656.1|2659.1|2655.1|13
1645177580000|2022-02-18 09:46:20|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|0
1645177590000|2022-02-18 09:46:30|2658.7|2654.7|2658.6|2654.6|2658.7|2654.7|2658.6|2654.6|5
1645177600000|2022-02-18 09:46:40|2659.1|2655.1|2658.1|2654.1|2659.1|2655.1|2658.1|2654.1|4
1645177610000|2022-02-18 09:46:50|||||||||1
1645177620000|2022-02-18 09:47:00|||||||||26
1645177630000|2022-02-18 09:47:10|2659.1|2655.1|2661.6|2657.6|2661.6|2657.6|2659.1|2655.1|12
1645177650000|2022-02-18 09:47:30|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|2
1645177660000|2022-02-18 09:47:40|2660.1|2656.1|2658.7|2654.7|2660.1|2656.1|2658.7|2654.7|2
1645177680000|2022-02-18 09:48:00|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|0
1645177700000|2022-02-18 09:48:20|2656.7|2652.7|2656.1|2652.1|2656.7|2652.7|2656.1|2652.1|1
1645177710000|2022-02-18 09:48:30|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|0
1645177730000|2022-02-18 09:48:50|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|5
1645177740000|2022-02-18 09:49:00|2654.7|2650.7|2656.6|2652.6|2656.6|2652.6|2654.7|2650.7|18
1645177750000|2022-02-18 09:49:10|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|5
1645177760000|2022-02-18 09:49:20|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|1
1645177770000|2022-02-18 09:49:30|2655.7|2651.7|2655.6|2651.6|2656.1|2652.1|2655.1|2651.1|2
1645177780000|2022-02-18 09:49:40|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|0
1645177800000|2022-02-18 09:50:00|2655.2|2651.2|2654.7|2650.7|2655.2|2651.2|2654.7|2650.7|9
1645177810000|2022-02-18 09:50:10|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|0
1645177820000|2022-02-18 09:50:20|2654.7|2650.7|2655.1|2651.1|2655.1|2651.1|2654.7|2650.7|6
1645177830000|2022-02-18 09:50:30|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2
1645177840000|2022-02-18 09:50:40|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|0
1645177850000|2022-02-18 09:50:50|2655.1|2651.1|2655.1|2651.1|2655.6|2651.6|2655.1|2651.1|9
1645177860000|2022-02-18 09:51:00|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2
1645177870000|2022-02-18 09:51:10|2654.6|2650.6|2655.1|2651.1|2655.1|2651.1|2654.6|2650.6|0
1645177890000|2022-02-18 09:51:30|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|0
1645177910000|2022-02-18 09:51:50|2655.7|2651.7|2655.6|2651.6|2655.7|2651.7|2655.2|2651.2|8
1645177920000|2022-02-18 09:52:00|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.2|2651.2|7
1645177930000|2022-02-18 09:52:10|2653.2|2649.2|2653.7|2649.7|2653.7|2649.7|2653.2|2649.2|82
1645177940000|2022-02-18 09:52:20|2653.2|2649.2|2653.7|2649.7|2653.7|2649.7|2653.2|2649.2|0
1645177950000|2022-02-18 09:52:30|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2653.2|2649.2|1
1645177960000|2022-02-18 09:52:40|2654.2|2650.2|2653.7|2649.7|2654.2|2650.2|2653.7|2649.7|6
1645177970000|2022-02-18 09:52:50|2654.2|2650.2|2655.7|2651.7|2656.1|2652.1|2654.2|2650.2|3
1645177980000|2022-02-18 09:53:00|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2654.7|2650.7|22
1645177990000|2022-02-18 09:53:10|2655.1|2651.1|2653.7|2649.7|2655.1|2651.1|2653.7|2649.7|4
1645178000000|2022-02-18 09:53:20|2654.2|2650.2|2654.7|2650.7|2654.7|2650.7|2654.2|2650.2|5
1645178020000|2022-02-18 09:53:40|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2
1645178030000|2022-02-18 09:53:50|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|6
1645178040000|2022-02-18 09:54:00|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|21
1645178050000|2022-02-18 09:54:10|||||||||31
1645178060000|2022-02-18 09:54:20|2653.2|2649.2|2653.7|2649.7|2653.7|2649.7|2653.2|2649.2|1
1645178130000|2022-02-18 09:55:30|||||||||5
1645178150000|2022-02-18 09:55:50|||||||||1
1645178190000|2022-02-18 09:56:30|||||||||3
1645178200000|2022-02-18 09:56:40|2653.6|2649.6|2653.2|2649.2|2653.6|2649.6|2653.2|2649.2|7
1645178220000|2022-02-18 09:57:00|2653.7|2649.7|2653.2|2649.2|2654.6|2650.6|2653.2|2649.2|34
1645178230000|2022-02-18 09:57:10|2653.7|2649.7|2653.7|2649.7|2654.2|2650.2|2653.7|2649.7|18
1645178240000|2022-02-18 09:57:20|||||||||25
1645178250000|2022-02-18 09:57:30|2654.1|2650.1|2654.2|2650.2|2654.2|2650.2|2654.1|2650.1|2
1645178270000|2022-02-18 09:57:50|2653.7|2649.7|2653.7|2649.7|2654.2|2650.2|2653.7|2649.7|60
1645178280000|2022-02-18 09:58:00|||||||||1
1645178320000|2022-02-18 09:58:40|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|0
1645178330000|2022-02-18 09:58:50|2654.6|2650.6|2655.7|2651.7|2655.7|2651.7|2654.6|2650.6|9
1645178340000|2022-02-18 09:59:00|||||||||1
1645178350000|2022-02-18 09:59:10|2655.2|2651.2|2655.7|2651.7|2655.7|2651.7|2655.2|2651.2|3
1645178360000|2022-02-18 09:59:20|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|6
1645178390000|2022-02-18 09:59:50|2654.7|2650.7|2654.2|2650.2|2654.7|2650.7|2654.2|2650.2|2
1645178400000|2022-02-18 10:00:00|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|3
1645178420000|2022-02-18 10:00:20|||||||||34
1645178430000|2022-02-18 10:00:30|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2
1645178460000|2022-02-18 10:01:00|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|0
1645178520000|2022-02-18 10:02:00|2654.2|2650.2|2653.2|2649.2|2654.2|2650.2|2653.2|2649.2|3
1645178530000|2022-02-18 10:02:10|||||||||2
1645178560000|2022-02-18 10:02:40|||||||||1
1645178590000|2022-02-18 10:03:10|||||||||1
1645178620000|2022-02-18 10:03:40|2653.7|2649.7|2653.2|2649.2|2653.7|2649.7|2653.2|2649.2|12
1645178630000|2022-02-18 10:03:50|2653.7|2649.7|2653.7|2649.7|2654.2|2650.2|2653.7|2649.7|2
1645178640000|2022-02-18 10:04:00|||||||||1
1645178650000|2022-02-18 10:04:10|2654.2|2650.2|2653.7|2649.7|2654.2|2650.2|2653.7|2649.7|0
1645178780000|2022-02-18 10:06:20|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|0
1645178830000|2022-02-18 10:07:10|||||||||4
1645178870000|2022-02-18 10:07:50|2654.1|2650.1|2653.7|2649.7|2654.2|2650.2|2653.7|2649.7|6
1645178900000|2022-02-18 10:08:20|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|3
1645178920000|2022-02-18 10:08:40|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|5
1645178940000|2022-02-18 10:09:00|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|1
1645178950000|2022-02-18 10:09:10|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|0
1645178960000|2022-02-18 10:09:20|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|1
1645178970000|2022-02-18 10:09:30|2654.7|2650.7|2654.2|2650.2|2654.7|2650.7|2654.2|2650.2|4
1645178980000|2022-02-18 10:09:40|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2
1645178990000|2022-02-18 10:09:50|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2
1645179000000|2022-02-18 10:10:00|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|1
1645179020000|2022-02-18 10:10:20|||||||||1
1645179060000|2022-02-18 10:11:00|||||||||2
1645179070000|2022-02-18 10:11:10|||||||||3
1645179080000|2022-02-18 10:11:20|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|4
1645179110000|2022-02-18 10:11:50|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|0
1645179120000|2022-02-18 10:12:00|2656.2|2652.2|2655.7|2651.7|2656.2|2652.2|2655.2|2651.2|15
1645179130000|2022-02-18 10:12:10|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|0
1645179140000|2022-02-18 10:12:20|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|1
1645179160000|2022-02-18 10:12:40|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|0
1645179180000|2022-02-18 10:13:00|2654.7|2650.7|2655.2|2651.2|2655.2|2651.2|2654.7|2650.7|6
1645179210000|2022-02-18 10:13:30|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|3
1645179360000|2022-02-18 10:16:00|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|0
1645179370000|2022-02-18 10:16:10|||||||||1
1645179420000|2022-02-18 10:17:00|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|3
1645179450000|2022-02-18 10:17:30|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|9
1645179470000|2022-02-18 10:17:50|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|12
1645179480000|2022-02-18 10:18:00|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.2|2650.2|0
1645179490000|2022-02-18 10:18:10|2655.2|2651.2|2654.7|2650.7|2655.2|2651.2|2654.7|2650.7|1
1645179500000|2022-02-18 10:18:20|||||||||4
1645179610000|2022-02-18 10:20:10|2655.2|2651.2|2653.7|2649.7|2655.2|2651.2|2653.7|2649.7|15
1645179620000|2022-02-18 10:20:20|2653.2|2649.2|2653.7|2649.7|2653.7|2649.7|2653.2|2649.2|5
1645179630000|2022-02-18 10:20:30|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|0
1645179640000|2022-02-18 10:20:40|2654.2|2650.2|2655.2|2651.2|2655.2|2651.2|2654.2|2650.2|20
1645179650000|2022-02-18 10:20:50|2654.7|2650.7|2655.2|2651.2|2655.2|2651.2|2654.7|2650.7|0
1645179660000|2022-02-18 10:21:00|||||||||4
1645179670000|2022-02-18 10:21:10|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|1
1645179680000|2022-02-18 10:21:20|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|0
1645179690000|2022-02-18 10:21:30|2654.7|2650.7|2655.2|2651.2|2655.2|2651.2|2654.2|2650.2|2
1645179700000|2022-02-18 10:21:40|2655.7|2651.7|2656.2|2652.2|2656.2|2652.2|2655.7|2651.7|1
1645179720000|2022-02-18 10:22:00|||||||||13
1645179740000|2022-02-18 10:22:20|||||||||3
1645179750000|2022-02-18 10:22:30|||||||||9
1645179780000|2022-02-18 10:23:00|||||||||1
1645179830000|2022-02-18 10:23:50|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|3
1645179860000|2022-02-18 10:24:20|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2
1645179870000|2022-02-18 10:24:30|||||||||1
1645179890000|2022-02-18 10:24:50|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|1
1645179900000|2022-02-18 10:25:00|2657.2|2653.2|2656.2|2652.2|2657.2|2653.2|2656.2|2652.2|3
1645179910000|2022-02-18 10:25:10|||||||||1
1645179920000|2022-02-18 10:25:20|||||||||1
1645179940000|2022-02-18 10:25:40|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2
1645179950000|2022-02-18 10:25:50|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|0
1645179960000|2022-02-18 10:26:00|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.2|2651.2|2
1645180010000|2022-02-18 10:26:50|||||||||3
1645180030000|2022-02-18 10:27:10|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|1
1645180080000|2022-02-18 10:28:00|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|8
1645180090000|2022-02-18 10:28:10|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|3
1645180190000|2022-02-18 10:29:50|||||||||2
1645180200000|2022-02-18 10:30:00|||||||||1
1645180250000|2022-02-18 10:30:50|||||||||12
1645180260000|2022-02-18 10:31:00|2655.7|2651.7|2654.7|2650.7|2655.7|2651.7|2654.7|2650.7|7
1645180270000|2022-02-18 10:31:10|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|0
1645180280000|2022-02-18 10:31:20|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|5
1645180290000|2022-02-18 10:31:30|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|7
1645180330000|2022-02-18 10:32:10|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|21
1645180390000|2022-02-18 10:33:10|2652.2|2648.2|2651.7|2647.7|2652.2|2648.2|2651.7|2647.7|22
1645180400000|2022-02-18 10:33:20|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|0
1645180410000|2022-02-18 10:33:30|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|3
1645180450000|2022-02-18 10:34:10|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|0
1645180470000|2022-02-18 10:34:30|2654.2|2650.2|2654.7|2650.7|2654.7|2650.7|2654.2|2650.2|4
1645180480000|2022-02-18 10:34:40|||||||||1
1645180550000|2022-02-18 10:35:50|||||||||1
1645180560000|2022-02-18 10:36:00|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|0
1645180600000|2022-02-18 10:36:40|||||||||1
1645180670000|2022-02-18 10:37:50|2655.7|2651.7|2656.2|2652.2|2656.2|2652.2|2655.7|2651.7|18
1645180690000|2022-02-18 10:38:10|2655.2|2651.2|2654.7|2650.7|2655.2|2651.2|2654.7|2650.7|3
1645180700000|2022-02-18 10:38:20|2654.2|2650.2|2654.7|2650.7|2654.7|2650.7|2654.2|2650.2|0
1645180710000|2022-02-18 10:38:30|2654.2|2650.2|2654.7|2650.7|2654.7|2650.7|2654.2|2650.2|0
1645180740000|2022-02-18 10:39:00|||||||||1
1645180750000|2022-02-18 10:39:10|||||||||1
1645180790000|2022-02-18 10:39:50|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|14
1645180800000|2022-02-18 10:40:00|2654.7|2650.7|2655.2|2651.2|2655.2|2651.2|2654.7|2650.7|1
1645180860000|2022-02-18 10:41:00|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|6
1645180870000|2022-02-18 10:41:10|2655.2|2651.2|2654.7|2650.7|2655.2|2651.2|2654.7|2650.7|1
1645180880000|2022-02-18 10:41:20|2655.2|2651.2|2654.7|2650.7|2655.2|2651.2|2654.7|2650.7|0
1645180910000|2022-02-18 10:41:50|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2654.7|2650.7|0
1645180920000|2022-02-18 10:42:00|2654.7|2650.7|2654.7|2650.7|2655.2|2651.2|2654.7|2650.7|0
1645180930000|2022-02-18 10:42:10|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2654.7|2650.7|4
1645180940000|2022-02-18 10:42:20|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|0
1645180950000|2022-02-18 10:42:30|2655.7|2651.7|2656.7|2652.7|2657.2|2653.2|2655.7|2651.7|4
1645180960000|2022-02-18 10:42:40|2656.2|2652.2|2656.7|2652.7|2656.7|2652.7|2656.2|2652.2|0
1645180980000|2022-02-18 10:43:00|2657.2|2653.2|2656.7|2652.7|2657.2|2653.2|2656.7|2652.7|0
1645180990000|2022-02-18 10:43:10|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|0
1645181020000|2022-02-18 10:43:40|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|1
1645181040000|2022-02-18 10:44:00|2658.2|2654.2|2658.7|2654.7|2658.7|2654.7|2658.2|2654.2|3
1645181110000|2022-02-18 10:45:10|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|8
1645181160000|2022-02-18 10:46:00|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|5
1645181200000|2022-02-18 10:46:40|||||||||4
1645181220000|2022-02-18 10:47:00|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|6
1645181230000|2022-02-18 10:47:10|2657.2|2653.2|2657.7|2653.7|2657.7|2653.7|2657.2|2653.2|6
1645181240000|2022-02-18 10:47:20|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|0
1645181300000|2022-02-18 10:48:20|||||||||1
1645181310000|2022-02-18 10:48:30|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|0
1645181320000|2022-02-18 10:48:40|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|1
1645181330000|2022-02-18 10:48:50|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|1
1645181340000|2022-02-18 10:49:00|2659.7|2655.7|2660.2|2656.2|2660.2|2656.2|2659.7|2655.7|12
1645181350000|2022-02-18 10:49:10|||||||||8
1645181360000|2022-02-18 10:49:20|2660.7|2656.7|2661.2|2657.2|2661.2|2657.2|2660.7|2656.7|0
1645181380000|2022-02-18 10:49:40|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|0
1645181390000|2022-02-18 10:49:50|2661.2|2657.2|2660.7|2656.7|2661.2|2657.2|2660.7|2656.7|0
1645181400000|2022-02-18 10:50:00|2661.2|2657.2|2660.7|2656.7|2661.2|2657.2|2660.7|2656.7|0
1645181430000|2022-02-18 10:50:30|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2
1645181470000|2022-02-18 10:51:10|2660.7|2656.7|2659.7|2655.7|2660.7|2656.7|2659.7|2655.7|2
1645181490000|2022-02-18 10:51:30|2659.2|2655.2|2659.7|2655.7|2659.7|2655.7|2658.7|2654.7|1
1645181520000|2022-02-18 10:52:00|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|0
1645181530000|2022-02-18 10:52:10|2657.7|2653.7|2658.7|2654.7|2658.7|2654.7|2657.7|2653.7|11
1645181580000|2022-02-18 10:53:00|||||||||1
1645181630000|2022-02-18 10:53:50|||||||||1
1645181660000|2022-02-18 10:54:20|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|0
1645181670000|2022-02-18 10:54:30|||||||||5
1645181680000|2022-02-18 10:54:40|2658.7|2654.7|2659.2|2655.2|2659.2|2655.2|2658.7|2654.7|12
1645181690000|2022-02-18 10:54:50|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|1
1645181700000|2022-02-18 10:55:00|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|0
1645181710000|2022-02-18 10:55:10|2660.7|2656.7|2661.2|2657.2|2661.2|2657.2|2660.7|2656.7|0
1645181720000|2022-02-18 10:55:20|||||||||1
1645181760000|2022-02-18 10:56:00|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|5
1645181800000|2022-02-18 10:56:40|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|1
1645181820000|2022-02-18 10:57:00|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|6
1645181880000|2022-02-18 10:58:00|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|1
1645181910000|2022-02-18 10:58:30|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2
1645181920000|2022-02-18 10:58:40|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|8
1645181930000|2022-02-18 10:58:50|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|1
1645181940000|2022-02-18 10:59:00|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|0
1645182020000|2022-02-18 11:00:20|2659.2|2655.2|2658.2|2654.2|2659.2|2655.2|2658.2|2654.2|10
1645182040000|2022-02-18 11:00:40|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|0
1645182050000|2022-02-18 11:00:50|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|12
1645182060000|2022-02-18 11:01:00|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|1
1645182070000|2022-02-18 11:01:10|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|3
1645182110000|2022-02-18 11:01:50|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|4
1645182230000|2022-02-18 11:03:50|||||||||2
1645182240000|2022-02-18 11:04:00|||||||||2
1645182290000|2022-02-18 11:04:50|||||||||1
1645182300000|2022-02-18 11:05:00|2657.2|2653.2|2656.2|2652.2|2657.2|2653.2|2656.2|2652.2|2
1645182310000|2022-02-18 11:05:10|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|5
1645182360000|2022-02-18 11:06:00|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|0
1645182420000|2022-02-18 11:07:00|2655.7|2651.7|2656.7|2652.7|2656.7|2652.7|2655.7|2651.7|9
1645182430000|2022-02-18 11:07:10|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|1
1645182490000|2022-02-18 11:08:10|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|15
1645182500000|2022-02-18 11:08:20|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|1
1645182510000|2022-02-18 11:08:30|2655.2|2651.2|2654.7|2650.7|2655.2|2651.2|2654.7|2650.7|0
1645182520000|2022-02-18 11:08:40|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|0
1645182540000|2022-02-18 11:09:00|2654.7|2650.7|2655.2|2651.2|2655.2|2651.2|2654.7|2650.7|1
1645182600000|2022-02-18 11:10:00|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|5
1645182630000|2022-02-18 11:10:30|2655.2|2651.2|2655.7|2651.7|2656.2|2652.2|2655.2|2651.2|2
1645182640000|2022-02-18 11:10:40|||||||||2
1645182650000|2022-02-18 11:10:50|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|0
1645182660000|2022-02-18 11:11:00|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|1
1645182680000|2022-02-18 11:11:20|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|0
1645182730000|2022-02-18 11:12:10|2655.7|2651.7|2656.7|2652.7|2656.7|2652.7|2655.7|2651.7|5
1645182780000|2022-02-18 11:13:00|||||||||3
1645182800000|2022-02-18 11:13:20|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|1
1645182860000|2022-02-18 11:14:20|||||||||1
1645182870000|2022-02-18 11:14:30|2657.2|2653.2|2657.7|2653.7|2657.7|2653.7|2657.2|2653.2|4
1645182940000|2022-02-18 11:15:40|2657.2|2653.2|2657.7|2653.7|2657.7|2653.7|2657.2|2653.2|0
1645182960000|2022-02-18 11:16:00|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|0
1645183030000|2022-02-18 11:17:10|2656.2|2652.2|2655.7|2651.7|2656.2|2652.2|2655.2|2651.2|4
1645183050000|2022-02-18 11:17:30|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|0
1645183080000|2022-02-18 11:18:00|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|5
1645183090000|2022-02-18 11:18:10|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|6
1645183100000|2022-02-18 11:18:20|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2
1645183120000|2022-02-18 11:18:40|2658.7|2654.7|2659.2|2655.2|2659.2|2655.2|2658.7|2654.7|1
1645183130000|2022-02-18 11:18:50|||||||||3
1645183180000|2022-02-18 11:19:40|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|1
1645183210000|2022-02-18 11:20:10|2661.6|2657.6|2661.2|2657.2|2661.7|2657.7|2661.2|2657.2|24
1645183230000|2022-02-18 11:20:30|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2
1645183250000|2022-02-18 11:20:50|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|0
1645183260000|2022-02-18 11:21:00|2659.7|2655.7|2658.7|2654.7|2659.7|2655.7|2657.7|2653.7|6
1645183290000|2022-02-18 11:21:30|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|0
1645183320000|2022-02-18 11:22:00|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2
1645183380000|2022-02-18 11:23:00|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|10
1645183540000|2022-02-18 11:25:40|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|0
1645183560000|2022-02-18 11:26:00|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|1
1645183620000|2022-02-18 11:27:00|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|0
1645183670000|2022-02-18 11:27:50|2655.7|2651.7|2655.2|2651.2|2655.7|2651.7|2655.2|2651.2|1
1645183780000|2022-02-18 11:29:40|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|11
1645183800000|2022-02-18 11:30:00|||||||||2
1645183860000|2022-02-18 11:31:00|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|0
1645183870000|2022-02-18 11:31:10|||||||||2
1645183900000|2022-02-18 11:31:40|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|1
1645183930000|2022-02-18 11:32:10|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2
1645183940000|2022-02-18 11:32:20|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|3
1645183950000|2022-02-18 11:32:30|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|0
1645183960000|2022-02-18 11:32:40|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|0
1645183990000|2022-02-18 11:33:10|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|0
1645184000000|2022-02-18 11:33:20|2655.7|2651.7|2656.2|2652.2|2656.2|2652.2|2655.7|2651.7|1
1645184020000|2022-02-18 11:33:40|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2
1645184100000|2022-02-18 11:35:00|||||||||1
1645184130000|2022-02-18 11:35:30|2657.7|2653.7|2658.2|2654.2|2658.2|2654.2|2657.7|2653.7|1
1645184140000|2022-02-18 11:35:40|2657.7|2653.7|2656.7|2652.7|2657.7|2653.7|2656.7|2652.7|0
1645184150000|2022-02-18 11:35:50|||||||||1
1645184160000|2022-02-18 11:36:00|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|0
1645184180000|2022-02-18 11:36:20|2655.7|2651.7|2656.2|2652.2|2656.2|2652.2|2655.7|2651.7|1
1645184190000|2022-02-18 11:36:30|2655.7|2651.7|2656.7|2652.7|2657.2|2653.2|2655.7|2651.7|4
1645184200000|2022-02-18 11:36:40|2657.2|2653.2|2657.7|2653.7|2658.2|2654.2|2657.2|2653.2|2
1645184210000|2022-02-18 11:36:50|||||||||2
1645184220000|2022-02-18 11:37:00|2658.2|2654.2|2658.2|2654.2|2658.7|2654.7|2658.2|2654.2|5
1645184230000|2022-02-18 11:37:10|2658.7|2654.7|2657.7|2653.7|2658.7|2654.7|2657.7|2653.7|0
1645184240000|2022-02-18 11:37:20|||||||||3
1645184300000|2022-02-18 11:38:20|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|0
1645184440000|2022-02-18 11:40:40|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|1
1645184450000|2022-02-18 11:40:50|2654.3|2650.3|2653.7|2649.7|2654.3|2650.3|2653.7|2649.7|14
1645184460000|2022-02-18 11:41:00|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|1
1645184490000|2022-02-18 11:41:30|2653.7|2649.7|2654.7|2650.7|2654.7|2650.7|2653.7|2649.7|6
1645184500000|2022-02-18 11:41:40|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|14
1645184510000|2022-02-18 11:41:50|2658.2|2654.2|2657.2|2653.2|2658.2|2654.2|2657.2|2653.2|1
1645184520000|2022-02-18 11:42:00|||||||||1
1645184530000|2022-02-18 11:42:10|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|20
1645184550000|2022-02-18 11:42:30|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|9
1645184590000|2022-02-18 11:43:10|2658.1|2654.1|2657.7|2653.7|2658.1|2654.1|2657.7|2653.7|5
1645184600000|2022-02-18 11:43:20|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|0
1645184640000|2022-02-18 11:44:00|||||||||1
1645184650000|2022-02-18 11:44:10|2657.7|2653.7|2657.2|2653.2|2657.7|2653.7|2657.2|2653.2|1
1645184670000|2022-02-18 11:44:30|2657.7|2653.7|2659.7|2655.7|2659.7|2655.7|2657.7|2653.7|1
1645184680000|2022-02-18 11:44:40|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|0
1645184750000|2022-02-18 11:45:50|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2
1645184760000|2022-02-18 11:46:00|2658.2|2654.2|2657.7|2653.7|2658.2|2654.2|2657.7|2653.7|0
1645184790000|2022-02-18 11:46:30|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|0
1645184820000|2022-02-18 11:47:00|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|6
1645184830000|2022-02-18 11:47:10|2659.2|2655.2|2658.7|2654.7|2659.2|2655.2|2658.7|2654.7|2
1645185000000|2022-02-18 11:50:00|2658.2|2654.2|2658.7|2654.7|2658.7|2654.7|2658.2|2654.2|1
1645185070000|2022-02-18 11:51:10|||||||||1
1645185080000|2022-02-18 11:51:20|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|6
1645185120000|2022-02-18 11:52:00|2660.6|2656.6|2662.2|2658.2|2662.2|2658.2|2660.6|2656.6|5
1645185130000|2022-02-18 11:52:10|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2
1645185140000|2022-02-18 11:52:20|2660.2|2656.2|2661.2|2657.2|2661.2|2657.2|2660.2|2656.2|2
1645185170000|2022-02-18 11:52:50|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|0
1645185220000|2022-02-18 11:53:40|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|1
1645185230000|2022-02-18 11:53:50|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|0
1645185240000|2022-02-18 11:54:00|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|0
1645185320000|2022-02-18 11:55:20|||||||||1
1645185330000|2022-02-18 11:55:30|2663.2|2659.2|2664.7|2660.7|2664.7|2660.7|2663.2|2659.2|18
1645185340000|2022-02-18 11:55:40|||||||||6
1645185360000|2022-02-18 11:56:00|||||||||1
1645185410000|2022-02-18 11:56:50|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|0
1645185420000|2022-02-18 11:57:00|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|5
1645185470000|2022-02-18 11:57:50|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|0
1645185480000|2022-02-18 11:58:00|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|5
1645185490000|2022-02-18 11:58:10|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|0
1645185500000|2022-02-18 11:58:20|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.2|2658.2|0
1645185510000|2022-02-18 11:58:30|2662.2|2658.2|2661.7|2657.7|2662.2|2658.2|2661.7|2657.7|0
1645185530000|2022-02-18 11:58:50|2662.7|2658.7|2662.7|2658.7|2663.2|2659.2|2662.7|2658.7|6
1645185600000|2022-02-18 12:00:00|2662.2|2658.2|2661.7|2657.7|2662.2|2658.2|2661.7|2657.7|0
1645185630000|2022-02-18 12:00:30|2662.2|2658.2|2661.7|2657.7|2662.2|2658.2|2661.7|2657.7|0
1645185660000|2022-02-18 12:01:00|2660.7|2656.7|2660.2|2656.2|2660.7|2656.7|2660.2|2656.2|1
1645185680000|2022-02-18 12:01:20|2660.7|2656.7|2661.2|2657.2|2661.2|2657.2|2660.7|2656.7|2
1645185770000|2022-02-18 12:02:50|||||||||5
1645185780000|2022-02-18 12:03:00|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2
1645185880000|2022-02-18 12:04:40|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|0
1645185900000|2022-02-18 12:05:00|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|7
1645185950000|2022-02-18 12:05:50|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|3
1645185960000|2022-02-18 12:06:00|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|0
1645185970000|2022-02-18 12:06:10|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|1
1645186020000|2022-02-18 12:07:00|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|9
1645186030000|2022-02-18 12:07:10|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|0
1645186130000|2022-02-18 12:08:50|2660.1|2656.1|2661.7|2657.7|2661.7|2657.7|2660.1|2656.1|8
1645186170000|2022-02-18 12:09:30|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|0
1645186260000|2022-02-18 12:11:00|||||||||1
1645186280000|2022-02-18 12:11:20|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2660.7|2656.7|0
1645186310000|2022-02-18 12:11:50|||||||||3
1645186320000|2022-02-18 12:12:00|2660.2|2656.2|2661.7|2657.7|2661.7|2657.7|2660.2|2656.2|6
1645186380000|2022-02-18 12:13:00|2662.2|2658.2|2664.2|2660.2|2664.2|2660.2|2662.2|2658.2|4
1645186430000|2022-02-18 12:13:50|||||||||1
1645186440000|2022-02-18 12:14:00|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2
1645186510000|2022-02-18 12:15:10|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|3
1645186520000|2022-02-18 12:15:20|||||||||1
1645186550000|2022-02-18 12:15:50|||||||||1
1645186560000|2022-02-18 12:16:00|2661.2|2657.2|2661.2|2657.2|2661.7|2657.7|2661.2|2657.2|1
1645186570000|2022-02-18 12:16:10|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2
1645186630000|2022-02-18 12:17:10|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|7
1645186640000|2022-02-18 12:17:20|2661.7|2657.7|2660.7|2656.7|2661.7|2657.7|2660.7|2656.7|0
1645186720000|2022-02-18 12:18:40|2662.6|2658.6|2661.7|2657.7|2662.6|2658.6|2661.7|2657.7|14
1645186730000|2022-02-18 12:18:50|2662.7|2658.7|2662.2|2658.2|2662.7|2658.7|2662.2|2658.2|14
1645186790000|2022-02-18 12:19:50|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|0
1645186820000|2022-02-18 12:20:20|2662.2|2658.2|2661.7|2657.7|2662.2|2658.2|2661.7|2657.7|1
1645186840000|2022-02-18 12:20:40|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|0
1645186850000|2022-02-18 12:20:50|||||||||1
1645186860000|2022-02-18 12:21:00|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|3
1645186870000|2022-02-18 12:21:10|||||||||1
1645186880000|2022-02-18 12:21:20|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|3
1645186890000|2022-02-18 12:21:30|2665.2|2661.2|2665.7|2661.7|2666.2|2662.2|2665.2|2661.2|9
1645186920000|2022-02-18 12:22:00|2666.2|2662.2|2663.7|2659.7|2666.2|2662.2|2663.7|2659.7|3
1645186930000|2022-02-18 12:22:10|||||||||1
1645186970000|2022-02-18 12:22:50|2664.7|2660.7|2663.7|2659.7|2664.7|2660.7|2663.7|2659.7|1
1645186980000|2022-02-18 12:23:00|2663.2|2659.2|2664.7|2660.7|2665.7|2661.7|2663.2|2659.2|11
1645186990000|2022-02-18 12:23:10|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|1
1645187010000|2022-02-18 12:23:30|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|1
1645187040000|2022-02-18 12:24:00|2665.2|2661.2|2666.2|2662.2|2666.2|2662.2|2665.2|2661.2|11
1645187050000|2022-02-18 12:24:10|2665.7|2661.7|2667.7|2663.7|2667.7|2663.7|2665.7|2661.7|10
1645187060000|2022-02-18 12:24:20|2667.2|2663.2|2667.7|2663.7|2667.7|2663.7|2667.2|2663.2|2
1645187070000|2022-02-18 12:24:30|2667.2|2663.2|2665.7|2661.7|2667.2|2663.2|2665.7|2661.7|26
1645187080000|2022-02-18 12:24:40|||||||||1
1645187090000|2022-02-18 12:24:50|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|0
1645187100000|2022-02-18 12:25:00|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|3
1645187140000|2022-02-18 12:25:40|||||||||6
1645187160000|2022-02-18 12:26:00|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|0
1645187220000|2022-02-18 12:27:00|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|1
1645187230000|2022-02-18 12:27:10|||||||||1
1645187270000|2022-02-18 12:27:50|2663.7|2659.7|2664.2|2660.2|2664.2|2660.2|2663.7|2659.7|14
1645187290000|2022-02-18 12:28:10|2664.7|2660.7|2664.2|2660.2|2664.7|2660.7|2664.2|2660.2|0
1645187310000|2022-02-18 12:28:30|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|0
1645187390000|2022-02-18 12:29:50|2665.2|2661.2|2664.7|2660.7|2665.7|2661.7|2664.7|2660.7|0
1645187400000|2022-02-18 12:30:00|2664.2|2660.2|2664.7|2660.7|2664.7|2660.7|2662.7|2658.7|5
1645187410000|2022-02-18 12:30:10|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|1
1645187420000|2022-02-18 12:30:20|2665.2|2661.2|2664.7|2660.7|2665.2|2661.2|2664.7|2660.7|22
1645187430000|2022-02-18 12:30:30|2664.2|2660.2|2662.7|2658.7|2664.7|2660.7|2662.7|2658.7|8
1645187440000|2022-02-18 12:30:40|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2
1645187460000|2022-02-18 12:31:00|2661.2|2657.2|2661.7|2657.7|2661.7|2657.7|2661.2|2657.2|5
1645187480000|2022-02-18 12:31:20|2662.2|2658.2|2661.2|2657.2|2662.2|2658.2|2661.2|2657.2|4
1645187490000|2022-02-18 12:31:30|2660.7|2656.7|2660.2|2656.2|2660.7|2656.7|2660.2|2656.2|2
1645187680000|2022-02-18 12:34:40|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|6
1645187690000|2022-02-18 12:34:50|||||||||7
1645187750000|2022-02-18 12:35:50|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|3
1645187780000|2022-02-18 12:36:20|||||||||1
1645187830000|2022-02-18 12:37:10|||||||||3
1645187870000|2022-02-18 12:37:50|2661.2|2657.2|2661.7|2657.7|2661.7|2657.7|2661.2|2657.2|3
1645187880000|2022-02-18 12:38:00|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|0
1645187910000|2022-02-18 12:38:30|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|3
1645187990000|2022-02-18 12:39:50|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1645188020000|2022-02-18 12:40:20|2662.2|2658.2|2661.2|2657.2|2662.2|2658.2|2661.2|2657.2|8
1645188110000|2022-02-18 12:41:50|||||||||1
1645188130000|2022-02-18 12:42:10|||||||||6
1645188140000|2022-02-18 12:42:20|||||||||1
1645188190000|2022-02-18 12:43:10|2661.7|2657.7|2661.2|2657.2|2661.7|2657.7|2661.2|2657.2|5
1645188200000|2022-02-18 12:43:20|2661.7|2657.7|2662.7|2658.7|2662.7|2658.7|2661.7|2657.7|3
1645188300000|2022-02-18 12:45:00|2662.2|2658.2|2661.7|2657.7|2662.2|2658.2|2661.7|2657.7|11
1645188310000|2022-02-18 12:45:10|||||||||2
1645188370000|2022-02-18 12:46:10|2662.2|2658.2|2662.7|2658.7|2663.2|2659.2|2662.2|2658.2|5
1645188380000|2022-02-18 12:46:20|2662.2|2658.2|2661.2|2657.2|2662.2|2658.2|2661.2|2657.2|6
1645188390000|2022-02-18 12:46:30|2660.7|2656.7|2660.2|2656.2|2660.7|2656.7|2660.2|2656.2|8
1645188400000|2022-02-18 12:46:40|||||||||1
1645188470000|2022-02-18 12:47:50|||||||||1
1645188500000|2022-02-18 12:48:20|||||||||10
1645188550000|2022-02-18 12:49:10|||||||||1
1645188560000|2022-02-18 12:49:20|2660.7|2656.7|2660.2|2656.2|2661.2|2657.2|2660.2|2656.2|3
1645188570000|2022-02-18 12:49:30|2660.7|2656.7|2660.7|2656.7|2661.2|2657.2|2660.2|2656.2|24
1645188580000|2022-02-18 12:49:40|2662.2|2658.2|2662.7|2658.7|2662.7|2658.7|2662.2|2658.2|8
1645188600000|2022-02-18 12:50:00|2662.2|2658.2|2661.7|2657.7|2662.2|2658.2|2661.7|2657.7|2
1645188620000|2022-02-18 12:50:20|2663.2|2659.2|2664.7|2660.7|2664.7|2660.7|2663.2|2659.2|15
1645188630000|2022-02-18 12:50:30|2665.2|2661.2|2664.7|2660.7|2665.2|2661.2|2664.7|2660.7|6
1645188660000|2022-02-18 12:51:00|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|3
1645188740000|2022-02-18 12:52:20|||||||||1
1645188770000|2022-02-18 12:52:50|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|6
1645188780000|2022-02-18 12:53:00|||||||||4
1645188790000|2022-02-18 12:53:10|||||||||2
1645188840000|2022-02-18 12:54:00|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2663.7|2659.7|4
1645188850000|2022-02-18 12:54:10|2665.2|2661.2|2665.7|2661.7|2665.7|2661.7|2665.2|2661.2|13
1645188940000|2022-02-18 12:55:40|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|4
1645188970000|2022-02-18 12:56:10|||||||||7
1645188980000|2022-02-18 12:56:20|2665.7|2661.7|2665.2|2661.2|2665.7|2661.7|2665.2|2661.2|4
1645189010000|2022-02-18 12:56:50|||||||||4
1645189020000|2022-02-18 12:57:00|||||||||22
1645189030000|2022-02-18 12:57:10|2664.7|2660.7|2665.2|2661.2|2665.2|2661.2|2664.7|2660.7|4
1645189040000|2022-02-18 12:57:20|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|4
1645189060000|2022-02-18 12:57:40|||||||||2
1645189070000|2022-02-18 12:57:50|2664.7|2660.7|2665.2|2661.2|2665.2|2661.2|2664.7|2660.7|12
1645189080000|2022-02-18 12:58:00|||||||||2
1645189110000|2022-02-18 12:58:30|2666.2|2662.2|2667.2|2663.2|2667.2|2663.2|2666.2|2662.2|13
1645189120000|2022-02-18 12:58:40|2668.2|2664.2|2667.7|2663.7|2668.2|2664.2|2667.7|2663.7|3
1645189130000|2022-02-18 12:58:50|2666.7|2662.7|2665.7|2661.7|2666.7|2662.7|2665.7|2661.7|6
1645189150000|2022-02-18 12:59:10|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2
1645189160000|2022-02-18 12:59:20|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|11
1645189180000|2022-02-18 12:59:40|2665.7|2661.7|2664.2|2660.2|2665.7|2661.7|2664.2|2660.2|11
1645189190000|2022-02-18 12:59:50|2663.7|2659.7|2664.7|2660.7|2665.2|2661.2|2663.7|2659.7|28
1645189200000|2022-02-18 13:00:00|2665.7|2661.7|2666.7|2662.7|2666.7|2662.7|2665.2|2661.2|11
1645189210000|2022-02-18 13:00:10|2665.7|2661.7|2665.2|2661.2|2666.2|2662.2|2664.2|2660.2|16
1645189220000|2022-02-18 13:00:20|2663.2|2659.2|2664.2|2660.2|2664.2|2660.2|2663.2|2659.2|38
1645189230000|2022-02-18 13:00:30|2663.7|2659.7|2664.2|2660.2|2664.2|2660.2|2663.7|2659.7|15
1645189260000|2022-02-18 13:01:00|||||||||3
1645189270000|2022-02-18 13:01:10|||||||||2
1645189290000|2022-02-18 13:01:30|||||||||2
1645189320000|2022-02-18 13:02:00|2664.3|2660.3|2666.2|2662.2|2666.7|2662.7|2664.3|2660.3|10
1645189340000|2022-02-18 13:02:20|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2664.7|2660.7|5
1645189360000|2022-02-18 13:02:40|2666.2|2662.2|2665.7|2661.7|2666.2|2662.2|2665.7|2661.7|3
1645189370000|2022-02-18 13:02:50|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|0
1645189380000|2022-02-18 13:03:00|2665.7|2661.7|2666.2|2662.2|2666.2|2662.2|2665.7|2661.7|3
1645189410000|2022-02-18 13:03:30|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|4
1645189420000|2022-02-18 13:03:40|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|4
1645189500000|2022-02-18 13:05:00|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|3
1645189510000|2022-02-18 13:05:10|2665.7|2661.7|2665.2|2661.2|2665.7|2661.7|2664.7|2660.7|8
1645189520000|2022-02-18 13:05:20|2665.7|2661.7|2666.2|2662.2|2666.2|2662.2|2665.2|2661.2|7
1645189530000|2022-02-18 13:05:30|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|1
1645189600000|2022-02-18 13:06:40|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|0
1645189620000|2022-02-18 13:07:00|2665.8|2661.8|2668.2|2664.2|2668.7|2664.7|2665.8|2661.8|7
1645189630000|2022-02-18 13:07:10|||||||||2
1645189680000|2022-02-18 13:08:00|2667.7|2663.7|2667.2|2663.2|2667.7|2663.7|2665.7|2661.7|11
1645189690000|2022-02-18 13:08:10|||||||||1
1645189730000|2022-02-18 13:08:50|2666.2|2662.2|2665.2|2661.2|2666.2|2662.2|2665.2|2661.2|0
1645189740000|2022-02-18 13:09:00|2665.3|2661.3|2666.7|2662.7|2666.7|2662.7|2665.3|2661.3|7
1645189760000|2022-02-18 13:09:20|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|0
1645189790000|2022-02-18 13:09:50|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|0
1645189800000|2022-02-18 13:10:00|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|7
1645189810000|2022-02-18 13:10:10|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|8
1645189820000|2022-02-18 13:10:20|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|0
1645189830000|2022-02-18 13:10:30|||||||||3
1645189850000|2022-02-18 13:10:50|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|3
1645189860000|2022-02-18 13:11:00|2665.7|2661.7|2665.2|2661.2|2665.7|2661.7|2665.2|2661.2|3
1645189870000|2022-02-18 13:11:10|||||||||1
1645189900000|2022-02-18 13:11:40|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|1
1645189910000|2022-02-18 13:11:50|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|4
1645189930000|2022-02-18 13:12:10|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|1
1645189940000|2022-02-18 13:12:20|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|4
1645189950000|2022-02-18 13:12:30|||||||||3
1645189990000|2022-02-18 13:13:10|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|6
1645190000000|2022-02-18 13:13:20|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.2|2660.2|6
1645190020000|2022-02-18 13:13:40|2665.2|2661.2|2666.2|2662.2|2666.2|2662.2|2665.2|2661.2|3
1645190030000|2022-02-18 13:13:50|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|3
1645190040000|2022-02-18 13:14:00|2665.2|2661.2|2665.7|2661.7|2666.2|2662.2|2665.2|2661.2|4
1645190050000|2022-02-18 13:14:10|2664.8|2660.8|2664.7|2660.7|2664.8|2660.8|2664.7|2660.7|0
1645190070000|2022-02-18 13:14:30|2664.2|2660.2|2664.7|2660.7|2664.7|2660.7|2664.2|2660.2|1
1645190080000|2022-02-18 13:14:40|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|0
1645190090000|2022-02-18 13:14:50|2665.2|2661.2|2664.7|2660.7|2665.2|2661.2|2664.7|2660.7|2
1645190100000|2022-02-18 13:15:00|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|5
1645190110000|2022-02-18 13:15:10|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|8
1645190120000|2022-02-18 13:15:20|||||||||2
1645190150000|2022-02-18 13:15:50|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|0
1645190160000|2022-02-18 13:16:00|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|1
1645190220000|2022-02-18 13:17:00|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|46
1645190230000|2022-02-18 13:17:10|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|1
1645190240000|2022-02-18 13:17:20|||||||||1
1645190250000|2022-02-18 13:17:30|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|3
1645190260000|2022-02-18 13:17:40|2663.2|2659.2|2662.7|2658.7|2663.2|2659.2|2662.7|2658.7|74
1645190290000|2022-02-18 13:18:10|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|1
1645190320000|2022-02-18 13:18:40|2664.2|2660.2|2663.2|2659.2|2664.2|2660.2|2662.7|2658.7|10
1645190330000|2022-02-18 13:18:50|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|1
1645190340000|2022-02-18 13:19:00|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|3
1645190350000|2022-02-18 13:19:10|||||||||1
1645190360000|2022-02-18 13:19:20|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|0
1645190370000|2022-02-18 13:19:30|||||||||2
1645190380000|2022-02-18 13:19:40|||||||||1
1645190430000|2022-02-18 13:20:30|2662.8|2658.8|2662.7|2658.7|2663.2|2659.2|2662.2|2658.2|16
1645190460000|2022-02-18 13:21:00|||||||||1
1645190470000|2022-02-18 13:21:10|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|1
1645190500000|2022-02-18 13:21:40|2663.2|2659.2|2662.7|2658.7|2663.2|2659.2|2662.7|2658.7|5
1645190510000|2022-02-18 13:21:50|||||||||1
1645190520000|2022-02-18 13:22:00|2664.2|2660.2|2663.7|2659.7|2664.2|2660.2|2663.2|2659.2|8
1645190570000|2022-02-18 13:22:50|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|0
1645190580000|2022-02-18 13:23:00|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|0
1645190590000|2022-02-18 13:23:10|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|0
1645190610000|2022-02-18 13:23:30|||||||||1
1645190640000|2022-02-18 13:24:00|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|3
1645190650000|2022-02-18 13:24:10|||||||||4
1645190660000|2022-02-18 13:24:20|2663.2|2659.2|2662.2|2658.2|2663.2|2659.2|2662.2|2658.2|0
1645190700000|2022-02-18 13:25:00|2661.2|2657.2|2662.2|2658.2|2663.2|2659.2|2661.2|2657.2|29
1645190710000|2022-02-18 13:25:10|2661.7|2657.7|2663.2|2659.2|2663.2|2659.2|2661.7|2657.7|23
1645190720000|2022-02-18 13:25:20|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|1
1645190740000|2022-02-18 13:25:40|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|0
1645190760000|2022-02-18 13:26:00|2662.7|2658.7|2662.2|2658.2|2662.7|2658.7|2662.2|2658.2|6
1645190790000|2022-02-18 13:26:30|2663.2|2659.2|2662.7|2658.7|2663.2|2659.2|2662.7|2658.7|11
1645190800000|2022-02-18 13:26:40|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|5
1645190810000|2022-02-18 13:26:50|||||||||1
1645190820000|2022-02-18 13:27:00|2662.7|2658.7|2663.2|2659.2|2663.7|2659.7|2662.7|2658.7|5
1645190840000|2022-02-18 13:27:20|||||||||6
1645190850000|2022-02-18 13:27:30|2663.7|2659.7|2664.2|2660.2|2664.2|2660.2|2663.7|2659.7|3
1645190870000|2022-02-18 13:27:50|2665.7|2661.7|2666.2|2662.2|2666.2|2662.2|2665.7|2661.7|2
1645190880000|2022-02-18 13:28:00|||||||||5
1645190890000|2022-02-18 13:28:10|||||||||6
1645190900000|2022-02-18 13:28:20|||||||||89
1645190910000|2022-02-18 13:28:30|||||||||5
1645190920000|2022-02-18 13:28:40|2667.2|2663.2|2670.2|2666.2|2670.2|2666.2|2667.2|2663.2|15
1645190930000|2022-02-18 13:28:50|2669.2|2665.2|2667.2|2663.2|2669.2|2665.2|2667.2|2663.2|27
1645190950000|2022-02-18 13:29:10|2668.2|2664.2|2668.7|2664.7|2668.7|2664.7|2667.7|2663.7|6
1645190960000|2022-02-18 13:29:20|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|7
1645190970000|2022-02-18 13:29:30|2668.7|2664.7|2668.2|2664.2|2668.7|2664.7|2668.2|2664.2|82
1645190980000|2022-02-18 13:29:40|||||||||11
1645190990000|2022-02-18 13:29:50|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.2|2664.2|1
1645191000000|2022-02-18 13:30:00|2668.2|2664.2|2668.7|2664.7|2668.7|2664.7|2668.2|2664.2|4
1645191020000|2022-02-18 13:30:20|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|1
1645191030000|2022-02-18 13:30:30|2666.2|2662.2|2663.2|2659.2|2666.2|2662.2|2663.2|2659.2|20
1645191040000|2022-02-18 13:30:40|2662.8|2658.8|2662.7|2658.7|2662.8|2658.8|2662.7|2658.7|0
1645191050000|2022-02-18 13:30:50|2663.2|2659.2|2663.7|2659.7|2663.7|2659.7|2663.2|2659.2|4
1645191060000|2022-02-18 13:31:00|2663.2|2659.2|2662.7|2658.7|2663.2|2659.2|2662.7|2658.7|0
1645191080000|2022-02-18 13:31:20|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2
1645191110000|2022-02-18 13:31:50|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|4
1645191120000|2022-02-18 13:32:00|2662.8|2658.8|2662.3|2658.3|2662.8|2658.8|2662.3|2658.3|1
1645191130000|2022-02-18 13:32:10|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|0
1645191150000|2022-02-18 13:32:30|||||||||1
1645191170000|2022-02-18 13:32:50|2662.7|2658.7|2661.7|2657.7|2662.7|2658.7|2661.7|2657.7|28
1645191190000|2022-02-18 13:33:10|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.2|2657.2|0
1645191240000|2022-02-18 13:34:00|2660.8|2656.8|2662.2|2658.2|2662.3|2658.3|2660.8|2656.8|17
1645191260000|2022-02-18 13:34:20|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|0
1645191280000|2022-02-18 13:34:40|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|0
1645191290000|2022-02-18 13:34:50|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|6
1645191300000|2022-02-18 13:35:00|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|1
1645191330000|2022-02-18 13:35:30|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|0
1645191340000|2022-02-18 13:35:40|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|0
1645191350000|2022-02-18 13:35:50|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|1
1645191360000|2022-02-18 13:36:00|2663.3|2659.3|2664.2|2660.2|2664.2|2660.2|2663.3|2659.3|1
1645191380000|2022-02-18 13:36:20|2665.2|2661.2|2664.2|2660.2|2665.7|2661.7|2664.2|2660.2|18
1645191390000|2022-02-18 13:36:30|2664.3|2660.3|2665.8|2661.8|2665.8|2661.8|2664.3|2660.3|5
1645191400000|2022-02-18 13:36:40|2665.3|2661.3|2664.8|2660.8|2665.3|2661.3|2664.8|2660.8|0
1645191410000|2022-02-18 13:36:50|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|0
1645191420000|2022-02-18 13:37:00|2664.8|2660.8|2664.8|2660.8|2665.2|2661.2|2664.2|2660.2|5
1645191440000|2022-02-18 13:37:20|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|0
1645191470000|2022-02-18 13:37:50|2663.7|2659.7|2662.8|2658.8|2663.7|2659.7|2662.8|2658.8|3
1645191480000|2022-02-18 13:38:00|||||||||1
1645191490000|2022-02-18 13:38:10|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|0
1645191500000|2022-02-18 13:38:20|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|11
1645191510000|2022-02-18 13:38:30|2664.2|2660.2|2663.3|2659.3|2664.2|2660.2|2663.3|2659.3|1
1645191520000|2022-02-18 13:38:40|2663.7|2659.7|2663.8|2659.8|2663.8|2659.8|2663.7|2659.7|2
1645191530000|2022-02-18 13:38:50|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|18
1645191540000|2022-02-18 13:39:00|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|0
1645191590000|2022-02-18 13:39:50|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2
1645191600000|2022-02-18 13:40:00|2662.7|2658.7|2664.2|2660.2|2664.2|2660.2|2662.7|2658.7|11
1645191620000|2022-02-18 13:40:20|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|1
1645191640000|2022-02-18 13:40:40|2663.3|2659.3|2663.8|2659.8|2663.8|2659.8|2663.3|2659.3|1
1645191650000|2022-02-18 13:40:50|||||||||1
1645191660000|2022-02-18 13:41:00|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|0
1645191670000|2022-02-18 13:41:10|2663.8|2659.8|2664.8|2660.8|2664.8|2660.8|2663.8|2659.8|10
1645191710000|2022-02-18 13:41:50|2665.3|2661.3|2665.7|2661.7|2665.7|2661.7|2665.3|2661.3|3
1645191720000|2022-02-18 13:42:00|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|0
1645191740000|2022-02-18 13:42:20|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|0
1645191750000|2022-02-18 13:42:30|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|3
1645191760000|2022-02-18 13:42:40|2665.2|2661.2|2665.8|2661.8|2665.8|2661.8|2665.2|2661.2|6
1645191780000|2022-02-18 13:43:00|2665.7|2661.7|2666.2|2662.2|2666.2|2662.2|2665.7|2661.7|0
1645191800000|2022-02-18 13:43:20|2666.3|2662.3|2666.8|2662.8|2666.8|2662.8|2666.3|2662.3|6
1645191810000|2022-02-18 13:43:30|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|0
1645191850000|2022-02-18 13:44:10|||||||||5
1645191860000|2022-02-18 13:44:20|||||||||1
1645191880000|2022-02-18 13:44:40|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|1
1645191900000|2022-02-18 13:45:00|||||||||3
1645191930000|2022-02-18 13:45:30|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|0
1645191940000|2022-02-18 13:45:40|||||||||25
1645191950000|2022-02-18 13:45:50|||||||||5
1645191960000|2022-02-18 13:46:00|2666.3|2662.3|2664.8|2660.8|2666.3|2662.3|2664.8|2660.8|3
1645191990000|2022-02-18 13:46:30|2664.3|2660.3|2663.8|2659.8|2664.3|2660.3|2663.8|2659.8|1
1645192010000|2022-02-18 13:46:50|||||||||3
1645192020000|2022-02-18 13:47:00|2663.3|2659.3|2663.8|2659.8|2663.8|2659.8|2663.3|2659.3|8
1645192030000|2022-02-18 13:47:10|2664.7|2660.7|2662.8|2658.8|2665.2|2661.2|2662.8|2658.8|19
1645192040000|2022-02-18 13:47:20|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|0
1645192080000|2022-02-18 13:48:00|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|1
1645192090000|2022-02-18 13:48:10|2664.2|2660.2|2663.3|2659.3|2664.2|2660.2|2663.3|2659.3|10
1645192110000|2022-02-18 13:48:30|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|0
1645192120000|2022-02-18 13:48:40|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2
1645192130000|2022-02-18 13:48:50|||||||||1
1645192140000|2022-02-18 13:49:00|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|0
1645192150000|2022-02-18 13:49:10|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|0
1645192190000|2022-02-18 13:49:50|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|1
1645192200000|2022-02-18 13:50:00|2662.7|2658.7|2663.3|2659.3|2664.2|2660.2|2662.7|2658.7|2
1645192220000|2022-02-18 13:50:20|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|6
1645192230000|2022-02-18 13:50:30|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2
1645192240000|2022-02-18 13:50:40|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.7|2658.7|2
1645192260000|2022-02-18 13:51:00|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|0
1645192270000|2022-02-18 13:51:10|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|5
1645192300000|2022-02-18 13:51:40|2663.8|2659.8|2663.8|2659.8|2664.3|2660.3|2663.8|2659.8|26
1645192310000|2022-02-18 13:51:50|2663.3|2659.3|2663.8|2659.8|2663.8|2659.8|2663.3|2659.3|16
1645192320000|2022-02-18 13:52:00|2663.3|2659.3|2662.3|2658.3|2663.8|2659.8|2662.3|2658.3|8
1645192340000|2022-02-18 13:52:20|2663.3|2659.3|2663.7|2659.7|2663.7|2659.7|2662.8|2658.8|3
1645192350000|2022-02-18 13:52:30|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|1
1645192380000|2022-02-18 13:53:00|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|1
1645192400000|2022-02-18 13:53:20|||||||||1
1645192420000|2022-02-18 13:53:40|||||||||2
1645192440000|2022-02-18 13:54:00|||||||||1
1645192470000|2022-02-18 13:54:30|2663.2|2659.2|2661.8|2657.8|2663.2|2659.2|2661.3|2657.3|11
1645192480000|2022-02-18 13:54:40|2662.3|2658.3|2661.8|2657.8|2662.3|2658.3|2661.8|2657.8|2
1645192500000|2022-02-18 13:55:00|2661.3|2657.3|2662.3|2658.3|2662.3|2658.3|2661.3|2657.3|1
1645192510000|2022-02-18 13:55:10|2662.2|2658.2|2661.7|2657.7|2662.2|2658.2|2660.8|2656.8|19
1645192520000|2022-02-18 13:55:20|2661.3|2657.3|2661.8|2657.8|2661.8|2657.8|2661.3|2657.3|2
1645192530000|2022-02-18 13:55:30|||||||||2
1645192550000|2022-02-18 13:55:50|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|0
1645192560000|2022-02-18 13:56:00|2660.3|2656.3|2660.3|2656.3|2661.3|2657.3|2660.3|2656.3|16
1645192570000|2022-02-18 13:56:10|2659.8|2655.8|2657.3|2653.3|2659.8|2655.8|2656.8|2652.8|77
1645192580000|2022-02-18 13:56:20|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|1
1645192590000|2022-02-18 13:56:30|2657.3|2653.3|2657.3|2653.3|2658.3|2654.3|2657.3|2653.3|6
1645192600000|2022-02-18 13:56:40|2657.8|2653.8|2657.8|2653.8|2658.3|2654.3|2657.8|2653.8|4
1645192610000|2022-02-18 13:56:50|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|0
1645192620000|2022-02-18 13:57:00|2657.2|2653.2|2656.3|2652.3|2657.2|2653.2|2655.8|2651.8|4
1645192630000|2022-02-18 13:57:10|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|10
1645192640000|2022-02-18 13:57:20|2656.3|2652.3|2655.3|2651.3|2656.3|2652.3|2655.3|2651.3|4
1645192660000|2022-02-18 13:57:40|||||||||1
1645192670000|2022-02-18 13:57:50|||||||||1
1645192680000|2022-02-18 13:58:00|2655.8|2651.8|2654.8|2650.8|2656.3|2652.3|2654.8|2650.8|6
1645192690000|2022-02-18 13:58:10|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|1
1645192700000|2022-02-18 13:58:20|||||||||3
1645192730000|2022-02-18 13:58:50|2656.3|2652.3|2655.3|2651.3|2656.3|2652.3|2655.3|2651.3|7
1645192740000|2022-02-18 13:59:00|2655.8|2651.8|2655.3|2651.3|2655.8|2651.8|2655.3|2651.3|0
1645192750000|2022-02-18 13:59:10|2655.8|2651.8|2655.3|2651.3|2655.8|2651.8|2655.3|2651.3|6
1645192760000|2022-02-18 13:59:20|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|4
1645192770000|2022-02-18 13:59:30|||||||||2
1645192790000|2022-02-18 13:59:50|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|10
1645192800000|2022-02-18 14:00:00|2655.8|2651.8|2655.3|2651.3|2655.8|2651.8|2655.3|2651.3|0
1645192810000|2022-02-18 14:00:10|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|0
1645192820000|2022-02-18 14:00:20|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|0
1645192830000|2022-02-18 14:00:30|||||||||5
1645192840000|2022-02-18 14:00:40|||||||||2
1645192850000|2022-02-18 14:00:50|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|7
1645192870000|2022-02-18 14:01:10|2656.8|2652.8|2655.8|2651.8|2656.8|2652.8|2655.8|2651.8|7
1645192880000|2022-02-18 14:01:20|2655.3|2651.3|2654.8|2650.8|2655.3|2651.3|2654.8|2650.8|0
1645192900000|2022-02-18 14:01:40|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|1
1645192910000|2022-02-18 14:01:50|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|1
1645192920000|2022-02-18 14:02:00|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|0
1645192940000|2022-02-18 14:02:20|||||||||1
1645192970000|2022-02-18 14:02:50|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|30
1645192980000|2022-02-18 14:03:00|||||||||1
1645193000000|2022-02-18 14:03:20|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|23
1645193070000|2022-02-18 14:04:30|2657.3|2653.3|2656.8|2652.8|2658.2|2654.2|2656.8|2652.8|12
1645193080000|2022-02-18 14:04:40|2656.3|2652.3|2655.8|2651.8|2656.3|2652.3|2655.8|2651.8|2
1645193110000|2022-02-18 14:05:10|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|1
1645193140000|2022-02-18 14:05:40|||||||||1
1645193150000|2022-02-18 14:05:50|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2
1645193160000|2022-02-18 14:06:00|||||||||1
1645193170000|2022-02-18 14:06:10|2655.3|2651.3|2655.8|2651.8|2655.8|2651.8|2655.3|2651.3|5
1645193220000|2022-02-18 14:07:00|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|0
1645193230000|2022-02-18 14:07:10|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|9
1645193240000|2022-02-18 14:07:20|||||||||3
1645193250000|2022-02-18 14:07:30|2655.3|2651.3|2654.8|2650.8|2655.3|2651.3|2654.8|2650.8|6
1645193260000|2022-02-18 14:07:40|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2653.8|2649.8|5
1645193270000|2022-02-18 14:07:50|||||||||1
1645193290000|2022-02-18 14:08:10|2653.8|2649.8|2653.8|2649.8|2654.3|2650.3|2653.3|2649.3|12
1645193300000|2022-02-18 14:08:20|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2
1645193310000|2022-02-18 14:08:30|2654.3|2650.3|2653.8|2649.8|2654.3|2650.3|2653.8|2649.8|3
1645193330000|2022-02-18 14:08:50|||||||||6
1645193360000|2022-02-18 14:09:20|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|20
1645193370000|2022-02-18 14:09:30|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|3
1645193380000|2022-02-18 14:09:40|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2653.8|2649.8|9
1645193390000|2022-02-18 14:09:50|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|7
1645193400000|2022-02-18 14:10:00|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|0
1645193420000|2022-02-18 14:10:20|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|8
1645193430000|2022-02-18 14:10:30|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|3
1645193440000|2022-02-18 14:10:40|2656.7|2652.7|2657.3|2653.3|2657.3|2653.3|2656.7|2652.7|0
1645193470000|2022-02-18 14:11:10|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|0
1645193490000|2022-02-18 14:11:30|||||||||14
1645193500000|2022-02-18 14:11:40|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|0
1645193510000|2022-02-18 14:11:50|||||||||3
1645193560000|2022-02-18 14:12:40|2659.2|2655.2|2660.3|2656.3|2660.7|2656.7|2659.2|2655.2|9
1645193590000|2022-02-18 14:13:10|2660.2|2656.2|2659.8|2655.8|2660.7|2656.7|2659.8|2655.8|5
1645193610000|2022-02-18 14:13:30|2659.7|2655.7|2660.8|2656.8|2661.3|2657.3|2659.7|2655.7|6
1645193630000|2022-02-18 14:13:50|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|15
1645193640000|2022-02-18 14:14:00|2661.2|2657.2|2661.3|2657.3|2661.3|2657.3|2661.2|2657.2|3
1645193650000|2022-02-18 14:14:10|2661.2|2657.2|2659.8|2655.8|2661.2|2657.2|2659.8|2655.8|1
1645193660000|2022-02-18 14:14:20|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|1
1645193700000|2022-02-18 14:15:00|2660.2|2656.2|2660.3|2656.3|2660.7|2656.7|2660.2|2656.2|1
1645193710000|2022-02-18 14:15:10|2661.2|2657.2|2660.8|2656.8|2661.2|2657.2|2660.8|2656.8|1
1645193730000|2022-02-18 14:15:30|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|0
1645193740000|2022-02-18 14:15:40|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|0
1645193750000|2022-02-18 14:15:50|2661.2|2657.2|2661.8|2657.8|2662.3|2658.3|2661.2|2657.2|4
1645193760000|2022-02-18 14:16:00|||||||||1
1645193780000|2022-02-18 14:16:20|2662.2|2658.2|2662.3|2658.3|2662.3|2658.3|2662.2|2658.2|1
1645193790000|2022-02-18 14:16:30|2661.3|2657.3|2661.8|2657.8|2661.8|2657.8|2661.3|2657.3|1
1645193820000|2022-02-18 14:17:00|||||||||17
1645193840000|2022-02-18 14:17:20|||||||||1
1645193880000|2022-02-18 14:18:00|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|0
1645193900000|2022-02-18 14:18:20|2660.3|2656.3|2658.7|2654.7|2660.3|2656.3|2658.7|2654.7|14
1645193910000|2022-02-18 14:18:30|||||||||1
1645193940000|2022-02-18 14:19:00|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|1
1645193950000|2022-02-18 14:19:10|2658.2|2654.2|2657.7|2653.7|2658.2|2654.2|2657.7|2653.7|4
1645193990000|2022-02-18 14:19:50|||||||||2
1645194000000|2022-02-18 14:20:00|2656.8|2652.8|2656.3|2652.3|2656.8|2652.8|2656.3|2652.3|3
1645194010000|2022-02-18 14:20:10|2656.2|2652.2|2655.8|2651.8|2656.2|2652.2|2655.8|2651.8|2
1645194020000|2022-02-18 14:20:20|2655.3|2651.3|2655.8|2651.8|2655.8|2651.8|2655.3|2651.3|0
1645194030000|2022-02-18 14:20:30|2655.7|2651.7|2654.8|2650.8|2655.7|2651.7|2654.8|2650.8|5
1645194040000|2022-02-18 14:20:40|2655.3|2651.3|2654.3|2650.3|2655.3|2651.3|2654.3|2650.3|14
1645194050000|2022-02-18 14:20:50|||||||||1
1645194060000|2022-02-18 14:21:00|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|7
1645194080000|2022-02-18 14:21:20|2655.8|2651.8|2655.8|2651.8|2656.3|2652.3|2655.8|2651.8|5
1645194100000|2022-02-18 14:21:40|||||||||3
1645194140000|2022-02-18 14:22:20|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|0
1645194150000|2022-02-18 14:22:30|||||||||4
1645194170000|2022-02-18 14:22:50|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2655.8|2651.8|21
1645194180000|2022-02-18 14:23:00|2657.3|2653.3|2657.3|2653.3|2658.3|2654.3|2657.3|2653.3|14
1645194190000|2022-02-18 14:23:10|||||||||8
1645194200000|2022-02-18 14:23:20|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|0
1645194250000|2022-02-18 14:24:10|||||||||1
1645194260000|2022-02-18 14:24:20|||||||||9
1645194270000|2022-02-18 14:24:30|||||||||3
1645194310000|2022-02-18 14:25:10|2657.3|2653.3|2656.8|2652.8|2657.3|2653.3|2656.8|2652.8|12
1645194350000|2022-02-18 14:25:50|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|5
1645194360000|2022-02-18 14:26:00|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|6
1645194370000|2022-02-18 14:26:10|||||||||4
1645194380000|2022-02-18 14:26:20|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|0
1645194410000|2022-02-18 14:26:50|||||||||7
1645194430000|2022-02-18 14:27:10|||||||||20
1645194440000|2022-02-18 14:27:20|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|14
1645194450000|2022-02-18 14:27:30|||||||||1
1645194510000|2022-02-18 14:28:30|||||||||1
1645194570000|2022-02-18 14:29:30|||||||||12
1645194580000|2022-02-18 14:29:40|2655.8|2651.8|2655.3|2651.3|2655.8|2651.8|2655.3|2651.3|9
1645194600000|2022-02-18 14:30:00|2655.2|2651.2|2652.3|2648.3|2655.2|2651.2|2652.3|2648.3|14
1645194610000|2022-02-18 14:30:10|||||||||3
1645194620000|2022-02-18 14:30:20|2653.3|2649.3|2652.3|2648.3|2653.3|2649.3|2652.3|2648.3|13
1645194630000|2022-02-18 14:30:30|2652.8|2648.8|2651.8|2647.8|2652.8|2648.8|2651.8|2647.8|18
1645194650000|2022-02-18 14:30:50|2652.3|2648.3|2654.8|2650.8|2654.8|2650.8|2652.3|2648.3|6
1645194660000|2022-02-18 14:31:00|2655.3|2651.3|2653.8|2649.8|2655.3|2651.3|2653.8|2649.8|7
1645194670000|2022-02-18 14:31:10|2655.7|2651.7|2655.3|2651.3|2655.8|2651.8|2655.3|2651.3|60
1645194680000|2022-02-18 14:31:20|||||||||1
1645194690000|2022-02-18 14:31:30|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|10
1645194700000|2022-02-18 14:31:40|2655.3|2651.3|2655.8|2651.8|2656.3|2652.3|2655.3|2651.3|4
1645194730000|2022-02-18 14:32:10|2655.3|2651.3|2654.8|2650.8|2655.3|2651.3|2654.8|2650.8|0
1645194780000|2022-02-18 14:33:00|2655.8|2651.8|2655.3|2651.3|2656.3|2652.3|2655.3|2651.3|12
1645194790000|2022-02-18 14:33:10|2654.3|2650.3|2654.8|2650.8|2654.8|2650.8|2654.3|2650.3|6
1645194820000|2022-02-18 14:33:40|2653.3|2649.3|2651.3|2647.3|2653.3|2649.3|2651.3|2647.3|28
1645194830000|2022-02-18 14:33:50|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|3
1645194840000|2022-02-18 14:34:00|||||||||2
1645194850000|2022-02-18 14:34:10|||||||||1
1645194860000|2022-02-18 14:34:20|2651.3|2647.3|2650.8|2646.8|2651.3|2647.3|2650.8|2646.8|4
1645194870000|2022-02-18 14:34:30|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|1
1645194890000|2022-02-18 14:34:50|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|1
1645194900000|2022-02-18 14:35:00|||||||||1
1645194910000|2022-02-18 14:35:10|2651.3|2647.3|2650.8|2646.8|2651.3|2647.3|2650.8|2646.8|2
1645194930000|2022-02-18 14:35:30|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2650.8|2646.8|9
1645194940000|2022-02-18 14:35:40|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|22
1645194950000|2022-02-18 14:35:50|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|3
1645195020000|2022-02-18 14:37:00|||||||||7
1645195030000|2022-02-18 14:37:10|||||||||1
1645195040000|2022-02-18 14:37:20|||||||||1
1645195050000|2022-02-18 14:37:30|2651.3|2647.3|2653.3|2649.3|2653.8|2649.8|2651.3|2647.3|12
1645195070000|2022-02-18 14:37:50|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2
1645195080000|2022-02-18 14:38:00|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|3
1645195090000|2022-02-18 14:38:10|||||||||2
1645195100000|2022-02-18 14:38:20|||||||||8
1645195120000|2022-02-18 14:38:40|2652.8|2648.8|2652.3|2648.3|2652.8|2648.8|2652.3|2648.3|4
1645195130000|2022-02-18 14:38:50|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|13
1645195140000|2022-02-18 14:39:00|2652.3|2648.3|2651.3|2647.3|2652.3|2648.3|2651.3|2647.3|3
1645195150000|2022-02-18 14:39:10|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.3|2646.3|14
1645195160000|2022-02-18 14:39:20|2650.3|2646.3|2650.3|2646.3|2650.8|2646.8|2650.3|2646.3|2
1645195170000|2022-02-18 14:39:30|||||||||12
1645195180000|2022-02-18 14:39:40|||||||||1
1645195200000|2022-02-18 14:40:00|||||||||2
1645195220000|2022-02-18 14:40:20|2649.8|2645.8|2649.3|2645.3|2649.8|2645.8|2649.3|2645.3|12
1645195230000|2022-02-18 14:40:30|2650.3|2646.3|2649.3|2645.3|2650.3|2646.3|2649.3|2645.3|34
1645195250000|2022-02-18 14:40:50|2650.3|2646.3|2647.3|2643.3|2650.3|2646.3|2647.3|2643.3|62
1645195260000|2022-02-18 14:41:00|||||||||65
1645195270000|2022-02-18 14:41:10|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|8
1645195280000|2022-02-18 14:41:20|2649.3|2645.3|2649.8|2645.8|2650.3|2646.3|2649.3|2645.3|10
1645195290000|2022-02-18 14:41:30|2651.2|2647.2|2649.8|2645.8|2651.3|2647.3|2649.8|2645.8|59
1645195310000|2022-02-18 14:41:50|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|5
1645195320000|2022-02-18 14:42:00|2649.8|2645.8|2649.8|2645.8|2650.3|2646.3|2649.8|2645.8|2
1645195330000|2022-02-18 14:42:10|2649.3|2645.3|2648.3|2644.3|2649.8|2645.8|2648.3|2644.3|15
1645195340000|2022-02-18 14:42:20|2649.3|2645.3|2649.8|2645.8|2649.8|2645.8|2649.3|2645.3|13
1645195350000|2022-02-18 14:42:30|2651.3|2647.3|2650.8|2646.8|2651.3|2647.3|2650.8|2646.8|7
1645195360000|2022-02-18 14:42:40|2650.3|2646.3|2649.3|2645.3|2650.3|2646.3|2649.3|2645.3|12
1645195370000|2022-02-18 14:42:50|||||||||1
1645195380000|2022-02-18 14:43:00|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|6
1645195390000|2022-02-18 14:43:10|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|14
1645195400000|2022-02-18 14:43:20|2648.8|2644.8|2649.3|2645.3|2649.3|2645.3|2648.8|2644.8|0
1645195410000|2022-02-18 14:43:30|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|1
1645195430000|2022-02-18 14:43:50|||||||||1
1645195450000|2022-02-18 14:44:10|||||||||5
1645195460000|2022-02-18 14:44:20|2649.3|2645.3|2648.8|2644.8|2649.3|2645.3|2648.8|2644.8|1
1645195470000|2022-02-18 14:44:30|||||||||1
1645195480000|2022-02-18 14:44:40|||||||||1
1645195490000|2022-02-18 14:44:50|||||||||1
1645195500000|2022-02-18 14:45:00|||||||||5
1645195510000|2022-02-18 14:45:10|2649.3|2645.3|2648.8|2644.8|2649.3|2645.3|2648.8|2644.8|3
1645195530000|2022-02-18 14:45:30|||||||||13
1645195540000|2022-02-18 14:45:40|||||||||6
1645195550000|2022-02-18 14:45:50|||||||||3
1645195560000|2022-02-18 14:46:00|2649.2|2645.2|2649.3|2645.3|2649.3|2645.3|2649.2|2645.2|1
1645195570000|2022-02-18 14:46:10|||||||||2
1645195580000|2022-02-18 14:46:20|2651.3|2647.3|2651.3|2647.3|2651.8|2647.8|2651.3|2647.3|34
1645195590000|2022-02-18 14:46:30|||||||||10
1645195600000|2022-02-18 14:46:40|2651.8|2647.8|2652.3|2648.3|2652.3|2648.3|2651.8|2647.8|7
1645195610000|2022-02-18 14:46:50|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|4
1645195620000|2022-02-18 14:47:00|||||||||1
1645195630000|2022-02-18 14:47:10|2652.3|2648.3|2652.8|2648.8|2653.3|2649.3|2652.3|2648.3|22
1645195640000|2022-02-18 14:47:20|||||||||2
1645195650000|2022-02-18 14:47:30|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|0
1645195670000|2022-02-18 14:47:50|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|15
1645195680000|2022-02-18 14:48:00|||||||||6
1645195690000|2022-02-18 14:48:10|||||||||1
1645195700000|2022-02-18 14:48:20|||||||||5
1645195760000|2022-02-18 14:49:20|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|2
1645195770000|2022-02-18 14:49:30|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|3
1645195780000|2022-02-18 14:49:40|2653.3|2649.3|2652.3|2648.3|2653.3|2649.3|2652.3|2648.3|18
1645195790000|2022-02-18 14:49:50|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|2652.3|2648.3|2
1645195800000|2022-02-18 14:50:00|2653.3|2649.3|2652.8|2648.8|2653.3|2649.3|2652.8|2648.8|1
1645195810000|2022-02-18 14:50:10|2652.3|2648.3|2651.3|2647.3|2652.3|2648.3|2651.3|2647.3|11
1645195820000|2022-02-18 14:50:20|2653.3|2649.3|2653.8|2649.8|2653.8|2649.8|2652.3|2648.3|21
1645195830000|2022-02-18 14:50:30|||||||||4
1645195840000|2022-02-18 14:50:40|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|3
1645195850000|2022-02-18 14:50:50|||||||||2
1645195860000|2022-02-18 14:51:00|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|8
1645195870000|2022-02-18 14:51:10|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|3
1645195900000|2022-02-18 14:51:40|||||||||13
1645195920000|2022-02-18 14:52:00|2653.2|2649.2|2652.3|2648.3|2653.2|2649.2|2652.3|2648.3|3
1645195930000|2022-02-18 14:52:10|2651.8|2647.8|2651.3|2647.3|2651.8|2647.8|2651.3|2647.3|5
1645195940000|2022-02-18 14:52:20|||||||||3
1645195950000|2022-02-18 14:52:30|||||||||1
1645195960000|2022-02-18 14:52:40|||||||||1
1645195980000|2022-02-18 14:53:00|2651.8|2647.8|2650.3|2646.3|2651.8|2647.8|2650.3|2646.3|11
1645195990000|2022-02-18 14:53:10|2649.8|2645.8|2650.3|2646.3|2650.3|2646.3|2649.8|2645.8|6
1645196010000|2022-02-18 14:53:30|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|8
1645196020000|2022-02-18 14:53:40|||||||||1
1645196040000|2022-02-18 14:54:00|2651.8|2647.8|2651.3|2647.3|2651.8|2647.8|2651.3|2647.3|4
1645196050000|2022-02-18 14:54:10|||||||||1
1645196080000|2022-02-18 14:54:40|||||||||1
1645196090000|2022-02-18 14:54:50|2651.7|2647.7|2651.8|2647.8|2651.8|2647.8|2651.7|2647.7|2
1645196100000|2022-02-18 14:55:00|2651.3|2647.3|2651.3|2647.3|2651.8|2647.8|2651.3|2647.3|8
1645196110000|2022-02-18 14:55:10|||||||||16
1645196120000|2022-02-18 14:55:20|||||||||1
1645196130000|2022-02-18 14:55:30|||||||||1
1645196150000|2022-02-18 14:55:50|2649.3|2645.3|2648.3|2644.3|2649.3|2645.3|2648.3|2644.3|87
1645196160000|2022-02-18 14:56:00|2648.8|2644.8|2647.8|2643.8|2648.8|2644.8|2647.3|2643.3|43
1645196170000|2022-02-18 14:56:10|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2647.8|2643.8|5
1645196200000|2022-02-18 14:56:40|||||||||2
1645196220000|2022-02-18 14:57:00|||||||||17
1645196230000|2022-02-18 14:57:10|||||||||1
1645196240000|2022-02-18 14:57:20|||||||||2
1645196250000|2022-02-18 14:57:30|||||||||1
1645196260000|2022-02-18 14:57:40|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2
1645196270000|2022-02-18 14:57:50|2649.3|2645.3|2648.8|2644.8|2649.3|2645.3|2648.8|2644.8|2
1645196300000|2022-02-18 14:58:20|2647.8|2643.8|2647.8|2643.8|2648.3|2644.3|2647.8|2643.8|7
1645196320000|2022-02-18 14:58:40|||||||||2
1645196340000|2022-02-18 14:59:00|2648.3|2644.3|2647.8|2643.8|2648.3|2644.3|2647.8|2643.8|10
1645196350000|2022-02-18 14:59:10|||||||||1
1645196380000|2022-02-18 14:59:40|||||||||1
1645196390000|2022-02-18 14:59:50|||||||||1
1645196400000|2022-02-18 15:00:00|2648.3|2644.3|2646.3|2642.3|2648.3|2644.3|2646.3|2642.3|64
1645196410000|2022-02-18 15:00:10|||||||||15
1645196420000|2022-02-18 15:00:20|||||||||10
1645196430000|2022-02-18 15:00:30|||||||||6
1645196450000|2022-02-18 15:00:50|||||||||5
1645196460000|2022-02-18 15:01:00|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2
1645196470000|2022-02-18 15:01:10|||||||||5
1645196480000|2022-02-18 15:01:20|||||||||3
1645196490000|2022-02-18 15:01:30|||||||||2
1645196520000|2022-02-18 15:02:00|2646.8|2642.8|2646.3|2642.3|2647.8|2643.8|2646.3|2642.3|29
1645196530000|2022-02-18 15:02:10|2646.8|2642.8|2646.3|2642.3|2646.8|2642.8|2646.3|2642.3|9
1645196540000|2022-02-18 15:02:20|||||||||3
1645196550000|2022-02-18 15:02:30|2646.8|2642.8|2646.3|2642.3|2646.8|2642.8|2646.3|2642.3|27
1645196560000|2022-02-18 15:02:40|||||||||4
1645196570000|2022-02-18 15:02:50|2643.3|2639.3|2643.3|2639.3|2644.3|2640.3|2642.8|2638.8|101
1645196580000|2022-02-18 15:03:00|||||||||1
1645196590000|2022-02-18 15:03:10|||||||||4
1645196600000|2022-02-18 15:03:20|2643.8|2639.8|2643.8|2639.8|2644.3|2640.3|2643.8|2639.8|10
1645196620000|2022-02-18 15:03:40|||||||||9
1645196630000|2022-02-18 15:03:50|2644.3|2640.3|2644.3|2640.3|2645.3|2641.3|2644.3|2640.3|12
1645196640000|2022-02-18 15:04:00|2644.8|2640.8|2645.3|2641.3|2645.3|2641.3|2644.8|2640.8|2
1645196650000|2022-02-18 15:04:10|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|4
1645196660000|2022-02-18 15:04:20|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2
1645196670000|2022-02-18 15:04:30|||||||||3
1645196680000|2022-02-18 15:04:40|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|3
1645196700000|2022-02-18 15:05:00|2646.3|2642.3|2645.3|2641.3|2646.3|2642.3|2645.3|2641.3|5
1645196720000|2022-02-18 15:05:20|||||||||1
1645196750000|2022-02-18 15:05:50|||||||||4
1645196760000|2022-02-18 15:06:00|2646.2|2642.2|2645.7|2641.7|2646.2|2642.2|2645.7|2641.7|29
1645196770000|2022-02-18 15:06:10|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|12
1645196790000|2022-02-18 15:06:30|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|0
1645196810000|2022-02-18 15:06:50|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|6
1645196820000|2022-02-18 15:07:00|||||||||6
1645196840000|2022-02-18 15:07:20|||||||||1
1645196850000|2022-02-18 15:07:30|||||||||2
1645196870000|2022-02-18 15:07:50|||||||||2
1645196890000|2022-02-18 15:08:10|||||||||1
1645196900000|2022-02-18 15:08:20|2645.2|2641.2|2644.3|2640.3|2645.2|2641.2|2644.3|2640.3|2
1645196910000|2022-02-18 15:08:30|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|10
1645196930000|2022-02-18 15:08:50|||||||||3
1645196940000|2022-02-18 15:09:00|2644.3|2640.3|2643.3|2639.3|2644.3|2640.3|2643.3|2639.3|9
1645196950000|2022-02-18 15:09:10|||||||||3
1645196990000|2022-02-18 15:09:50|2642.3|2638.3|2641.3|2637.3|2642.3|2638.3|2641.3|2637.3|43
1645197000000|2022-02-18 15:10:00|2641.8|2637.8|2641.3|2637.3|2641.8|2637.8|2641.3|2637.3|8
1645197010000|2022-02-18 15:10:10|2642.3|2638.3|2641.3|2637.3|2642.3|2638.3|2641.3|2637.3|5
1645197020000|2022-02-18 15:10:20|2642.2|2638.2|2641.8|2637.8|2642.2|2638.2|2641.3|2637.3|33
1645197030000|2022-02-18 15:10:30|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|5
1645197040000|2022-02-18 15:10:40|2642.3|2638.3|2643.3|2639.3|2644.8|2640.8|2642.3|2638.3|100
1645197050000|2022-02-18 15:10:50|2642.3|2638.3|2643.3|2639.3|2643.8|2639.8|2642.3|2638.3|15
1645197060000|2022-02-18 15:11:00|2643.8|2639.8|2643.8|2639.8|2644.2|2640.2|2643.8|2639.8|6
1645197080000|2022-02-18 15:11:20|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|0
1645197090000|2022-02-18 15:11:30|||||||||1
1645197110000|2022-02-18 15:11:50|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|3
1645197120000|2022-02-18 15:12:00|2644.7|2640.7|2644.3|2640.3|2644.7|2640.7|2644.3|2640.3|6
1645197140000|2022-02-18 15:12:20|||||||||1
1645197150000|2022-02-18 15:12:30|2643.8|2639.8|2644.3|2640.3|2644.3|2640.3|2643.8|2639.8|1
1645197160000|2022-02-18 15:12:40|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|12
1645197170000|2022-02-18 15:12:50|||||||||5
1645197180000|2022-02-18 15:13:00|||||||||12
1645197200000|2022-02-18 15:13:20|||||||||1
1645197220000|2022-02-18 15:13:40|||||||||1
1645197240000|2022-02-18 15:14:00|2645.3|2641.3|2645.2|2641.2|2645.3|2641.3|2645.2|2641.2|5
1645197270000|2022-02-18 15:14:30|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|0
1645197280000|2022-02-18 15:14:40|2645.8|2641.8|2645.7|2641.7|2645.8|2641.8|2645.7|2641.7|7
1645197290000|2022-02-18 15:14:50|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|0
1645197300000|2022-02-18 15:15:00|2645.7|2641.7|2645.8|2641.8|2645.8|2641.8|2645.7|2641.7|9
1645197310000|2022-02-18 15:15:10|2645.3|2641.3|2645.2|2641.2|2646.2|2642.2|2645.2|2641.2|24
1645197320000|2022-02-18 15:15:20|2644.3|2640.3|2643.8|2639.8|2644.7|2640.7|2643.8|2639.8|19
1645197330000|2022-02-18 15:15:30|||||||||1
1645197340000|2022-02-18 15:15:40|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|3
1645197360000|2022-02-18 15:16:00|2644.7|2640.7|2644.3|2640.3|2644.7|2640.7|2644.3|2640.3|5
1645197370000|2022-02-18 15:16:10|2645.7|2641.7|2644.3|2640.3|2645.7|2641.7|2644.3|2640.3|7
1645197380000|2022-02-18 15:16:20|2643.8|2639.8|2644.3|2640.3|2644.3|2640.3|2643.8|2639.8|6
1645197390000|2022-02-18 15:16:30|2643.8|2639.8|2643.3|2639.3|2643.8|2639.8|2643.3|2639.3|2
1645197400000|2022-02-18 15:16:40|||||||||4
1645197420000|2022-02-18 15:17:00|||||||||2
1645197460000|2022-02-18 15:17:40|||||||||13
1645197470000|2022-02-18 15:17:50|2643.2|2639.2|2642.8|2638.8|2643.2|2639.2|2642.8|2638.8|1
1645197480000|2022-02-18 15:18:00|2642.3|2638.3|2642.8|2638.8|2642.8|2638.8|2642.3|2638.3|7
1645197490000|2022-02-18 15:18:10|||||||||1
1645197510000|2022-02-18 15:18:30|2642.3|2638.3|2642.8|2638.8|2642.8|2638.8|2642.3|2638.3|3
1645197520000|2022-02-18 15:18:40|2643.2|2639.2|2642.8|2638.8|2643.2|2639.2|2642.8|2638.8|8
1645197540000|2022-02-18 15:19:00|2642.3|2638.3|2642.8|2638.8|2642.8|2638.8|2642.3|2638.3|20
1645197550000|2022-02-18 15:19:10|||||||||1
1645197560000|2022-02-18 15:19:20|2642.3|2638.3|2642.8|2638.8|2642.8|2638.8|2642.3|2638.3|3
1645197570000|2022-02-18 15:19:30|2643.2|2639.2|2641.3|2637.3|2643.2|2639.2|2641.3|2637.3|9
1645197580000|2022-02-18 15:19:40|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|4
1645197590000|2022-02-18 15:19:50|||||||||1
1645197600000|2022-02-18 15:20:00|||||||||2
1645197610000|2022-02-18 15:20:10|2642.2|2638.2|2641.3|2637.3|2642.2|2638.2|2641.3|2637.3|1
1645197620000|2022-02-18 15:20:20|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.3|2637.3|7
1645197630000|2022-02-18 15:20:30|2641.3|2637.3|2641.8|2637.8|2641.8|2637.8|2641.3|2637.3|2
1645197650000|2022-02-18 15:20:50|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|1
1645197670000|2022-02-18 15:21:10|||||||||8
1645197680000|2022-02-18 15:21:20|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|1
1645197690000|2022-02-18 15:21:30|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|1
1645197700000|2022-02-18 15:21:40|2641.3|2637.3|2641.8|2637.8|2641.8|2637.8|2641.3|2637.3|9
1645197710000|2022-02-18 15:21:50|2642.2|2638.2|2642.3|2638.3|2642.3|2638.3|2642.2|2638.2|0
1645197720000|2022-02-18 15:22:00|2642.7|2638.7|2641.3|2637.3|2642.7|2638.7|2641.3|2637.3|8
1645197740000|2022-02-18 15:22:20|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|3
1645197750000|2022-02-18 15:22:30|2641.7|2637.7|2641.3|2637.3|2641.7|2637.7|2641.3|2637.3|3
1645197770000|2022-02-18 15:22:50|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2
1645197780000|2022-02-18 15:23:00|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2
1645197800000|2022-02-18 15:23:20|||||||||8
1645197820000|2022-02-18 15:23:40|||||||||7
1645197840000|2022-02-18 15:24:00|||||||||3
1645197850000|2022-02-18 15:24:10|||||||||3
1645197860000|2022-02-18 15:24:20|||||||||5
1645197870000|2022-02-18 15:24:30|2641.7|2637.7|2641.7|2637.7|2642.2|2638.2|2641.7|2637.7|13
1645197880000|2022-02-18 15:24:40|2642.2|2638.2|2641.7|2637.7|2642.2|2638.2|2641.3|2637.3|11
1645197890000|2022-02-18 15:24:50|2641.3|2637.3|2642.2|2638.2|2642.2|2638.2|2641.3|2637.3|9
1645197910000|2022-02-18 15:25:10|2641.7|2637.7|2642.2|2638.2|2642.2|2638.2|2641.3|2637.3|28
1645197930000|2022-02-18 15:25:30|||||||||7
1645197940000|2022-02-18 15:25:40|||||||||1
1645197950000|2022-02-18 15:25:50|||||||||5
1645197960000|2022-02-18 15:26:00|||||||||3
1645197970000|2022-02-18 15:26:10|||||||||1
1645197980000|2022-02-18 15:26:20|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|8
1645197990000|2022-02-18 15:26:30|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|10
1645198000000|2022-02-18 15:26:40|2643.7|2639.7|2643.2|2639.2|2643.7|2639.7|2643.2|2639.2|12
1645198010000|2022-02-18 15:26:50|2643.3|2639.3|2644.2|2640.2|2644.2|2640.2|2643.3|2639.3|5
1645198020000|2022-02-18 15:27:00|||||||||19
1645198030000|2022-02-18 15:27:10|2645.2|2641.2|2645.7|2641.7|2646.2|2642.2|2645.2|2641.2|40
1645198040000|2022-02-18 15:27:20|2645.8|2641.8|2645.7|2641.7|2645.8|2641.8|2645.7|2641.7|8
1645198050000|2022-02-18 15:27:30|2646.2|2642.2|2645.2|2641.2|2646.2|2642.2|2645.2|2641.2|20
1645198060000|2022-02-18 15:27:40|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.2|2641.2|7
1645198070000|2022-02-18 15:27:50|2645.2|2641.2|2643.3|2639.3|2645.2|2641.2|2643.3|2639.3|9
1645198080000|2022-02-18 15:28:00|2642.8|2638.8|2643.3|2639.3|2643.3|2639.3|2642.3|2638.3|7
1645198090000|2022-02-18 15:28:10|||||||||2
1645198100000|2022-02-18 15:28:20|2642.8|2638.8|2642.3|2638.3|2642.8|2638.8|2642.3|2638.3|2
1645198120000|2022-02-18 15:28:40|2641.8|2637.8|2639.8|2635.8|2641.8|2637.8|2639.8|2635.8|12
1645198130000|2022-02-18 15:28:50|||||||||4
1645198140000|2022-02-18 15:29:00|||||||||15
1645198160000|2022-02-18 15:29:20|2639.3|2635.3|2639.8|2635.8|2639.8|2635.8|2639.3|2635.3|4
1645198190000|2022-02-18 15:29:50|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|1
1645198200000|2022-02-18 15:30:00|||||||||1
1645198210000|2022-02-18 15:30:10|||||||||1
1645198220000|2022-02-18 15:30:20|2639.8|2635.8|2639.8|2635.8|2640.3|2636.3|2639.8|2635.8|7
1645198240000|2022-02-18 15:30:40|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|8
1645198250000|2022-02-18 15:30:50|||||||||1
1645198260000|2022-02-18 15:31:00|||||||||2
1645198280000|2022-02-18 15:31:20|||||||||3
1645198290000|2022-02-18 15:31:30|||||||||3
1645198300000|2022-02-18 15:31:40|||||||||3
1645198310000|2022-02-18 15:31:50|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|18
1645198320000|2022-02-18 15:32:00|||||||||72
1645198330000|2022-02-18 15:32:10|2638.8|2634.8|2638.3|2634.3|2638.8|2634.8|2638.3|2634.3|39
1645198340000|2022-02-18 15:32:20|2638.8|2634.8|2638.3|2634.3|2638.8|2634.8|2638.3|2634.3|75
1645198350000|2022-02-18 15:32:30|2640.3|2636.3|2639.8|2635.8|2640.3|2636.3|2639.8|2635.8|14
1645198360000|2022-02-18 15:32:40|2639.7|2635.7|2639.3|2635.3|2639.8|2635.8|2639.3|2635.3|6
1645198380000|2022-02-18 15:33:00|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|7
1645198390000|2022-02-18 15:33:10|||||||||2
1645198400000|2022-02-18 15:33:20|2639.3|2635.3|2638.8|2634.8|2639.3|2635.3|2638.8|2634.8|3
1645198410000|2022-02-18 15:33:30|2639.3|2635.3|2638.8|2634.8|2639.3|2635.3|2638.8|2634.8|4
1645198420000|2022-02-18 15:33:40|||||||||4
1645198430000|2022-02-18 15:33:50|||||||||1
1645198440000|2022-02-18 15:34:00|2638.3|2634.3|2638.8|2634.8|2638.8|2634.8|2638.3|2634.3|6
1645198450000|2022-02-18 15:34:10|||||||||1
1645198460000|2022-02-18 15:34:20|||||||||3
1645198470000|2022-02-18 15:34:30|||||||||1
1645198480000|2022-02-18 15:34:40|||||||||2
1645198490000|2022-02-18 15:34:50|||||||||2
1645198500000|2022-02-18 15:35:00|2639.3|2635.3|2638.8|2634.8|2639.3|2635.3|2638.8|2634.8|5
1645198510000|2022-02-18 15:35:10|2639.3|2635.3|2638.8|2634.8|2639.3|2635.3|2638.3|2634.3|15
1645198520000|2022-02-18 15:35:20|||||||||6
1645198530000|2022-02-18 15:35:30|||||||||13
1645198540000|2022-02-18 15:35:40|||||||||2
1645198550000|2022-02-18 15:35:50|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|13
1645198560000|2022-02-18 15:36:00|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|5
1645198570000|2022-02-18 15:36:10|||||||||3
1645198580000|2022-02-18 15:36:20|||||||||10
1645198590000|2022-02-18 15:36:30|2638.3|2634.3|2639.2|2635.2|2639.2|2635.2|2638.3|2634.3|10
1645198600000|2022-02-18 15:36:40|2638.8|2634.8|2639.2|2635.2|2639.2|2635.2|2638.8|2634.8|7
1645198620000|2022-02-18 15:37:00|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|29
1645198630000|2022-02-18 15:37:10|||||||||30
1645198640000|2022-02-18 15:37:20|||||||||29
1645198650000|2022-02-18 15:37:30|||||||||12
1645198660000|2022-02-18 15:37:40|2639.8|2635.8|2639.3|2635.3|2639.8|2635.8|2639.3|2635.3|2
1645198680000|2022-02-18 15:38:00|||||||||6
1645198690000|2022-02-18 15:38:10|||||||||17
1645198700000|2022-02-18 15:38:20|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2
1645198710000|2022-02-18 15:38:30|||||||||13
1645198740000|2022-02-18 15:39:00|2638.3|2634.3|2638.8|2634.8|2639.3|2635.3|2638.3|2634.3|7
1645198760000|2022-02-18 15:39:20|||||||||4
1645198770000|2022-02-18 15:39:30|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|6
1645198780000|2022-02-18 15:39:40|||||||||8
1645198790000|2022-02-18 15:39:50|2638.2|2634.2|2637.3|2633.3|2638.2|2634.2|2637.3|2633.3|22
1645198800000|2022-02-18 15:40:00|||||||||2
1645198810000|2022-02-18 15:40:10|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|12
1645198820000|2022-02-18 15:40:20|||||||||13
1645198830000|2022-02-18 15:40:30|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|92
1645198840000|2022-02-18 15:40:40|||||||||3
1645198850000|2022-02-18 15:40:50|||||||||5
1645198860000|2022-02-18 15:41:00|2635.3|2631.3|2634.2|2630.2|2635.3|2631.3|2634.2|2630.2|28
1645198870000|2022-02-18 15:41:10|2635.3|2631.3|2635.2|2631.2|2635.3|2631.3|2635.2|2631.2|70
1645198880000|2022-02-18 15:41:20|2635.7|2631.7|2634.7|2630.7|2636.2|2632.2|2634.7|2630.7|28
1645198890000|2022-02-18 15:41:30|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2634.3|2630.3|320
1645198910000|2022-02-18 15:41:50|||||||||3
1645198930000|2022-02-18 15:42:10|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|0
1645198940000|2022-02-18 15:42:20|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|5
1645198950000|2022-02-18 15:42:30|||||||||1
1645198960000|2022-02-18 15:42:40|||||||||2
1645198970000|2022-02-18 15:42:50|2638.2|2634.2|2638.3|2634.3|2638.3|2634.3|2638.2|2634.2|12
1645198980000|2022-02-18 15:43:00|2638.2|2634.2|2636.3|2632.3|2638.2|2634.2|2636.3|2632.3|9
1645198990000|2022-02-18 15:43:10|||||||||1
1645199000000|2022-02-18 15:43:20|||||||||7
1645199020000|2022-02-18 15:43:40|||||||||1
1645199040000|2022-02-18 15:44:00|||||||||2
1645199050000|2022-02-18 15:44:10|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|3
1645199060000|2022-02-18 15:44:20|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|0
1645199070000|2022-02-18 15:44:30|2635.3|2631.3|2635.3|2631.3|2635.8|2631.8|2635.3|2631.3|10
1645199080000|2022-02-18 15:44:40|||||||||1
1645199090000|2022-02-18 15:44:50|||||||||1
1645199110000|2022-02-18 15:45:10|||||||||8
1645199120000|2022-02-18 15:45:20|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|12
1645199130000|2022-02-18 15:45:30|||||||||1
1645199140000|2022-02-18 15:45:40|2633.3|2629.3|2631.8|2627.8|2633.3|2629.3|2631.3|2627.3|32
1645199150000|2022-02-18 15:45:50|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|4
1645199160000|2022-02-18 15:46:00|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|70
1645199170000|2022-02-18 15:46:10|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2
1645199190000|2022-02-18 15:46:30|2631.8|2627.8|2631.3|2627.3|2631.8|2627.8|2631.3|2627.3|9
1645199210000|2022-02-18 15:46:50|||||||||11
1645199220000|2022-02-18 15:47:00|||||||||5
1645199230000|2022-02-18 15:47:10|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|20
1645199240000|2022-02-18 15:47:20|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|5
1645199250000|2022-02-18 15:47:30|||||||||3
1645199260000|2022-02-18 15:47:40|||||||||10
1645199270000|2022-02-18 15:47:50|||||||||47
1645199280000|2022-02-18 15:48:00|||||||||7
1645199290000|2022-02-18 15:48:10|2630.3|2626.3|2629.3|2625.3|2630.8|2626.8|2629.3|2625.3|29
1645199300000|2022-02-18 15:48:20|||||||||17
1645199310000|2022-02-18 15:48:30|||||||||2
1645199320000|2022-02-18 15:48:40|||||||||1
1645199330000|2022-02-18 15:48:50|||||||||11
1645199340000|2022-02-18 15:49:00|||||||||9
1645199350000|2022-02-18 15:49:10|||||||||7
1645199360000|2022-02-18 15:49:20|||||||||5
1645199370000|2022-02-18 15:49:30|||||||||1
1645199380000|2022-02-18 15:49:40|||||||||46
1645199390000|2022-02-18 15:49:50|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|6
1645199400000|2022-02-18 15:50:00|||||||||1
1645199410000|2022-02-18 15:50:10|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|35
1645199420000|2022-02-18 15:50:20|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|11
1645199430000|2022-02-18 15:50:30|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|4
1645199440000|2022-02-18 15:50:40|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|21
1645199450000|2022-02-18 15:50:50|2632.3|2628.3|2631.8|2627.8|2632.3|2628.3|2631.8|2627.8|19
1645199460000|2022-02-18 15:51:00|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|5
1645199470000|2022-02-18 15:51:10|||||||||23
1645199480000|2022-02-18 15:51:20|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|35
1645199490000|2022-02-18 15:51:30|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2631.8|2627.8|80
1645199500000|2022-02-18 15:51:40|||||||||5
1645199510000|2022-02-18 15:51:50|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|12
1645199520000|2022-02-18 15:52:00|||||||||33
1645199530000|2022-02-18 15:52:10|2634.3|2630.3|2633.8|2629.8|2634.3|2630.3|2633.8|2629.8|11
1645199540000|2022-02-18 15:52:20|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|66
1645199560000|2022-02-18 15:52:40|||||||||2
1645199570000|2022-02-18 15:52:50|||||||||2
1645199610000|2022-02-18 15:53:30|||||||||1
1645199620000|2022-02-18 15:53:40|||||||||1
1645199630000|2022-02-18 15:53:50|||||||||1
1645199660000|2022-02-18 15:54:20|||||||||2
1645199670000|2022-02-18 15:54:30|2633.8|2629.8|2634.3|2630.3|2634.3|2630.3|2633.8|2629.8|29
1645199680000|2022-02-18 15:54:40|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|13
1645199690000|2022-02-18 15:54:50|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2635.3|2631.3|30
1645199720000|2022-02-18 15:55:20|2636.2|2632.2|2635.3|2631.3|2636.2|2632.2|2635.3|2631.3|12
1645199730000|2022-02-18 15:55:30|2634.8|2630.8|2634.3|2630.3|2634.8|2630.8|2634.3|2630.3|2
1645199750000|2022-02-18 15:55:50|2635.3|2631.3|2634.3|2630.3|2635.3|2631.3|2634.3|2630.3|24
1645199760000|2022-02-18 15:56:00|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.3|2629.3|6
1645199780000|2022-02-18 15:56:20|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|6
1645199790000|2022-02-18 15:56:30|||||||||2
1645199800000|2022-02-18 15:56:40|||||||||5
1645199810000|2022-02-18 15:56:50|||||||||1
1645199830000|2022-02-18 15:57:10|||||||||2
1645199860000|2022-02-18 15:57:40|||||||||3
1645199880000|2022-02-18 15:58:00|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|29
1645199890000|2022-02-18 15:58:10|2635.3|2631.3|2635.3|2631.3|2635.8|2631.8|2635.3|2631.3|11
1645199900000|2022-02-18 15:58:20|||||||||1
1645199920000|2022-02-18 15:58:40|||||||||3
1645199930000|2022-02-18 15:58:50|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|10
1645199950000|2022-02-18 15:59:10|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|30
1645199970000|2022-02-18 15:59:30|2634.3|2630.3|2634.8|2630.8|2634.8|2630.8|2634.3|2630.3|11
1645199980000|2022-02-18 15:59:40|||||||||1
1645199990000|2022-02-18 15:59:50|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|0
1645200000000|2022-02-18 16:00:00|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|4
1645200010000|2022-02-18 16:00:10|||||||||1
1645200020000|2022-02-18 16:00:20|||||||||3
1645200040000|2022-02-18 16:00:40|||||||||1
1645200060000|2022-02-18 16:01:00|2636.3|2632.3|2635.3|2631.3|2636.3|2632.3|2635.3|2631.3|9
1645200080000|2022-02-18 16:01:20|||||||||5
1645200090000|2022-02-18 16:01:30|||||||||6
1645200100000|2022-02-18 16:01:40|||||||||1
1645200110000|2022-02-18 16:01:50|||||||||1
1645200120000|2022-02-18 16:02:00|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|5
1645200130000|2022-02-18 16:02:10|||||||||1
1645200140000|2022-02-18 16:02:20|2633.8|2629.8|2633.3|2629.3|2633.8|2629.8|2633.3|2629.3|34
1645200150000|2022-02-18 16:02:30|2633.8|2629.8|2633.3|2629.3|2633.8|2629.8|2633.3|2629.3|2
1645200170000|2022-02-18 16:02:50|||||||||6
1645200180000|2022-02-18 16:03:00|||||||||5
1645200190000|2022-02-18 16:03:10|||||||||6
1645200230000|2022-02-18 16:03:50|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|19
1645200240000|2022-02-18 16:04:00|||||||||7
1645200250000|2022-02-18 16:04:10|||||||||2
1645200290000|2022-02-18 16:04:50|||||||||4
1645200300000|2022-02-18 16:05:00|||||||||6
1645200320000|2022-02-18 16:05:20|||||||||8
1645200350000|2022-02-18 16:05:50|2632.8|2628.8|2632.3|2628.3|2632.8|2628.8|2632.3|2628.3|38
1645200360000|2022-02-18 16:06:00|||||||||1
1645200370000|2022-02-18 16:06:10|||||||||1
1645200380000|2022-02-18 16:06:20|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2632.8|2628.8|10
1645200390000|2022-02-18 16:06:30|2633.8|2629.8|2633.8|2629.8|2634.3|2630.3|2633.8|2629.8|5
1645200400000|2022-02-18 16:06:40|2634.3|2630.3|2633.8|2629.8|2634.3|2630.3|2633.8|2629.8|1
1645200420000|2022-02-18 16:07:00|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|1
1645200450000|2022-02-18 16:07:30|||||||||4
1645200460000|2022-02-18 16:07:40|||||||||1
1645200470000|2022-02-18 16:07:50|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|102
1645200480000|2022-02-18 16:08:00|2633.7|2629.7|2633.3|2629.3|2633.7|2629.7|2633.3|2629.3|24
1645200490000|2022-02-18 16:08:10|2634.2|2630.2|2635.8|2631.8|2635.8|2631.8|2634.2|2630.2|20
1645200500000|2022-02-18 16:08:20|2635.3|2631.3|2635.2|2631.2|2635.3|2631.3|2635.2|2631.2|0
1645200550000|2022-02-18 16:09:10|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|6
1645200560000|2022-02-18 16:09:20|2634.8|2630.8|2635.2|2631.2|2635.2|2631.2|2634.8|2630.8|14
1645200590000|2022-02-18 16:09:50|||||||||1
1645200610000|2022-02-18 16:10:10|||||||||2
1645200620000|2022-02-18 16:10:20|||||||||10
1645200650000|2022-02-18 16:10:50|||||||||1
1645200660000|2022-02-18 16:11:00|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|20
1645200690000|2022-02-18 16:11:30|||||||||2
1645200710000|2022-02-18 16:11:50|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|12
1645200720000|2022-02-18 16:12:00|2637.2|2633.2|2638.2|2634.2|2638.2|2634.2|2637.2|2633.2|47
1645200750000|2022-02-18 16:12:30|||||||||6
1645200760000|2022-02-18 16:12:40|||||||||1
1645200770000|2022-02-18 16:12:50|2637.2|2633.2|2636.7|2632.7|2637.2|2633.2|2636.7|2632.7|8
1645200780000|2022-02-18 16:13:00|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2636.7|2632.7|25
1645200790000|2022-02-18 16:13:10|||||||||1
1645200810000|2022-02-18 16:13:30|2637.7|2633.7|2637.7|2633.7|2638.2|2634.2|2637.7|2633.7|18
1645200820000|2022-02-18 16:13:40|||||||||2
1645200840000|2022-02-18 16:14:00|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|1
1645200870000|2022-02-18 16:14:30|2637.7|2633.7|2637.2|2633.2|2637.7|2633.7|2637.2|2633.2|6
1645200880000|2022-02-18 16:14:40|2637.3|2633.3|2637.7|2633.7|2637.7|2633.7|2637.3|2633.3|6
1645200890000|2022-02-18 16:14:50|||||||||1
1645200900000|2022-02-18 16:15:00|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|8
1645200910000|2022-02-18 16:15:10|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|5
1645200920000|2022-02-18 16:15:20|||||||||4
1645200930000|2022-02-18 16:15:30|||||||||9
1645200950000|2022-02-18 16:15:50|2634.8|2630.8|2634.3|2630.3|2634.8|2630.8|2634.3|2630.3|6
1645200960000|2022-02-18 16:16:00|2634.2|2630.2|2633.8|2629.8|2634.2|2630.2|2633.8|2629.8|18
1645200990000|2022-02-18 16:16:30|2633.7|2629.7|2634.2|2630.2|2634.2|2630.2|2633.7|2629.7|8
1645201010000|2022-02-18 16:16:50|2633.7|2629.7|2633.3|2629.3|2633.7|2629.7|2633.3|2629.3|9
1645201020000|2022-02-18 16:17:00|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|4
1645201030000|2022-02-18 16:17:10|2633.7|2629.7|2632.7|2628.7|2633.7|2629.7|2632.7|2628.7|7
1645201050000|2022-02-18 16:17:30|2632.3|2628.3|2632.2|2628.2|2632.3|2628.3|2632.2|2628.2|0
1645201060000|2022-02-18 16:17:40|||||||||1
1645201070000|2022-02-18 16:17:50|||||||||6
1645201100000|2022-02-18 16:18:20|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|7
1645201120000|2022-02-18 16:18:40|2631.3|2627.3|2632.2|2628.2|2632.3|2628.3|2631.3|2627.3|12
1645201130000|2022-02-18 16:18:50|2632.3|2628.3|2632.2|2628.2|2632.3|2628.3|2632.2|2628.2|3
1645201140000|2022-02-18 16:19:00|2632.3|2628.3|2634.3|2630.3|2634.3|2630.3|2632.3|2628.3|33
1645201150000|2022-02-18 16:19:10|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|3
1645201160000|2022-02-18 16:19:20|||||||||5
1645201170000|2022-02-18 16:19:30|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|0
1645201180000|2022-02-18 16:19:40|2634.3|2630.3|2634.2|2630.2|2634.3|2630.3|2634.2|2630.2|3
1645201190000|2022-02-18 16:19:50|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2
1645201200000|2022-02-18 16:20:00|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|7
1645201210000|2022-02-18 16:20:10|2636.3|2632.3|2637.2|2633.2|2637.2|2633.2|2636.3|2632.3|7
1645201220000|2022-02-18 16:20:20|||||||||2
1645201250000|2022-02-18 16:20:50|||||||||5
1645201260000|2022-02-18 16:21:00|||||||||6
1645201270000|2022-02-18 16:21:10|2636.3|2632.3|2636.2|2632.2|2636.3|2632.3|2636.2|2632.2|3
1645201280000|2022-02-18 16:21:20|||||||||1
1645201290000|2022-02-18 16:21:30|2636.7|2632.7|2638.2|2634.2|2638.2|2634.2|2636.7|2632.7|11
1645201310000|2022-02-18 16:21:50|2638.7|2634.7|2639.2|2635.2|2639.2|2635.2|2638.7|2634.7|6
1645201320000|2022-02-18 16:22:00|2638.7|2634.7|2638.2|2634.2|2638.7|2634.7|2638.2|2634.2|7
1645201330000|2022-02-18 16:22:10|||||||||1
1645201340000|2022-02-18 16:22:20|||||||||7
1645201370000|2022-02-18 16:22:50|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|5
1645201390000|2022-02-18 16:23:10|||||||||2
1645201400000|2022-02-18 16:23:20|||||||||5
1645201410000|2022-02-18 16:23:30|||||||||2
1645201440000|2022-02-18 16:24:00|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|5
1645201450000|2022-02-18 16:24:10|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|0
1645201460000|2022-02-18 16:24:20|2636.3|2632.3|2637.2|2633.2|2637.2|2633.2|2636.3|2632.3|2
1645201480000|2022-02-18 16:24:40|2637.7|2633.7|2638.2|2634.2|2638.2|2634.2|2637.7|2633.7|11
1645201510000|2022-02-18 16:25:10|2638.3|2634.3|2639.2|2635.2|2639.2|2635.2|2638.3|2634.3|6
1645201540000|2022-02-18 16:25:40|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|4
1645201560000|2022-02-18 16:26:00|2639.2|2635.2|2639.2|2635.2|2639.7|2635.7|2639.2|2635.2|4
1645201570000|2022-02-18 16:26:10|2639.7|2635.7|2639.2|2635.2|2639.7|2635.7|2639.2|2635.2|2
1645201580000|2022-02-18 16:26:20|||||||||2
1645201590000|2022-02-18 16:26:30|||||||||15
1645201600000|2022-02-18 16:26:40|2638.2|2634.2|2638.7|2634.7|2638.7|2634.7|2638.2|2634.2|5
1645201610000|2022-02-18 16:26:50|2640.2|2636.2|2639.7|2635.7|2640.2|2636.2|2639.7|2635.7|6
1645201620000|2022-02-18 16:27:00|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.3|2635.3|2
1645201630000|2022-02-18 16:27:10|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2
1645201640000|2022-02-18 16:27:20|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|0
1645201650000|2022-02-18 16:27:30|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2
1645201670000|2022-02-18 16:27:50|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|3
1645201680000|2022-02-18 16:28:00|2638.2|2634.2|2637.8|2633.8|2638.2|2634.2|2637.2|2633.2|13
1645201690000|2022-02-18 16:28:10|2638.2|2634.2|2638.7|2634.7|2638.7|2634.7|2638.2|2634.2|2
1645201700000|2022-02-18 16:28:20|2638.8|2634.8|2639.7|2635.7|2639.7|2635.7|2638.8|2634.8|2
1645201710000|2022-02-18 16:28:30|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|8
1645201730000|2022-02-18 16:28:50|2638.7|2634.7|2638.2|2634.2|2639.2|2635.2|2638.2|2634.2|36
1645201740000|2022-02-18 16:29:00|2637.8|2633.8|2638.2|2634.2|2638.2|2634.2|2637.8|2633.8|17
1645201750000|2022-02-18 16:29:10|2638.8|2634.8|2639.2|2635.2|2639.2|2635.2|2638.8|2634.8|12
1645201780000|2022-02-18 16:29:40|2638.8|2634.8|2638.7|2634.7|2638.8|2634.8|2638.7|2634.7|1
1645201790000|2022-02-18 16:29:50|||||||||14
1645201800000|2022-02-18 16:30:00|||||||||2
1645201810000|2022-02-18 16:30:10|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|3
1645201820000|2022-02-18 16:30:20|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|1
1645201830000|2022-02-18 16:30:30|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|28
1645201840000|2022-02-18 16:30:40|||||||||1
1645201850000|2022-02-18 16:30:50|||||||||2
1645201860000|2022-02-18 16:31:00|2638.2|2634.2|2638.3|2634.3|2638.7|2634.7|2638.2|2634.2|22
1645201870000|2022-02-18 16:31:10|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|0
1645201880000|2022-02-18 16:31:20|2638.7|2634.7|2638.2|2634.2|2638.7|2634.7|2638.2|2634.2|3
1645201890000|2022-02-18 16:31:30|||||||||4
1645201900000|2022-02-18 16:31:40|||||||||12
1645201920000|2022-02-18 16:32:00|||||||||1
1645201930000|2022-02-18 16:32:10|2639.2|2635.2|2638.2|2634.2|2639.2|2635.2|2638.2|2634.2|10
1645201940000|2022-02-18 16:32:20|2638.7|2634.7|2640.7|2636.7|2641.2|2637.2|2638.7|2634.7|61
1645201950000|2022-02-18 16:32:30|2641.2|2637.2|2641.2|2637.2|2641.7|2637.7|2641.2|2637.2|11
1645201960000|2022-02-18 16:32:40|2641.7|2637.7|2641.2|2637.2|2641.7|2637.7|2641.2|2637.2|2
1645201970000|2022-02-18 16:32:50|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|4
1645201980000|2022-02-18 16:33:00|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|101
1645201990000|2022-02-18 16:33:10|||||||||1
1645202000000|2022-02-18 16:33:20|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|1
1645202010000|2022-02-18 16:33:30|2642.2|2638.2|2641.7|2637.7|2642.2|2638.2|2641.7|2637.7|5
1645202020000|2022-02-18 16:33:40|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|1
1645202040000|2022-02-18 16:34:00|||||||||11
1645202050000|2022-02-18 16:34:10|2641.7|2637.7|2642.2|2638.2|2642.7|2638.7|2641.7|2637.7|7
1645202070000|2022-02-18 16:34:30|||||||||1
1645202080000|2022-02-18 16:34:40|2643.2|2639.2|2642.7|2638.7|2643.2|2639.2|2642.7|2638.7|24
1645202090000|2022-02-18 16:34:50|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|1
1645202100000|2022-02-18 16:35:00|2642.7|2638.7|2642.2|2638.2|2642.7|2638.7|2642.2|2638.2|3
1645202110000|2022-02-18 16:35:10|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|3
1645202120000|2022-02-18 16:35:20|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|16
1645202140000|2022-02-18 16:35:40|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|9
1645202150000|2022-02-18 16:35:50|2641.7|2637.7|2641.2|2637.2|2641.7|2637.7|2641.2|2637.2|7
1645202160000|2022-02-18 16:36:00|2640.7|2636.7|2640.2|2636.2|2640.7|2636.7|2640.2|2636.2|1
1645202170000|2022-02-18 16:36:10|2639.7|2635.7|2638.7|2634.7|2639.7|2635.7|2638.7|2634.7|4
1645202180000|2022-02-18 16:36:20|2639.2|2635.2|2637.7|2633.7|2639.2|2635.2|2637.2|2633.2|2
1645202190000|2022-02-18 16:36:30|||||||||2
1645202200000|2022-02-18 16:36:40|||||||||3
1645202210000|2022-02-18 16:36:50|2638.2|2634.2|2639.2|2635.2|2639.2|2635.2|2638.2|2634.2|2
1645202220000|2022-02-18 16:37:00|2638.7|2634.7|2638.2|2634.2|2638.7|2634.7|2638.2|2634.2|9
1645202230000|2022-02-18 16:37:10|2639.2|2635.2|2639.7|2635.7|2639.7|2635.7|2639.2|2635.2|26
1645202260000|2022-02-18 16:37:40|2640.2|2636.2|2640.7|2636.7|2640.7|2636.7|2640.2|2636.2|5
1645202280000|2022-02-18 16:38:00|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|1
1645202310000|2022-02-18 16:38:30|||||||||3
1645202320000|2022-02-18 16:38:40|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.2|2637.2|10
1645202330000|2022-02-18 16:38:50|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|0
1645202340000|2022-02-18 16:39:00|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|17
1645202350000|2022-02-18 16:39:10|||||||||1
1645202370000|2022-02-18 16:39:30|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|8
1645202380000|2022-02-18 16:39:40|||||||||1
1645202390000|2022-02-18 16:39:50|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|26
1645202400000|2022-02-18 16:40:00|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|8
1645202410000|2022-02-18 16:40:10|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|9
1645202420000|2022-02-18 16:40:20|2642.2|2638.2|2643.2|2639.2|2643.2|2639.2|2642.2|2638.2|1
1645202430000|2022-02-18 16:40:30|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|16
1645202450000|2022-02-18 16:40:50|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|111
1645202460000|2022-02-18 16:41:00|2642.2|2638.2|2642.2|2638.2|2643.2|2639.2|2642.2|2638.2|17
1645202470000|2022-02-18 16:41:10|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.2|2637.2|10
1645202490000|2022-02-18 16:41:30|||||||||1
1645202500000|2022-02-18 16:41:40|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2
1645202510000|2022-02-18 16:41:50|||||||||5
1645202520000|2022-02-18 16:42:00|2641.7|2637.7|2643.2|2639.2|2643.2|2639.2|2641.7|2637.7|24
1645202530000|2022-02-18 16:42:10|2642.7|2638.7|2643.2|2639.2|2643.2|2639.2|2642.7|2638.7|1
1645202540000|2022-02-18 16:42:20|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|7
1645202550000|2022-02-18 16:42:30|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|1
1645202560000|2022-02-18 16:42:40|||||||||2
1645202580000|2022-02-18 16:43:00|2641.2|2637.2|2642.2|2638.2|2642.2|2638.2|2640.2|2636.2|22
1645202610000|2022-02-18 16:43:30|||||||||15
1645202620000|2022-02-18 16:43:40|2643.2|2639.2|2644.2|2640.2|2645.2|2641.2|2643.2|2639.2|29
1645202630000|2022-02-18 16:43:50|||||||||1
1645202640000|2022-02-18 16:44:00|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|18
1645202650000|2022-02-18 16:44:10|2645.7|2641.7|2645.2|2641.2|2645.7|2641.7|2645.2|2641.2|10
1645202660000|2022-02-18 16:44:20|2645.7|2641.7|2646.2|2642.2|2646.2|2642.2|2645.2|2641.2|3
1645202670000|2022-02-18 16:44:30|||||||||7
1645202680000|2022-02-18 16:44:40|||||||||2
1645202690000|2022-02-18 16:44:50|||||||||17
1645202700000|2022-02-18 16:45:00|2645.7|2641.7|2646.2|2642.2|2646.2|2642.2|2645.2|2641.2|47
1645202710000|2022-02-18 16:45:10|||||||||1
1645202720000|2022-02-18 16:45:20|||||||||26
1645202740000|2022-02-18 16:45:40|||||||||8
1645202750000|2022-02-18 16:45:50|||||||||8
1645202760000|2022-02-18 16:46:00|2645.2|2641.2|2644.2|2640.2|2645.2|2641.2|2644.2|2640.2|26
1645202770000|2022-02-18 16:46:10|||||||||1
1645202780000|2022-02-18 16:46:20|2643.2|2639.2|2644.2|2640.2|2644.2|2640.2|2643.2|2639.2|10
1645202800000|2022-02-18 16:46:40|||||||||1
1645202810000|2022-02-18 16:46:50|2645.2|2641.2|2644.2|2640.2|2645.2|2641.2|2644.2|2640.2|9
1645202820000|2022-02-18 16:47:00|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|23
1645202830000|2022-02-18 16:47:10|||||||||5
1645202840000|2022-02-18 16:47:20|2643.3|2639.3|2644.7|2640.7|2645.2|2641.2|2643.3|2639.3|22
1645202850000|2022-02-18 16:47:30|2645.2|2641.2|2644.7|2640.7|2645.2|2641.2|2644.7|2640.7|3
1645202860000|2022-02-18 16:47:40|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|15
1645202870000|2022-02-18 16:47:50|||||||||10
1645202880000|2022-02-18 16:48:00|2644.2|2640.2|2643.7|2639.7|2644.2|2640.2|2643.2|2639.2|102
1645202890000|2022-02-18 16:48:10|2643.2|2639.2|2643.3|2639.3|2643.7|2639.7|2643.2|2639.2|72
1645202900000|2022-02-18 16:48:20|||||||||22
1645202910000|2022-02-18 16:48:30|||||||||14
1645202920000|2022-02-18 16:48:40|||||||||9
1645202930000|2022-02-18 16:48:50|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|50
1645202940000|2022-02-18 16:49:00|||||||||22
1645202950000|2022-02-18 16:49:10|2642.2|2638.2|2642.2|2638.2|2642.3|2638.3|2641.3|2637.3|37
1645202960000|2022-02-18 16:49:20|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|37
1645202970000|2022-02-18 16:49:30|||||||||28
1645202980000|2022-02-18 16:49:40|2641.8|2637.8|2641.3|2637.3|2642.3|2638.3|2641.3|2637.3|65
1645202990000|2022-02-18 16:49:50|2640.8|2636.8|2640.8|2636.8|2641.3|2637.3|2640.8|2636.8|43
1645203000000|2022-02-18 16:50:00|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|19
1645203010000|2022-02-18 16:50:10|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|1
1645203020000|2022-02-18 16:50:20|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|7
1645203040000|2022-02-18 16:50:40|2640.3|2636.3|2641.2|2637.2|2641.2|2637.2|2639.7|2635.7|9
1645203050000|2022-02-18 16:50:50|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|1
1645203070000|2022-02-18 16:51:10|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|1
1645203080000|2022-02-18 16:51:20|||||||||1
1645203090000|2022-02-18 16:51:30|||||||||1
1645203100000|2022-02-18 16:51:40|2640.3|2636.3|2639.8|2635.8|2640.3|2636.3|2639.8|2635.8|17
1645203120000|2022-02-18 16:52:00|2640.2|2636.2|2640.3|2636.3|2640.3|2636.3|2640.2|2636.2|0
1645203130000|2022-02-18 16:52:10|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|12
1645203140000|2022-02-18 16:52:20|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|22
1645203150000|2022-02-18 16:52:30|||||||||3
1645203170000|2022-02-18 16:52:50|||||||||2
1645203180000|2022-02-18 16:53:00|2640.8|2636.8|2640.2|2636.2|2640.8|2636.8|2640.2|2636.2|27
1645203190000|2022-02-18 16:53:10|2639.8|2635.8|2640.2|2636.2|2640.2|2636.2|2639.8|2635.8|4
1645203200000|2022-02-18 16:53:20|2639.3|2635.3|2639.8|2635.8|2639.8|2635.8|2639.3|2635.3|13
1645203210000|2022-02-18 16:53:30|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|0
1645203220000|2022-02-18 16:53:40|||||||||1
1645203230000|2022-02-18 16:53:50|||||||||1
1645203260000|2022-02-18 16:54:20|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|6
1645203270000|2022-02-18 16:54:30|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|64
1645203280000|2022-02-18 16:54:40|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|7
1645203290000|2022-02-18 16:54:50|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|7
1645203310000|2022-02-18 16:55:10|||||||||1
1645203330000|2022-02-18 16:55:30|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2
1645203340000|2022-02-18 16:55:40|||||||||1
1645203360000|2022-02-18 16:56:00|2640.2|2636.2|2640.2|2636.2|2640.7|2636.7|2640.2|2636.2|1
1645203370000|2022-02-18 16:56:10|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|3
1645203380000|2022-02-18 16:56:20|||||||||1
1645203390000|2022-02-18 16:56:30|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|4
1645203400000|2022-02-18 16:56:40|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|0
1645203430000|2022-02-18 16:57:10|||||||||3
1645203460000|2022-02-18 16:57:40|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|1
1645203470000|2022-02-18 16:57:50|||||||||1
1645203480000|2022-02-18 16:58:00|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|3
1645203500000|2022-02-18 16:58:20|2641.2|2637.2|2640.7|2636.7|2641.2|2637.2|2640.7|2636.7|7
1645203510000|2022-02-18 16:58:30|2640.2|2636.2|2640.2|2636.2|2640.7|2636.7|2640.2|2636.2|5
1645203520000|2022-02-18 16:58:40|||||||||6
1645203540000|2022-02-18 16:59:00|||||||||20
1645203550000|2022-02-18 16:59:10|||||||||5
1645203570000|2022-02-18 16:59:30|||||||||1
1645203590000|2022-02-18 16:59:50|||||||||2
1645203600000|2022-02-18 17:00:00|||||||||14
1645203610000|2022-02-18 17:00:10|||||||||1
1645203620000|2022-02-18 17:00:20|||||||||2
1645203650000|2022-02-18 17:00:50|||||||||4
1645203680000|2022-02-18 17:01:20|||||||||3
1645203720000|2022-02-18 17:02:00|||||||||1
1645203770000|2022-02-18 17:02:50|||||||||8
1645203780000|2022-02-18 17:03:00|||||||||2
1645203810000|2022-02-18 17:03:30|||||||||1
1645203820000|2022-02-18 17:03:40|||||||||2
1645203830000|2022-02-18 17:03:50|||||||||17
1645203840000|2022-02-18 17:04:00|||||||||1
1645203850000|2022-02-18 17:04:10|||||||||1
1645203880000|2022-02-18 17:04:40|||||||||15
1645203890000|2022-02-18 17:04:50|||||||||32
1645203930000|2022-02-18 17:05:30|||||||||2
1645203940000|2022-02-18 17:05:40|||||||||4
1645203950000|2022-02-18 17:05:50|||||||||3
1645203960000|2022-02-18 17:06:00|||||||||2
1645203970000|2022-02-18 17:06:10|||||||||2
1645203980000|2022-02-18 17:06:20|||||||||8
1645203990000|2022-02-18 17:06:30|||||||||8
1645204000000|2022-02-18 17:06:40|||||||||9
1645204010000|2022-02-18 17:06:50|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|16
1645204020000|2022-02-18 17:07:00|2641.3|2637.3|2642.2|2638.2|2642.2|2638.2|2641.3|2637.3|29
1645204030000|2022-02-18 17:07:10|||||||||1
1645204040000|2022-02-18 17:07:20|2642.3|2638.3|2643.2|2639.2|2643.2|2639.2|2642.3|2638.3|34
1645204060000|2022-02-18 17:07:40|||||||||2
1645204070000|2022-02-18 17:07:50|||||||||1
1645204080000|2022-02-18 17:08:00|2642.2|2638.2|2641.2|2637.2|2642.2|2638.2|2641.2|2637.2|18
1645204100000|2022-02-18 17:08:20|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|1
1645204140000|2022-02-18 17:09:00|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1645204150000|2022-02-18 17:09:10|2641.3|2637.3|2642.2|2638.2|2642.2|2638.2|2641.3|2637.3|3
1645204160000|2022-02-18 17:09:20|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|9
1645204200000|2022-02-18 17:10:00|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|3
1645204240000|2022-02-18 17:10:40|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|3
1645204260000|2022-02-18 17:11:00|||||||||1
1645204270000|2022-02-18 17:11:10|2641.7|2637.7|2642.2|2638.2|2642.2|2638.2|2641.7|2637.7|1
1645204280000|2022-02-18 17:11:20|||||||||1
1645204290000|2022-02-18 17:11:30|||||||||1
1645204310000|2022-02-18 17:11:50|||||||||1
1645204380000|2022-02-18 17:13:00|||||||||1
1645204400000|2022-02-18 17:13:20|||||||||1
1645204410000|2022-02-18 17:13:30|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|6
1645204440000|2022-02-18 17:14:00|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2
1645204450000|2022-02-18 17:14:10|||||||||1
1645204470000|2022-02-18 17:14:30|||||||||18
1645204490000|2022-02-18 17:14:50|||||||||1
1645204510000|2022-02-18 17:15:10|||||||||1
1645204530000|2022-02-18 17:15:30|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|1
1645204540000|2022-02-18 17:15:40|||||||||1
1645204560000|2022-02-18 17:16:00|||||||||1
1645204570000|2022-02-18 17:16:10|||||||||1
1645204580000|2022-02-18 17:16:20|||||||||1
1645204600000|2022-02-18 17:16:40|||||||||1
1645204610000|2022-02-18 17:16:50|||||||||2
1645204620000|2022-02-18 17:17:00|||||||||1
1645204660000|2022-02-18 17:17:40|2641.7|2637.7|2641.2|2637.2|2641.7|2637.7|2641.2|2637.2|1
1645204680000|2022-02-18 17:18:00|||||||||1
1645204700000|2022-02-18 17:18:20|2641.7|2637.7|2642.2|2638.2|2642.2|2638.2|2641.7|2637.7|2
1645204720000|2022-02-18 17:18:40|||||||||1
1645204730000|2022-02-18 17:18:50|||||||||2
1645204800000|2022-02-18 17:20:00|2641.7|2637.7|2641.2|2637.2|2641.7|2637.7|2641.2|2637.2|2
1645204830000|2022-02-18 17:20:30|||||||||1
1645204840000|2022-02-18 17:20:40|||||||||2
1645204850000|2022-02-18 17:20:50|||||||||1
1645204860000|2022-02-18 17:21:00|||||||||2
1645204880000|2022-02-18 17:21:20|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|17
1645204930000|2022-02-18 17:22:10|||||||||1
1645204940000|2022-02-18 17:22:20|||||||||1
1645204950000|2022-02-18 17:22:30|||||||||1
1645204970000|2022-02-18 17:22:50|||||||||1
1645204980000|2022-02-18 17:23:00|||||||||1
1645205040000|2022-02-18 17:24:00|||||||||2
1645205050000|2022-02-18 17:24:10|||||||||1
1645205070000|2022-02-18 17:24:30|||||||||2
1645205080000|2022-02-18 17:24:40|||||||||1
1645205090000|2022-02-18 17:24:50|||||||||1
1645205100000|2022-02-18 17:25:00|||||||||2
1645205120000|2022-02-18 17:25:20|||||||||1
1645205150000|2022-02-18 17:25:50|||||||||1
1645205160000|2022-02-18 17:26:00|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|29
1645205210000|2022-02-18 17:26:50|||||||||2
1645205250000|2022-02-18 17:27:30|||||||||67
1645205270000|2022-02-18 17:27:50|||||||||1
1645205280000|2022-02-18 17:28:00|||||||||1
1645205300000|2022-02-18 17:28:20|||||||||1
1645205310000|2022-02-18 17:28:30|||||||||1
1645205340000|2022-02-18 17:29:00|||||||||1
1645205350000|2022-02-18 17:29:10|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|14
1645205360000|2022-02-18 17:29:20|||||||||2
1645205380000|2022-02-18 17:29:40|||||||||1
1645205390000|2022-02-18 17:29:50|||||||||1
1645205400000|2022-02-18 17:30:00|||||||||4
1645205410000|2022-02-18 17:30:10|||||||||1
1645205420000|2022-02-18 17:30:20|||||||||2
1645205460000|2022-02-18 17:31:00|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|8
1645205470000|2022-02-18 17:31:10|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1645205500000|2022-02-18 17:31:40|||||||||1
1645205520000|2022-02-18 17:32:00|||||||||2
1645205550000|2022-02-18 17:32:30|||||||||1
1645205560000|2022-02-18 17:32:40|||||||||1
1645205570000|2022-02-18 17:32:50|||||||||1
1645205580000|2022-02-18 17:33:00|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2
1645205620000|2022-02-18 17:33:40|2641.2|2637.2|2641.2|2637.2|2641.7|2637.7|2641.2|2637.2|2
1645205630000|2022-02-18 17:33:50|2641.7|2637.7|2641.2|2637.2|2641.7|2637.7|2641.2|2637.2|0
1645205640000|2022-02-18 17:34:00|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|1
1645205670000|2022-02-18 17:34:30|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|1
1645205680000|2022-02-18 17:34:40|||||||||1
1645205700000|2022-02-18 17:35:00|||||||||1
1645205710000|2022-02-18 17:35:10|||||||||65
1645205740000|2022-02-18 17:35:40|||||||||1
1645205760000|2022-02-18 17:36:00|||||||||1
1645205770000|2022-02-18 17:36:10|||||||||1
1645205800000|2022-02-18 17:36:40|||||||||1
1645205810000|2022-02-18 17:36:50|||||||||1
1645205820000|2022-02-18 17:37:00|2641.7|2637.7|2642.2|2638.2|2642.2|2638.2|2641.7|2637.7|2
1645205830000|2022-02-18 17:37:10|||||||||1
1645205840000|2022-02-18 17:37:20|||||||||1
1645205850000|2022-02-18 17:37:30|||||||||1
1645205870000|2022-02-18 17:37:50|||||||||1
1645205950000|2022-02-18 17:39:10|||||||||1
1645205970000|2022-02-18 17:39:30|||||||||1
1645205990000|2022-02-18 17:39:50|||||||||4
1645206000000|2022-02-18 17:40:00|||||||||5
1645206010000|2022-02-18 17:40:10|||||||||2
1645206020000|2022-02-18 17:40:20|||||||||2
1645206080000|2022-02-18 17:41:20|||||||||1
1645206120000|2022-02-18 17:42:00|||||||||2
1645206150000|2022-02-18 17:42:30|||||||||1
1645206160000|2022-02-18 17:42:40|||||||||1
1645206170000|2022-02-18 17:42:50|||||||||1
1645206180000|2022-02-18 17:43:00|||||||||1
1645206190000|2022-02-18 17:43:10|||||||||1
1645206220000|2022-02-18 17:43:40|||||||||1
1645206270000|2022-02-18 17:44:30|||||||||1
1645206300000|2022-02-18 17:45:00|||||||||4
1645206310000|2022-02-18 17:45:10|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|1
1645206350000|2022-02-18 17:45:50|||||||||1
1645206400000|2022-02-18 17:46:40|||||||||1
1645206410000|2022-02-18 17:46:50|||||||||1
1645206420000|2022-02-18 17:47:00|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|3
1645206460000|2022-02-18 17:47:40|||||||||1
1645206470000|2022-02-18 17:47:50|||||||||1
1645206500000|2022-02-18 17:48:20|||||||||1
1645206520000|2022-02-18 17:48:40|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|26
1645206530000|2022-02-18 17:48:50|2641.3|2637.3|2641.7|2637.7|2641.7|2637.7|2641.3|2637.3|3
1645206540000|2022-02-18 17:49:00|||||||||1
1645206560000|2022-02-18 17:49:20|2641.3|2637.3|2641.7|2637.7|2641.7|2637.7|2641.3|2637.3|1
1645206570000|2022-02-18 17:49:30|||||||||1
1645206630000|2022-02-18 17:50:30|||||||||1
1645206640000|2022-02-18 17:50:40|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|0
1645206650000|2022-02-18 17:50:50|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|1
1645206660000|2022-02-18 17:51:00|2641.8|2637.8|2641.8|2637.8|2642.2|2638.2|2641.8|2637.8|3
1645206670000|2022-02-18 17:51:10|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1645206730000|2022-02-18 17:52:10|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|3
1645206740000|2022-02-18 17:52:20|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|1
1645206750000|2022-02-18 17:52:30|||||||||1
1645206790000|2022-02-18 17:53:10|2641.2|2637.2|2641.7|2637.7|2641.7|2637.7|2641.2|2637.2|5
1645206800000|2022-02-18 17:53:20|||||||||4
1645206830000|2022-02-18 17:53:50|||||||||1
1645206840000|2022-02-18 17:54:00|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|1
1645206860000|2022-02-18 17:54:20|||||||||1
1645206870000|2022-02-18 17:54:30|||||||||1
1645206890000|2022-02-18 17:54:50|||||||||1
1645206900000|2022-02-18 17:55:00|||||||||1
1645206950000|2022-02-18 17:55:50|||||||||1
1645206980000|2022-02-18 17:56:20|||||||||1
1645206990000|2022-02-18 17:56:30|||||||||1
1645207000000|2022-02-18 17:56:40|||||||||1
1645207020000|2022-02-18 17:57:00|||||||||1
1645207030000|2022-02-18 17:57:10|||||||||1
1645207080000|2022-02-18 17:58:00|||||||||1
1645207100000|2022-02-18 17:58:20|||||||||1
1645207110000|2022-02-18 17:58:30|||||||||1
1645207120000|2022-02-18 17:58:40|||||||||30
1645207140000|2022-02-18 17:59:00|||||||||1
1645207150000|2022-02-18 17:59:10|||||||||1
1645207190000|2022-02-18 17:59:50|||||||||3
1645207200000|2022-02-18 18:00:00|||||||||1
1645207220000|2022-02-18 18:00:20|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|3
1645207260000|2022-02-18 18:01:00|||||||||2
1645207290000|2022-02-18 18:01:30|||||||||1
1645207310000|2022-02-18 18:01:50|||||||||3
1645207420000|2022-02-18 18:03:40|||||||||1
1645207440000|2022-02-18 18:04:00|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|5
1645207500000|2022-02-18 18:05:00|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|0
1645207560000|2022-02-18 18:06:00|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|0
1645207570000|2022-02-18 18:06:10|2642.3|2638.3|2641.3|2637.3|2642.3|2638.3|2641.3|2637.3|10
1645207580000|2022-02-18 18:06:20|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|3
1645207600000|2022-02-18 18:06:40|||||||||1
1645207610000|2022-02-18 18:06:50|||||||||1
1645207650000|2022-02-18 18:07:30|||||||||4
1645207660000|2022-02-18 18:07:40|2640.8|2636.8|2641.3|2637.3|2641.3|2637.3|2640.8|2636.8|2
1645207670000|2022-02-18 18:07:50|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2
1645207710000|2022-02-18 18:08:30|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1645207730000|2022-02-18 18:08:50|2640.8|2636.8|2641.2|2637.2|2641.2|2637.2|2640.8|2636.8|10
1645207740000|2022-02-18 18:09:00|||||||||4
1645207760000|2022-02-18 18:09:20|||||||||54
1645207790000|2022-02-18 18:09:50|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|11
1645207800000|2022-02-18 18:10:00|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|32
1645207810000|2022-02-18 18:10:10|||||||||25
1645207830000|2022-02-18 18:10:30|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|1
1645207880000|2022-02-18 18:11:20|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.2|2638.2|3
1645207890000|2022-02-18 18:11:30|2642.2|2638.2|2642.2|2638.2|2642.7|2638.7|2642.2|2638.2|1
1645207900000|2022-02-18 18:11:40|||||||||1
1645208060000|2022-02-18 18:14:20|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|4
1645208100000|2022-02-18 18:15:00|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|21
1645208110000|2022-02-18 18:15:10|||||||||1
1645208130000|2022-02-18 18:15:30|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2640.3|2636.3|21
1645208140000|2022-02-18 18:15:40|||||||||1
1645208170000|2022-02-18 18:16:10|||||||||1
1645208180000|2022-02-18 18:16:20|||||||||2
1645208210000|2022-02-18 18:16:50|||||||||1
1645208220000|2022-02-18 18:17:00|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|5
1645208260000|2022-02-18 18:17:40|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|13
1645208270000|2022-02-18 18:17:50|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2
1645208280000|2022-02-18 18:18:00|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1645208320000|2022-02-18 18:18:40|||||||||3
1645208330000|2022-02-18 18:18:50|||||||||1
1645208350000|2022-02-18 18:19:10|||||||||2
1645208370000|2022-02-18 18:19:30|||||||||3
1645208380000|2022-02-18 18:19:40|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|7
1645208400000|2022-02-18 18:20:00|2641.2|2637.2|2640.8|2636.8|2641.2|2637.2|2640.8|2636.8|14
1645208410000|2022-02-18 18:20:10|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|0
1645208440000|2022-02-18 18:20:40|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|1
1645208450000|2022-02-18 18:20:50|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1645208460000|2022-02-18 18:21:00|||||||||1
1645208470000|2022-02-18 18:21:10|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|4
1645208510000|2022-02-18 18:21:50|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1645208530000|2022-02-18 18:22:10|||||||||1
1645208540000|2022-02-18 18:22:20|||||||||5
1645208610000|2022-02-18 18:23:30|||||||||1
1645208620000|2022-02-18 18:23:40|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|3
1645208640000|2022-02-18 18:24:00|2640.3|2636.3|2641.2|2637.2|2641.2|2637.2|2640.3|2636.3|5
1645208650000|2022-02-18 18:24:10|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|3
1645208660000|2022-02-18 18:24:20|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2
1645208670000|2022-02-18 18:24:30|||||||||8
1645208690000|2022-02-18 18:24:50|||||||||2
1645208700000|2022-02-18 18:25:00|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|11
1645208720000|2022-02-18 18:25:20|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|1
1645208730000|2022-02-18 18:25:30|||||||||3
1645208740000|2022-02-18 18:25:40|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|1
1645208760000|2022-02-18 18:26:00|||||||||8
1645208770000|2022-02-18 18:26:10|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|0
1645208790000|2022-02-18 18:26:30|||||||||1
1645208800000|2022-02-18 18:26:40|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|1
1645208830000|2022-02-18 18:27:10|||||||||5
1645208840000|2022-02-18 18:27:20|||||||||3
1645208880000|2022-02-18 18:28:00|||||||||1
1645208890000|2022-02-18 18:28:10|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|17
1645208910000|2022-02-18 18:28:30|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|42
1645208920000|2022-02-18 18:28:40|2639.8|2635.8|2638.8|2634.8|2639.8|2635.8|2638.3|2634.3|53
1645208930000|2022-02-18 18:28:50|||||||||8
1645208940000|2022-02-18 18:29:00|2639.3|2635.3|2638.8|2634.8|2639.3|2635.3|2638.8|2634.8|15
1645208950000|2022-02-18 18:29:10|2639.3|2635.3|2638.8|2634.8|2639.3|2635.3|2638.8|2634.8|5
1645208960000|2022-02-18 18:29:20|||||||||6
1645208970000|2022-02-18 18:29:30|2639.3|2635.3|2639.8|2635.8|2639.8|2635.8|2639.3|2635.3|7
1645208980000|2022-02-18 18:29:40|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2
1645208990000|2022-02-18 18:29:50|2639.3|2635.3|2639.7|2635.7|2639.7|2635.7|2639.3|2635.3|8
1645523100000|2022-02-22 09:45:00|2633.8|2629.8|2632.9|2628.9|2633.8|2629.8|2632.9|2628.9|26
1645523110000|2022-02-22 09:45:10|2632.3|2628.3|2633.4|2629.4|2633.8|2629.8|2631.9|2627.9|28
1645523120000|2022-02-22 09:45:20|2633.8|2629.8|2634.7|2630.7|2634.7|2630.7|2633.8|2629.8|42
1645523130000|2022-02-22 09:45:30|||||||||30
1645523140000|2022-02-22 09:45:40|||||||||48
1645523150000|2022-02-22 09:45:50|||||||||35
1645523160000|2022-02-22 09:46:00|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|30
1645523170000|2022-02-22 09:46:10|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|7
1645523180000|2022-02-22 09:46:20|2636.7|2632.7|2638.2|2634.2|2638.2|2634.2|2636.7|2632.7|36
1645523190000|2022-02-22 09:46:30|2638.7|2634.7|2638.2|2634.2|2638.7|2634.7|2638.2|2634.2|10
1645523200000|2022-02-22 09:46:40|2638.3|2634.3|2641.2|2637.2|2641.7|2637.7|2638.3|2634.3|20
1645523210000|2022-02-22 09:46:50|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.3|2637.3|4
1645523220000|2022-02-22 09:47:00|2642.3|2638.3|2642.9|2638.9|2644.8|2640.8|2642.3|2638.3|25
1645523230000|2022-02-22 09:47:10|2642.7|2638.7|2642.3|2638.3|2642.7|2638.7|2642.3|2638.3|2
1645523240000|2022-02-22 09:47:20|2642.8|2638.8|2638.3|2634.3|2642.8|2638.8|2638.3|2634.3|113
1645523250000|2022-02-22 09:47:30|2638.7|2634.7|2636.3|2632.3|2638.7|2634.7|2636.3|2632.3|2
1645523260000|2022-02-22 09:47:40|2636.7|2632.7|2635.8|2631.8|2636.7|2632.7|2635.8|2631.8|2
1645523270000|2022-02-22 09:47:50|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|3
1645523280000|2022-02-22 09:48:00|2636.3|2632.3|2635.8|2631.8|2636.3|2632.3|2635.8|2631.8|2
1645523300000|2022-02-22 09:48:20|2635.7|2631.7|2633.8|2629.8|2635.7|2631.7|2633.8|2629.8|9
1645523310000|2022-02-22 09:48:30|2635.3|2631.3|2634.8|2630.8|2635.3|2631.3|2634.8|2630.8|6
1645523320000|2022-02-22 09:48:40|2635.3|2631.3|2635.8|2631.8|2635.8|2631.8|2635.3|2631.3|4
1645523330000|2022-02-22 09:48:50|2635.9|2631.9|2637.2|2633.2|2637.2|2633.2|2635.9|2631.9|2
1645523340000|2022-02-22 09:49:00|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|0
1645523350000|2022-02-22 09:49:10|2636.3|2632.3|2637.7|2633.7|2637.7|2633.7|2636.3|2632.3|4
1645523360000|2022-02-22 09:49:20|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|0
1645523370000|2022-02-22 09:49:30|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|0
1645523390000|2022-02-22 09:49:50|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|5
1645523400000|2022-02-22 09:50:00|2638.7|2634.7|2638.8|2634.8|2638.8|2634.8|2638.7|2634.7|6
1645523410000|2022-02-22 09:50:10|2638.7|2634.7|2638.8|2634.8|2638.8|2634.8|2638.7|2634.7|0
1645523420000|2022-02-22 09:50:20|||||||||35
1645523430000|2022-02-22 09:50:30|||||||||20
1645523450000|2022-02-22 09:50:50|2639.3|2635.3|2640.2|2636.2|2640.2|2636.2|2639.3|2635.3|10
1645523460000|2022-02-22 09:51:00|2639.8|2635.8|2639.2|2635.2|2639.8|2635.8|2639.2|2635.2|2
1645523470000|2022-02-22 09:51:10|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1645523480000|2022-02-22 09:51:20|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|1
1645523490000|2022-02-22 09:51:30|2638.8|2634.8|2637.8|2633.8|2638.8|2634.8|2637.7|2633.7|23
1645523500000|2022-02-22 09:51:40|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2
1645523510000|2022-02-22 09:51:50|2637.8|2633.8|2635.8|2631.8|2637.8|2633.8|2635.8|2631.8|6
1645523520000|2022-02-22 09:52:00|2634.9|2630.9|2634.3|2630.3|2634.9|2630.9|2633.8|2629.8|4
1645523530000|2022-02-22 09:52:10|2634.8|2630.8|2635.3|2631.3|2635.3|2631.3|2634.8|2630.8|8
1645523540000|2022-02-22 09:52:20|2634.8|2630.8|2634.3|2630.3|2634.8|2630.8|2634.3|2630.3|0
1645523550000|2022-02-22 09:52:30|2633.8|2629.8|2634.2|2630.2|2634.2|2630.2|2633.8|2629.8|1
1645523560000|2022-02-22 09:52:40|2634.3|2630.3|2633.8|2629.8|2634.3|2630.3|2633.8|2629.8|3
1645523570000|2022-02-22 09:52:50|2634.2|2630.2|2633.8|2629.8|2634.3|2630.3|2632.9|2628.9|8
1645523580000|2022-02-22 09:53:00|2633.3|2629.3|2633.8|2629.8|2633.8|2629.8|2633.3|2629.3|5
1645523590000|2022-02-22 09:53:10|2633.7|2629.7|2632.8|2628.8|2633.7|2629.7|2632.8|2628.8|3
1645523600000|2022-02-22 09:53:20|||||||||1
1645523630000|2022-02-22 09:53:50|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|4
1645523640000|2022-02-22 09:54:00|2632.2|2628.2|2631.3|2627.3|2632.2|2628.2|2631.3|2627.3|1
1645523700000|2022-02-22 09:55:00|2631.8|2627.8|2631.3|2627.3|2631.8|2627.8|2631.3|2627.3|2
1645523710000|2022-02-22 09:55:10|2631.2|2627.2|2630.3|2626.3|2631.2|2627.2|2630.3|2626.3|2
1645523760000|2022-02-22 09:56:00|||||||||1
1645523770000|2022-02-22 09:56:10|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2
1645523800000|2022-02-22 09:56:40|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|2
1645523810000|2022-02-22 09:56:50|2629.8|2625.8|2630.2|2626.2|2630.3|2626.3|2629.8|2625.8|5
1645523820000|2022-02-22 09:57:00|2630.3|2626.3|2630.8|2626.8|2630.8|2626.8|2630.3|2626.3|1
1645523840000|2022-02-22 09:57:20|2631.8|2627.8|2629.7|2625.7|2631.8|2627.8|2629.7|2625.7|17
1645523850000|2022-02-22 09:57:30|2629.8|2625.8|2630.3|2626.3|2630.3|2626.3|2629.8|2625.8|4
1645523870000|2022-02-22 09:57:50|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|0
1645523880000|2022-02-22 09:58:00|2629.3|2625.3|2628.8|2624.8|2629.8|2625.8|2628.8|2624.8|25
1645523890000|2022-02-22 09:58:10|||||||||7
1645523900000|2022-02-22 09:58:20|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|13
1645523910000|2022-02-22 09:58:30|2628.3|2624.3|2627.9|2623.9|2628.4|2624.4|2627.9|2623.9|7
1645523940000|2022-02-22 09:59:00|||||||||1
1645523950000|2022-02-22 09:59:10|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|7
1645523970000|2022-02-22 09:59:30|2627.4|2623.4|2626.9|2622.9|2627.4|2623.4|2626.9|2622.9|13
1645523980000|2022-02-22 09:59:40|2627.9|2623.9|2627.4|2623.4|2627.9|2623.9|2627.4|2623.4|10
1645524000000|2022-02-22 10:00:00|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|4
1645524030000|2022-02-22 10:00:30|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2626.9|2622.9|4
1645524040000|2022-02-22 10:00:40|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|4
1645524050000|2022-02-22 10:00:50|2627.4|2623.4|2628.9|2624.9|2628.9|2624.9|2626.9|2622.9|21
1645524080000|2022-02-22 10:01:20|||||||||5
1645524090000|2022-02-22 10:01:30|2627.8|2623.8|2627.4|2623.4|2627.8|2623.8|2626.9|2622.9|6
1645524100000|2022-02-22 10:01:40|||||||||5
1645524110000|2022-02-22 10:01:50|2626.9|2622.9|2627.4|2623.4|2627.4|2623.4|2626.9|2622.9|1
1645524120000|2022-02-22 10:02:00|2627.3|2623.3|2626.9|2622.9|2627.4|2623.4|2626.9|2622.9|6
1645524130000|2022-02-22 10:02:10|2627.4|2623.4|2627.8|2623.8|2627.8|2623.8|2627.4|2623.4|2
1645524160000|2022-02-22 10:02:40|2627.4|2623.4|2627.8|2623.8|2627.8|2623.8|2627.4|2623.4|6
1645524170000|2022-02-22 10:02:50|||||||||1
1645524200000|2022-02-22 10:03:20|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|4
1645524210000|2022-02-22 10:03:30|||||||||1
1645524220000|2022-02-22 10:03:40|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|1
1645524230000|2022-02-22 10:03:50|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|1
1645524240000|2022-02-22 10:04:00|||||||||2
1645524270000|2022-02-22 10:04:30|||||||||1
1645524280000|2022-02-22 10:04:40|2627.9|2623.9|2628.3|2624.3|2628.3|2624.3|2627.9|2623.9|1
1645524300000|2022-02-22 10:05:00|2628.7|2624.7|2628.8|2624.8|2628.8|2624.8|2628.7|2624.7|0
1645524330000|2022-02-22 10:05:30|2628.9|2624.9|2629.3|2625.3|2629.3|2625.3|2628.8|2624.8|3
1645524340000|2022-02-22 10:05:40|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|0
1645524360000|2022-02-22 10:06:00|||||||||1
1645524370000|2022-02-22 10:06:10|||||||||1
1645524400000|2022-02-22 10:06:40|||||||||1
1645524420000|2022-02-22 10:07:00|||||||||3
1645524440000|2022-02-22 10:07:20|||||||||1
1645524450000|2022-02-22 10:07:30|||||||||15
1645524460000|2022-02-22 10:07:40|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|3
1645524470000|2022-02-22 10:07:50|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|1
1645524480000|2022-02-22 10:08:00|||||||||1
1645524500000|2022-02-22 10:08:20|||||||||2
1645524520000|2022-02-22 10:08:40|||||||||1
1645524530000|2022-02-22 10:08:50|||||||||1
1645524540000|2022-02-22 10:09:00|||||||||1
1645524560000|2022-02-22 10:09:20|||||||||1
1645524570000|2022-02-22 10:09:30|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|1
1645524580000|2022-02-22 10:09:40|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|1
1645524590000|2022-02-22 10:09:50|||||||||1
1645524600000|2022-02-22 10:10:00|||||||||1
1645524620000|2022-02-22 10:10:20|2628.9|2624.9|2627|2623|2628.9|2624.9|2627|2623|12
1645524630000|2022-02-22 10:10:30|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|0
1645524640000|2022-02-22 10:10:40|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|0
1645524650000|2022-02-22 10:10:50|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|30
1645524660000|2022-02-22 10:11:00|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|13
1645524690000|2022-02-22 10:11:30|2627.9|2623.9|2628.9|2624.9|2628.9|2624.9|2627.9|2623.9|6
1645524700000|2022-02-22 10:11:40|||||||||1
1645524710000|2022-02-22 10:11:50|2629|2625|2629.4|2625.4|2629.4|2625.4|2629|2625|2
1645524720000|2022-02-22 10:12:00|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|4
1645524760000|2022-02-22 10:12:40|2628.5|2624.5|2628.4|2624.4|2628.5|2624.5|2628.4|2624.4|8
1645524800000|2022-02-22 10:13:20|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2
1645524820000|2022-02-22 10:13:40|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|4
1645524840000|2022-02-22 10:14:00|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|6
1645524870000|2022-02-22 10:14:30|2624.9|2620.9|2625.9|2621.9|2625.9|2621.9|2624.9|2620.9|173
1645524890000|2022-02-22 10:14:50|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|4
1645524910000|2022-02-22 10:15:10|||||||||5
1645524920000|2022-02-22 10:15:20|2623.4|2619.4|2623.4|2619.4|2623.9|2619.9|2623.4|2619.4|17
1645524940000|2022-02-22 10:15:40|||||||||1
1645524960000|2022-02-22 10:16:00|2622.9|2618.9|2623|2619|2623.4|2619.4|2622.9|2618.9|3
1645524970000|2022-02-22 10:16:10|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|1
1645524980000|2022-02-22 10:16:20|||||||||36
1645524990000|2022-02-22 10:16:30|||||||||19
1645525020000|2022-02-22 10:17:00|2623|2619|2623|2619|2623|2619|2623|2619|4
1645525050000|2022-02-22 10:17:30|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2
1645525060000|2022-02-22 10:17:40|||||||||4
1645525070000|2022-02-22 10:17:50|||||||||1
1645525080000|2022-02-22 10:18:00|||||||||2
1645525090000|2022-02-22 10:18:10|||||||||16
1645525100000|2022-02-22 10:18:20|||||||||1
1645525110000|2022-02-22 10:18:30|||||||||1
1645525130000|2022-02-22 10:18:50|2622|2618|2622|2618|2622|2618|2622|2618|12
1645525140000|2022-02-22 10:19:00|2621.9|2617.9|2621|2617|2621.9|2617.9|2620|2616|37
1645525150000|2022-02-22 10:19:10|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|0
1645525160000|2022-02-22 10:19:20|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|0
1645525170000|2022-02-22 10:19:30|2621|2617|2620.9|2616.9|2621|2617|2620.5|2616.5|2
1645525180000|2022-02-22 10:19:40|2621|2617|2621|2617|2621|2617|2621|2617|0
1645525190000|2022-02-22 10:19:50|||||||||4
1645525210000|2022-02-22 10:20:10|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|0
1645525240000|2022-02-22 10:20:40|2621|2617|2621.4|2617.4|2621.4|2617.4|2621|2617|20
1645525250000|2022-02-22 10:20:50|2622|2618|2622|2618|2622|2618|2622|2618|0
1645525270000|2022-02-22 10:21:10|2621|2617|2621|2617|2621|2617|2621|2617|10
1645525280000|2022-02-22 10:21:20|||||||||3
1645525310000|2022-02-22 10:21:50|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2
1645525370000|2022-02-22 10:22:50|2620|2616|2620.5|2616.5|2620.5|2616.5|2620|2616|11
1645525380000|2022-02-22 10:23:00|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|0
1645525390000|2022-02-22 10:23:10|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|1
1645525400000|2022-02-22 10:23:20|||||||||1
1645525440000|2022-02-22 10:24:00|2620.9|2616.9|2621|2617|2621|2617|2620.9|2616.9|1
1645525460000|2022-02-22 10:24:20|2621.1|2617.1|2621.5|2617.5|2622|2618|2621.1|2617.1|6
1645525480000|2022-02-22 10:24:40|2621.4|2617.4|2621|2617|2621.4|2617.4|2621|2617|0
1645525620000|2022-02-22 10:27:00|||||||||2
1645525640000|2022-02-22 10:27:20|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|4
1645525650000|2022-02-22 10:27:30|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|0
1645525680000|2022-02-22 10:28:00|2621|2617|2621|2617|2621|2617|2621|2617|0
1645525690000|2022-02-22 10:28:10|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|1
1645525720000|2022-02-22 10:28:40|||||||||30
1645525740000|2022-02-22 10:29:00|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|0
1645525770000|2022-02-22 10:29:30|2621|2617|2621|2617|2621|2617|2621|2617|0
1645525800000|2022-02-22 10:30:00|2620.9|2616.9|2620.5|2616.5|2620.9|2616.9|2620.5|2616.5|1
1645525870000|2022-02-22 10:31:10|2620|2616|2621|2617|2621|2617|2620|2616|3
1645525880000|2022-02-22 10:31:20|2620.5|2616.5|2620.5|2616.5|2621|2617|2620.5|2616.5|1
1645526000000|2022-02-22 10:33:20|||||||||2
1645526010000|2022-02-22 10:33:30|2620|2616|2620|2616|2620|2616|2620|2616|0
1645526100000|2022-02-22 10:35:00|2621|2617|2621|2617|2621|2617|2621|2617|14
1645526110000|2022-02-22 10:35:10|2620.5|2616.5|2620.5|2616.5|2621|2617|2620.5|2616.5|1
1645526130000|2022-02-22 10:35:30|2621|2617|2620.5|2616.5|2621|2617|2620.5|2616.5|1
1645526160000|2022-02-22 10:36:00|2621|2617|2621|2617|2621|2617|2621|2617|0
1645526210000|2022-02-22 10:36:50|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|1
1645526230000|2022-02-22 10:37:10|2621|2617|2621|2617|2621|2617|2621|2617|0
1645526240000|2022-02-22 10:37:20|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|0
1645526250000|2022-02-22 10:37:30|2621|2617|2621|2617|2621|2617|2621|2617|0
1645526270000|2022-02-22 10:37:50|||||||||4
1645526320000|2022-02-22 10:38:40|2622|2618|2622|2618|2622|2618|2622|2618|14
1645526330000|2022-02-22 10:38:50|||||||||1
1645526350000|2022-02-22 10:39:10|||||||||1
1645526400000|2022-02-22 10:40:00|2621|2617|2621|2617|2621|2617|2621|2617|31
1645526410000|2022-02-22 10:40:10|||||||||1
1645526430000|2022-02-22 10:40:30|2621.5|2617.5|2622|2618|2622|2618|2621.5|2617.5|17
1645526440000|2022-02-22 10:40:40|2621.1|2617.1|2621|2617|2621.1|2617.1|2621|2617|2
1645526460000|2022-02-22 10:41:00|||||||||1
1645526480000|2022-02-22 10:41:20|||||||||1
1645526540000|2022-02-22 10:42:20|2621.9|2617.9|2621.4|2617.4|2622|2618|2621|2617|13
1645526560000|2022-02-22 10:42:40|2621.9|2617.9|2622|2618|2622|2618|2621.5|2617.5|0
1645526570000|2022-02-22 10:42:50|2621.9|2617.9|2622|2618|2622|2618|2621.9|2617.9|8
1645526590000|2022-02-22 10:43:10|2623|2619|2623|2619|2623|2619|2623|2619|12
1645526620000|2022-02-22 10:43:40|2623.1|2619.1|2624|2620|2624|2620|2623.1|2619.1|6
1645526630000|2022-02-22 10:43:50|2623|2619|2623|2619|2623|2619|2623|2619|41
1645526640000|2022-02-22 10:44:00|2623.1|2619.1|2624|2620|2624|2620|2623.1|2619.1|3
1645526650000|2022-02-22 10:44:10|||||||||4
1645526660000|2022-02-22 10:44:20|||||||||1
1645526670000|2022-02-22 10:44:30|||||||||3
1645526690000|2022-02-22 10:44:50|||||||||3
1645526750000|2022-02-22 10:45:50|||||||||5
1645526760000|2022-02-22 10:46:00|||||||||5
1645526800000|2022-02-22 10:46:40|||||||||1
1645526830000|2022-02-22 10:47:10|||||||||2
1645526890000|2022-02-22 10:48:10|||||||||2
1645526910000|2022-02-22 10:48:30|2623|2619|2623|2619|2623|2619|2622.5|2618.5|15
1645526930000|2022-02-22 10:48:50|2622.9|2618.9|2622|2618|2622.9|2618.9|2622|2618|7
1645526940000|2022-02-22 10:49:00|||||||||1
1645526990000|2022-02-22 10:49:50|2623|2619|2623|2619|2623|2619|2623|2619|12
1645527030000|2022-02-22 10:50:30|||||||||1
1645527040000|2022-02-22 10:50:40|||||||||1
1645527130000|2022-02-22 10:52:10|2623.1|2619.1|2623.5|2619.5|2623.5|2619.5|2623.1|2619.1|8
1645527140000|2022-02-22 10:52:20|2624|2620|2625|2621|2625|2621|2624|2620|4
1645527150000|2022-02-22 10:52:30|2625.5|2621.5|2626.5|2622.5|2626.5|2622.5|2625.5|2621.5|1
1645527160000|2022-02-22 10:52:40|2626.1|2622.1|2626|2622|2626.1|2622.1|2626|2622|0
1645527170000|2022-02-22 10:52:50|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|0
1645527210000|2022-02-22 10:53:30|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|8
1645527220000|2022-02-22 10:53:40|2628.9|2624.9|2629.5|2625.5|2629.5|2625.5|2628.9|2624.9|3
1645527240000|2022-02-22 10:54:00|2629|2625|2629|2625|2629|2625|2629|2625|68
1645527250000|2022-02-22 10:54:10|2628|2624|2628.5|2624.5|2628.5|2624.5|2628|2624|16
1645527260000|2022-02-22 10:54:20|2628|2624|2628.5|2624.5|2628.5|2624.5|2628|2624|0
1645527270000|2022-02-22 10:54:30|2628|2624|2627.5|2623.5|2628|2624|2627|2623|7
1645527290000|2022-02-22 10:54:50|2627|2623|2626.5|2622.5|2627.5|2623.5|2626.5|2622.5|3
1645527320000|2022-02-22 10:55:20|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|1
1645527340000|2022-02-22 10:55:40|2625|2621|2625.5|2621.5|2625.5|2621.5|2625|2621|0
1645527350000|2022-02-22 10:55:50|2625|2621|2625.5|2621.5|2625.5|2621.5|2625|2621|0
1645527360000|2022-02-22 10:56:00|2625|2621|2624.5|2620.5|2625|2621|2624.5|2620.5|2
1645527370000|2022-02-22 10:56:10|2624|2620|2624|2620|2624|2620|2624|2620|0
1645527380000|2022-02-22 10:56:20|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|0
1645527390000|2022-02-22 10:56:30|2624|2620|2624|2620|2624|2620|2624|2620|0
1645527410000|2022-02-22 10:56:50|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2
1645527420000|2022-02-22 10:57:00|2624|2620|2624|2620|2624|2620|2624|2620|0
1645527480000|2022-02-22 10:58:00|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|7
1645527510000|2022-02-22 10:58:30|2623|2619|2623|2619|2623|2619|2623|2619|1
1645527520000|2022-02-22 10:58:40|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|9
1645527540000|2022-02-22 10:59:00|2624|2620|2624|2620|2624|2620|2624|2620|0
1645527600000|2022-02-22 11:00:00|2623.5|2619.5|2623|2619|2623.5|2619.5|2623|2619|5
1645527640000|2022-02-22 11:00:40|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|1
1645527650000|2022-02-22 11:00:50|2623.1|2619.1|2623|2619|2623.1|2619.1|2623|2619|0
1645527660000|2022-02-22 11:01:00|2622.5|2618.5|2622|2618|2622.5|2618.5|2622|2618|5
1645527670000|2022-02-22 11:01:10|||||||||4
1645527700000|2022-02-22 11:01:40|2623|2619|2623|2619|2623|2619|2623|2619|6
1645527710000|2022-02-22 11:01:50|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623|2619|0
1645527720000|2022-02-22 11:02:00|2623|2619|2623|2619|2623|2619|2622.5|2618.5|8
1645527730000|2022-02-22 11:02:10|2622.9|2618.9|2622.5|2618.5|2622.9|2618.9|2622|2618|1
1645527750000|2022-02-22 11:02:30|||||||||1
1645527780000|2022-02-22 11:03:00|2623|2619|2622.5|2618.5|2623|2619|2622.5|2618.5|3
1645527800000|2022-02-22 11:03:20|2622|2618|2622|2618|2622|2618|2622|2618|0
1645527900000|2022-02-22 11:05:00|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621|2617|12
1645527910000|2022-02-22 11:05:10|2621|2617|2621|2617|2621|2617|2621|2617|1
1645527940000|2022-02-22 11:05:40|||||||||1
1645527960000|2022-02-22 11:06:00|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|10
1645528000000|2022-02-22 11:06:40|2621|2617|2621|2617|2621|2617|2621|2617|0
1645528030000|2022-02-22 11:07:10|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2
1645528060000|2022-02-22 11:07:40|2622|2618|2622|2618|2622|2618|2622|2618|1
1645528070000|2022-02-22 11:07:50|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|1
1645528090000|2022-02-22 11:08:10|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|0
1645528260000|2022-02-22 11:11:00|2622|2618|2622.5|2618.5|2622.5|2618.5|2622|2618|2
1645528440000|2022-02-22 11:14:00|2623|2619|2623.5|2619.5|2623.5|2619.5|2623|2619|0
1645528520000|2022-02-22 11:15:20|2623.1|2619.1|2623.6|2619.6|2623.6|2619.6|2623.1|2619.1|19
1645528530000|2022-02-22 11:15:30|2623|2619|2623|2619|2623|2619|2623|2619|0
1645528540000|2022-02-22 11:15:40|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|1
1645528550000|2022-02-22 11:15:50|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|17
1645528560000|2022-02-22 11:16:00|2623.6|2619.6|2623.1|2619.1|2623.6|2619.6|2623.1|2619.1|0
1645528570000|2022-02-22 11:16:10|2623|2619|2623|2619|2623|2619|2623|2619|0
1645528580000|2022-02-22 11:16:20|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2
1645528590000|2022-02-22 11:16:30|2622|2618|2622|2618|2622|2618|2622|2618|0
1645528610000|2022-02-22 11:16:50|2622.1|2618.1|2622.5|2618.5|2622.5|2618.5|2622.1|2618.1|1
1645528620000|2022-02-22 11:17:00|2622.6|2618.6|2623|2619|2623|2619|2622.6|2618.6|0
1645528630000|2022-02-22 11:17:10|2624|2620|2624|2620|2624|2620|2624|2620|1
1645528650000|2022-02-22 11:17:30|2625|2621|2624.6|2620.6|2625|2621|2624.1|2620.1|3
1645528660000|2022-02-22 11:17:40|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2
1645528720000|2022-02-22 11:18:40|2626|2622|2627|2623|2627|2623|2626|2622|6
1645528730000|2022-02-22 11:18:50|2627.5|2623.5|2628|2624|2628|2624|2627.5|2623.5|2
1645528750000|2022-02-22 11:19:10|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|21
1645528760000|2022-02-22 11:19:20|2628|2624|2627|2623|2628|2624|2626.6|2622.6|6
1645528770000|2022-02-22 11:19:30|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|1
1645528780000|2022-02-22 11:19:40|2628|2624|2628.4|2624.4|2628.4|2624.4|2628|2624|1
1645528790000|2022-02-22 11:19:50|2629|2625|2629.5|2625.5|2629.5|2625.5|2629|2625|0
1645528800000|2022-02-22 11:20:00|2629|2625|2629|2625|2629|2625|2629|2625|0
1645528810000|2022-02-22 11:20:10|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2
1645528820000|2022-02-22 11:20:20|2628|2624|2628|2624|2628|2624|2628|2624|0
1645528830000|2022-02-22 11:20:30|2627|2623|2627|2623|2628|2624|2627|2623|3
1645528840000|2022-02-22 11:20:40|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|0
1645528860000|2022-02-22 11:21:00|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|0
1645528870000|2022-02-22 11:21:10|2627|2623|2626|2622|2627|2623|2626|2622|0
1645528880000|2022-02-22 11:21:20|2626.9|2622.9|2627|2623|2627|2623|2626.9|2622.9|1
1645528900000|2022-02-22 11:21:40|2626.5|2622.5|2626|2622|2626.5|2622.5|2626|2622|1
1645528910000|2022-02-22 11:21:50|2625.9|2621.9|2625.5|2621.5|2625.9|2621.9|2625|2621|4
1645528930000|2022-02-22 11:22:10|2626|2622|2625.6|2621.6|2626|2622|2625.6|2621.6|1
1645528950000|2022-02-22 11:22:30|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|0
1645529000000|2022-02-22 11:23:20|2625|2621|2625|2621|2625|2621|2625|2621|0
1645529010000|2022-02-22 11:23:30|2624.6|2620.6|2623.6|2619.6|2624.6|2620.6|2623.6|2619.6|0
1645529040000|2022-02-22 11:24:00|2624|2620|2624.1|2620.1|2624.1|2620.1|2624|2620|8
1645529050000|2022-02-22 11:24:10|2624|2620|2624|2620|2624|2620|2624|2620|1
1645529090000|2022-02-22 11:24:50|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|1
1645529100000|2022-02-22 11:25:00|2623|2619|2623|2619|2623|2619|2623|2619|1
1645529160000|2022-02-22 11:26:00|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|0
1645529190000|2022-02-22 11:26:30|||||||||5
1645529240000|2022-02-22 11:27:20|2622.6|2618.6|2622.1|2618.1|2622.6|2618.6|2622.1|2618.1|0
1645529290000|2022-02-22 11:28:10|2622|2618|2622|2618|2622|2618|2622|2618|0
1645529330000|2022-02-22 11:28:50|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|1
1645529340000|2022-02-22 11:29:00|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|0
1645529360000|2022-02-22 11:29:20|2621|2617|2621|2617|2621|2617|2621|2617|8
1645529380000|2022-02-22 11:29:40|||||||||2
1645529400000|2022-02-22 11:30:00|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2
1645529410000|2022-02-22 11:30:10|2621|2617|2621|2617|2621|2617|2621|2617|9
1645529420000|2022-02-22 11:30:20|||||||||1
1645529460000|2022-02-22 11:31:00|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|3
1645529470000|2022-02-22 11:31:10|2620|2616|2620|2616|2620|2616|2620|2616|0
1645529580000|2022-02-22 11:33:00|2619.1|2615.1|2619|2615|2619.1|2615.1|2619|2615|11
1645529600000|2022-02-22 11:33:20|||||||||9
1645529610000|2022-02-22 11:33:30|2618.9|2614.9|2617.1|2613.1|2618.9|2614.9|2617.1|2613.1|10
1645529630000|2022-02-22 11:33:50|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2
1645529640000|2022-02-22 11:34:00|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|0
1645529650000|2022-02-22 11:34:10|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|0
1645529710000|2022-02-22 11:35:10|2617|2613|2617|2613|2617|2613|2617|2613|0
1645529760000|2022-02-22 11:36:00|||||||||4
1645529800000|2022-02-22 11:36:40|2618|2614|2620|2616|2620|2616|2618|2614|21
1645529810000|2022-02-22 11:36:50|2619.5|2615.5|2618.6|2614.6|2619.5|2615.5|2618.6|2614.6|5
1645529820000|2022-02-22 11:37:00|2619|2615|2619|2615|2619|2615|2619|2615|0
1645529850000|2022-02-22 11:37:30|2619.9|2615.9|2619.5|2615.5|2619.9|2615.9|2619|2615|18
1645529870000|2022-02-22 11:37:50|2619|2615|2619|2615|2619|2615|2619|2615|0
1645529880000|2022-02-22 11:38:00|2619.9|2615.9|2620|2616|2620|2616|2619.9|2615.9|11
1645529930000|2022-02-22 11:38:50|||||||||2
1645529960000|2022-02-22 11:39:20|2619.9|2615.9|2618.6|2614.6|2619.9|2615.9|2618.6|2614.6|7
1645529970000|2022-02-22 11:39:30|2618.5|2614.5|2619|2615|2619|2615|2618.5|2614.5|27
1645529980000|2022-02-22 11:39:40|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2
1645530000000|2022-02-22 11:40:00|||||||||1
1645530030000|2022-02-22 11:40:30|||||||||1
1645530050000|2022-02-22 11:40:50|2619|2615|2618.5|2614.5|2619|2615|2618.5|2614.5|2
1645530060000|2022-02-22 11:41:00|2619|2615|2619|2615|2619|2615|2619|2615|1
1645530110000|2022-02-22 11:41:50|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|1
1645530330000|2022-02-22 11:45:30|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|0
1645530360000|2022-02-22 11:46:00|||||||||1
1645530370000|2022-02-22 11:46:10|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|0
1645530400000|2022-02-22 11:46:40|2618.6|2614.6|2619.6|2615.6|2619.6|2615.6|2618.6|2614.6|11
1645530410000|2022-02-22 11:46:50|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|0
1645530420000|2022-02-22 11:47:00|2619|2615|2618.5|2614.5|2619|2615|2618.5|2614.5|4
1645530430000|2022-02-22 11:47:10|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|0
1645530550000|2022-02-22 11:49:10|2619|2615|2619|2615|2619|2615|2619|2615|0
1645530570000|2022-02-22 11:49:30|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2
1645530580000|2022-02-22 11:49:40|2620|2616|2620|2616|2620|2616|2620|2616|1
1645530640000|2022-02-22 11:50:40|2619.6|2615.6|2620|2616|2620|2616|2619.6|2615.6|7
1645530660000|2022-02-22 11:51:00|||||||||1
1645530710000|2022-02-22 11:51:50|2619|2615|2619.1|2615.1|2619.6|2615.6|2619|2615|12
1645530720000|2022-02-22 11:52:00|2619|2615|2619|2615|2619|2615|2619|2615|0
1645530770000|2022-02-22 11:52:50|||||||||1
1645530780000|2022-02-22 11:53:00|2620|2616|2620|2616|2620|2616|2620|2616|2
1645530830000|2022-02-22 11:53:50|2621.6|2617.6|2621|2617|2621.6|2617.6|2621|2617|30
1645530850000|2022-02-22 11:54:10|2621.1|2617.1|2621.6|2617.6|2621.6|2617.6|2620.6|2616.6|8
1645530860000|2022-02-22 11:54:20|2623|2619|2623.5|2619.5|2623.5|2619.5|2623|2619|19
1645530870000|2022-02-22 11:54:30|2625|2621|2621.6|2617.6|2625|2621|2621.6|2617.6|34
1645530880000|2022-02-22 11:54:40|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|1
1645530910000|2022-02-22 11:55:10|2621.1|2617.1|2621|2617|2621.1|2617.1|2621|2617|0
1645530920000|2022-02-22 11:55:20|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|4
1645530930000|2022-02-22 11:55:30|2621|2617|2622.5|2618.5|2622.5|2618.5|2621|2617|11
1645531010000|2022-02-22 11:56:50|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|4
1645531030000|2022-02-22 11:57:10|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|0
1645531060000|2022-02-22 11:57:40|2622|2618|2622|2618|2622|2618|2622|2618|0
1645531070000|2022-02-22 11:57:50|2621.6|2617.6|2621.1|2617.1|2621.6|2617.6|2621.1|2617.1|5
1645531080000|2022-02-22 11:58:00|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|10
1645531090000|2022-02-22 11:58:10|2622.6|2618.6|2622|2618|2622.6|2618.6|2622|2618|4
1645531110000|2022-02-22 11:58:30|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|0
1645531130000|2022-02-22 11:58:50|2622|2618|2621.6|2617.6|2622|2618|2621.6|2617.6|2
1645531140000|2022-02-22 11:59:00|2622|2618|2622|2618|2622|2618|2622|2618|1
1645531150000|2022-02-22 11:59:10|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|0
1645531200000|2022-02-22 12:00:00|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|1
1645531250000|2022-02-22 12:00:50|||||||||3
1645531260000|2022-02-22 12:01:00|||||||||3
1645531270000|2022-02-22 12:01:10|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|5
1645531280000|2022-02-22 12:01:20|||||||||1
1645531290000|2022-02-22 12:01:30|2622.6|2618.6|2623.6|2619.6|2624|2620|2622.6|2618.6|3
1645531320000|2022-02-22 12:02:00|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2
1645531330000|2022-02-22 12:02:10|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|0
1645531350000|2022-02-22 12:02:30|2623|2619|2622.6|2618.6|2623|2619|2622.6|2618.6|0
1645531380000|2022-02-22 12:03:00|||||||||1
1645531420000|2022-02-22 12:03:40|2622.1|2618.1|2622.6|2618.6|2622.6|2618.6|2622.1|2618.1|0
1645531440000|2022-02-22 12:04:00|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|1
1645531450000|2022-02-22 12:04:10|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|0
1645531500000|2022-02-22 12:05:00|2623|2619|2622.6|2618.6|2623|2619|2622.6|2618.6|2
1645531530000|2022-02-22 12:05:30|||||||||1
1645531550000|2022-02-22 12:05:50|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|0
1645531560000|2022-02-22 12:06:00|||||||||7
1645531620000|2022-02-22 12:07:00|||||||||8
1645531660000|2022-02-22 12:07:40|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|0
1645531670000|2022-02-22 12:07:50|2621|2617|2621.1|2617.1|2621.1|2617.1|2620.6|2616.6|3
1645531680000|2022-02-22 12:08:00|2621|2617|2620.6|2616.6|2621|2617|2620.6|2616.6|7
1645531740000|2022-02-22 12:09:00|||||||||1
1645531750000|2022-02-22 12:09:10|2621.1|2617.1|2622|2618|2622|2618|2621.1|2617.1|6
1645531760000|2022-02-22 12:09:20|2622.1|2618.1|2621.6|2617.6|2622.1|2618.1|2621.1|2617.1|2
1645531770000|2022-02-22 12:09:30|2621.1|2617.1|2621.1|2617.1|2621.5|2617.5|2620.6|2616.6|0
1645531780000|2022-02-22 12:09:40|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|0
1645531800000|2022-02-22 12:10:00|2621|2617|2621|2617|2621|2617|2621|2617|1
1645531810000|2022-02-22 12:10:10|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|0
1645531820000|2022-02-22 12:10:20|2620.6|2616.6|2621|2617|2621|2617|2620.6|2616.6|0
1645531830000|2022-02-22 12:10:30|2621.1|2617.1|2620.6|2616.6|2621.1|2617.1|2620.6|2616.6|0
1645531850000|2022-02-22 12:10:50|2621|2617|2621|2617|2621|2617|2621|2617|0
1645531860000|2022-02-22 12:11:00|2621.1|2617.1|2621|2617|2621.1|2617.1|2621|2617|2
1645531870000|2022-02-22 12:11:10|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|0
1645531890000|2022-02-22 12:11:30|2621|2617|2620.6|2616.6|2621|2617|2620.6|2616.6|0
1645531900000|2022-02-22 12:11:40|||||||||8
1645531920000|2022-02-22 12:12:00|||||||||1
1645531960000|2022-02-22 12:12:40|2621.1|2617.1|2622|2618|2622|2618|2621.1|2617.1|5
1645531970000|2022-02-22 12:12:50|2621.6|2617.6|2622|2618|2622|2618|2621.6|2617.6|0
1645531980000|2022-02-22 12:13:00|2622.1|2618.1|2621.6|2617.6|2622.1|2618.1|2621.6|2617.6|1
1645532010000|2022-02-22 12:13:30|2622|2618|2622|2618|2622|2618|2622|2618|1
1645532020000|2022-02-22 12:13:40|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|0
1645532040000|2022-02-22 12:14:00|2622|2618|2622.6|2618.6|2622.6|2618.6|2621.6|2617.6|3
1645532080000|2022-02-22 12:14:40|2622.5|2618.5|2623.1|2619.1|2623.1|2619.1|2622.5|2618.5|1
1645532100000|2022-02-22 12:15:00|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|0
1645532110000|2022-02-22 12:15:10|2624|2620|2624.5|2620.5|2625|2621|2624|2620|3
1645532130000|2022-02-22 12:15:30|2624.6|2620.6|2625|2621|2625|2621|2624.6|2620.6|0
1645532160000|2022-02-22 12:16:00|2624.6|2620.6|2624.5|2620.5|2624.6|2620.6|2624|2620|2
1645532180000|2022-02-22 12:16:20|2624.1|2620.1|2624|2620|2624.1|2620.1|2624|2620|0
1645532200000|2022-02-22 12:16:40|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|0
1645532220000|2022-02-22 12:17:00|2625|2621|2625|2621|2625|2621|2625|2621|3
1645532230000|2022-02-22 12:17:10|2625.5|2621.5|2626.6|2622.6|2626.6|2622.6|2625.5|2621.5|0
1645532240000|2022-02-22 12:17:20|2627|2623|2627|2623|2627|2623|2627|2623|0
1645532260000|2022-02-22 12:17:40|2627.1|2623.1|2626|2622|2627.1|2623.1|2626|2622|1
1645532280000|2022-02-22 12:18:00|2626.1|2622.1|2626.5|2622.5|2626.5|2622.5|2626.1|2622.1|1
1645532310000|2022-02-22 12:18:30|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|1
1645532340000|2022-02-22 12:19:00|2626.5|2622.5|2626.6|2622.6|2626.6|2622.6|2626|2622|3
1645532360000|2022-02-22 12:19:20|2627|2623|2627|2623|2627|2623|2627|2623|0
1645532450000|2022-02-22 12:20:50|||||||||1
1645532460000|2022-02-22 12:21:00|2626|2622|2625.5|2621.5|2626|2622|2625.5|2621.5|14
1645532520000|2022-02-22 12:22:00|2625|2621|2625|2621|2625|2621|2625|2621|0
1645532580000|2022-02-22 12:23:00|2625.1|2621.1|2624.6|2620.6|2625.1|2621.1|2623.6|2619.6|10
1645532620000|2022-02-22 12:23:40|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|0
1645532650000|2022-02-22 12:24:10|2624.1|2620.1|2624|2620|2624.1|2620.1|2624|2620|0
1645532660000|2022-02-22 12:24:20|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|0
1645532700000|2022-02-22 12:25:00|||||||||1
1645532740000|2022-02-22 12:25:40|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|0
1645532750000|2022-02-22 12:25:50|2623|2619|2623|2619|2623|2619|2623|2619|1
1645532760000|2022-02-22 12:26:00|2622|2618|2622|2618|2622|2618|2622|2618|2
1645532790000|2022-02-22 12:26:30|2622.1|2618.1|2622.6|2618.6|2622.6|2618.6|2622.1|2618.1|2
1645532820000|2022-02-22 12:27:00|2621.6|2617.6|2622.1|2618.1|2622.1|2618.1|2621.6|2617.6|0
1645532830000|2022-02-22 12:27:10|||||||||2
1645532840000|2022-02-22 12:27:20|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|1
1645532900000|2022-02-22 12:28:20|2620.7|2616.7|2619.1|2615.1|2620.7|2616.7|2619.1|2615.1|196
1645532910000|2022-02-22 12:28:30|2619.2|2615.2|2619.1|2615.1|2619.2|2615.2|2619.1|2615.1|9
1645532920000|2022-02-22 12:28:40|||||||||1
1645532930000|2022-02-22 12:28:50|2619.6|2615.6|2620.1|2616.1|2620.1|2616.1|2619.6|2615.6|17
1645532950000|2022-02-22 12:29:10|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|306
1645532960000|2022-02-22 12:29:20|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|71
1645532970000|2022-02-22 12:29:30|2619.1|2615.1|2618.7|2614.7|2619.1|2615.1|2618.7|2614.7|1
1645532980000|2022-02-22 12:29:40|2619.2|2615.2|2618.7|2614.7|2619.2|2615.2|2618.7|2614.7|200
1645533000000|2022-02-22 12:30:00|2618.2|2614.2|2618.1|2614.1|2618.2|2614.2|2618.1|2614.1|3
1645533050000|2022-02-22 12:30:50|||||||||1
1645533060000|2022-02-22 12:31:00|2617.7|2613.7|2618.1|2614.1|2618.1|2614.1|2617.7|2613.7|7
1645533070000|2022-02-22 12:31:10|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|1
1645533090000|2022-02-22 12:31:30|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|0
1645533130000|2022-02-22 12:32:10|||||||||1
1645533200000|2022-02-22 12:33:20|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|92
1645533210000|2022-02-22 12:33:30|||||||||4
1645533240000|2022-02-22 12:34:00|||||||||1
1645533270000|2022-02-22 12:34:30|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2616.7|2612.7|40
1645533300000|2022-02-22 12:35:00|2617.2|2613.2|2617.1|2613.1|2618.1|2614.1|2617.1|2613.1|13
1645533340000|2022-02-22 12:35:40|||||||||1
1645533350000|2022-02-22 12:35:50|||||||||2
1645533360000|2022-02-22 12:36:00|||||||||1
1645533410000|2022-02-22 12:36:50|||||||||2
1645533440000|2022-02-22 12:37:20|2617.2|2613.2|2618.1|2614.1|2619|2615|2617.2|2613.2|8
1645533510000|2022-02-22 12:38:30|2619|2615|2618.6|2614.6|2619|2615|2618.6|2614.6|10
1645533530000|2022-02-22 12:38:50|2619|2615|2619.1|2615.1|2619.1|2615.1|2619|2615|1
1645533540000|2022-02-22 12:39:00|2619|2615|2618.6|2614.6|2619|2615|2618.6|2614.6|3
1645533600000|2022-02-22 12:40:00|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|0
1645533680000|2022-02-22 12:41:20|2618.2|2614.2|2618.1|2614.1|2618.2|2614.2|2618.1|2614.1|2
1645533700000|2022-02-22 12:41:40|2618.2|2614.2|2618.1|2614.1|2618.2|2614.2|2618.1|2614.1|4
1645533710000|2022-02-22 12:41:50|||||||||19
1645533730000|2022-02-22 12:42:10|||||||||8
1645533740000|2022-02-22 12:42:20|||||||||1
1645533750000|2022-02-22 12:42:30|2619|2615|2619|2615|2619|2615|2619|2615|2
1645533760000|2022-02-22 12:42:40|2619.1|2615.1|2619.1|2615.1|2619.7|2615.7|2619.1|2615.1|7
1645533770000|2022-02-22 12:42:50|||||||||5
1645533780000|2022-02-22 12:43:00|||||||||1
1645533790000|2022-02-22 12:43:10|2619|2615|2618.6|2614.6|2619.1|2615.1|2618.6|2614.6|1
1645533820000|2022-02-22 12:43:40|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|0
1645533830000|2022-02-22 12:43:50|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|0
1645533840000|2022-02-22 12:44:00|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|6
1645533870000|2022-02-22 12:44:30|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|25
1645533900000|2022-02-22 12:45:00|||||||||10
1645533920000|2022-02-22 12:45:20|||||||||2
1645533930000|2022-02-22 12:45:30|||||||||8
1645533940000|2022-02-22 12:45:40|||||||||4
1645533950000|2022-02-22 12:45:50|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|1
1645534020000|2022-02-22 12:47:00|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|33
1645534030000|2022-02-22 12:47:10|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|0
1645534050000|2022-02-22 12:47:30|||||||||2
1645534060000|2022-02-22 12:47:40|2622.6|2618.6|2623.2|2619.2|2623.2|2619.2|2622.6|2618.6|7
1645534070000|2022-02-22 12:47:50|2623.1|2619.1|2623.7|2619.7|2623.7|2619.7|2623.1|2619.1|1
1645534090000|2022-02-22 12:48:10|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|0
1645534110000|2022-02-22 12:48:30|2623.7|2619.7|2624.1|2620.1|2624.1|2620.1|2623.7|2619.7|1
1645534120000|2022-02-22 12:48:40|2625|2621|2625.6|2621.6|2625.6|2621.6|2625|2621|20
1645534160000|2022-02-22 12:49:20|2625.5|2621.5|2624.1|2620.1|2625.5|2621.5|2624.1|2620.1|5
1645534170000|2022-02-22 12:49:30|2624.2|2620.2|2625.1|2621.1|2625.1|2621.1|2624.2|2620.2|9
1645534180000|2022-02-22 12:49:40|2624.7|2620.7|2624.6|2620.6|2624.7|2620.7|2624.6|2620.6|4
1645534190000|2022-02-22 12:49:50|2625.1|2621.1|2626.6|2622.6|2627.6|2623.6|2625.1|2621.1|69
1645534200000|2022-02-22 12:50:00|2626.1|2622.1|2625.6|2621.6|2626.1|2622.1|2625.6|2621.6|1
1645534250000|2022-02-22 12:50:50|2625.5|2621.5|2624.6|2620.6|2625.5|2621.5|2624.6|2620.6|7
1645534290000|2022-02-22 12:51:30|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|0
1645534310000|2022-02-22 12:51:50|2623.6|2619.6|2622.7|2618.7|2623.6|2619.6|2622.7|2618.7|5
1645534370000|2022-02-22 12:52:50|2622.1|2618.1|2621.1|2617.1|2622.1|2618.1|2621.1|2617.1|1
1645534380000|2022-02-22 12:53:00|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|2619.7|2615.7|2
1645534390000|2022-02-22 12:53:10|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|1
1645534430000|2022-02-22 12:53:50|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|1
1645534470000|2022-02-22 12:54:30|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|0
1645534550000|2022-02-22 12:55:50|||||||||1
1645534570000|2022-02-22 12:56:10|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|0
1645534580000|2022-02-22 12:56:20|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|1
1645534600000|2022-02-22 12:56:40|||||||||7
1645534620000|2022-02-22 12:57:00|2618.2|2614.2|2618.1|2614.1|2618.2|2614.2|2618.1|2614.1|7
1645534630000|2022-02-22 12:57:10|2618.7|2614.7|2618.2|2614.2|2618.7|2614.7|2618.2|2614.2|17
1645534660000|2022-02-22 12:57:40|2619.1|2615.1|2620.1|2616.1|2620.5|2616.5|2619.1|2615.1|74
1645534670000|2022-02-22 12:57:50|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|1
1645534680000|2022-02-22 12:58:00|2621|2617|2622.1|2618.1|2622.6|2618.6|2621|2617|0
1645534690000|2022-02-22 12:58:10|2622|2618|2621.6|2617.6|2622|2618|2621.6|2617.6|2
1645534780000|2022-02-22 12:59:40|||||||||1
1645534790000|2022-02-22 12:59:50|2622.1|2618.1|2620.1|2616.1|2622.1|2618.1|2620.1|2616.1|3
1645534800000|2022-02-22 13:00:00|2623|2619|2621.1|2617.1|2623|2619|2620.6|2616.6|30
1645534810000|2022-02-22 13:00:10|2621|2617|2620.1|2616.1|2621|2617|2620.1|2616.1|3
1645534820000|2022-02-22 13:00:20|||||||||1
1645534840000|2022-02-22 13:00:40|||||||||5
1645534850000|2022-02-22 13:00:50|2619.9|2615.9|2620.1|2616.1|2620.1|2616.1|2618.6|2614.6|11
1645534870000|2022-02-22 13:01:10|||||||||2
1645534920000|2022-02-22 13:02:00|2621.1|2617.1|2623|2619|2623|2619|2621|2617|10
1645534930000|2022-02-22 13:02:10|2622.9|2618.9|2620.1|2616.1|2622.9|2618.9|2620.1|2616.1|7
1645534950000|2022-02-22 13:02:30|2620|2616|2620|2616|2620|2616|2620|2616|0
1645534970000|2022-02-22 13:02:50|2622|2618|2622|2618|2622|2618|2622|2618|26
1645534980000|2022-02-22 13:03:00|2622.1|2618.1|2622|2618|2622.5|2618.5|2622|2618|2
1645535020000|2022-02-22 13:03:40|||||||||1
1645535030000|2022-02-22 13:03:50|2622.9|2618.9|2624|2620|2624|2620|2622.9|2618.9|14
1645535040000|2022-02-22 13:04:00|2623|2619|2623|2619|2623|2619|2623|2619|3
1645535060000|2022-02-22 13:04:20|||||||||1
1645535070000|2022-02-22 13:04:30|2623.1|2619.1|2624|2620|2624|2620|2623.1|2619.1|11
1645535080000|2022-02-22 13:04:40|||||||||7
1645535090000|2022-02-22 13:04:50|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2
1645535100000|2022-02-22 13:05:00|2624|2620|2623.9|2619.9|2626.4|2622.4|2623.9|2619.9|25
1645535110000|2022-02-22 13:05:10|2623.4|2619.4|2622.9|2618.9|2623.4|2619.4|2622.9|2618.9|3
1645535130000|2022-02-22 13:05:30|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2
1645535140000|2022-02-22 13:05:40|2623.8|2619.8|2622.9|2618.9|2623.8|2619.8|2622.9|2618.9|6
1645535170000|2022-02-22 13:06:10|||||||||3
1645535180000|2022-02-22 13:06:20|||||||||1
1645535200000|2022-02-22 13:06:40|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|1
1645535220000|2022-02-22 13:07:00|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|7
1645535240000|2022-02-22 13:07:20|||||||||3
1645535250000|2022-02-22 13:07:30|||||||||1
1645535270000|2022-02-22 13:07:50|2621.4|2617.4|2622.9|2618.9|2622.9|2618.9|2621.4|2617.4|23
1645535280000|2022-02-22 13:08:00|||||||||1
1645535290000|2022-02-22 13:08:10|2622.8|2618.8|2620.9|2616.9|2622.8|2618.8|2620.9|2616.9|6
1645535300000|2022-02-22 13:08:20|||||||||4
1645535330000|2022-02-22 13:08:50|||||||||2
1645535340000|2022-02-22 13:09:00|2619.9|2615.9|2619.9|2615.9|2620.4|2616.4|2619.9|2615.9|19
1645535360000|2022-02-22 13:09:20|2620|2616|2620|2616|2620|2616|2620|2616|23
1645535370000|2022-02-22 13:09:30|||||||||1
1645535380000|2022-02-22 13:09:40|||||||||1
1645535390000|2022-02-22 13:09:50|2619.9|2615.9|2619.5|2615.5|2619.9|2615.9|2619.5|2615.5|2
1645535400000|2022-02-22 13:10:00|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|0
1645535410000|2022-02-22 13:10:10|2619.5|2615.5|2619.4|2615.4|2619.5|2615.5|2619.4|2615.4|3
1645535420000|2022-02-22 13:10:20|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|0
1645535430000|2022-02-22 13:10:30|2619|2615|2619.9|2615.9|2619.9|2615.9|2619|2615|7
1645535440000|2022-02-22 13:10:40|2620|2616|2620.9|2616.9|2620.9|2616.9|2620|2616|4
1645535490000|2022-02-22 13:11:30|||||||||1
1645535500000|2022-02-22 13:11:40|||||||||1
1645535510000|2022-02-22 13:11:50|||||||||2
1645535520000|2022-02-22 13:12:00|||||||||3
1645535540000|2022-02-22 13:12:20|||||||||1
1645535560000|2022-02-22 13:12:40|||||||||1
1645535580000|2022-02-22 13:13:00|||||||||1
1645535590000|2022-02-22 13:13:10|||||||||1
1645535600000|2022-02-22 13:13:20|||||||||1
1645535610000|2022-02-22 13:13:30|||||||||2
1645535630000|2022-02-22 13:13:50|2621|2617|2621.9|2617.9|2621.9|2617.9|2621|2617|2
1645535640000|2022-02-22 13:14:00|2622.9|2618.9|2622.5|2618.5|2622.9|2618.9|2622.5|2618.5|5
1645535650000|2022-02-22 13:14:10|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|0
1645535660000|2022-02-22 13:14:20|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|0
1645535680000|2022-02-22 13:14:40|2622.4|2618.4|2622.9|2618.9|2622.9|2618.9|2622.4|2618.4|12
1645535700000|2022-02-22 13:15:00|||||||||1
1645535710000|2022-02-22 13:15:10|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|8
1645535720000|2022-02-22 13:15:20|2620.9|2616.9|2621.9|2617.9|2622.4|2618.4|2620.9|2616.9|35
1645535730000|2022-02-22 13:15:30|2620.4|2616.4|2619.9|2615.9|2620.4|2616.4|2619.9|2615.9|3
1645535740000|2022-02-22 13:15:40|2620.9|2616.9|2621.4|2617.4|2621.9|2617.9|2620.9|2616.9|17
1645535750000|2022-02-22 13:15:50|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|4
1645535760000|2022-02-22 13:16:00|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|0
1645535770000|2022-02-22 13:16:10|||||||||1
1645535780000|2022-02-22 13:16:20|||||||||4
1645535790000|2022-02-22 13:16:30|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|13
1645535800000|2022-02-22 13:16:40|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|15
1645535810000|2022-02-22 13:16:50|||||||||5
1645535820000|2022-02-22 13:17:00|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2
1645535830000|2022-02-22 13:17:10|||||||||8
1645535840000|2022-02-22 13:17:20|2622|2618|2621.9|2617.9|2622|2618|2621.9|2617.9|5
1645535850000|2022-02-22 13:17:30|2622.4|2618.4|2621.5|2617.5|2622.4|2618.4|2621.5|2617.5|8
1645535860000|2022-02-22 13:17:40|2621.9|2617.9|2621|2617|2621.9|2617.9|2621|2617|4
1645535870000|2022-02-22 13:17:50|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2620.9|2616.9|7
1645535880000|2022-02-22 13:18:00|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|3
1645535910000|2022-02-22 13:18:30|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|7
1645535920000|2022-02-22 13:18:40|2620.5|2616.5|2620.4|2616.4|2620.5|2616.5|2620.4|2616.4|0
1645535950000|2022-02-22 13:19:10|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|0
1645536000000|2022-02-22 13:20:00|||||||||1
1645536020000|2022-02-22 13:20:20|||||||||1
1645536060000|2022-02-22 13:21:00|||||||||1
1645536090000|2022-02-22 13:21:30|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|18
1645536100000|2022-02-22 13:21:40|2621.5|2617.5|2621.9|2617.9|2621.9|2617.9|2621.4|2617.4|1
1645536150000|2022-02-22 13:22:30|2622|2618|2622|2618|2622|2618|2622|2618|0
1645536180000|2022-02-22 13:23:00|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|10
1645536190000|2022-02-22 13:23:10|2623|2619|2623|2619|2623|2619|2623|2619|0
1645536220000|2022-02-22 13:23:40|||||||||1
1645536230000|2022-02-22 13:23:50|||||||||2
1645536250000|2022-02-22 13:24:10|||||||||2
1645536270000|2022-02-22 13:24:30|||||||||1
1645536280000|2022-02-22 13:24:40|||||||||1
1645536300000|2022-02-22 13:25:00|||||||||3
1645536320000|2022-02-22 13:25:20|2624.9|2620.9|2623.9|2619.9|2624.9|2620.9|2623.9|2619.9|54
1645536330000|2022-02-22 13:25:30|||||||||4
1645536360000|2022-02-22 13:26:00|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|19
1645536370000|2022-02-22 13:26:10|2623|2619|2623|2619|2623|2619|2623|2619|0
1645536380000|2022-02-22 13:26:20|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|7
1645536400000|2022-02-22 13:26:40|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|0
1645536470000|2022-02-22 13:27:50|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2624.3|2620.3|161
1645536490000|2022-02-22 13:28:10|||||||||1
1645536500000|2022-02-22 13:28:20|2623.9|2619.9|2624.3|2620.3|2624.3|2620.3|2623.9|2619.9|6
1645536520000|2022-02-22 13:28:40|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|1
1645536540000|2022-02-22 13:29:00|2623.8|2619.8|2623.8|2619.8|2623.9|2619.9|2623.8|2619.8|6
1645536550000|2022-02-22 13:29:10|2623.4|2619.4|2623.3|2619.3|2623.4|2619.4|2623.3|2619.3|1
1645536560000|2022-02-22 13:29:20|2624.3|2620.3|2624.8|2620.8|2624.8|2620.8|2624.3|2620.3|16
1645536580000|2022-02-22 13:29:40|||||||||1
1645536590000|2022-02-22 13:29:50|||||||||1
1645536600000|2022-02-22 13:30:00|2625.3|2621.3|2625.4|2621.4|2625.8|2621.8|2625.3|2621.3|7
1645536610000|2022-02-22 13:30:10|2624.8|2620.8|2623.9|2619.9|2624.8|2620.8|2623.9|2619.9|10
1645536620000|2022-02-22 13:30:20|||||||||3
1645536630000|2022-02-22 13:30:30|2623.4|2619.4|2623.3|2619.3|2623.4|2619.4|2623.3|2619.3|11
1645536650000|2022-02-22 13:30:50|2623.8|2619.8|2623.3|2619.3|2623.8|2619.8|2623.3|2619.3|1
1645536670000|2022-02-22 13:31:10|||||||||2
1645536680000|2022-02-22 13:31:20|2622.9|2618.9|2623.3|2619.3|2623.3|2619.3|2622.8|2618.8|15
1645536700000|2022-02-22 13:31:40|2623.8|2619.8|2623.4|2619.4|2623.8|2619.8|2623.4|2619.4|1
1645536710000|2022-02-22 13:31:50|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|2
1645536740000|2022-02-22 13:32:20|||||||||1
1645536750000|2022-02-22 13:32:30|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|1
1645536770000|2022-02-22 13:32:50|2624.8|2620.8|2625.8|2621.8|2625.8|2621.8|2624.8|2620.8|57
1645536780000|2022-02-22 13:33:00|2624.9|2620.9|2624.3|2620.3|2624.9|2620.9|2623.9|2619.9|15
1645536790000|2022-02-22 13:33:10|2623.9|2619.9|2624.4|2620.4|2624.4|2620.4|2623.9|2619.9|0
1645536820000|2022-02-22 13:33:40|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|1
1645536830000|2022-02-22 13:33:50|2624.4|2620.4|2623.4|2619.4|2624.4|2620.4|2623.4|2619.4|4
1645536840000|2022-02-22 13:34:00|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|1
1645536850000|2022-02-22 13:34:10|2624.8|2620.8|2624.3|2620.3|2624.8|2620.8|2624.3|2620.3|21
1645536900000|2022-02-22 13:35:00|2623.9|2619.9|2624.8|2620.8|2624.8|2620.8|2623.9|2619.9|14
1645536910000|2022-02-22 13:35:10|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|0
1645536950000|2022-02-22 13:35:50|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|1
1645536980000|2022-02-22 13:36:20|||||||||1
1645536990000|2022-02-22 13:36:30|||||||||1
1645537020000|2022-02-22 13:37:00|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|2
1645537040000|2022-02-22 13:37:20|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|1
1645537060000|2022-02-22 13:37:40|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|17
1645537120000|2022-02-22 13:38:40|||||||||29
1645537130000|2022-02-22 13:38:50|||||||||1
1645537140000|2022-02-22 13:39:00|||||||||1
1645537150000|2022-02-22 13:39:10|||||||||1
1645537170000|2022-02-22 13:39:30|||||||||6
1645537190000|2022-02-22 13:39:50|||||||||1
1645537200000|2022-02-22 13:40:00|||||||||1
1645537230000|2022-02-22 13:40:30|||||||||1
1645537240000|2022-02-22 13:40:40|||||||||1
1645537260000|2022-02-22 13:41:00|||||||||2
1645537280000|2022-02-22 13:41:20|||||||||2
1645537290000|2022-02-22 13:41:30|2625.7|2621.7|2625.3|2621.3|2625.8|2621.8|2625.3|2621.3|54
1645537300000|2022-02-22 13:41:40|2624.9|2620.9|2624.4|2620.4|2624.9|2620.9|2624.4|2620.4|3
1645537320000|2022-02-22 13:42:00|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2624.4|2620.4|1
1645537340000|2022-02-22 13:42:20|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|13
1645537350000|2022-02-22 13:42:30|||||||||6
1645537360000|2022-02-22 13:42:40|||||||||2
1645537370000|2022-02-22 13:42:50|2624.4|2620.4|2624.4|2620.4|2624.8|2620.8|2624.3|2620.3|3
1645537380000|2022-02-22 13:43:00|2624.3|2620.3|2625.8|2621.8|2625.8|2621.8|2624.3|2620.3|5
1645537390000|2022-02-22 13:43:10|2626.8|2622.8|2626.3|2622.3|2626.8|2622.8|2626.3|2622.3|17
1645537440000|2022-02-22 13:44:00|2625.9|2621.9|2626.8|2622.8|2626.8|2622.8|2625.9|2621.9|9
1645537470000|2022-02-22 13:44:30|2626.9|2622.9|2627.8|2623.8|2627.8|2623.8|2626.9|2622.9|10
1645537480000|2022-02-22 13:44:40|2628.8|2624.8|2628.7|2624.7|2628.8|2624.8|2628.7|2624.7|87
1645537490000|2022-02-22 13:44:50|2628.8|2624.8|2628.7|2624.7|2629.7|2625.7|2628.3|2624.3|48
1645537500000|2022-02-22 13:45:00|||||||||7
1645537510000|2022-02-22 13:45:10|2629.7|2625.7|2629.2|2625.2|2629.7|2625.7|2628.8|2624.8|13
1645537520000|2022-02-22 13:45:20|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|5
1645537530000|2022-02-22 13:45:30|||||||||4
1645537540000|2022-02-22 13:45:40|||||||||2
1645537550000|2022-02-22 13:45:50|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|110
1645537570000|2022-02-22 13:46:10|||||||||1
1645537580000|2022-02-22 13:46:20|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|30
1645537610000|2022-02-22 13:46:50|||||||||5
1645537620000|2022-02-22 13:47:00|||||||||7
1645537630000|2022-02-22 13:47:10|||||||||1
1645537670000|2022-02-22 13:47:50|||||||||4
1645537680000|2022-02-22 13:48:00|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|10
1645537690000|2022-02-22 13:48:10|2625.8|2621.8|2626.3|2622.3|2626.8|2622.8|2625.8|2621.8|19
1645537720000|2022-02-22 13:48:40|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|0
1645537740000|2022-02-22 13:49:00|||||||||1
1645537750000|2022-02-22 13:49:10|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|87
1645537760000|2022-02-22 13:49:20|||||||||1
1645537770000|2022-02-22 13:49:30|||||||||4
1645537780000|2022-02-22 13:49:40|2627.7|2623.7|2627.2|2623.2|2627.7|2623.7|2627.2|2623.2|2
1645537790000|2022-02-22 13:49:50|2627.3|2623.3|2626.8|2622.8|2627.3|2623.3|2626.8|2622.8|3
1645537820000|2022-02-22 13:50:20|||||||||1
1645537840000|2022-02-22 13:50:40|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|6
1645537850000|2022-02-22 13:50:50|||||||||4
1645537920000|2022-02-22 13:52:00|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|10
1645537930000|2022-02-22 13:52:10|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|0
1645537980000|2022-02-22 13:53:00|||||||||2
1645537990000|2022-02-22 13:53:10|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|6
1645538000000|2022-02-22 13:53:20|||||||||4
1645538010000|2022-02-22 13:53:30|||||||||1
1645538030000|2022-02-22 13:53:50|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|10
1645538050000|2022-02-22 13:54:10|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|1
1645538110000|2022-02-22 13:55:10|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|3
1645538120000|2022-02-22 13:55:20|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|1
1645538130000|2022-02-22 13:55:30|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|1
1645538140000|2022-02-22 13:55:40|2625.8|2621.8|2626.8|2622.8|2626.8|2622.8|2625.8|2621.8|20
1645538160000|2022-02-22 13:56:00|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|1
1645538170000|2022-02-22 13:56:10|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|0
1645538190000|2022-02-22 13:56:30|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|11
1645538200000|2022-02-22 13:56:40|||||||||4
1645538210000|2022-02-22 13:56:50|2626.8|2622.8|2626.3|2622.3|2626.8|2622.8|2626.3|2622.3|2
1645538220000|2022-02-22 13:57:00|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|0
1645538230000|2022-02-22 13:57:10|2626.7|2622.7|2626.3|2622.3|2626.7|2622.7|2625.8|2621.8|14
1645538240000|2022-02-22 13:57:20|||||||||1
1645538250000|2022-02-22 13:57:30|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|0
1645538260000|2022-02-22 13:57:40|||||||||1
1645538280000|2022-02-22 13:58:00|||||||||5
1645538290000|2022-02-22 13:58:10|2626.8|2622.8|2626.7|2622.7|2626.8|2622.8|2626.7|2622.7|2
1645538310000|2022-02-22 13:58:30|2626.8|2622.8|2626.7|2622.7|2626.8|2622.8|2626.7|2622.7|3
1645538320000|2022-02-22 13:58:40|||||||||1
1645538340000|2022-02-22 13:59:00|2627.7|2623.7|2627.8|2623.8|2627.8|2623.8|2627.7|2623.7|19
1645538380000|2022-02-22 13:59:40|||||||||1
1645538400000|2022-02-22 14:00:00|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.2|2623.2|14
1645538420000|2022-02-22 14:00:20|||||||||3
1645538460000|2022-02-22 14:01:00|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|33
1645538470000|2022-02-22 14:01:10|||||||||1
1645538490000|2022-02-22 14:01:30|||||||||2
1645538500000|2022-02-22 14:01:40|2627.7|2623.7|2627.2|2623.2|2627.7|2623.7|2627.2|2623.2|1
1645538510000|2022-02-22 14:01:50|2626.8|2622.8|2627.7|2623.7|2627.7|2623.7|2626.8|2622.8|1
1645538520000|2022-02-22 14:02:00|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|9
1645538530000|2022-02-22 14:02:10|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|5
1645538540000|2022-02-22 14:02:20|2629.6|2625.6|2628.7|2624.7|2629.6|2625.6|2628.7|2624.7|5
1645538550000|2022-02-22 14:02:30|||||||||4
1645538580000|2022-02-22 14:03:00|||||||||1
1645538590000|2022-02-22 14:03:10|||||||||3
1645538640000|2022-02-22 14:04:00|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|10
1645538650000|2022-02-22 14:04:10|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|0
1645538660000|2022-02-22 14:04:20|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|4
1645538670000|2022-02-22 14:04:30|||||||||9
1645538680000|2022-02-22 14:04:40|2627.2|2623.2|2626.2|2622.2|2627.2|2623.2|2626.2|2622.2|23
1645538690000|2022-02-22 14:04:50|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|6
1645538700000|2022-02-22 14:05:00|2625.7|2621.7|2625.8|2621.8|2625.8|2621.8|2625.3|2621.3|5
1645538710000|2022-02-22 14:05:10|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|0
1645538720000|2022-02-22 14:05:20|2625.2|2621.2|2625.7|2621.7|2625.7|2621.7|2625.2|2621.2|2
1645538740000|2022-02-22 14:05:40|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|2
1645538760000|2022-02-22 14:06:00|2625.3|2621.3|2625.2|2621.2|2625.3|2621.3|2624.8|2620.8|2
1645538770000|2022-02-22 14:06:10|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|0
1645538790000|2022-02-22 14:06:30|||||||||1
1645538810000|2022-02-22 14:06:50|||||||||1
1645538820000|2022-02-22 14:07:00|||||||||4
1645538830000|2022-02-22 14:07:10|2626.8|2622.8|2627.7|2623.7|2627.7|2623.7|2626.8|2622.8|11
1645538860000|2022-02-22 14:07:40|2627.8|2623.8|2627.8|2623.8|2628.2|2624.2|2627.8|2623.8|5
1645538870000|2022-02-22 14:07:50|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|5
1645538880000|2022-02-22 14:08:00|||||||||1
1645538910000|2022-02-22 14:08:30|||||||||1
1645538930000|2022-02-22 14:08:50|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|15
1645538950000|2022-02-22 14:09:10|2628.8|2624.8|2627.8|2623.8|2628.8|2624.8|2627.8|2623.8|5
1645538970000|2022-02-22 14:09:30|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|0
1645539000000|2022-02-22 14:10:00|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|1
1645539010000|2022-02-22 14:10:10|||||||||2
1645539020000|2022-02-22 14:10:20|||||||||3
1645539030000|2022-02-22 14:10:30|2628.2|2624.2|2627.8|2623.8|2628.2|2624.2|2627.8|2623.8|2
1645539040000|2022-02-22 14:10:40|2628.2|2624.2|2628.7|2624.7|2628.8|2624.8|2627.8|2623.8|3
1645539050000|2022-02-22 14:10:50|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|3
1645539060000|2022-02-22 14:11:00|2628.7|2624.7|2627.8|2623.8|2628.8|2624.8|2627.8|2623.8|12
1645539100000|2022-02-22 14:11:40|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|0
1645539120000|2022-02-22 14:12:00|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2
1645539130000|2022-02-22 14:12:10|||||||||2
1645539150000|2022-02-22 14:12:30|2629.7|2625.7|2628.2|2624.2|2629.7|2625.7|2628.2|2624.2|25
1645539160000|2022-02-22 14:12:40|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|0
1645539170000|2022-02-22 14:12:50|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|6
1645539180000|2022-02-22 14:13:00|2627.8|2623.8|2628.8|2624.8|2628.8|2624.8|2627.8|2623.8|10
1645539190000|2022-02-22 14:13:10|2628.7|2624.7|2628.7|2624.7|2628.8|2624.8|2628.7|2624.7|24
1645539210000|2022-02-22 14:13:30|2628.2|2624.2|2628.2|2624.2|2628.2|2624.2|2628.2|2624.2|1
1645539230000|2022-02-22 14:13:50|||||||||1
1645539240000|2022-02-22 14:14:00|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|1
1645539270000|2022-02-22 14:14:30|2628.8|2624.8|2628.7|2624.7|2628.8|2624.8|2628.7|2624.7|5
1645539280000|2022-02-22 14:14:40|2628.8|2624.8|2628.7|2624.7|2628.8|2624.8|2628.7|2624.7|3
1645539340000|2022-02-22 14:15:40|||||||||1
1645539360000|2022-02-22 14:16:00|2628.2|2624.2|2628.2|2624.2|2628.7|2624.7|2628.2|2624.2|9
1645539390000|2022-02-22 14:16:30|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|1
1645539400000|2022-02-22 14:16:40|||||||||4
1645539420000|2022-02-22 14:17:00|||||||||1
1645539450000|2022-02-22 14:17:30|||||||||2
1645539480000|2022-02-22 14:18:00|2629.2|2625.2|2628.8|2624.8|2629.2|2625.2|2628.8|2624.8|4
1645539490000|2022-02-22 14:18:10|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|0
1645539540000|2022-02-22 14:19:00|2630.2|2626.2|2630.7|2626.7|2630.7|2626.7|2629.6|2625.6|17
1645539560000|2022-02-22 14:19:20|||||||||1
1645539570000|2022-02-22 14:19:30|2631.1|2627.1|2630.7|2626.7|2631.1|2627.1|2630.7|2626.7|11
1645539580000|2022-02-22 14:19:40|2631.6|2627.6|2630.7|2626.7|2631.6|2627.6|2630.7|2626.7|7
1645539590000|2022-02-22 14:19:50|2630.6|2626.6|2631.6|2627.6|2631.6|2627.6|2630.6|2626.6|2
1645539620000|2022-02-22 14:20:20|||||||||1
1645539630000|2022-02-22 14:20:30|||||||||2
1645539650000|2022-02-22 14:20:50|||||||||1
1645539660000|2022-02-22 14:21:00|2632.6|2628.6|2631.7|2627.7|2632.6|2628.6|2631.6|2627.6|28
1645539670000|2022-02-22 14:21:10|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|0
1645539720000|2022-02-22 14:22:00|||||||||2
1645539780000|2022-02-22 14:23:00|||||||||4
1645539790000|2022-02-22 14:23:10|||||||||5
1645539800000|2022-02-22 14:23:20|||||||||10
1645539870000|2022-02-22 14:24:30|2631.7|2627.7|2630.7|2626.7|2632.6|2628.6|2630.7|2626.7|16
1645539880000|2022-02-22 14:24:40|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|5
1645539890000|2022-02-22 14:24:50|||||||||3
1645539900000|2022-02-22 14:25:00|||||||||24
1645539930000|2022-02-22 14:25:30|||||||||3
1645539940000|2022-02-22 14:25:40|||||||||23
1645539950000|2022-02-22 14:25:50|2629.7|2625.7|2628.6|2624.6|2629.7|2625.7|2628.6|2624.6|47
1645539960000|2022-02-22 14:26:00|2628.7|2624.7|2628.6|2624.6|2629.1|2625.1|2628.6|2624.6|16
1645539970000|2022-02-22 14:26:10|2628.7|2624.7|2629.1|2625.1|2629.1|2625.1|2628.7|2624.7|6
1645539980000|2022-02-22 14:26:20|2629.6|2625.6|2629.1|2625.1|2629.6|2625.6|2629.1|2625.1|5
1645540020000|2022-02-22 14:27:00|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2
1645540030000|2022-02-22 14:27:10|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2
1645540050000|2022-02-22 14:27:30|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|1
1645540060000|2022-02-22 14:27:40|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|0
1645540080000|2022-02-22 14:28:00|2628.2|2624.2|2627.7|2623.7|2628.2|2624.2|2627.7|2623.7|1
1645540090000|2022-02-22 14:28:10|||||||||34
1645540100000|2022-02-22 14:28:20|2628.7|2624.7|2629.6|2625.6|2629.6|2625.6|2628.7|2624.7|29
1645540120000|2022-02-22 14:28:40|2629.2|2625.2|2629.6|2625.6|2629.6|2625.6|2628.7|2624.7|1
1645540150000|2022-02-22 14:29:10|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2628.7|2624.7|5
1645540180000|2022-02-22 14:29:40|||||||||1
1645540190000|2022-02-22 14:29:50|||||||||1
1645540200000|2022-02-22 14:30:00|2628.7|2624.7|2629.1|2625.1|2629.1|2625.1|2628.7|2624.7|4
1645540220000|2022-02-22 14:30:20|2629.6|2625.6|2628.7|2624.7|2629.7|2625.7|2628.7|2624.7|42
1645540240000|2022-02-22 14:30:40|2628.1|2624.1|2626.2|2622.2|2628.1|2624.1|2626.2|2622.2|71
1645540250000|2022-02-22 14:30:50|2625.7|2621.7|2625.2|2621.2|2625.7|2621.7|2625.2|2621.2|1
1645540260000|2022-02-22 14:31:00|2625.7|2621.7|2627.7|2623.7|2628.1|2624.1|2625.7|2621.7|22
1645540270000|2022-02-22 14:31:10|2627.6|2623.6|2627.7|2623.7|2628.1|2624.1|2627.6|2623.6|22
1645540290000|2022-02-22 14:31:30|2627.6|2623.6|2628.6|2624.6|2629.1|2625.1|2627.6|2623.6|17
1645540310000|2022-02-22 14:31:50|2628.8|2624.8|2629.7|2625.7|2630.1|2626.1|2628.8|2624.8|11
1645540320000|2022-02-22 14:32:00|2629.6|2625.6|2631.6|2627.6|2631.7|2627.7|2629.6|2625.6|26
1645540340000|2022-02-22 14:32:20|||||||||1
1645540350000|2022-02-22 14:32:30|2632|2628|2631.6|2627.6|2632|2628|2631.6|2627.6|6
1645540360000|2022-02-22 14:32:40|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|15
1645540370000|2022-02-22 14:32:50|2632.5|2628.5|2634.5|2630.5|2634.5|2630.5|2632.5|2628.5|35
1645540380000|2022-02-22 14:33:00|2634.6|2630.6|2635|2631|2635.5|2631.5|2634.6|2630.6|41
1645540390000|2022-02-22 14:33:10|2634.6|2630.6|2634.5|2630.5|2635|2631|2634.5|2630.5|2
1645540400000|2022-02-22 14:33:20|2634.1|2630.1|2635|2631|2635|2631|2634.1|2630.1|3
1645540410000|2022-02-22 14:33:30|2635.5|2631.5|2634|2630|2635.5|2631.5|2634|2630|18
1645540420000|2022-02-22 14:33:40|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|0
1645540430000|2022-02-22 14:33:50|||||||||26
1645540440000|2022-02-22 14:34:00|2636|2632|2634|2630|2636|2632|2634|2630|26
1645540450000|2022-02-22 14:34:10|2634.9|2630.9|2635|2631|2635|2631|2634.9|2630.9|0
1645540460000|2022-02-22 14:34:20|2634.6|2630.6|2634.6|2630.6|2635|2631|2634.6|2630.6|0
1645540470000|2022-02-22 14:34:30|2635|2631|2634.6|2630.6|2635|2631|2634.6|2630.6|0
1645540480000|2022-02-22 14:34:40|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|2634|2630|4
1645540500000|2022-02-22 14:35:00|||||||||2
1645540550000|2022-02-22 14:35:50|||||||||1
1645540580000|2022-02-22 14:36:20|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|1
1645540590000|2022-02-22 14:36:30|||||||||20
1645540600000|2022-02-22 14:36:40|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|14
1645540610000|2022-02-22 14:36:50|||||||||1
1645540620000|2022-02-22 14:37:00|2635.6|2631.6|2636.5|2632.5|2636.5|2632.5|2635.6|2631.6|5
1645540660000|2022-02-22 14:37:40|2636|2632|2636|2632|2636|2632|2635.6|2631.6|9
1645540670000|2022-02-22 14:37:50|2635.6|2631.6|2636|2632|2636|2632|2635.6|2631.6|1
1645540680000|2022-02-22 14:38:00|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|0
1645540690000|2022-02-22 14:38:10|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|0
1645540720000|2022-02-22 14:38:40|||||||||1
1645540740000|2022-02-22 14:39:00|||||||||2
1645540750000|2022-02-22 14:39:10|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|0
1645540760000|2022-02-22 14:39:20|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|4
1645540780000|2022-02-22 14:39:40|2635.6|2631.6|2634.6|2630.6|2635.6|2631.6|2634.6|2630.6|26
1645540800000|2022-02-22 14:40:00|||||||||3
1645540810000|2022-02-22 14:40:10|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|10
1645540820000|2022-02-22 14:40:20|2634.6|2630.6|2635.1|2631.1|2635.1|2631.1|2634.6|2630.6|2
1645540830000|2022-02-22 14:40:30|2635|2631|2635.6|2631.6|2636.5|2632.5|2634.6|2630.6|217
1645540840000|2022-02-22 14:40:40|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|4
1645540860000|2022-02-22 14:41:00|2635.6|2631.6|2636|2632|2636|2632|2635.6|2631.6|6
1645540870000|2022-02-22 14:41:10|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|0
1645540920000|2022-02-22 14:42:00|||||||||2
1645540930000|2022-02-22 14:42:10|||||||||4
1645540940000|2022-02-22 14:42:20|||||||||18
1645540990000|2022-02-22 14:43:10|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|8
1645541020000|2022-02-22 14:43:40|||||||||1
1645541040000|2022-02-22 14:44:00|||||||||2
1645541050000|2022-02-22 14:44:10|||||||||1
1645541070000|2022-02-22 14:44:30|2633.7|2629.7|2633.6|2629.6|2633.7|2629.7|2633.6|2629.6|20
1645541080000|2022-02-22 14:44:40|2632.7|2628.7|2631.6|2627.6|2632.7|2628.7|2631.6|2627.6|3
1645541090000|2022-02-22 14:44:50|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|3
1645541100000|2022-02-22 14:45:00|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|1
1645541110000|2022-02-22 14:45:10|||||||||4
1645541130000|2022-02-22 14:45:30|||||||||3
1645541140000|2022-02-22 14:45:40|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2
1645541150000|2022-02-22 14:45:50|2631.6|2627.6|2630.7|2626.7|2631.6|2627.6|2630.7|2626.7|2
1645541160000|2022-02-22 14:46:00|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|0
1645541170000|2022-02-22 14:46:10|2629.6|2625.6|2628.6|2624.6|2629.6|2625.6|2628.6|2624.6|38
1645541180000|2022-02-22 14:46:20|2628.1|2624.1|2627.7|2623.7|2628.1|2624.1|2627.7|2623.7|1
1645541190000|2022-02-22 14:46:30|2627.6|2623.6|2626.2|2622.2|2627.6|2623.6|2626.2|2622.2|8
1645541200000|2022-02-22 14:46:40|2626.6|2622.6|2626.7|2622.7|2626.7|2622.7|2626.6|2622.6|4
1645541210000|2022-02-22 14:46:50|2625.7|2621.7|2628.1|2624.1|2629.1|2625.1|2625.7|2621.7|16
1645541220000|2022-02-22 14:47:00|2628.2|2624.2|2627.7|2623.7|2628.6|2624.6|2627.2|2623.2|15
1645541230000|2022-02-22 14:47:10|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|8
1645541240000|2022-02-22 14:47:20|2628.2|2624.2|2627.2|2623.2|2628.2|2624.2|2626.8|2622.8|9
1645541250000|2022-02-22 14:47:30|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2
1645541260000|2022-02-22 14:47:40|||||||||2
1645541270000|2022-02-22 14:47:50|2625.8|2621.8|2626.2|2622.2|2626.6|2622.6|2625.7|2621.7|7
1645541280000|2022-02-22 14:48:00|2626.6|2622.6|2626.2|2622.2|2626.6|2622.6|2626.2|2622.2|2
1645541290000|2022-02-22 14:48:10|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|4
1645541300000|2022-02-22 14:48:20|||||||||2
1645541320000|2022-02-22 14:48:40|2625.6|2621.6|2624.7|2620.7|2625.6|2621.6|2624.7|2620.7|10
1645541330000|2022-02-22 14:48:50|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|4
1645541340000|2022-02-22 14:49:00|2626.1|2622.1|2625.7|2621.7|2626.6|2622.6|2625.7|2621.7|16
1645541370000|2022-02-22 14:49:30|||||||||3
1645541380000|2022-02-22 14:49:40|||||||||1
1645541390000|2022-02-22 14:49:50|||||||||4
1645541400000|2022-02-22 14:50:00|||||||||1
1645541410000|2022-02-22 14:50:10|||||||||1
1645541420000|2022-02-22 14:50:20|||||||||2
1645541440000|2022-02-22 14:50:40|||||||||6
1645541450000|2022-02-22 14:50:50|||||||||4
1645541460000|2022-02-22 14:51:00|||||||||16
1645541470000|2022-02-22 14:51:10|||||||||1
1645541480000|2022-02-22 14:51:20|||||||||8
1645541490000|2022-02-22 14:51:30|||||||||21
1645541500000|2022-02-22 14:51:40|||||||||2
1645541520000|2022-02-22 14:52:00|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|18
1645541530000|2022-02-22 14:52:10|2626.2|2622.2|2625.7|2621.7|2626.2|2622.2|2625.7|2621.7|6
1645541540000|2022-02-22 14:52:20|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|24
1645541550000|2022-02-22 14:52:30|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2625.2|2621.2|6
1645541560000|2022-02-22 14:52:40|2625.2|2621.2|2625.6|2621.6|2625.6|2621.6|2625.2|2621.2|2
1645541570000|2022-02-22 14:52:50|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|3
1645541580000|2022-02-22 14:53:00|2625.6|2621.6|2626.7|2622.7|2626.7|2622.7|2625.6|2621.6|24
1645541590000|2022-02-22 14:53:10|2626.2|2622.2|2626.7|2622.7|2626.7|2622.7|2626.2|2622.2|1
1645541610000|2022-02-22 14:53:30|||||||||2
1645541630000|2022-02-22 14:53:50|2627.6|2623.6|2627.2|2623.2|2627.6|2623.6|2627.2|2623.2|15
1645541640000|2022-02-22 14:54:00|||||||||4
1645541650000|2022-02-22 14:54:10|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|1
1645541670000|2022-02-22 14:54:30|||||||||3
1645541680000|2022-02-22 14:54:40|||||||||2
1645541690000|2022-02-22 14:54:50|2626.2|2622.2|2625.2|2621.2|2626.2|2622.2|2625.2|2621.2|5
1645541700000|2022-02-22 14:55:00|2625.7|2621.7|2624.7|2620.7|2625.7|2621.7|2624.7|2620.7|8
1645541710000|2022-02-22 14:55:10|||||||||2
1645541720000|2022-02-22 14:55:20|||||||||29
1645541730000|2022-02-22 14:55:30|||||||||9
1645541740000|2022-02-22 14:55:40|||||||||14
1645541750000|2022-02-22 14:55:50|||||||||36
1645541760000|2022-02-22 14:56:00|2623.2|2619.2|2623.7|2619.7|2623.7|2619.7|2622.7|2618.7|7
1645541770000|2022-02-22 14:56:10|2624.1|2620.1|2623.7|2619.7|2624.1|2620.1|2623.7|2619.7|2
1645541780000|2022-02-22 14:56:20|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|13
1645541790000|2022-02-22 14:56:30|2625.6|2621.6|2625.2|2621.2|2625.6|2621.6|2625.2|2621.2|2
1645541800000|2022-02-22 14:56:40|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|1
1645541810000|2022-02-22 14:56:50|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2
1645541830000|2022-02-22 14:57:10|||||||||1
1645541850000|2022-02-22 14:57:30|||||||||1
1645541860000|2022-02-22 14:57:40|||||||||2
1645541870000|2022-02-22 14:57:50|2627.5|2623.5|2628.1|2624.1|2628.6|2624.6|2627.5|2623.5|24
1645541920000|2022-02-22 14:58:40|||||||||1
1645541930000|2022-02-22 14:58:50|2628.6|2624.6|2628.1|2624.1|2628.6|2624.6|2628.1|2624.1|1
1645541940000|2022-02-22 14:59:00|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|5
1645541950000|2022-02-22 14:59:10|2628.1|2624.1|2627.6|2623.6|2628.1|2624.1|2627.6|2623.6|1
1645541960000|2022-02-22 14:59:20|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|3
1645541970000|2022-02-22 14:59:30|2627.7|2623.7|2628.1|2624.1|2628.1|2624.1|2627.7|2623.7|1
1645541990000|2022-02-22 14:59:50|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|0
1645542000000|2022-02-22 15:00:00|2628.2|2624.2|2629.6|2625.6|2630.1|2626.1|2628.2|2624.2|11
1645542020000|2022-02-22 15:00:20|2630.2|2626.2|2629.7|2625.7|2630.2|2626.2|2629.7|2625.7|32
1645542030000|2022-02-22 15:00:30|2630.1|2626.1|2629.7|2625.7|2630.1|2626.1|2629.7|2625.7|2
1645542040000|2022-02-22 15:00:40|2630.1|2626.1|2630.1|2626.1|2630.6|2626.6|2630.1|2626.1|10
1645542050000|2022-02-22 15:00:50|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|0
1645542060000|2022-02-22 15:01:00|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|5
1645542070000|2022-02-22 15:01:10|2629.7|2625.7|2628.2|2624.2|2629.7|2625.7|2628.2|2624.2|11
1645542100000|2022-02-22 15:01:40|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|1
1645542120000|2022-02-22 15:02:00|||||||||1
1645542130000|2022-02-22 15:02:10|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|1
1645542150000|2022-02-22 15:02:30|2627.6|2623.6|2627.2|2623.2|2627.6|2623.6|2627.2|2623.2|17
1645542160000|2022-02-22 15:02:40|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|0
1645542170000|2022-02-22 15:02:50|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2
1645542200000|2022-02-22 15:03:20|||||||||1
1645542220000|2022-02-22 15:03:40|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|16
1645542240000|2022-02-22 15:04:00|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|0
1645542250000|2022-02-22 15:04:10|2627.3|2623.3|2626.7|2622.7|2627.3|2623.3|2626.7|2622.7|1
1645542260000|2022-02-22 15:04:20|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|3
1645542310000|2022-02-22 15:05:10|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|1
1645542340000|2022-02-22 15:05:40|2628.7|2624.7|2627.7|2623.7|2628.7|2624.7|2627.7|2623.7|17
1645542380000|2022-02-22 15:06:20|||||||||4
1645542410000|2022-02-22 15:06:50|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|15
1645542420000|2022-02-22 15:07:00|2628.8|2624.8|2629.7|2625.7|2630.1|2626.1|2628.8|2624.8|2
1645542450000|2022-02-22 15:07:30|||||||||2
1645542480000|2022-02-22 15:08:00|||||||||1
1645542490000|2022-02-22 15:08:10|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2627.7|2623.7|9
1645542510000|2022-02-22 15:08:30|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|0
1645542520000|2022-02-22 15:08:40|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|0
1645542540000|2022-02-22 15:09:00|||||||||2
1645542580000|2022-02-22 15:09:40|||||||||1
1645542590000|2022-02-22 15:09:50|2628.6|2624.6|2627.7|2623.7|2628.6|2624.6|2627.7|2623.7|3
1645542630000|2022-02-22 15:10:30|2624.8|2620.8|2624.7|2620.7|2624.8|2620.8|2624.7|2620.7|5
1645542650000|2022-02-22 15:10:50|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|4
1645542660000|2022-02-22 15:11:00|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2
1645542670000|2022-02-22 15:11:10|2623.3|2619.3|2623.2|2619.2|2623.3|2619.3|2623.2|2619.2|5
1645542680000|2022-02-22 15:11:20|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|0
1645542690000|2022-02-22 15:11:30|2623.3|2619.3|2623.2|2619.2|2623.3|2619.3|2623.2|2619.2|2
1645542720000|2022-02-22 15:12:00|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|3
1645542730000|2022-02-22 15:12:10|2623.8|2619.8|2624.3|2620.3|2624.3|2620.3|2623.8|2619.8|20
1645542740000|2022-02-22 15:12:20|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|1
1645542800000|2022-02-22 15:13:20|||||||||1
1645542810000|2022-02-22 15:13:30|||||||||1
1645542820000|2022-02-22 15:13:40|||||||||2
1645542830000|2022-02-22 15:13:50|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|1
1645542840000|2022-02-22 15:14:00|||||||||4
1645542870000|2022-02-22 15:14:30|||||||||1
1645542890000|2022-02-22 15:14:50|2626.2|2622.2|2625.8|2621.8|2626.2|2622.2|2625.8|2621.8|1
1645542900000|2022-02-22 15:15:00|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2
1645542910000|2022-02-22 15:15:10|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|0
1645542930000|2022-02-22 15:15:30|||||||||2
1645542950000|2022-02-22 15:15:50|2626.7|2622.7|2627.7|2623.7|2628.1|2624.1|2626.7|2622.7|15
1645542960000|2022-02-22 15:16:00|2628.1|2624.1|2628.7|2624.7|2628.7|2624.7|2628.1|2624.1|1
1645543030000|2022-02-22 15:17:10|||||||||5
1645543040000|2022-02-22 15:17:20|||||||||1
1645543050000|2022-02-22 15:17:30|||||||||6
1645543110000|2022-02-22 15:18:30|||||||||1
1645543120000|2022-02-22 15:18:40|2628.8|2624.8|2628.7|2624.7|2629.7|2625.7|2628.7|2624.7|8
1645543140000|2022-02-22 15:19:00|||||||||1
1645543170000|2022-02-22 15:19:30|||||||||1
1645543180000|2022-02-22 15:19:40|||||||||1
1645543200000|2022-02-22 15:20:00|||||||||7
1645543210000|2022-02-22 15:20:10|||||||||36
1645543240000|2022-02-22 15:20:40|||||||||2
1645543260000|2022-02-22 15:21:00|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|1
1645543270000|2022-02-22 15:21:10|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2
1645543280000|2022-02-22 15:21:20|||||||||3
1645543290000|2022-02-22 15:21:30|||||||||1
1645543320000|2022-02-22 15:22:00|||||||||7
1645543340000|2022-02-22 15:22:20|||||||||3
1645543350000|2022-02-22 15:22:30|||||||||17
1645543360000|2022-02-22 15:22:40|2627.8|2623.8|2628.2|2624.2|2628.2|2624.2|2627.8|2623.8|16
1645543370000|2022-02-22 15:22:50|2627.8|2623.8|2627.7|2623.7|2627.8|2623.8|2627.7|2623.7|0
1645543380000|2022-02-22 15:23:00|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|7
1645543410000|2022-02-22 15:23:30|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|13
1645543420000|2022-02-22 15:23:40|||||||||2
1645543440000|2022-02-22 15:24:00|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|3
1645543450000|2022-02-22 15:24:10|2626.7|2622.7|2625.8|2621.8|2626.7|2622.7|2625.8|2621.8|6
1645543460000|2022-02-22 15:24:20|2625.7|2621.7|2625.2|2621.2|2625.7|2621.7|2625.2|2621.2|4
1645543480000|2022-02-22 15:24:40|||||||||1
1645543490000|2022-02-22 15:24:50|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|0
1645543500000|2022-02-22 15:25:00|||||||||1
1645543530000|2022-02-22 15:25:30|||||||||1
1645543560000|2022-02-22 15:26:00|||||||||2
1645543610000|2022-02-22 15:26:50|2624.8|2620.8|2625.2|2621.2|2625.2|2621.2|2624.8|2620.8|5
1645543620000|2022-02-22 15:27:00|||||||||1
1645543640000|2022-02-22 15:27:20|2624.8|2620.8|2624.7|2620.7|2624.8|2620.8|2624.7|2620.7|43
1645543660000|2022-02-22 15:27:40|||||||||1
1645543670000|2022-02-22 15:27:50|||||||||23
1645543680000|2022-02-22 15:28:00|||||||||44
1645543700000|2022-02-22 15:28:20|||||||||1
1645543740000|2022-02-22 15:29:00|||||||||5
1645543750000|2022-02-22 15:29:10|2624.6|2620.6|2624.6|2620.6|2624.7|2620.7|2624.6|2620.6|23
1645543760000|2022-02-22 15:29:20|||||||||1
1645543770000|2022-02-22 15:29:30|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|0
1645543800000|2022-02-22 15:30:00|2625.6|2621.6|2625.7|2621.7|2625.7|2621.7|2625.6|2621.6|36
1645543850000|2022-02-22 15:30:50|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2625.7|2621.7|6
1645543880000|2022-02-22 15:31:20|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.6|2621.6|2
1645543910000|2022-02-22 15:31:50|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2
1645543930000|2022-02-22 15:32:10|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|0
1645543940000|2022-02-22 15:32:20|2626.1|2622.1|2625.7|2621.7|2626.1|2622.1|2625.7|2621.7|10
1645543950000|2022-02-22 15:32:30|2625.6|2621.6|2624.6|2620.6|2625.7|2621.7|2624.6|2620.6|19
1645543960000|2022-02-22 15:32:40|||||||||1
1645543970000|2022-02-22 15:32:50|||||||||3
1645543980000|2022-02-22 15:33:00|||||||||1
1645543990000|2022-02-22 15:33:10|||||||||1
1645544000000|2022-02-22 15:33:20|2625.1|2621.1|2625.2|2621.2|2625.6|2621.6|2625.1|2621.1|61
1645544010000|2022-02-22 15:33:30|2625.1|2621.1|2625.6|2621.6|2625.7|2621.7|2625.1|2621.1|2
1645544020000|2022-02-22 15:33:40|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|0
1645544040000|2022-02-22 15:34:00|2625.6|2621.6|2625.6|2621.6|2625.7|2621.7|2625.6|2621.6|5
1645544050000|2022-02-22 15:34:10|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|1
1645544060000|2022-02-22 15:34:20|2625.6|2621.6|2625.7|2621.7|2625.7|2621.7|2625.6|2621.6|3
1645544080000|2022-02-22 15:34:40|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|0
1645544090000|2022-02-22 15:34:50|2625.7|2621.7|2626.2|2622.2|2626.2|2622.2|2625.7|2621.7|4
1645544100000|2022-02-22 15:35:00|2626.1|2622.1|2626.7|2622.7|2626.7|2622.7|2625.7|2621.7|6
1645544110000|2022-02-22 15:35:10|2625.7|2621.7|2623.2|2619.2|2625.7|2621.7|2623.2|2619.2|9
1645544120000|2022-02-22 15:35:20|2622.8|2618.8|2622.7|2618.7|2622.8|2618.8|2622.7|2618.7|0
1645544140000|2022-02-22 15:35:40|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|8
1645544150000|2022-02-22 15:35:50|2622.7|2618.7|2624.7|2620.7|2624.7|2620.7|2622.7|2618.7|18
1645544160000|2022-02-22 15:36:00|2624.6|2620.6|2624.7|2620.7|2624.7|2620.7|2624.2|2620.2|4
1645544170000|2022-02-22 15:36:10|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|1
1645544190000|2022-02-22 15:36:30|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|1
1645544200000|2022-02-22 15:36:40|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|79
1645544210000|2022-02-22 15:36:50|||||||||1
1645544220000|2022-02-22 15:37:00|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|6
1645544250000|2022-02-22 15:37:30|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|23
1645544260000|2022-02-22 15:37:40|2623.8|2619.8|2624.7|2620.7|2624.7|2620.7|2623.8|2619.8|7
1645544270000|2022-02-22 15:37:50|||||||||1
1645544280000|2022-02-22 15:38:00|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|8
1645544290000|2022-02-22 15:38:10|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|0
1645544300000|2022-02-22 15:38:20|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|0
1645544350000|2022-02-22 15:39:10|||||||||2
1645544390000|2022-02-22 15:39:50|||||||||2
1645544400000|2022-02-22 15:40:00|||||||||1
1645544420000|2022-02-22 15:40:20|||||||||1
1645544430000|2022-02-22 15:40:30|2624.7|2620.7|2624.2|2620.2|2624.7|2620.7|2624.2|2620.2|7
1645544440000|2022-02-22 15:40:40|||||||||1
1645544460000|2022-02-22 15:41:00|||||||||1
1645544470000|2022-02-22 15:41:10|2623.7|2619.7|2624.2|2620.2|2624.2|2620.2|2623.7|2619.7|7
1645544490000|2022-02-22 15:41:30|||||||||2
1645544520000|2022-02-22 15:42:00|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|5
1645544530000|2022-02-22 15:42:10|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2
1645544540000|2022-02-22 15:42:20|||||||||7
1645544550000|2022-02-22 15:42:30|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|5
1645544560000|2022-02-22 15:42:40|2624.2|2620.2|2624.2|2620.2|2624.7|2620.7|2623.7|2619.7|30
1645544570000|2022-02-22 15:42:50|2623.7|2619.7|2623.2|2619.2|2623.7|2619.7|2622.7|2618.7|5
1645544580000|2022-02-22 15:43:00|2623.7|2619.7|2624.2|2620.2|2624.7|2620.7|2623.2|2619.2|13
1645544590000|2022-02-22 15:43:10|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|0
1645544600000|2022-02-22 15:43:20|2624.2|2620.2|2624.2|2620.2|2624.7|2620.7|2624.2|2620.2|23
1645544610000|2022-02-22 15:43:30|2624.7|2620.7|2624.2|2620.2|2624.7|2620.7|2624.2|2620.2|15
1645544620000|2022-02-22 15:43:40|2623.7|2619.7|2623.2|2619.2|2623.7|2619.7|2623.2|2619.2|4
1645544630000|2022-02-22 15:43:50|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2623.2|2619.2|159
1645544640000|2022-02-22 15:44:00|||||||||9
1645544650000|2022-02-22 15:44:10|||||||||8
1645544660000|2022-02-22 15:44:20|2624.2|2620.2|2624.7|2620.7|2624.7|2620.7|2624.2|2620.2|16
1645544670000|2022-02-22 15:44:30|2625.2|2621.2|2624.7|2620.7|2625.2|2621.2|2624.7|2620.7|17
1645544680000|2022-02-22 15:44:40|2625.2|2621.2|2625.2|2621.2|2625.7|2621.7|2625.2|2621.2|17
1645544690000|2022-02-22 15:44:50|2625.7|2621.7|2625.2|2621.2|2625.7|2621.7|2625.2|2621.2|9
1645544700000|2022-02-22 15:45:00|2625.7|2621.7|2626.7|2622.7|2627.7|2623.7|2625.7|2621.7|69
1645544710000|2022-02-22 15:45:10|2627.2|2623.2|2626.7|2622.7|2627.2|2623.2|2626.7|2622.7|5
1645544720000|2022-02-22 15:45:20|||||||||10
1645544730000|2022-02-22 15:45:30|||||||||11
1645544740000|2022-02-22 15:45:40|||||||||5
1645544750000|2022-02-22 15:45:50|||||||||5
1645544760000|2022-02-22 15:46:00|2627.7|2623.7|2626.7|2622.7|2627.7|2623.7|2626.7|2622.7|25
1645544770000|2022-02-22 15:46:10|2627.6|2623.6|2626.7|2622.7|2627.6|2623.6|2626.7|2622.7|12
1645544780000|2022-02-22 15:46:20|2627.6|2623.6|2628.1|2624.1|2628.6|2624.6|2626.7|2622.7|19
1645544790000|2022-02-22 15:46:30|2628.6|2624.6|2629.1|2625.1|2629.1|2625.1|2628.6|2624.6|15
1645544800000|2022-02-22 15:46:40|2629.5|2625.5|2628.6|2624.6|2629.6|2625.6|2628.6|2624.6|7
1645544810000|2022-02-22 15:46:50|2629.1|2625.1|2630.5|2626.5|2630.5|2626.5|2629.1|2625.1|9
1645544820000|2022-02-22 15:47:00|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.1|2626.1|10
1645544830000|2022-02-22 15:47:10|2630.5|2626.5|2629.6|2625.6|2630.5|2626.5|2629.6|2625.6|12
1645544840000|2022-02-22 15:47:20|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|10
1645544850000|2022-02-22 15:47:30|2631.1|2627.1|2632.1|2628.1|2632.1|2628.1|2630.6|2626.6|25
1645544860000|2022-02-22 15:47:40|2632.6|2628.6|2633.1|2629.1|2633.1|2629.1|2632.1|2628.1|13
1645544870000|2022-02-22 15:47:50|2632.6|2628.6|2633.1|2629.1|2633.1|2629.1|2632.6|2628.6|12
1645544880000|2022-02-22 15:48:00|||||||||5
1645544890000|2022-02-22 15:48:10|2633.6|2629.6|2633.6|2629.6|2634.1|2630.1|2633.1|2629.1|12
1645544900000|2022-02-22 15:48:20|2634.1|2630.1|2634.1|2630.1|2634.6|2630.6|2634.1|2630.1|10
1645544910000|2022-02-22 15:48:30|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|5
1645544920000|2022-02-22 15:48:40|2634.1|2630.1|2634.6|2630.6|2634.7|2630.7|2634.1|2630.1|11
1645544930000|2022-02-22 15:48:50|2635.1|2631.1|2636.1|2632.1|2636.6|2632.6|2635.1|2631.1|26
1645544940000|2022-02-22 15:49:00|2636.5|2632.5|2636.6|2632.6|2636.6|2632.6|2636.5|2632.5|17
1645544950000|2022-02-22 15:49:10|2636.1|2632.1|2635.6|2631.6|2636.1|2632.1|2634.6|2630.6|13
1645544960000|2022-02-22 15:49:20|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|12
1645544970000|2022-02-22 15:49:30|2636.5|2632.5|2636.6|2632.6|2636.6|2632.6|2636.5|2632.5|77
1645544980000|2022-02-22 15:49:40|2636.1|2632.1|2636.6|2632.6|2636.6|2632.6|2636.1|2632.1|9
1645544990000|2022-02-22 15:49:50|||||||||10
1645545000000|2022-02-22 15:50:00|2636.5|2632.5|2636.1|2632.1|2636.5|2632.5|2636.1|2632.1|17
1645545010000|2022-02-22 15:50:10|2635.6|2631.6|2636.1|2632.1|2636.1|2632.1|2635.6|2631.6|18
1645545020000|2022-02-22 15:50:20|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|7
1645545030000|2022-02-22 15:50:30|2636.7|2632.7|2636.6|2632.6|2636.7|2632.7|2636.6|2632.6|13
1645545040000|2022-02-22 15:50:40|||||||||6
1645545050000|2022-02-22 15:50:50|2637.1|2633.1|2637.6|2633.6|2639|2635|2636.6|2632.6|38
1645545060000|2022-02-22 15:51:00|2638.5|2634.5|2639.1|2635.1|2639.6|2635.6|2637.6|2633.6|19
1645545070000|2022-02-22 15:51:10|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.1|2635.1|15
1645545080000|2022-02-22 15:51:20|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|23
1645545090000|2022-02-22 15:51:30|2640.6|2636.6|2641.6|2637.6|2641.6|2637.6|2640.6|2636.6|6
1645545100000|2022-02-22 15:51:40|||||||||10
1645545110000|2022-02-22 15:51:50|||||||||22
1645545120000|2022-02-22 15:52:00|||||||||9
1645545130000|2022-02-22 15:52:10|||||||||25
1645545140000|2022-02-22 15:52:20|||||||||5
1645545150000|2022-02-22 15:52:30|||||||||14
1645545160000|2022-02-22 15:52:40|||||||||11
1645545170000|2022-02-22 15:52:50|||||||||10
1645545180000|2022-02-22 15:53:00|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.2|2638.2|5
1645545190000|2022-02-22 15:53:10|||||||||5
1645545200000|2022-02-22 15:53:20|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|4
1645545210000|2022-02-22 15:53:30|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|0
1645545220000|2022-02-22 15:53:40|2640.6|2636.6|2638.2|2634.2|2640.6|2636.6|2638.2|2634.2|14
1645545230000|2022-02-22 15:53:50|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|3
1645545240000|2022-02-22 15:54:00|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|51
1645545250000|2022-02-22 15:54:10|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|1
1645545260000|2022-02-22 15:54:20|||||||||1
1645545270000|2022-02-22 15:54:30|||||||||1
1645545280000|2022-02-22 15:54:40|2636.3|2632.3|2635.7|2631.7|2636.3|2632.3|2635.7|2631.7|2
1645545290000|2022-02-22 15:54:50|2635.6|2631.6|2635.7|2631.7|2635.7|2631.7|2635.6|2631.6|2
1645545300000|2022-02-22 15:55:00|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|1
1645545310000|2022-02-22 15:55:10|2635.2|2631.2|2634.7|2630.7|2635.2|2631.2|2634.7|2630.7|9
1645545320000|2022-02-22 15:55:20|2635.6|2631.6|2635.7|2631.7|2635.7|2631.7|2635.6|2631.6|8
1645545330000|2022-02-22 15:55:30|2635.6|2631.6|2635.2|2631.2|2635.6|2631.6|2635.2|2631.2|2
1645545340000|2022-02-22 15:55:40|2635.6|2631.6|2635.6|2631.6|2635.7|2631.7|2635.6|2631.6|5
1645545350000|2022-02-22 15:55:50|||||||||1
1645545370000|2022-02-22 15:56:10|||||||||2
1645545380000|2022-02-22 15:56:20|||||||||1
1645545390000|2022-02-22 15:56:30|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|7
1645545400000|2022-02-22 15:56:40|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|11
1645545420000|2022-02-22 15:57:00|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|0
1645545430000|2022-02-22 15:57:10|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|0
1645545450000|2022-02-22 15:57:30|2635.7|2631.7|2635.2|2631.2|2635.7|2631.7|2634.7|2630.7|11
1645545480000|2022-02-22 15:58:00|2635.6|2631.6|2635.7|2631.7|2635.7|2631.7|2635.6|2631.6|1
1645545490000|2022-02-22 15:58:10|2636.6|2632.6|2638.1|2634.1|2638.1|2634.1|2636.6|2632.6|10
1645545500000|2022-02-22 15:58:20|2638.6|2634.6|2639.1|2635.1|2639.6|2635.6|2638.6|2634.6|2
1645545510000|2022-02-22 15:58:30|2638.6|2634.6|2639.6|2635.6|2639.6|2635.6|2638.6|2634.6|5
1645545520000|2022-02-22 15:58:40|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|3
1645545530000|2022-02-22 15:58:50|2641.1|2637.1|2641.6|2637.6|2641.6|2637.6|2641.1|2637.1|1
1645545540000|2022-02-22 15:59:00|2640.7|2636.7|2641.1|2637.1|2641.1|2637.1|2640.6|2636.6|16
1645545550000|2022-02-22 15:59:10|2640.6|2636.6|2642|2638|2642|2638|2640.6|2636.6|51
1645545560000|2022-02-22 15:59:20|2641.6|2637.6|2640.6|2636.6|2642.1|2638.1|2640.6|2636.6|49
1645545570000|2022-02-22 15:59:30|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.2|2635.2|5
1645545580000|2022-02-22 15:59:40|||||||||1
1645545590000|2022-02-22 15:59:50|||||||||1
1645545600000|2022-02-22 16:00:00|2638.7|2634.7|2638.2|2634.2|2638.7|2634.7|2636.7|2632.7|15
1645545610000|2022-02-22 16:00:10|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|0
1645545620000|2022-02-22 16:00:20|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|6
1645545630000|2022-02-22 16:00:30|2637.7|2633.7|2636.7|2632.7|2637.7|2633.7|2636.7|2632.7|3
1645545640000|2022-02-22 16:00:40|2637.2|2633.2|2636.7|2632.7|2637.2|2633.2|2636.7|2632.7|3
1645545650000|2022-02-22 16:00:50|2637.7|2633.7|2639.6|2635.6|2639.6|2635.6|2637.7|2633.7|27
1645545660000|2022-02-22 16:01:00|2639.7|2635.7|2640.6|2636.6|2641.1|2637.1|2639.7|2635.7|4
1645545670000|2022-02-22 16:01:10|2640.1|2636.1|2638.7|2634.7|2640.1|2636.1|2638.7|2634.7|9
1645545680000|2022-02-22 16:01:20|2639.6|2635.6|2640.2|2636.2|2640.6|2636.6|2639.6|2635.6|5
1645545700000|2022-02-22 16:01:40|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|0
1645545730000|2022-02-22 16:02:10|||||||||228
1645545750000|2022-02-22 16:02:30|2639.7|2635.7|2639.1|2635.1|2639.7|2635.7|2639.1|2635.1|11
1645545760000|2022-02-22 16:02:40|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|0
1645545780000|2022-02-22 16:03:00|2638.6|2634.6|2639.7|2635.7|2639.7|2635.7|2638.6|2634.6|21
1645545790000|2022-02-22 16:03:10|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|9
1645545810000|2022-02-22 16:03:30|||||||||1
1645545850000|2022-02-22 16:04:10|||||||||1
1645545880000|2022-02-22 16:04:40|||||||||1
1645545900000|2022-02-22 16:05:00|||||||||3
1645545970000|2022-02-22 16:06:10|||||||||1
1645545980000|2022-02-22 16:06:20|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2
1645546020000|2022-02-22 16:07:00|||||||||4
1645546030000|2022-02-22 16:07:10|2638.7|2634.7|2639.6|2635.6|2639.6|2635.6|2638.7|2634.7|6
1645546040000|2022-02-22 16:07:20|2640.6|2636.6|2641.6|2637.6|2641.6|2637.6|2640.6|2636.6|14
1645546050000|2022-02-22 16:07:30|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2
1645546060000|2022-02-22 16:07:40|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|0
1645546080000|2022-02-22 16:08:00|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1645546100000|2022-02-22 16:08:20|||||||||1
1645546120000|2022-02-22 16:08:40|||||||||1
1645546140000|2022-02-22 16:09:00|||||||||1
1645546150000|2022-02-22 16:09:10|||||||||1
1645546180000|2022-02-22 16:09:40|2641.6|2637.6|2642.6|2638.6|2642.6|2638.6|2641.6|2637.6|3
1645546190000|2022-02-22 16:09:50|2640.7|2636.7|2641.6|2637.6|2641.6|2637.6|2640.7|2636.7|5
1645546200000|2022-02-22 16:10:00|||||||||1
1645546210000|2022-02-22 16:10:10|2642.6|2638.6|2641.2|2637.2|2642.6|2638.6|2641.2|2637.2|5
1645546220000|2022-02-22 16:10:20|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|1
1645546230000|2022-02-22 16:10:30|2641.2|2637.2|2641.7|2637.7|2641.7|2637.7|2641.2|2637.2|1
1645546240000|2022-02-22 16:10:40|||||||||2
1645546250000|2022-02-22 16:10:50|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|6
1645546260000|2022-02-22 16:11:00|2641.7|2637.7|2642.2|2638.2|2642.2|2638.2|2641.7|2637.7|3
1645546280000|2022-02-22 16:11:20|||||||||1
1645546300000|2022-02-22 16:11:40|||||||||4
1645546310000|2022-02-22 16:11:50|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|0
1645546330000|2022-02-22 16:12:10|||||||||1
1645546340000|2022-02-22 16:12:20|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|20
1645546390000|2022-02-22 16:13:10|||||||||3
1645546420000|2022-02-22 16:13:40|||||||||4
1645546440000|2022-02-22 16:14:00|||||||||2
1645546460000|2022-02-22 16:14:20|||||||||3
1645546490000|2022-02-22 16:14:50|||||||||1
1645546510000|2022-02-22 16:15:10|2640.6|2636.6|2639.7|2635.7|2640.6|2636.6|2639.7|2635.7|7
1645546540000|2022-02-22 16:15:40|2640.6|2636.6|2641.6|2637.6|2641.6|2637.6|2640.6|2636.6|23
1645546560000|2022-02-22 16:16:00|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1645546570000|2022-02-22 16:16:10|2641.6|2637.6|2640.6|2636.6|2641.6|2637.6|2640.6|2636.6|2
1645546580000|2022-02-22 16:16:20|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|6
1645546590000|2022-02-22 16:16:30|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|0
1645546600000|2022-02-22 16:16:40|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|1
1645546660000|2022-02-22 16:17:40|||||||||1
1645546680000|2022-02-22 16:18:00|2641.6|2637.6|2642.5|2638.5|2642.6|2638.6|2641.6|2637.6|41
1645546690000|2022-02-22 16:18:10|2641.7|2637.7|2641.6|2637.6|2641.7|2637.7|2641.6|2637.6|1
1645546700000|2022-02-22 16:18:20|2641.7|2637.7|2642.1|2638.1|2642.6|2638.6|2641.7|2637.7|10
1645546710000|2022-02-22 16:18:30|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|0
1645546720000|2022-02-22 16:18:40|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2
1645546750000|2022-02-22 16:19:10|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|0
1645546760000|2022-02-22 16:19:20|||||||||2
1645546770000|2022-02-22 16:19:30|||||||||1
1645546800000|2022-02-22 16:20:00|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2
1645546810000|2022-02-22 16:20:10|2641.6|2637.6|2641.6|2637.6|2642.1|2638.1|2641.6|2637.6|1
1645546830000|2022-02-22 16:20:30|||||||||1
1645546860000|2022-02-22 16:21:00|2641.7|2637.7|2642.6|2638.6|2642.6|2638.6|2641.7|2637.7|6
1645546870000|2022-02-22 16:21:10|||||||||9
1645546910000|2022-02-22 16:21:50|||||||||20
1645546920000|2022-02-22 16:22:00|||||||||68
1645546930000|2022-02-22 16:22:10|||||||||4
1645546950000|2022-02-22 16:22:30|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|5
1645546960000|2022-02-22 16:22:40|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|0
1645546970000|2022-02-22 16:22:50|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|15
1645546980000|2022-02-22 16:23:00|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|12
1645546990000|2022-02-22 16:23:10|||||||||5
1645547000000|2022-02-22 16:23:20|||||||||10
1645547010000|2022-02-22 16:23:30|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2
1645547020000|2022-02-22 16:23:40|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|0
1645547030000|2022-02-22 16:23:50|2642.2|2638.2|2642.1|2638.1|2642.2|2638.2|2641.6|2637.6|24
1645547040000|2022-02-22 16:24:00|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|1
1645547060000|2022-02-22 16:24:20|||||||||1
1645547070000|2022-02-22 16:24:30|2642.7|2638.7|2642.6|2638.6|2642.7|2638.7|2642.6|2638.6|6
1645547100000|2022-02-22 16:25:00|2642.5|2638.5|2641.6|2637.6|2642.5|2638.5|2641.6|2637.6|3
1645547110000|2022-02-22 16:25:10|2642.1|2638.1|2643.6|2639.6|2643.6|2639.6|2642.1|2638.1|16
1645547120000|2022-02-22 16:25:20|2643.7|2639.7|2644.6|2640.6|2644.6|2640.6|2643.7|2639.7|3
1645547160000|2022-02-22 16:26:00|||||||||1
1645547180000|2022-02-22 16:26:20|||||||||1
1645547220000|2022-02-22 16:27:00|||||||||1
1645547250000|2022-02-22 16:27:30|2646.6|2642.6|2645.6|2641.6|2646.6|2642.6|2645.6|2641.6|16
1645547260000|2022-02-22 16:27:40|||||||||1
1645547270000|2022-02-22 16:27:50|||||||||5
1645547280000|2022-02-22 16:28:00|2646.6|2642.6|2645.6|2641.6|2646.6|2642.6|2645.6|2641.6|155
1645547290000|2022-02-22 16:28:10|||||||||48
1645547300000|2022-02-22 16:28:20|2642.6|2638.6|2643.1|2639.1|2643.1|2639.1|2642.6|2638.6|49
1645547310000|2022-02-22 16:28:30|2642.6|2638.6|2643.1|2639.1|2643.1|2639.1|2642.6|2638.6|1
1645547320000|2022-02-22 16:28:40|2642.6|2638.6|2641.1|2637.1|2642.6|2638.6|2640.7|2636.7|8
1645547330000|2022-02-22 16:28:50|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|0
1645547340000|2022-02-22 16:29:00|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.1|2636.1|7
1645547350000|2022-02-22 16:29:10|||||||||73
1645547360000|2022-02-22 16:29:20|2639.7|2635.7|2638.6|2634.6|2639.7|2635.7|2638.6|2634.6|6
1645547400000|2022-02-22 16:30:00|||||||||1
1645547450000|2022-02-22 16:30:50|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.1|2638.1|5
1645547460000|2022-02-22 16:31:00|2645.1|2641.1|2645.6|2641.6|2645.6|2641.6|2645.1|2641.1|26
1645547470000|2022-02-22 16:31:10|||||||||3
1645547480000|2022-02-22 16:31:20|||||||||1
1645547490000|2022-02-22 16:31:30|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|12
1645547520000|2022-02-22 16:32:00|2647.6|2643.6|2646.6|2642.6|2647.6|2643.6|2646.6|2642.6|17
1645547530000|2022-02-22 16:32:10|2647.5|2643.5|2646.6|2642.6|2647.5|2643.5|2646.6|2642.6|15
1645547540000|2022-02-22 16:32:20|2646.4|2642.4|2645.1|2641.1|2646.4|2642.4|2644.6|2640.6|3
1645547550000|2022-02-22 16:32:30|2645.6|2641.6|2644.6|2640.6|2645.6|2641.6|2644.6|2640.6|7
1645547560000|2022-02-22 16:32:40|2644.1|2640.1|2645.6|2641.6|2645.6|2641.6|2644.1|2640.1|15
1645547570000|2022-02-22 16:32:50|||||||||1
1645547580000|2022-02-22 16:33:00|2646.6|2642.6|2646.5|2642.5|2646.6|2642.6|2646.1|2642.1|19
1645547590000|2022-02-22 16:33:10|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|0
1645547610000|2022-02-22 16:33:30|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|11
1645547620000|2022-02-22 16:33:40|2646.5|2642.5|2646.6|2642.6|2646.6|2642.6|2645.6|2641.6|12
1645547630000|2022-02-22 16:33:50|2646.7|2642.7|2647.6|2643.6|2647.6|2643.6|2646.6|2642.6|13
1645547640000|2022-02-22 16:34:00|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|21
1645547650000|2022-02-22 16:34:10|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|7
1645547660000|2022-02-22 16:34:20|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.1|2645.1|20
1645547670000|2022-02-22 16:34:30|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|8
1645547680000|2022-02-22 16:34:40|2649.6|2645.6|2651.1|2647.1|2651.5|2647.5|2649.6|2645.6|44
1645547690000|2022-02-22 16:34:50|2651.6|2647.6|2652.5|2648.5|2652.5|2648.5|2650.6|2646.6|23
1645547700000|2022-02-22 16:35:00|2653.5|2649.5|2655.5|2651.5|2657|2653|2653.5|2649.5|61
1645547710000|2022-02-22 16:35:10|2655.1|2651.1|2656.6|2652.6|2657.1|2653.1|2655.1|2651.1|13
1645547720000|2022-02-22 16:35:20|2657.1|2653.1|2657.1|2653.1|2657.6|2653.6|2657.1|2653.1|11
1645547730000|2022-02-22 16:35:30|2657.5|2653.5|2659.6|2655.6|2659.6|2655.6|2657.5|2653.5|23
1645547740000|2022-02-22 16:35:40|2658.6|2654.6|2660.1|2656.1|2660.6|2656.6|2658.6|2654.6|15
1645547750000|2022-02-22 16:35:50|2660.6|2656.6|2658.2|2654.2|2660.6|2656.6|2658.2|2654.2|8
1645547760000|2022-02-22 16:36:00|2657.7|2653.7|2659.6|2655.6|2659.6|2655.6|2657.6|2653.6|20
1645547770000|2022-02-22 16:36:10|2657.6|2653.6|2656.2|2652.2|2658.1|2654.1|2656.2|2652.2|25
1645547780000|2022-02-22 16:36:20|2656.1|2652.1|2657.7|2653.7|2658.2|2654.2|2655.2|2651.2|26
1645547790000|2022-02-22 16:36:30|2657.1|2653.1|2658.1|2654.1|2658.6|2654.6|2657.1|2653.1|10
1645547800000|2022-02-22 16:36:40|2657.6|2653.6|2658.1|2654.1|2658.1|2654.1|2657.6|2653.6|13
1645547810000|2022-02-22 16:36:50|2658.6|2654.6|2658.6|2654.6|2659.5|2655.5|2658.1|2654.1|7
1645547820000|2022-02-22 16:37:00|2659.5|2655.5|2658.6|2654.6|2659.6|2655.6|2658.6|2654.6|9
1645547830000|2022-02-22 16:37:10|2658.1|2654.1|2661.1|2657.1|2661.6|2657.6|2658.1|2654.1|29
1645547840000|2022-02-22 16:37:20|2660.1|2656.1|2658.2|2654.2|2660.6|2656.6|2658.2|2654.2|8
1645547850000|2022-02-22 16:37:30|2658.1|2654.1|2660.1|2656.1|2660.6|2656.6|2658.1|2654.1|42
1645547860000|2022-02-22 16:37:40|||||||||6
1645547870000|2022-02-22 16:37:50|2659.2|2655.2|2660.1|2656.1|2660.1|2656.1|2658.1|2654.1|20
1645547880000|2022-02-22 16:38:00|2660.6|2656.6|2662.6|2658.6|2662.6|2658.6|2660.6|2656.6|5
1645547890000|2022-02-22 16:38:10|2661.6|2657.6|2663.6|2659.6|2663.6|2659.6|2661.6|2657.6|36
1645547900000|2022-02-22 16:38:20|2663.1|2659.1|2661.6|2657.6|2663.5|2659.5|2661.1|2657.1|15
1645547910000|2022-02-22 16:38:30|2662.5|2658.5|2663.6|2659.6|2663.6|2659.6|2662.5|2658.5|27
1645547920000|2022-02-22 16:38:40|2664.1|2660.1|2666.6|2662.6|2666.6|2662.6|2664.1|2660.1|28
1645547930000|2022-02-22 16:38:50|2666.5|2662.5|2666.6|2662.6|2667.6|2663.6|2666.1|2662.1|20
1645547940000|2022-02-22 16:39:00|2666.2|2662.2|2665.6|2661.6|2666.2|2662.2|2665.6|2661.6|6
1645547950000|2022-02-22 16:39:10|2664.6|2660.6|2664.1|2660.1|2664.6|2660.6|2663.6|2659.6|56
1645547960000|2022-02-22 16:39:20|2663.6|2659.6|2664.6|2660.6|2664.6|2660.6|2663.1|2659.1|20
1645547970000|2022-02-22 16:39:30|2664.5|2660.5|2663.2|2659.2|2664.5|2660.5|2663.2|2659.2|8
1645547980000|2022-02-22 16:39:40|2663.6|2659.6|2662.6|2658.6|2663.6|2659.6|2662.6|2658.6|1
1645547990000|2022-02-22 16:39:50|2662.1|2658.1|2662.6|2658.6|2663.6|2659.6|2662.1|2658.1|13
1645548000000|2022-02-22 16:40:00|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2662.6|2658.6|3
1645548010000|2022-02-22 16:40:10|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|0
1645548020000|2022-02-22 16:40:20|2664.6|2660.6|2663.6|2659.6|2664.6|2660.6|2663.6|2659.6|21
1645548030000|2022-02-22 16:40:30|2663.2|2659.2|2664.1|2660.1|2664.1|2660.1|2662.6|2658.6|10
1645548050000|2022-02-22 16:40:50|||||||||5
1645548060000|2022-02-22 16:41:00|2664.5|2660.5|2662.6|2658.6|2664.6|2660.6|2662.6|2658.6|5
1645548070000|2022-02-22 16:41:10|2661.6|2657.6|2662.1|2658.1|2662.1|2658.1|2661.6|2657.6|7
1645548080000|2022-02-22 16:41:20|2662|2658|2661.1|2657.1|2662|2658|2661.1|2657.1|4
1645548090000|2022-02-22 16:41:30|2662.1|2658.1|2661.6|2657.6|2662.1|2658.1|2661.6|2657.6|0
1645548100000|2022-02-22 16:41:40|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|6
1645548110000|2022-02-22 16:41:50|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.2|2657.2|9
1645548120000|2022-02-22 16:42:00|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2
1645548130000|2022-02-22 16:42:10|2660.8|2656.8|2661.2|2657.2|2661.2|2657.2|2660.8|2656.8|3
1645548140000|2022-02-22 16:42:20|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|4
1645548150000|2022-02-22 16:42:30|2661.3|2657.3|2661.2|2657.2|2661.3|2657.3|2661.2|2657.2|0
1645548160000|2022-02-22 16:42:40|2661.7|2657.7|2662.2|2658.2|2662.7|2658.7|2661.7|2657.7|3
1645548170000|2022-02-22 16:42:50|2662.6|2658.6|2662.7|2658.7|2663.2|2659.2|2662.6|2658.6|9
1645548180000|2022-02-22 16:43:00|2662.6|2658.6|2661.7|2657.7|2662.6|2658.6|2661.2|2657.2|8
1645548190000|2022-02-22 16:43:10|2661.3|2657.3|2659.2|2655.2|2661.3|2657.3|2659.2|2655.2|40
1645548200000|2022-02-22 16:43:20|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.3|2654.3|5
1645548210000|2022-02-22 16:43:30|2658.2|2654.2|2657.2|2653.2|2658.2|2654.2|2657.2|2653.2|4
1645548220000|2022-02-22 16:43:40|2657.7|2653.7|2659.7|2655.7|2659.7|2655.7|2657.7|2653.7|6
1645548230000|2022-02-22 16:43:50|2660.6|2656.6|2660.2|2656.2|2660.7|2656.7|2660.2|2656.2|12
1645548240000|2022-02-22 16:44:00|2659.7|2655.7|2658.7|2654.7|2659.7|2655.7|2658.7|2654.7|6
1645548250000|2022-02-22 16:44:10|||||||||3
1645548260000|2022-02-22 16:44:20|||||||||1
1645548270000|2022-02-22 16:44:30|2660.7|2656.7|2660.2|2656.2|2660.7|2656.7|2660.2|2656.2|9
1645548280000|2022-02-22 16:44:40|2659.7|2655.7|2659.2|2655.2|2660.2|2656.2|2658.7|2654.7|29
1645548290000|2022-02-22 16:44:50|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2
1645548300000|2022-02-22 16:45:00|2660.7|2656.7|2659.7|2655.7|2660.7|2656.7|2659.7|2655.7|6
1645548310000|2022-02-22 16:45:10|2661.2|2657.2|2661.7|2657.7|2661.7|2657.7|2661.2|2657.2|4
1645548320000|2022-02-22 16:45:20|2662.1|2658.1|2662.2|2658.2|2662.7|2658.7|2662.1|2658.1|7
1645548330000|2022-02-22 16:45:30|2661.7|2657.7|2661.2|2657.2|2661.7|2657.7|2660.7|2656.7|3
1645548340000|2022-02-22 16:45:40|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|1
1645548350000|2022-02-22 16:45:50|||||||||6
1645548360000|2022-02-22 16:46:00|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|6
1645548370000|2022-02-22 16:46:10|2663.2|2659.2|2663.6|2659.6|2663.6|2659.6|2662.7|2658.7|27
1645548380000|2022-02-22 16:46:20|2663.7|2659.7|2665.7|2661.7|2665.7|2661.7|2663.7|2659.7|21
1645548390000|2022-02-22 16:46:30|2666.2|2662.2|2666.7|2662.7|2666.7|2662.7|2666.2|2662.2|4
1645548400000|2022-02-22 16:46:40|||||||||2
1645548410000|2022-02-22 16:46:50|||||||||7
1645548430000|2022-02-22 16:47:10|2664.7|2660.7|2662.2|2658.2|2664.7|2660.7|2661.7|2657.7|27
1645548440000|2022-02-22 16:47:20|2662.7|2658.7|2663.2|2659.2|2663.2|2659.2|2662.2|2658.2|11
1645548450000|2022-02-22 16:47:30|2663.6|2659.6|2664.7|2660.7|2664.7|2660.7|2663.3|2659.3|10
1645548460000|2022-02-22 16:47:40|2664.6|2660.6|2663.3|2659.3|2664.6|2660.6|2663.3|2659.3|8
1645548470000|2022-02-22 16:47:50|2663.7|2659.7|2664.7|2660.7|2665.7|2661.7|2663.2|2659.2|43
1645548480000|2022-02-22 16:48:00|2663.7|2659.7|2663.7|2659.7|2665.7|2661.7|2663.2|2659.2|79
1645548490000|2022-02-22 16:48:10|2664.6|2660.6|2663.7|2659.7|2664.7|2660.7|2663.7|2659.7|69
1645548500000|2022-02-22 16:48:20|2663.8|2659.8|2663.2|2659.2|2664.7|2660.7|2663.2|2659.2|65
1645548510000|2022-02-22 16:48:30|2662.7|2658.7|2661.8|2657.8|2662.8|2658.8|2660.7|2656.7|101
1645548520000|2022-02-22 16:48:40|2661.3|2657.3|2660.8|2656.8|2661.8|2657.8|2660.8|2656.8|61
1645548530000|2022-02-22 16:48:50|2661.3|2657.3|2660.3|2656.3|2661.8|2657.8|2659.8|2655.8|81
1645548540000|2022-02-22 16:49:00|2660.8|2656.8|2659.3|2655.3|2660.8|2656.8|2658.8|2654.8|91
1645548550000|2022-02-22 16:49:10|2659.8|2655.8|2658.8|2654.8|2659.8|2655.8|2658.8|2654.8|58
1645548560000|2022-02-22 16:49:20|2658.7|2654.7|2657.8|2653.8|2658.7|2654.7|2656.8|2652.8|68
1645548570000|2022-02-22 16:49:30|2657.4|2653.4|2657.8|2653.8|2657.8|2653.8|2656.9|2652.9|103
1645548580000|2022-02-22 16:49:40|2657.3|2653.3|2657.8|2653.8|2657.8|2653.8|2656.8|2652.8|63
1645548590000|2022-02-22 16:49:50|2658.8|2654.8|2659.8|2655.8|2659.8|2655.8|2658.8|2654.8|100
1645548600000|2022-02-22 16:50:00|2659.3|2655.3|2657.4|2653.4|2659.3|2655.3|2656.9|2652.9|90
1645548610000|2022-02-22 16:50:10|2656.9|2652.9|2656.9|2652.9|2657.4|2653.4|2656.9|2652.9|1
1645548620000|2022-02-22 16:50:20|2657.9|2653.9|2658.4|2654.4|2658.9|2654.9|2657.9|2653.9|62
1645548630000|2022-02-22 16:50:30|2658.9|2654.9|2660.4|2656.4|2660.9|2656.9|2658.9|2654.9|7
1645548640000|2022-02-22 16:50:40|2660.9|2656.9|2659.4|2655.4|2660.9|2656.9|2659.4|2655.4|29
1645548650000|2022-02-22 16:50:50|2658.4|2654.4|2657.4|2653.4|2658.4|2654.4|2657.4|2653.4|11
1645548660000|2022-02-22 16:51:00|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|0
1645548670000|2022-02-22 16:51:10|2657.8|2653.8|2657.3|2653.3|2657.8|2653.8|2656.9|2652.9|3
1645548680000|2022-02-22 16:51:20|2657.4|2653.4|2656.9|2652.9|2657.4|2653.4|2656.9|2652.9|3
1645548700000|2022-02-22 16:51:40|2656.8|2652.8|2655.9|2651.9|2656.8|2652.8|2655.9|2651.9|11
1645548710000|2022-02-22 16:51:50|2655.8|2651.8|2654.9|2650.9|2655.8|2651.8|2654.9|2650.9|3
1645548720000|2022-02-22 16:52:00|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|3
1645548730000|2022-02-22 16:52:10|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|0
1645548740000|2022-02-22 16:52:20|2655.3|2651.3|2654.9|2650.9|2655.3|2651.3|2654.9|2650.9|6
1645548750000|2022-02-22 16:52:30|2654.8|2650.8|2653.8|2649.8|2654.8|2650.8|2653.8|2649.8|1
1645548760000|2022-02-22 16:52:40|2652.9|2648.9|2653.9|2649.9|2653.9|2649.9|2652.9|2648.9|12
1645548770000|2022-02-22 16:52:50|2653.8|2649.8|2653.4|2649.4|2653.8|2649.8|2653.4|2649.4|2
1645548780000|2022-02-22 16:53:00|2653.8|2649.8|2652.9|2648.9|2653.8|2649.8|2652.8|2648.8|6
1645548790000|2022-02-22 16:53:10|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|1
1645548800000|2022-02-22 16:53:20|2652.7|2648.7|2652.3|2648.3|2652.7|2648.7|2652.3|2648.3|1
1645548810000|2022-02-22 16:53:30|2651.8|2647.8|2650.8|2646.8|2652.8|2648.8|2650.8|2646.8|9
1645548820000|2022-02-22 16:53:40|2650.3|2646.3|2650.8|2646.8|2650.8|2646.8|2650.3|2646.3|4
1645548830000|2022-02-22 16:53:50|2650.3|2646.3|2650.8|2646.8|2650.8|2646.8|2650.3|2646.3|4
1645548840000|2022-02-22 16:54:00|2650.3|2646.3|2649.8|2645.8|2650.3|2646.3|2649.8|2645.8|6
1645548850000|2022-02-22 16:54:10|2648.8|2644.8|2649.8|2645.8|2649.8|2645.8|2648.8|2644.8|25
1645548860000|2022-02-22 16:54:20|2650.8|2646.8|2649.8|2645.8|2650.8|2646.8|2649.5|2645.5|31
1645548870000|2022-02-22 16:54:30|2649.4|2645.4|2648.8|2644.8|2649.4|2645.4|2648.8|2644.8|16
1645548890000|2022-02-22 16:54:50|||||||||2
1645548900000|2022-02-22 16:55:00|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|9
1645548910000|2022-02-22 16:55:10|2649.9|2645.9|2650.8|2646.8|2650.8|2646.8|2649.8|2645.8|3
1645548940000|2022-02-22 16:55:40|||||||||2
1645548950000|2022-02-22 16:55:50|2650.3|2646.3|2649.8|2645.8|2650.3|2646.3|2649.8|2645.8|6
1645548960000|2022-02-22 16:56:00|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|4
1645548970000|2022-02-22 16:56:10|2650.7|2646.7|2650.3|2646.3|2650.7|2646.7|2649.8|2645.8|1
1645548980000|2022-02-22 16:56:20|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|0
1645548990000|2022-02-22 16:56:30|2649.4|2645.4|2649.3|2645.3|2649.4|2645.4|2649.3|2645.3|1
1645549010000|2022-02-22 16:56:50|2648.8|2644.8|2649.3|2645.3|2649.3|2645.3|2648.8|2644.8|1
1645549020000|2022-02-22 16:57:00|2649.8|2645.8|2651.7|2647.7|2651.7|2647.7|2649.8|2645.8|7
1645549030000|2022-02-22 16:57:10|2651.3|2647.3|2651.7|2647.7|2651.7|2647.7|2651.3|2647.3|0
1645549050000|2022-02-22 16:57:30|2651.8|2647.8|2650.8|2646.8|2651.8|2647.8|2650.8|2646.8|1
1645549060000|2022-02-22 16:57:40|2650.4|2646.4|2649.8|2645.8|2650.4|2646.4|2649.8|2645.8|1
1645549070000|2022-02-22 16:57:50|2650.4|2646.4|2650.8|2646.8|2650.8|2646.8|2650.4|2646.4|3
1645549090000|2022-02-22 16:58:10|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|10
1645549100000|2022-02-22 16:58:20|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|0
1645549110000|2022-02-22 16:58:30|||||||||4
1645549120000|2022-02-22 16:58:40|2650.4|2646.4|2650.3|2646.3|2650.4|2646.4|2650.3|2646.3|0
1645549130000|2022-02-22 16:58:50|2650.8|2646.8|2650.3|2646.3|2650.8|2646.8|2650.3|2646.3|19
1645549150000|2022-02-22 16:59:10|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|6
1645549170000|2022-02-22 16:59:30|||||||||2
1645549180000|2022-02-22 16:59:40|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|0
1645549190000|2022-02-22 16:59:50|||||||||1
1645549200000|2022-02-22 17:00:00|||||||||1
1645549220000|2022-02-22 17:00:20|||||||||1
1645549240000|2022-02-22 17:00:40|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|0
1645549260000|2022-02-22 17:01:00|2647.8|2643.8|2648.8|2644.8|2648.8|2644.8|2647.8|2643.8|20
1645549290000|2022-02-22 17:01:30|||||||||10
1645549320000|2022-02-22 17:02:00|2649.8|2645.8|2649.4|2645.4|2650.3|2646.3|2649.4|2645.4|8
1645549330000|2022-02-22 17:02:10|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|0
1645549370000|2022-02-22 17:02:50|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|1
1645549380000|2022-02-22 17:03:00|||||||||3
1645549410000|2022-02-22 17:03:30|||||||||1
1645549440000|2022-02-22 17:04:00|||||||||2
1645549460000|2022-02-22 17:04:20|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|1
1645549480000|2022-02-22 17:04:40|2648.7|2644.7|2648.8|2644.8|2648.8|2644.8|2648.7|2644.7|1
1645549490000|2022-02-22 17:04:50|2648.7|2644.7|2648.3|2644.3|2648.7|2644.7|2648.3|2644.3|5
1645549500000|2022-02-22 17:05:00|||||||||3
1645549540000|2022-02-22 17:05:40|||||||||1
1645549550000|2022-02-22 17:05:50|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|0
1645549560000|2022-02-22 17:06:00|||||||||1
1645549580000|2022-02-22 17:06:20|||||||||4
1645549610000|2022-02-22 17:06:50|||||||||1
1645549620000|2022-02-22 17:07:00|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2
1645549630000|2022-02-22 17:07:10|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|20
1645549650000|2022-02-22 17:07:30|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|0
1645549660000|2022-02-22 17:07:40|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|1
1645549720000|2022-02-22 17:08:40|||||||||1
1645549730000|2022-02-22 17:08:50|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|3
1645549740000|2022-02-22 17:09:00|2648.8|2644.8|2647.8|2643.8|2648.8|2644.8|2647.8|2643.8|12
1645549750000|2022-02-22 17:09:10|||||||||12
1645549790000|2022-02-22 17:09:50|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|9
1645549820000|2022-02-22 17:10:20|||||||||1
1645549860000|2022-02-22 17:11:00|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|8
1645549870000|2022-02-22 17:11:10|2650.3|2646.3|2650.8|2646.8|2650.8|2646.8|2650.3|2646.3|8
1645549880000|2022-02-22 17:11:20|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|0
1645549900000|2022-02-22 17:11:40|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|0
1645549910000|2022-02-22 17:11:50|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|0
1645549920000|2022-02-22 17:12:00|2649.3|2645.3|2648.8|2644.8|2649.3|2645.3|2648.8|2644.8|0
1645549980000|2022-02-22 17:13:00|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|7
1645550000000|2022-02-22 17:13:20|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|0
1645550020000|2022-02-22 17:13:40|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2
1645550030000|2022-02-22 17:13:50|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|1
1645550040000|2022-02-22 17:14:00|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|1
1645550190000|2022-02-22 17:16:30|||||||||1
1645550230000|2022-02-22 17:17:10|||||||||1
1645550240000|2022-02-22 17:17:20|||||||||1
1645550290000|2022-02-22 17:18:10|||||||||1
1645550300000|2022-02-22 17:18:20|||||||||2
1645550310000|2022-02-22 17:18:30|||||||||1
1645550390000|2022-02-22 17:19:50|||||||||7
1645550400000|2022-02-22 17:20:00|2647.8|2643.8|2648.3|2644.3|2648.3|2644.3|2647.8|2643.8|12
1645550420000|2022-02-22 17:20:20|||||||||4
1645550440000|2022-02-22 17:20:40|||||||||1
1645550450000|2022-02-22 17:20:50|||||||||1
1645550460000|2022-02-22 17:21:00|2647.8|2643.8|2647.3|2643.3|2647.8|2643.8|2647.3|2643.3|1
1645550470000|2022-02-22 17:21:10|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2
1645550480000|2022-02-22 17:21:20|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|4
1645550500000|2022-02-22 17:21:40|2647.8|2643.8|2646.8|2642.8|2647.8|2643.8|2646.8|2642.8|3
1645550510000|2022-02-22 17:21:50|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2
1645550520000|2022-02-22 17:22:00|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|0
1645550580000|2022-02-22 17:23:00|||||||||6
1645550680000|2022-02-22 17:24:40|||||||||1
1645550700000|2022-02-22 17:25:00|||||||||1
1645550710000|2022-02-22 17:25:10|2645.8|2641.8|2646.8|2642.8|2646.8|2642.8|2645.8|2641.8|14
1645550720000|2022-02-22 17:25:20|||||||||1
1645550730000|2022-02-22 17:25:30|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|1
1645550740000|2022-02-22 17:25:40|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|1
1645550750000|2022-02-22 17:25:50|||||||||9
1645550770000|2022-02-22 17:26:10|||||||||1
1645550800000|2022-02-22 17:26:40|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|11
1645550840000|2022-02-22 17:27:20|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|1
1645550850000|2022-02-22 17:27:30|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2
1645550880000|2022-02-22 17:28:00|||||||||3
1645550890000|2022-02-22 17:28:10|||||||||3
1645550950000|2022-02-22 17:29:10|||||||||1
1645550960000|2022-02-22 17:29:20|||||||||1
1645550990000|2022-02-22 17:29:50|||||||||1
1645551000000|2022-02-22 17:30:00|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2646.9|2642.9|5
1645551010000|2022-02-22 17:30:10|||||||||1
1645551030000|2022-02-22 17:30:30|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|0
1645551060000|2022-02-22 17:31:00|||||||||1
1645551090000|2022-02-22 17:31:30|2647.7|2643.7|2647.3|2643.3|2647.8|2643.8|2647.3|2643.3|7
1645551160000|2022-02-22 17:32:40|2646.8|2642.8|2647.3|2643.3|2647.3|2643.3|2646.8|2642.8|1
1645551180000|2022-02-22 17:33:00|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|0
1645551200000|2022-02-22 17:33:20|||||||||1
1645551210000|2022-02-22 17:33:30|||||||||1
1645551220000|2022-02-22 17:33:40|||||||||1
1645551260000|2022-02-22 17:34:20|||||||||1
1645551280000|2022-02-22 17:34:40|||||||||1
1645551300000|2022-02-22 17:35:00|||||||||1
1645551340000|2022-02-22 17:35:40|||||||||1
1645551430000|2022-02-22 17:37:10|||||||||1
1645551450000|2022-02-22 17:37:30|||||||||2
1645551480000|2022-02-22 17:38:00|||||||||1
1645551510000|2022-02-22 17:38:30|||||||||1
1645551540000|2022-02-22 17:39:00|||||||||1
1645551560000|2022-02-22 17:39:20|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|19
1645551570000|2022-02-22 17:39:30|2649.2|2645.2|2648.9|2644.9|2649.8|2645.8|2648.9|2644.9|7
1645551580000|2022-02-22 17:39:40|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|0
1645551600000|2022-02-22 17:40:00|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|3
1645551650000|2022-02-22 17:40:50|||||||||1
1645551660000|2022-02-22 17:41:00|2648.8|2644.8|2649.3|2645.3|2649.3|2645.3|2648.8|2644.8|1
1645551690000|2022-02-22 17:41:30|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|1
1645551710000|2022-02-22 17:41:50|2648.7|2644.7|2647.8|2643.8|2648.7|2644.7|2647.8|2643.8|3
1645551770000|2022-02-22 17:42:50|||||||||1
1645551820000|2022-02-22 17:43:40|||||||||1
1645551890000|2022-02-22 17:44:50|||||||||1
1645551900000|2022-02-22 17:45:00|||||||||2
1645551910000|2022-02-22 17:45:10|||||||||15
1645551940000|2022-02-22 17:45:40|||||||||1
1645551950000|2022-02-22 17:45:50|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2
1645552010000|2022-02-22 17:46:50|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2
1645552020000|2022-02-22 17:47:00|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|0
1645552040000|2022-02-22 17:47:20|||||||||1
1645552100000|2022-02-22 17:48:20|||||||||1
1645552140000|2022-02-22 17:49:00|||||||||1
1645552160000|2022-02-22 17:49:20|||||||||2
1645552180000|2022-02-22 17:49:40|||||||||1
1645552190000|2022-02-22 17:49:50|2647.9|2643.9|2648.8|2644.8|2648.8|2644.8|2647.9|2643.9|2
1645552200000|2022-02-22 17:50:00|2648.3|2644.3|2647.8|2643.8|2648.3|2644.3|2647.8|2643.8|3
1645552250000|2022-02-22 17:50:50|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|1
1645552260000|2022-02-22 17:51:00|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|0
1645552280000|2022-02-22 17:51:20|||||||||1
1645552300000|2022-02-22 17:51:40|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2
1645552330000|2022-02-22 17:52:10|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|1
1645552350000|2022-02-22 17:52:30|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|3
1645552370000|2022-02-22 17:52:50|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|1
1645552410000|2022-02-22 17:53:30|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|6
1645552420000|2022-02-22 17:53:40|||||||||1
1645552440000|2022-02-22 17:54:00|||||||||1
1645552500000|2022-02-22 17:55:00|||||||||1
1645552530000|2022-02-22 17:55:30|||||||||1
1645552540000|2022-02-22 17:55:40|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|8
1645552610000|2022-02-22 17:56:50|||||||||5
1645552630000|2022-02-22 17:57:10|||||||||1
1645552670000|2022-02-22 17:57:50|||||||||1
1645552690000|2022-02-22 17:58:10|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2
1645552700000|2022-02-22 17:58:20|||||||||1
1645552800000|2022-02-22 18:00:00|||||||||20
1645552810000|2022-02-22 18:00:10|||||||||8
1645552820000|2022-02-22 18:00:20|||||||||4
1645552830000|2022-02-22 18:00:30|||||||||8
1645552840000|2022-02-22 18:00:40|||||||||3
1645552850000|2022-02-22 18:00:50|2648.3|2644.3|2648.8|2644.8|2648.8|2644.8|2648.3|2644.3|6
1645552910000|2022-02-22 18:01:50|||||||||1
1645552980000|2022-02-22 18:03:00|||||||||1
1645553010000|2022-02-22 18:03:30|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2
1645553020000|2022-02-22 18:03:40|2648.8|2644.8|2648.8|2644.8|2649.3|2645.3|2648.8|2644.8|2
1645553030000|2022-02-22 18:03:50|2649.3|2645.3|2648.8|2644.8|2649.3|2645.3|2648.8|2644.8|0
1645553040000|2022-02-22 18:04:00|2649.3|2645.3|2648.8|2644.8|2649.3|2645.3|2648.8|2644.8|0
1645553080000|2022-02-22 18:04:40|||||||||1
1645553100000|2022-02-22 18:05:00|||||||||1
1645553130000|2022-02-22 18:05:30|||||||||1
1645553150000|2022-02-22 18:05:50|||||||||1
1645553210000|2022-02-22 18:06:50|||||||||1
1645553280000|2022-02-22 18:08:00|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2
1645553300000|2022-02-22 18:08:20|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|1
1645553310000|2022-02-22 18:08:30|||||||||1
1645553340000|2022-02-22 18:09:00|2648.3|2644.3|2648.8|2644.8|2648.8|2644.8|2648.3|2644.3|0
1645553370000|2022-02-22 18:09:30|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|0
1645553380000|2022-02-22 18:09:40|2647.8|2643.8|2648.3|2644.3|2648.3|2644.3|2647.8|2643.8|3
1645553400000|2022-02-22 18:10:00|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|0
1645553410000|2022-02-22 18:10:10|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|0
1645553480000|2022-02-22 18:11:20|2648.7|2644.7|2648.3|2644.3|2648.7|2644.7|2648.3|2644.3|2
1645553490000|2022-02-22 18:11:30|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|1
1645553500000|2022-02-22 18:11:40|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2647.8|2643.8|2
1645553560000|2022-02-22 18:12:40|2647.8|2643.8|2647.8|2643.8|2648.3|2644.3|2647.8|2643.8|0
1645553580000|2022-02-22 18:13:00|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|3
1645553630000|2022-02-22 18:13:50|||||||||1
1645553640000|2022-02-22 18:14:00|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|1
1645553700000|2022-02-22 18:15:00|||||||||1
1645553750000|2022-02-22 18:15:50|||||||||1
1645553800000|2022-02-22 18:16:40|||||||||1
1645553810000|2022-02-22 18:16:50|||||||||1
1645553840000|2022-02-22 18:17:20|||||||||1
1645553880000|2022-02-22 18:18:00|||||||||1
1645553930000|2022-02-22 18:18:50|||||||||2
1645553940000|2022-02-22 18:19:00|||||||||1
1645553950000|2022-02-22 18:19:10|||||||||2
1645553990000|2022-02-22 18:19:50|||||||||1
1645554000000|2022-02-22 18:20:00|||||||||1
1645554060000|2022-02-22 18:21:00|||||||||2
1645554120000|2022-02-22 18:22:00|||||||||1
1645554130000|2022-02-22 18:22:10|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2
1645554170000|2022-02-22 18:22:50|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|5
1645554180000|2022-02-22 18:23:00|||||||||1
1645554200000|2022-02-22 18:23:20|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|6
1645554230000|2022-02-22 18:23:50|||||||||1
1645554240000|2022-02-22 18:24:00|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|5
1645554250000|2022-02-22 18:24:10|||||||||12
1645554280000|2022-02-22 18:24:40|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|1
1645554300000|2022-02-22 18:25:00|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|4
1645554320000|2022-02-22 18:25:20|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2
1645554330000|2022-02-22 18:25:30|2649.8|2645.8|2649.7|2645.7|2649.8|2645.8|2649.7|2645.7|3
1645554340000|2022-02-22 18:25:40|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2
1645554350000|2022-02-22 18:25:50|||||||||1
1645554360000|2022-02-22 18:26:00|||||||||1
1645554370000|2022-02-22 18:26:10|2649.9|2645.9|2650.4|2646.4|2650.9|2646.9|2649.9|2645.9|5
1645554390000|2022-02-22 18:26:30|2650.3|2646.3|2650.8|2646.8|2650.8|2646.8|2650.3|2646.3|0
1645554410000|2022-02-22 18:26:50|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|1
1645554430000|2022-02-22 18:27:10|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|0
1645554440000|2022-02-22 18:27:20|2650.8|2646.8|2651.8|2647.8|2651.8|2647.8|2650.8|2646.8|4
1645554450000|2022-02-22 18:27:30|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|3
1645554460000|2022-02-22 18:27:40|||||||||2
1645554470000|2022-02-22 18:27:50|||||||||1
1645554480000|2022-02-22 18:28:00|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|7
1645554490000|2022-02-22 18:28:10|||||||||5
1645554500000|2022-02-22 18:28:20|||||||||4
1645554510000|2022-02-22 18:28:30|||||||||8
1645554520000|2022-02-22 18:28:40|||||||||21
1645554530000|2022-02-22 18:28:50|2652.7|2648.7|2652.8|2648.8|2652.8|2648.8|2652.7|2648.7|7
1645554540000|2022-02-22 18:29:00|||||||||1
1645554550000|2022-02-22 18:29:10|2651.8|2647.8|2651.8|2647.8|2652.3|2648.3|2651.8|2647.8|9
1645554560000|2022-02-22 18:29:20|2651.3|2647.3|2653.8|2649.8|2653.8|2649.8|2651.3|2647.3|27
1645554570000|2022-02-22 18:29:30|2653.4|2649.4|2655.8|2651.8|2655.8|2651.8|2653.4|2649.4|14
1645554580000|2022-02-22 18:29:40|2655.3|2651.3|2656.8|2652.8|2656.8|2652.8|2654.8|2650.8|16
1645554590000|2022-02-22 18:29:50|2657.7|2653.7|2657.8|2653.8|2657.8|2653.8|2657.3|2653.3|13
1645609500000|2022-02-23 09:45:00|2659.7|2655.7|2656.1|2652.1|2659.7|2655.7|2656.1|2652.1|52
1645609510000|2022-02-23 09:45:10|2656.5|2652.5|2657.6|2653.6|2657.6|2653.6|2655.7|2651.7|21
1645609520000|2022-02-23 09:45:20|2657.2|2653.2|2658.1|2654.1|2658.1|2654.1|2657.1|2653.1|3
1645609530000|2022-02-23 09:45:30|2658.2|2654.2|2659.5|2655.5|2659.5|2655.5|2658.2|2654.2|6
1645609540000|2022-02-23 09:45:40|2659.6|2655.6|2661.1|2657.1|2661.1|2657.1|2659.6|2655.6|2
1645609550000|2022-02-23 09:45:50|2661.6|2657.6|2661.6|2657.6|2662.5|2658.5|2661.6|2657.6|6
1645609560000|2022-02-23 09:46:00|2661.5|2657.5|2659.1|2655.1|2661.5|2657.5|2658.6|2654.6|35
1645609570000|2022-02-23 09:46:10|2659|2655|2658.6|2654.6|2659|2655|2658.1|2654.1|5
1645609590000|2022-02-23 09:46:30|2658.2|2654.2|2658.1|2654.1|2658.2|2654.2|2658.1|2654.1|0
1645609600000|2022-02-23 09:46:40|2657.6|2653.6|2658.6|2654.6|2659.1|2655.1|2657.6|2653.6|6
1645609610000|2022-02-23 09:46:50|||||||||1
1645609620000|2022-02-23 09:47:00|2659.6|2655.6|2661.6|2657.6|2661.6|2657.6|2659.6|2655.6|10
1645609630000|2022-02-23 09:47:10|||||||||1
1645609640000|2022-02-23 09:47:20|2662|2658|2662.6|2658.6|2663|2659|2661.7|2657.7|5
1645609650000|2022-02-23 09:47:30|2663.1|2659.1|2663.2|2659.2|2663.2|2659.2|2663.1|2659.1|0
1645609660000|2022-02-23 09:47:40|2664.1|2660.1|2663.6|2659.6|2664.1|2660.1|2663.1|2659.1|7
1645609680000|2022-02-23 09:48:00|2663.2|2659.2|2662.7|2658.7|2663.2|2659.2|2662.7|2658.7|3
1645609740000|2022-02-23 09:49:00|2662.2|2658.2|2662.7|2658.7|2662.7|2658.7|2662.2|2658.2|4
1645609750000|2022-02-23 09:49:10|2663.2|2659.2|2664.1|2660.1|2664.1|2660.1|2663.2|2659.2|4
1645609770000|2022-02-23 09:49:30|2664.2|2660.2|2664.7|2660.7|2665.1|2661.1|2664.2|2660.2|8
1645609780000|2022-02-23 09:49:40|||||||||1
1645609790000|2022-02-23 09:49:50|||||||||1
1645609800000|2022-02-23 09:50:00|2663.8|2659.8|2661.2|2657.2|2664.2|2660.2|2661.2|2657.2|22
1645609830000|2022-02-23 09:50:30|2659.2|2655.2|2656.2|2652.2|2659.2|2655.2|2656.2|2652.2|20
1645609840000|2022-02-23 09:50:40|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|0
1645609850000|2022-02-23 09:50:50|2655.2|2651.2|2654.7|2650.7|2655.2|2651.2|2654.7|2650.7|24
1645609860000|2022-02-23 09:51:00|2654.2|2650.2|2655.1|2651.1|2655.2|2651.2|2654.2|2650.2|11
1645609870000|2022-02-23 09:51:10|2654.2|2650.2|2654.1|2650.1|2654.2|2650.2|2654.1|2650.1|3
1645609890000|2022-02-23 09:51:30|2655.1|2651.1|2654.7|2650.7|2655.6|2651.6|2654.7|2650.7|14
1645609900000|2022-02-23 09:51:40|2654.6|2650.6|2654.1|2650.1|2654.6|2650.6|2654.1|2650.1|0
1645609920000|2022-02-23 09:52:00|2653.2|2649.2|2653.7|2649.7|2653.7|2649.7|2653.2|2649.2|5
1645609980000|2022-02-23 09:53:00|2653.2|2649.2|2652.2|2648.2|2653.2|2649.2|2652.2|2648.2|9
1645610000000|2022-02-23 09:53:20|2652.6|2648.6|2652.7|2648.7|2653.2|2649.2|2652.6|2648.6|2
1645610010000|2022-02-23 09:53:30|||||||||6
1645610030000|2022-02-23 09:53:50|2656.5|2652.5|2656.6|2652.6|2657|2653|2656.5|2652.5|20
1645610040000|2022-02-23 09:54:00|2656.5|2652.5|2653.7|2649.7|2656.5|2652.5|2653.7|2649.7|3
1645610050000|2022-02-23 09:54:10|2654.6|2650.6|2654.7|2650.7|2655.1|2651.1|2654.6|2650.6|6
1645610070000|2022-02-23 09:54:30|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|0
1645610080000|2022-02-23 09:54:40|||||||||5
1645610100000|2022-02-23 09:55:00|||||||||2
1645610140000|2022-02-23 09:55:40|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|1
1645610150000|2022-02-23 09:55:50|||||||||1
1645610160000|2022-02-23 09:56:00|2655.3|2651.3|2657.6|2653.6|2658.1|2654.1|2655.3|2651.3|9
1645610170000|2022-02-23 09:56:10|2658.1|2654.1|2657.2|2653.2|2658.1|2654.1|2657.2|2653.2|2
1645610180000|2022-02-23 09:56:20|2657.1|2653.1|2657.7|2653.7|2658.1|2654.1|2657.1|2653.1|2
1645610190000|2022-02-23 09:56:30|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1645610240000|2022-02-23 09:57:20|2659.1|2655.1|2660.6|2656.6|2660.6|2656.6|2659.1|2655.1|11
1645610260000|2022-02-23 09:57:40|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|1
1645610270000|2022-02-23 09:57:50|||||||||1
1645610290000|2022-02-23 09:58:10|2661.2|2657.2|2663.1|2659.1|2663.1|2659.1|2661.2|2657.2|2
1645610300000|2022-02-23 09:58:20|2663.5|2659.5|2664.1|2660.1|2664.1|2660.1|2663.5|2659.5|4
1645610310000|2022-02-23 09:58:30|2664.2|2660.2|2665.6|2661.6|2666.1|2662.1|2664.2|2660.2|10
1645610320000|2022-02-23 09:58:40|2677.4|2673.4|2674.1|2670.1|2677.4|2673.4|2674|2670|39
1645610330000|2022-02-23 09:58:50|2674|2670|2667.8|2663.8|2674|2670|2667.8|2663.8|31
1645610340000|2022-02-23 09:59:00|2667.7|2663.7|2667.6|2663.6|2668.6|2664.6|2666.7|2662.7|30
1645610350000|2022-02-23 09:59:10|2667.5|2663.5|2666.6|2662.6|2667.6|2663.6|2666.6|2662.6|2
1645610360000|2022-02-23 09:59:20|2667.1|2663.1|2669.1|2665.1|2669.1|2665.1|2667.1|2663.1|21
1645610370000|2022-02-23 09:59:30|2668.6|2664.6|2668.6|2664.6|2669.1|2665.1|2668.6|2664.6|3
1645610390000|2022-02-23 09:59:50|2668.2|2664.2|2668.1|2664.1|2668.2|2664.2|2668.1|2664.1|0
1645610400000|2022-02-23 10:00:00|2667.2|2663.2|2667.1|2663.1|2667.2|2663.2|2667.1|2663.1|4
1645610410000|2022-02-23 10:00:10|2666.2|2662.2|2667.1|2663.1|2667.1|2663.1|2666.1|2662.1|3
1645610420000|2022-02-23 10:00:20|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|3
1645610430000|2022-02-23 10:00:30|2666.1|2662.1|2665.6|2661.6|2666.1|2662.1|2665.6|2661.6|3
1645610440000|2022-02-23 10:00:40|2665.2|2661.2|2663.6|2659.6|2665.2|2661.2|2663.6|2659.6|8
1645610450000|2022-02-23 10:00:50|2664.1|2660.1|2665.6|2661.6|2666.1|2662.1|2664.1|2660.1|15
1645610460000|2022-02-23 10:01:00|2664.6|2660.6|2664.1|2660.1|2664.6|2660.6|2663.7|2659.7|0
1645610470000|2022-02-23 10:01:10|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.1|2659.1|16
1645610480000|2022-02-23 10:01:20|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|0
1645610500000|2022-02-23 10:01:40|2662.2|2658.2|2662.5|2658.5|2662.5|2658.5|2661.6|2657.6|5
1645610520000|2022-02-23 10:02:00|2662.6|2658.6|2663.1|2659.1|2665.2|2661.2|2662.6|2658.6|32
1645610530000|2022-02-23 10:02:10|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|0
1645610560000|2022-02-23 10:02:40|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|0
1645610590000|2022-02-23 10:03:10|2663.6|2659.6|2663.1|2659.1|2663.6|2659.6|2663.1|2659.1|1
1645610610000|2022-02-23 10:03:30|||||||||3
1645610620000|2022-02-23 10:03:40|||||||||1
1645610700000|2022-02-23 10:05:00|2662.2|2658.2|2661.1|2657.1|2662.2|2658.2|2661.1|2657.1|2
1645610790000|2022-02-23 10:06:30|2660.2|2656.2|2661.1|2657.1|2661.1|2657.1|2660.2|2656.2|5
1645610810000|2022-02-23 10:06:50|2661.2|2657.2|2662.1|2658.1|2662.1|2658.1|2661.2|2657.2|5
1645610820000|2022-02-23 10:07:00|2661.7|2657.7|2660.7|2656.7|2661.7|2657.7|2660.7|2656.7|0
1645610840000|2022-02-23 10:07:20|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|0
1645610900000|2022-02-23 10:08:20|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|3
1645610920000|2022-02-23 10:08:40|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2660.6|2656.6|4
1645610960000|2022-02-23 10:09:20|2661.2|2657.2|2664.1|2660.1|2664.1|2660.1|2661.2|2657.2|15
1645610970000|2022-02-23 10:09:30|2664.2|2660.2|2662.7|2658.7|2664.2|2660.2|2662.7|2658.7|2
1645611020000|2022-02-23 10:10:20|2664.2|2660.2|2665.1|2661.1|2665.1|2661.1|2664.2|2660.2|14
1645611030000|2022-02-23 10:10:30|2665.2|2661.2|2662.1|2658.1|2665.2|2661.2|2662.1|2658.1|9
1645611040000|2022-02-23 10:10:40|||||||||3
1645611050000|2022-02-23 10:10:50|2662|2658|2661.1|2657.1|2662|2658|2661.1|2657.1|2
1645611060000|2022-02-23 10:11:00|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|0
1645611120000|2022-02-23 10:12:00|2661.7|2657.7|2661.1|2657.1|2661.7|2657.7|2661.1|2657.1|4
1645611160000|2022-02-23 10:12:40|||||||||1
1645611170000|2022-02-23 10:12:50|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2
1645611190000|2022-02-23 10:13:10|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|0
1645611200000|2022-02-23 10:13:20|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|7
1645611210000|2022-02-23 10:13:30|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|0
1645611220000|2022-02-23 10:13:40|2662.1|2658.1|2662.2|2658.2|2662.2|2658.2|2662.1|2658.1|10
1645611240000|2022-02-23 10:14:00|2662.1|2658.1|2663.7|2659.7|2663.7|2659.7|2662.1|2658.1|3
1645611250000|2022-02-23 10:14:10|2663.2|2659.2|2663.1|2659.1|2663.2|2659.2|2663.1|2659.1|0
1645611260000|2022-02-23 10:14:20|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|0
1645611270000|2022-02-23 10:14:30|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|0
1645611310000|2022-02-23 10:15:10|||||||||1
1645611320000|2022-02-23 10:15:20|2663.2|2659.2|2664.1|2660.1|2664.1|2660.1|2663.2|2659.2|1
1645611330000|2022-02-23 10:15:30|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|0
1645611340000|2022-02-23 10:15:40|2663.7|2659.7|2663.1|2659.1|2663.7|2659.7|2663.1|2659.1|2
1645611350000|2022-02-23 10:15:50|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|0
1645611370000|2022-02-23 10:16:10|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|0
1645611380000|2022-02-23 10:16:20|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|10
1645611390000|2022-02-23 10:16:30|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|0
1645611400000|2022-02-23 10:16:40|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|12
1645611420000|2022-02-23 10:17:00|||||||||2
1645611430000|2022-02-23 10:17:10|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|5
1645611590000|2022-02-23 10:19:50|||||||||1
1645611640000|2022-02-23 10:20:40|2666.9|2662.9|2665.1|2661.1|2668.1|2664.1|2664.1|2660.1|30
1645611660000|2022-02-23 10:21:00|2664.2|2660.2|2664.1|2660.1|2664.2|2660.2|2664.1|2660.1|1
1645611670000|2022-02-23 10:21:10|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|3
1645611680000|2022-02-23 10:21:20|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|0
1645611710000|2022-02-23 10:21:50|||||||||6
1645611890000|2022-02-23 10:24:50|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|22
1645611900000|2022-02-23 10:25:00|||||||||1
1645611910000|2022-02-23 10:25:10|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|0
1645611940000|2022-02-23 10:25:40|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|1
1645611960000|2022-02-23 10:26:00|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|0
1645612020000|2022-02-23 10:27:00|2662.7|2658.7|2665|2661|2665|2661|2662.7|2658.7|7
1645612030000|2022-02-23 10:27:10|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|0
1645612050000|2022-02-23 10:27:30|||||||||2
1645612080000|2022-02-23 10:28:00|2666|2662|2666.6|2662.6|2667.1|2663.1|2666|2662|6
1645612090000|2022-02-23 10:28:10|2666.1|2662.1|2665.1|2661.1|2666.1|2662.1|2665.1|2661.1|2
1645612100000|2022-02-23 10:28:20|2664.6|2660.6|2665.6|2661.6|2666.1|2662.1|2664.6|2660.6|7
1645612130000|2022-02-23 10:28:50|||||||||1
1645612210000|2022-02-23 10:30:10|2665.1|2661.1|2665.6|2661.6|2665.6|2661.6|2665.1|2661.1|0
1645612220000|2022-02-23 10:30:20|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|0
1645612250000|2022-02-23 10:30:50|2667.7|2663.7|2667.1|2663.1|2667.7|2663.7|2666.7|2662.7|1
1645612260000|2022-02-23 10:31:00|2667.2|2663.2|2667.6|2663.6|2667.6|2663.6|2667.2|2663.2|1
1645612270000|2022-02-23 10:31:10|2668.1|2664.1|2667.6|2663.6|2668.1|2664.1|2667.6|2663.6|2
1645612320000|2022-02-23 10:32:00|2668.6|2664.6|2667.6|2663.6|2668.6|2664.6|2667.6|2663.6|7
1645612330000|2022-02-23 10:32:10|2666.6|2662.6|2666.7|2662.7|2667.1|2663.1|2666.6|2662.6|1
1645612350000|2022-02-23 10:32:30|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|0
1645612370000|2022-02-23 10:32:50|2666.8|2662.8|2668.6|2664.6|2669.6|2665.6|2666.8|2662.8|11
1645612380000|2022-02-23 10:33:00|2668.1|2664.1|2666.6|2662.6|2668.1|2664.1|2666.6|2662.6|4
1645612400000|2022-02-23 10:33:20|2665.6|2661.6|2667.1|2663.1|2667.1|2663.1|2665.6|2661.6|2
1645612480000|2022-02-23 10:34:40|2668.1|2664.1|2667.6|2663.6|2668.1|2664.1|2667.6|2663.6|4
1645612490000|2022-02-23 10:34:50|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2
1645612500000|2022-02-23 10:35:00|2667.7|2663.7|2667.6|2663.6|2668.1|2664.1|2667.6|2663.6|3
1645612560000|2022-02-23 10:36:00|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|0
1645612580000|2022-02-23 10:36:20|2667.6|2663.6|2667.7|2663.7|2667.7|2663.7|2667.6|2663.6|8
1645612590000|2022-02-23 10:36:30|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|0
1645612600000|2022-02-23 10:36:40|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|0
1645612620000|2022-02-23 10:37:00|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|5
1645612630000|2022-02-23 10:37:10|2667.1|2663.1|2665.6|2661.6|2667.1|2663.1|2665.6|2661.6|2
1645612780000|2022-02-23 10:39:40|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|0
1645612800000|2022-02-23 10:40:00|||||||||1
1645612880000|2022-02-23 10:41:20|||||||||1
1645612890000|2022-02-23 10:41:30|2666.6|2662.6|2666.1|2662.1|2666.6|2662.6|2666.1|2662.1|5
1645612900000|2022-02-23 10:41:40|2665.7|2661.7|2665.2|2661.2|2665.7|2661.7|2665.2|2661.2|0
1645612910000|2022-02-23 10:41:50|2665|2661|2664.1|2660.1|2665|2661|2663.7|2659.7|3
1645612920000|2022-02-23 10:42:00|2665.1|2661.1|2665.6|2661.6|2666.1|2662.1|2665.1|2661.1|3
1645613100000|2022-02-23 10:45:00|2665.1|2661.1|2664.2|2660.2|2665.1|2661.1|2664.2|2660.2|1
1645613110000|2022-02-23 10:45:10|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|0
1645613180000|2022-02-23 10:46:20|2664.2|2660.2|2665.1|2661.1|2665.1|2661.1|2664.2|2660.2|4
1645613220000|2022-02-23 10:47:00|2666.1|2662.1|2666.6|2662.6|2666.6|2662.6|2666.1|2662.1|3
1645613230000|2022-02-23 10:47:10|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|1
1645613250000|2022-02-23 10:47:30|2666.1|2662.1|2666.6|2662.6|2666.6|2662.6|2666.1|2662.1|1
1645613280000|2022-02-23 10:48:00|2667.1|2663.1|2666.1|2662.1|2667.1|2663.1|2666.1|2662.1|2
1645613290000|2022-02-23 10:48:10|2665.7|2661.7|2665.6|2661.6|2665.7|2661.7|2665.6|2661.6|0
1645613300000|2022-02-23 10:48:20|2666.1|2662.1|2667.1|2663.1|2667.1|2663.1|2666.1|2662.1|27
1645613310000|2022-02-23 10:48:30|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|0
1645613320000|2022-02-23 10:48:40|2666.2|2662.2|2666.1|2662.1|2666.2|2662.2|2666.1|2662.1|2
1645613370000|2022-02-23 10:49:30|2667.1|2663.1|2666.1|2662.1|2667.1|2663.1|2666.1|2662.1|2
1645613380000|2022-02-23 10:49:40|||||||||1
1645613400000|2022-02-23 10:50:00|2665.6|2661.6|2665.1|2661.1|2665.6|2661.6|2665.1|2661.1|1
1645613430000|2022-02-23 10:50:30|||||||||17
1645613460000|2022-02-23 10:51:00|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|3
1645613520000|2022-02-23 10:52:00|2666.2|2662.2|2666.6|2662.6|2666.6|2662.6|2666.2|2662.2|1
1645613550000|2022-02-23 10:52:30|2666.1|2662.1|2665.1|2661.1|2666.1|2662.1|2665.1|2661.1|1
1645613630000|2022-02-23 10:53:50|2665.3|2661.3|2667.7|2663.7|2667.7|2663.7|2665.3|2661.3|2
1645613640000|2022-02-23 10:54:00|2668.1|2664.1|2667.7|2663.7|2668.1|2664.1|2667.7|2663.7|1
1645613650000|2022-02-23 10:54:10|2667.6|2663.6|2666.6|2662.6|2667.6|2663.6|2666.6|2662.6|0
1645613720000|2022-02-23 10:55:20|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2667.7|2663.7|9
1645613760000|2022-02-23 10:56:00|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|1
1645613770000|2022-02-23 10:56:10|2667.6|2663.6|2668.1|2664.1|2668.1|2664.1|2667.6|2663.6|0
1645613780000|2022-02-23 10:56:20|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|1
1645613800000|2022-02-23 10:56:40|2667.2|2663.2|2667.1|2663.1|2667.2|2663.2|2667.1|2663.1|0
1645613810000|2022-02-23 10:56:50|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|1
1645613850000|2022-02-23 10:57:30|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|0
1645613890000|2022-02-23 10:58:10|2668.1|2664.1|2670.1|2666.1|2670.1|2666.1|2668.1|2664.1|7
1645613900000|2022-02-23 10:58:20|2669.2|2665.2|2669.1|2665.1|2669.2|2665.2|2669.1|2665.1|4
1645613910000|2022-02-23 10:58:30|2668.7|2664.7|2668.6|2664.6|2668.7|2664.7|2668.6|2664.6|1
1645613960000|2022-02-23 10:59:20|2668.8|2664.8|2669.6|2665.6|2670.1|2666.1|2668.8|2664.8|7
1645613980000|2022-02-23 10:59:40|||||||||1
1645614000000|2022-02-23 11:00:00|2669.2|2665.2|2668.6|2664.6|2669.2|2665.2|2668.6|2664.6|1
1645614010000|2022-02-23 11:00:10|2668.7|2664.7|2668.6|2664.6|2669.1|2665.1|2668.6|2664.6|1
1645614030000|2022-02-23 11:00:30|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|0
1645614060000|2022-02-23 11:01:00|2666.7|2662.7|2666.6|2662.6|2667.6|2663.6|2666.6|2662.6|1
1645614110000|2022-02-23 11:01:50|2666.7|2662.7|2667.1|2663.1|2667.1|2663.1|2666.7|2662.7|6
1645614200000|2022-02-23 11:03:20|2667.2|2663.2|2667.6|2663.6|2667.6|2663.6|2667.2|2663.2|2
1645614240000|2022-02-23 11:04:00|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|0
1645614260000|2022-02-23 11:04:20|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2
1645614300000|2022-02-23 11:05:00|2668.1|2664.1|2668.6|2664.6|2668.6|2664.6|2668.1|2664.1|0
1645614310000|2022-02-23 11:05:10|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|0
1645614330000|2022-02-23 11:05:30|2669.2|2665.2|2669.6|2665.6|2670.6|2666.6|2669.2|2665.2|12
1645614360000|2022-02-23 11:06:00|2670.1|2666.1|2669.6|2665.6|2670.1|2666.1|2669.6|2665.6|1
1645614380000|2022-02-23 11:06:20|||||||||1
1645614460000|2022-02-23 11:07:40|2669.8|2665.8|2668.8|2664.8|2670.6|2666.6|2668.8|2664.8|33
1645614470000|2022-02-23 11:07:50|2667.7|2663.7|2667.6|2663.6|2667.7|2663.7|2667.6|2663.6|0
1645614490000|2022-02-23 11:08:10|2667.5|2663.5|2665.2|2661.2|2667.5|2663.5|2665.2|2661.2|5
1645614500000|2022-02-23 11:08:20|2665.3|2661.3|2666.6|2662.6|2666.6|2662.6|2665.3|2661.3|7
1645614530000|2022-02-23 11:08:50|2669.1|2665.1|2668.1|2664.1|2669.1|2665.1|2668.1|2664.1|30
1645614560000|2022-02-23 11:09:20|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|0
1645614570000|2022-02-23 11:09:30|2669.6|2665.6|2668.1|2664.1|2670.6|2666.6|2668.1|2664.1|9
1645614600000|2022-02-23 11:10:00|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2
1645614660000|2022-02-23 11:11:00|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|0
1645614670000|2022-02-23 11:11:10|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2666.6|2662.6|1
1645614710000|2022-02-23 11:11:50|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|3
1645614720000|2022-02-23 11:12:00|2669.1|2665.1|2668.6|2664.6|2669.1|2665.1|2668.6|2664.6|0
1645614770000|2022-02-23 11:12:50|||||||||1
1645614810000|2022-02-23 11:13:30|2669.1|2665.1|2669.6|2665.6|2669.6|2665.6|2669.1|2665.1|0
1645614850000|2022-02-23 11:14:10|2669.7|2665.7|2668.6|2664.6|2670.6|2666.6|2668.6|2664.6|5
1645614860000|2022-02-23 11:14:20|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|0
1645614870000|2022-02-23 11:14:30|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|0
1645614890000|2022-02-23 11:14:50|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|6
1645614900000|2022-02-23 11:15:00|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|0
1645614910000|2022-02-23 11:15:10|2669.6|2665.6|2668.6|2664.6|2669.6|2665.6|2668.6|2664.6|2
1645614930000|2022-02-23 11:15:30|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|0
1645614940000|2022-02-23 11:15:40|2669.6|2665.6|2669.7|2665.7|2669.7|2665.7|2669.6|2665.6|0
1645614960000|2022-02-23 11:16:00|2670.1|2666.1|2670.6|2666.6|2670.6|2666.6|2669.6|2665.6|8
1645614970000|2022-02-23 11:16:10|2671.1|2667.1|2670.6|2666.6|2671.1|2667.1|2670.6|2666.6|2
1645615000000|2022-02-23 11:16:40|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2
1645615050000|2022-02-23 11:17:30|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|3
1645615090000|2022-02-23 11:18:10|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|0
1645615110000|2022-02-23 11:18:30|2670.2|2666.2|2670.6|2666.6|2670.6|2666.6|2670.2|2666.2|2
1645615200000|2022-02-23 11:20:00|2671.7|2667.7|2670.1|2666.1|2672.6|2668.6|2670.1|2666.1|15
1645615260000|2022-02-23 11:21:00|2670.6|2666.6|2670.6|2666.6|2671.5|2667.5|2670.6|2666.6|4
1645615270000|2022-02-23 11:21:10|2670.2|2666.2|2670.1|2666.1|2670.2|2666.2|2670.1|2666.1|0
1645615280000|2022-02-23 11:21:20|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|1
1645615290000|2022-02-23 11:21:30|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|0
1645615310000|2022-02-23 11:21:50|2671.1|2667.1|2670.6|2666.6|2671.1|2667.1|2670.6|2666.6|9
1645615330000|2022-02-23 11:22:10|2672.6|2668.6|2673.1|2669.1|2673.1|2669.1|2672.6|2668.6|8
1645615340000|2022-02-23 11:22:20|2672.7|2668.7|2673.6|2669.6|2673.6|2669.6|2672.7|2668.7|7
1645615350000|2022-02-23 11:22:30|2673.2|2669.2|2673.6|2669.6|2673.6|2669.6|2673.1|2669.1|11
1645615360000|2022-02-23 11:22:40|2674.6|2670.6|2673.6|2669.6|2674.6|2670.6|2673.6|2669.6|10
1645615370000|2022-02-23 11:22:50|2673.1|2669.1|2673.6|2669.6|2674.7|2670.7|2673.1|2669.1|14
1645615380000|2022-02-23 11:23:00|2673.1|2669.1|2673.7|2669.7|2675.1|2671.1|2673.1|2669.1|15
1645615390000|2022-02-23 11:23:10|2672.7|2668.7|2676.7|2672.7|2677.2|2673.2|2672.7|2668.7|20
1645615400000|2022-02-23 11:23:20|2675.6|2671.6|2675.6|2671.6|2675.6|2671.6|2675.6|2671.6|0
1645615410000|2022-02-23 11:23:30|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|5
1645615420000|2022-02-23 11:23:40|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|18
1645615430000|2022-02-23 11:23:50|2676.5|2672.5|2677.6|2673.6|2678.1|2674.1|2675.6|2671.6|12
1645615440000|2022-02-23 11:24:00|2677.7|2673.7|2678.6|2674.6|2678.6|2674.6|2677.7|2673.7|11
1645615450000|2022-02-23 11:24:10|2679.1|2675.1|2680.1|2676.1|2680.6|2676.6|2679.1|2675.1|25
1645615460000|2022-02-23 11:24:20|2683.6|2679.6|2683.1|2679.1|2684.1|2680.1|2682.6|2678.6|20
1645615470000|2022-02-23 11:24:30|2683|2679|2683.6|2679.6|2684|2680|2683|2679|5
1645615480000|2022-02-23 11:24:40|2684|2680|2684.6|2680.6|2685.5|2681.5|2684|2680|9
1645615490000|2022-02-23 11:24:50|2684.1|2680.1|2684|2680|2684.1|2680.1|2684|2680|0
1645615520000|2022-02-23 11:25:20|2683.9|2679.9|2682|2678|2683.9|2679.9|2682|2678|2
1645615530000|2022-02-23 11:25:30|2682.5|2678.5|2683|2679|2683|2679|2682.5|2678.5|26
1645615540000|2022-02-23 11:25:40|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|0
1645615550000|2022-02-23 11:25:50|2682|2678|2681.6|2677.6|2682|2678|2681.6|2677.6|1
1645615560000|2022-02-23 11:26:00|2682|2678|2683.1|2679.1|2683.6|2679.6|2682|2678|2
1645615570000|2022-02-23 11:26:10|2683|2679|2681.6|2677.6|2683|2679|2681.6|2677.6|2
1645615580000|2022-02-23 11:26:20|2681.1|2677.1|2681|2677|2681.1|2677.1|2681|2677|0
1645615590000|2022-02-23 11:26:30|2680|2676|2679.5|2675.5|2680|2676|2679|2675|7
1645615600000|2022-02-23 11:26:40|2679|2675|2679.6|2675.6|2679.6|2675.6|2679|2675|0
1645615610000|2022-02-23 11:26:50|2679.1|2675.1|2680|2676|2681|2677|2679.1|2675.1|15
1645615620000|2022-02-23 11:27:00|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|2679.1|2675.1|5
1645615630000|2022-02-23 11:27:10|2680|2676|2680|2676|2680|2676|2679|2675|8
1645615640000|2022-02-23 11:27:20|2679.5|2675.5|2680|2676|2680|2676|2679.5|2675.5|1
1645615660000|2022-02-23 11:27:40|2679.9|2675.9|2680|2676|2680|2676|2679|2675|2
1645615670000|2022-02-23 11:27:50|2680.1|2676.1|2681|2677|2681|2677|2680.1|2676.1|5
1645615680000|2022-02-23 11:28:00|2681.5|2677.5|2682|2678|2682|2678|2681.1|2677.1|1
1645615690000|2022-02-23 11:28:10|2682.1|2678.1|2682.6|2678.6|2683.5|2679.5|2682.1|2678.1|6
1645615700000|2022-02-23 11:28:20|2682|2678|2681.6|2677.6|2682|2678|2681.6|2677.6|1
1645615710000|2022-02-23 11:28:30|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|0
1645615720000|2022-02-23 11:28:40|2680.6|2676.6|2681|2677|2681|2677|2680|2676|0
1645615730000|2022-02-23 11:28:50|2682|2678|2683.5|2679.5|2683.5|2679.5|2682|2678|5
1645615740000|2022-02-23 11:29:00|2682.6|2678.6|2682|2678|2682.6|2678.6|2682|2678|0
1645615750000|2022-02-23 11:29:10|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|11
1645615760000|2022-02-23 11:29:20|2680.2|2676.2|2682.6|2678.6|2682.6|2678.6|2680.1|2676.1|18
1645615770000|2022-02-23 11:29:30|2682.5|2678.5|2682|2678|2682.5|2678.5|2681|2677|1
1645615780000|2022-02-23 11:29:40|2683|2679|2683|2679|2683|2679|2683|2679|17
1645615800000|2022-02-23 11:30:00|2682|2678|2680.6|2676.6|2682|2678|2680.6|2676.6|3
1645615810000|2022-02-23 11:30:10|2681|2677|2681|2677|2681|2677|2680.6|2676.6|0
1645615820000|2022-02-23 11:30:20|2680.6|2676.6|2680.6|2676.6|2681|2677|2680.6|2676.6|0
1645615830000|2022-02-23 11:30:30|2681|2677|2680.6|2676.6|2681|2677|2680.6|2676.6|0
1645615840000|2022-02-23 11:30:40|2680.1|2676.1|2680.6|2676.6|2681|2677|2680.1|2676.1|0
1645615850000|2022-02-23 11:30:50|2681|2677|2681|2677|2681|2677|2681|2677|0
1645615860000|2022-02-23 11:31:00|2680.6|2676.6|2682|2678|2682|2678|2680.6|2676.6|1
1645615870000|2022-02-23 11:31:10|2681|2677|2681|2677|2681|2677|2681|2677|2
1645615880000|2022-02-23 11:31:20|2681.6|2677.6|2681.5|2677.5|2681.6|2677.6|2681|2677|16
1645615890000|2022-02-23 11:31:30|2683|2679|2683.6|2679.6|2683.6|2679.6|2683|2679|4
1645615900000|2022-02-23 11:31:40|2688.6|2684.6|2688.6|2684.6|2689|2685|2686.6|2682.6|40
1645615910000|2022-02-23 11:31:50|2689|2685|2689.5|2685.5|2690.5|2686.5|2688.6|2684.6|32
1645615920000|2022-02-23 11:32:00|2689.1|2685.1|2688.5|2684.5|2689.1|2685.1|2688.5|2684.5|0
1645615930000|2022-02-23 11:32:10|2688.4|2684.4|2688|2684|2688.4|2684.4|2687.5|2683.5|1
1645615940000|2022-02-23 11:32:20|2687|2683|2688.5|2684.5|2688.5|2684.5|2686.6|2682.6|2
1645615950000|2022-02-23 11:32:30|2688|2684|2689.5|2685.5|2689.5|2685.5|2687.5|2683.5|4
1645615960000|2022-02-23 11:32:40|2689.1|2685.1|2689|2685|2689.5|2685.5|2688|2684|1
1645615970000|2022-02-23 11:32:50|2688.5|2684.5|2689.5|2685.5|2689.5|2685.5|2688.5|2684.5|3
1645615980000|2022-02-23 11:33:00|2690|2686|2688.6|2684.6|2690|2686|2688.6|2684.6|1
1645615990000|2022-02-23 11:33:10|2688.5|2684.5|2690.5|2686.5|2690.5|2686.5|2688.5|2684.5|2
1645616000000|2022-02-23 11:33:20|2691|2687|2690.6|2686.6|2691|2687|2690.6|2686.6|1
1645616010000|2022-02-23 11:33:30|||||||||9
1645616020000|2022-02-23 11:33:40|2691|2687|2690.1|2686.1|2691|2687|2690.1|2686.1|1
1645616030000|2022-02-23 11:33:50|2690|2686|2690|2686|2691.6|2687.6|2690|2686|5
1645616040000|2022-02-23 11:34:00|2690.1|2686.1|2689|2685|2690.1|2686.1|2688.1|2684.1|10
1645616050000|2022-02-23 11:34:10|2689.6|2685.6|2688|2684|2689.6|2685.6|2687|2683|7
1645616060000|2022-02-23 11:34:20|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688|2684|2
1645616080000|2022-02-23 11:34:40|2689|2685|2691|2687|2691|2687|2689|2685|26
1645616090000|2022-02-23 11:34:50|2691.6|2687.6|2691.5|2687.5|2691.6|2687.6|2691|2687|3
1645616100000|2022-02-23 11:35:00|2691|2687|2691|2687|2691|2687|2691|2687|0
1645616110000|2022-02-23 11:35:10|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|9
1645616120000|2022-02-23 11:35:20|2690.6|2686.6|2691|2687|2691|2687|2690.6|2686.6|1
1645616130000|2022-02-23 11:35:30|2690.1|2686.1|2689.1|2685.1|2690.1|2686.1|2689.1|2685.1|7
1645616140000|2022-02-23 11:35:40|2689.6|2685.6|2689.1|2685.1|2689.6|2685.6|2689|2685|1
1645616150000|2022-02-23 11:35:50|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|0
1645616160000|2022-02-23 11:36:00|2688.5|2684.5|2688.6|2684.6|2689|2685|2688.5|2684.5|1
1645616170000|2022-02-23 11:36:10|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|2688|2684|0
1645616190000|2022-02-23 11:36:30|2687.9|2683.9|2687.5|2683.5|2687.9|2683.9|2687.5|2683.5|6
1645616200000|2022-02-23 11:36:40|2687|2683|2687.5|2683.5|2687.5|2683.5|2687|2683|0
1645616210000|2022-02-23 11:36:50|2688|2684|2688|2684|2688.5|2684.5|2688|2684|3
1645616240000|2022-02-23 11:37:20|2687.6|2683.6|2688|2684|2688|2684|2687.6|2683.6|3
1645616250000|2022-02-23 11:37:30|||||||||1
1645616260000|2022-02-23 11:37:40|2688.1|2684.1|2688.5|2684.5|2688.6|2684.6|2688|2684|1
1645616270000|2022-02-23 11:37:50|2689|2685|2689|2685|2689|2685|2689|2685|0
1645616290000|2022-02-23 11:38:10|2688.6|2684.6|2689|2685|2689|2685|2688.6|2684.6|0
1645616300000|2022-02-23 11:38:20|2689.6|2685.6|2690.5|2686.5|2690.5|2686.5|2689.6|2685.6|4
1645616330000|2022-02-23 11:38:50|2690.1|2686.1|2690|2686|2690.5|2686.5|2690|2686|2
1645616350000|2022-02-23 11:39:10|2688|2684|2687|2683|2688|2684|2687|2683|19
1645616360000|2022-02-23 11:39:20|2687.5|2683.5|2687.5|2683.5|2687.5|2683.5|2687.5|2683.5|2
1645616370000|2022-02-23 11:39:30|2686|2682|2686|2682|2686|2682|2686|2682|1
1645616380000|2022-02-23 11:39:40|2685.6|2681.6|2686|2682|2686|2682|2685.5|2681.5|6
1645616420000|2022-02-23 11:40:20|2685|2681|2685.5|2681.5|2685.5|2681.5|2685|2681|1
1645616450000|2022-02-23 11:40:50|2686|2682|2686|2682|2686|2682|2686|2682|9
1645616460000|2022-02-23 11:41:00|2686.5|2682.5|2687.6|2683.6|2688|2684|2686.5|2682.5|2
1645616470000|2022-02-23 11:41:10|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|0
1645616480000|2022-02-23 11:41:20|2688.9|2684.9|2688.6|2684.6|2689|2685|2688.6|2684.6|0
1645616490000|2022-02-23 11:41:30|2689|2685|2689|2685|2689|2685|2689|2685|0
1645616510000|2022-02-23 11:41:50|||||||||7
1645616520000|2022-02-23 11:42:00|||||||||13
1645616530000|2022-02-23 11:42:10|2690.5|2686.5|2690.1|2686.1|2691|2687|2690.1|2686.1|4
1645616540000|2022-02-23 11:42:20|2690.5|2686.5|2690|2686|2690.5|2686.5|2690|2686|0
1645616550000|2022-02-23 11:42:30|2690.1|2686.1|2691|2687|2691|2687|2690.1|2686.1|3
1645616560000|2022-02-23 11:42:40|2691.1|2687.1|2692|2688|2692|2688|2691|2687|6
1645616570000|2022-02-23 11:42:50|2691.1|2687.1|2691|2687|2691.1|2687.1|2691|2687|4
1645616590000|2022-02-23 11:43:10|2691.5|2687.5|2692|2688|2692|2688|2691.1|2687.1|0
1645616600000|2022-02-23 11:43:20|2691.6|2687.6|2691|2687|2691.6|2687.6|2691|2687|1
1645616610000|2022-02-23 11:43:30|2690.6|2686.6|2691.6|2687.6|2691.6|2687.6|2690.6|2686.6|50
1645616620000|2022-02-23 11:43:40|2690.7|2686.7|2689.6|2685.6|2690.7|2686.7|2688.6|2684.6|5
1645616630000|2022-02-23 11:43:50|2690.6|2686.6|2690.7|2686.7|2691.1|2687.1|2690.6|2686.6|2
1645616640000|2022-02-23 11:44:00|2690.6|2686.6|2692.1|2688.1|2692.1|2688.1|2690.6|2686.6|21
1645616650000|2022-02-23 11:44:10|||||||||2
1645616700000|2022-02-23 11:45:00|2691.2|2687.2|2691.2|2687.2|2691.2|2687.2|2691.2|2687.2|11
1645616710000|2022-02-23 11:45:10|2691.1|2687.1|2690.6|2686.6|2691.1|2687.1|2690.6|2686.6|1
1645616720000|2022-02-23 11:45:20|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|0
1645616730000|2022-02-23 11:45:30|2690.6|2686.6|2689.1|2685.1|2690.6|2686.6|2688.7|2684.7|2
1645616740000|2022-02-23 11:45:40|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|0
1645616750000|2022-02-23 11:45:50|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|0
1645616760000|2022-02-23 11:46:00|||||||||3
1645616780000|2022-02-23 11:46:20|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|1
1645616790000|2022-02-23 11:46:30|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|0
1645616800000|2022-02-23 11:46:40|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|4
1645616820000|2022-02-23 11:47:00|2687.6|2683.6|2688.1|2684.1|2688.1|2684.1|2687.6|2683.6|0
1645616830000|2022-02-23 11:47:10|2688.2|2684.2|2688.6|2684.6|2688.6|2684.6|2688.2|2684.2|4
1645616840000|2022-02-23 11:47:20|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|0
1645616850000|2022-02-23 11:47:30|||||||||1
1645616870000|2022-02-23 11:47:50|2690|2686|2690.6|2686.6|2690.6|2686.6|2690|2686|3
1645616890000|2022-02-23 11:48:10|2691.1|2687.1|2691.1|2687.1|2692.1|2688.1|2691.1|2687.1|21
1645616900000|2022-02-23 11:48:20|2691.7|2687.7|2693.2|2689.2|2693.7|2689.7|2691.7|2687.7|4
1645616910000|2022-02-23 11:48:30|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|0
1645616920000|2022-02-23 11:48:40|2692.6|2688.6|2692.6|2688.6|2692.6|2688.6|2692.6|2688.6|2
1645616940000|2022-02-23 11:49:00|2692.1|2688.1|2692.6|2688.6|2692.6|2688.6|2692.1|2688.1|1
1645616950000|2022-02-23 11:49:10|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|0
1645616960000|2022-02-23 11:49:20|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|0
1645616970000|2022-02-23 11:49:30|2691.2|2687.2|2692.1|2688.1|2692.1|2688.1|2691.2|2687.2|3
1645616980000|2022-02-23 11:49:40|2691.2|2687.2|2691.2|2687.2|2691.2|2687.2|2691.2|2687.2|7
1645616990000|2022-02-23 11:49:50|2690.1|2686.1|2689.7|2685.7|2690.1|2686.1|2689.7|2685.7|19
1645617000000|2022-02-23 11:50:00|2690.7|2686.7|2690.1|2686.1|2690.7|2686.7|2690.1|2686.1|3
1645617010000|2022-02-23 11:50:10|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.6|2685.6|2
1645617020000|2022-02-23 11:50:20|2690.1|2686.1|2689.7|2685.7|2690.1|2686.1|2689.7|2685.7|0
1645617040000|2022-02-23 11:50:40|2689.2|2685.2|2689.7|2685.7|2689.7|2685.7|2688.7|2684.7|2
1645617050000|2022-02-23 11:50:50|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|0
1645617070000|2022-02-23 11:51:10|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|0
1645617080000|2022-02-23 11:51:20|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|0
1645617090000|2022-02-23 11:51:30|2688.3|2684.3|2688.7|2684.7|2688.7|2684.7|2688.3|2684.3|1
1645617110000|2022-02-23 11:51:50|||||||||4
1645617130000|2022-02-23 11:52:10|||||||||1
1645617140000|2022-02-23 11:52:20|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|0
1645617150000|2022-02-23 11:52:30|2689.3|2685.3|2691.7|2687.7|2691.7|2687.7|2689.3|2685.3|18
1645617170000|2022-02-23 11:52:50|2691.6|2687.6|2691.6|2687.6|2691.6|2687.6|2691.6|2687.6|1
1645617180000|2022-02-23 11:53:00|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|2690.1|2686.1|1
1645617200000|2022-02-23 11:53:20|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|1
1645617210000|2022-02-23 11:53:30|2692.2|2688.2|2692.7|2688.7|2693.1|2689.1|2691.8|2687.8|21
1645617220000|2022-02-23 11:53:40|2693.1|2689.1|2691.7|2687.7|2693.1|2689.1|2691.7|2687.7|1
1645617230000|2022-02-23 11:53:50|2692.1|2688.1|2693.1|2689.1|2693.1|2689.1|2691.7|2687.7|3
1645617240000|2022-02-23 11:54:00|2692.7|2688.7|2693.1|2689.1|2693.1|2689.1|2692.7|2688.7|0
1645617250000|2022-02-23 11:54:10|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|0
1645617260000|2022-02-23 11:54:20|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|4
1645617270000|2022-02-23 11:54:30|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|0
1645617300000|2022-02-23 11:55:00|||||||||1
1645617310000|2022-02-23 11:55:10|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|27
1645617320000|2022-02-23 11:55:20|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2
1645617330000|2022-02-23 11:55:30|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|7
1645617360000|2022-02-23 11:56:00|2692.7|2688.7|2693.1|2689.1|2693.1|2689.1|2692.7|2688.7|3
1645617370000|2022-02-23 11:56:10|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|7
1645617380000|2022-02-23 11:56:20|2695|2691|2695.1|2691.1|2695.7|2691.7|2695|2691|21
1645617390000|2022-02-23 11:56:30|2694.6|2690.6|2694.1|2690.1|2694.7|2690.7|2694.1|2690.1|7
1645617410000|2022-02-23 11:56:50|||||||||3
1645617420000|2022-02-23 11:57:00|2693.6|2689.6|2694.1|2690.1|2694.1|2690.1|2693.6|2689.6|5
1645617430000|2022-02-23 11:57:10|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|2
1645617440000|2022-02-23 11:57:20|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|0
1645617450000|2022-02-23 11:57:30|2694.7|2690.7|2695.1|2691.1|2695.1|2691.1|2694.7|2690.7|2
1645617460000|2022-02-23 11:57:40|||||||||3
1645617480000|2022-02-23 11:58:00|||||||||2
1645617490000|2022-02-23 11:58:10|||||||||6
1645617500000|2022-02-23 11:58:20|||||||||1
1645617530000|2022-02-23 11:58:50|2696.1|2692.1|2696.7|2692.7|2696.7|2692.7|2695.6|2691.6|13
1645617540000|2022-02-23 11:59:00|2696.6|2692.6|2696.1|2692.1|2696.6|2692.6|2696.1|2692.1|1
1645617550000|2022-02-23 11:59:10|2696.3|2692.3|2697.1|2693.1|2697.2|2693.2|2696.3|2692.3|16
1645617560000|2022-02-23 11:59:20|||||||||33
1645617570000|2022-02-23 11:59:30|||||||||1
1645617590000|2022-02-23 11:59:50|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|3
1645617600000|2022-02-23 12:00:00|2695.7|2691.7|2696.1|2692.1|2696.6|2692.6|2695.6|2691.6|7
1645617610000|2022-02-23 12:00:10|2695.7|2691.7|2695.7|2691.7|2696.1|2692.1|2695.6|2691.6|22
1645617620000|2022-02-23 12:00:20|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|2695.7|2691.7|0
1645617640000|2022-02-23 12:00:40|2696.6|2692.6|2697.1|2693.1|2697.1|2693.1|2696.6|2692.6|2
1645617650000|2022-02-23 12:00:50|2696.6|2692.6|2696.6|2692.6|2696.6|2692.6|2696.1|2692.1|1
1645617660000|2022-02-23 12:01:00|2696.1|2692.1|2696.7|2692.7|2696.7|2692.7|2696.1|2692.1|1
1645617670000|2022-02-23 12:01:10|||||||||2
1645617680000|2022-02-23 12:01:20|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|1
1645617690000|2022-02-23 12:01:30|||||||||4
1645617700000|2022-02-23 12:01:40|||||||||2
1645617710000|2022-02-23 12:01:50|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|5
1645617720000|2022-02-23 12:02:00|2697.2|2693.2|2696.1|2692.1|2697.2|2693.2|2696.1|2692.1|11
1645617730000|2022-02-23 12:02:10|2696.6|2692.6|2697.1|2693.1|2697.1|2693.1|2696.6|2692.6|8
1645617740000|2022-02-23 12:02:20|||||||||1
1645617790000|2022-02-23 12:03:10|2696.6|2692.6|2695.6|2691.6|2696.6|2692.6|2695.6|2691.6|2
1645617800000|2022-02-23 12:03:20|2695.1|2691.1|2694.6|2690.6|2695.1|2691.1|2694.1|2690.1|1
1645617810000|2022-02-23 12:03:30|2694.1|2690.1|2694.1|2690.1|2694.6|2690.6|2694.1|2690.1|2
1645617830000|2022-02-23 12:03:50|||||||||1
1645617840000|2022-02-23 12:04:00|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|10
1645617860000|2022-02-23 12:04:20|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|9
1645617870000|2022-02-23 12:04:30|2695.7|2691.7|2696.1|2692.1|2696.1|2692.1|2695.7|2691.7|2
1645617880000|2022-02-23 12:04:40|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|0
1645617910000|2022-02-23 12:05:10|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|0
1645617920000|2022-02-23 12:05:20|||||||||3
1645617960000|2022-02-23 12:06:00|2695.1|2691.1|2694.7|2690.7|2695.1|2691.1|2694.7|2690.7|1
1645617970000|2022-02-23 12:06:10|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|0
1645617980000|2022-02-23 12:06:20|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|2693.1|2689.1|2
1645618010000|2022-02-23 12:06:50|2693.7|2689.7|2694.1|2690.1|2694.1|2690.1|2693.7|2689.7|1
1645618020000|2022-02-23 12:07:00|||||||||1
1645618040000|2022-02-23 12:07:20|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|0
1645618050000|2022-02-23 12:07:30|2693.2|2689.2|2693.1|2689.1|2693.2|2689.2|2693.1|2689.1|0
1645618060000|2022-02-23 12:07:40|2693|2689|2693.1|2689.1|2693.1|2689.1|2692.6|2688.6|4
1645618090000|2022-02-23 12:08:10|2693.3|2689.3|2694.1|2690.1|2694.1|2690.1|2693.3|2689.3|4
1645618120000|2022-02-23 12:08:40|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|1
1645618140000|2022-02-23 12:09:00|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|0
1645618150000|2022-02-23 12:09:10|2693.1|2689.1|2694.1|2690.1|2694.1|2690.1|2693.1|2689.1|3
1645618170000|2022-02-23 12:09:30|||||||||1
1645618180000|2022-02-23 12:09:40|2694.6|2690.6|2695.1|2691.1|2695.1|2691.1|2694.6|2690.6|1
1645618190000|2022-02-23 12:09:50|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|5
1645618200000|2022-02-23 12:10:00|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|0
1645618260000|2022-02-23 12:11:00|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|2
1645618280000|2022-02-23 12:11:20|||||||||1
1645618290000|2022-02-23 12:11:30|2692.6|2688.6|2693.1|2689.1|2693.1|2689.1|2692.6|2688.6|4
1645618300000|2022-02-23 12:11:40|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|3
1645618310000|2022-02-23 12:11:50|2693.7|2689.7|2694.1|2690.1|2694.1|2690.1|2693.7|2689.7|1
1645618320000|2022-02-23 12:12:00|2693.6|2689.6|2693.7|2689.7|2694.1|2690.1|2693.6|2689.6|8
1645618330000|2022-02-23 12:12:10|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|1
1645618340000|2022-02-23 12:12:20|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|0
1645618360000|2022-02-23 12:12:40|||||||||3
1645618370000|2022-02-23 12:12:50|||||||||1
1645618380000|2022-02-23 12:13:00|||||||||1
1645618400000|2022-02-23 12:13:20|2694.3|2690.3|2696.1|2692.1|2696.1|2692.1|2694.3|2690.3|13
1645618420000|2022-02-23 12:13:40|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|1
1645618450000|2022-02-23 12:14:10|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|0
1645618460000|2022-02-23 12:14:20|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|0
1645618470000|2022-02-23 12:14:30|2694.6|2690.6|2694.1|2690.1|2694.6|2690.6|2694.1|2690.1|0
1645618480000|2022-02-23 12:14:40|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|1
1645618500000|2022-02-23 12:15:00|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|0
1645618510000|2022-02-23 12:15:10|2693.7|2689.7|2694.1|2690.1|2694.1|2690.1|2693.7|2689.7|2
1645618530000|2022-02-23 12:15:30|2693.7|2689.7|2692.6|2688.6|2693.7|2689.7|2692.6|2688.6|33
1645618550000|2022-02-23 12:15:50|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|0
1645618560000|2022-02-23 12:16:00|2692.6|2688.6|2692.6|2688.6|2692.6|2688.6|2692.6|2688.6|1
1645618570000|2022-02-23 12:16:10|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|2692.7|2688.7|0
1645618580000|2022-02-23 12:16:20|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|0
1645618590000|2022-02-23 12:16:30|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|2
1645618600000|2022-02-23 12:16:40|2693.3|2689.3|2694.6|2690.6|2694.6|2690.6|2693.3|2689.3|1
1645618610000|2022-02-23 12:16:50|2694.8|2690.8|2695.7|2691.7|2696.1|2692.1|2694.8|2690.8|5
1645618620000|2022-02-23 12:17:00|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|0
1645618630000|2022-02-23 12:17:10|||||||||2
1645618640000|2022-02-23 12:17:20|2696.4|2692.4|2698.1|2694.1|2698.1|2694.1|2696.4|2692.4|4
1645618660000|2022-02-23 12:17:40|2699.1|2695.1|2699.1|2695.1|2699.1|2695.1|2699.1|2695.1|4
1645618680000|2022-02-23 12:18:00|2698.7|2694.7|2699.1|2695.1|2699.1|2695.1|2698.7|2694.7|4
1645618690000|2022-02-23 12:18:10|||||||||1
1645618700000|2022-02-23 12:18:20|||||||||3
1645618710000|2022-02-23 12:18:30|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|0
1645618720000|2022-02-23 12:18:40|2698.8|2694.8|2697.7|2693.7|2698.8|2694.8|2697.7|2693.7|6
1645618730000|2022-02-23 12:18:50|2698.1|2694.1|2699.1|2695.1|2699.1|2695.1|2698.1|2694.1|2
1645618740000|2022-02-23 12:19:00|2699.2|2695.2|2698.7|2694.7|2700.1|2696.1|2698.7|2694.7|2
1645618750000|2022-02-23 12:19:10|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|9
1645618760000|2022-02-23 12:19:20|2699.3|2695.3|2699.1|2695.1|2699.3|2695.3|2699.1|2695.1|0
1645618770000|2022-02-23 12:19:30|2699.2|2695.2|2699.6|2695.6|2699.6|2695.6|2699.2|2695.2|1
1645618780000|2022-02-23 12:19:40|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|0
1645618790000|2022-02-23 12:19:50|2699.1|2695.1|2700.1|2696.1|2700.1|2696.1|2699.1|2695.1|7
1645618800000|2022-02-23 12:20:00|2699.7|2695.7|2699.1|2695.1|2700.1|2696.1|2699.1|2695.1|14
1645618810000|2022-02-23 12:20:10|2698.7|2694.7|2697.2|2693.2|2698.7|2694.7|2697.2|2693.2|6
1645618820000|2022-02-23 12:20:20|2697.1|2693.1|2696.7|2692.7|2697.1|2693.1|2696.2|2692.2|3
1645618830000|2022-02-23 12:20:30|2696.3|2692.3|2695.8|2691.8|2696.3|2692.3|2695.2|2691.2|2
1645618840000|2022-02-23 12:20:40|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|0
1645618850000|2022-02-23 12:20:50|2695.2|2691.2|2695.2|2691.2|2695.7|2691.7|2695.2|2691.2|1
1645618860000|2022-02-23 12:21:00|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|2694.7|2690.7|2
1645618870000|2022-02-23 12:21:10|2695.6|2691.6|2695.7|2691.7|2696.1|2692.1|2695.6|2691.6|3
1645618880000|2022-02-23 12:21:20|2696.1|2692.1|2695.7|2691.7|2696.1|2692.1|2695.7|2691.7|15
1645618900000|2022-02-23 12:21:40|2696.1|2692.1|2696.7|2692.7|2697.1|2693.1|2696.1|2692.1|4
1645618920000|2022-02-23 12:22:00|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|5
1645618930000|2022-02-23 12:22:10|2696.6|2692.6|2696.2|2692.2|2696.6|2692.6|2696.2|2692.2|2
1645618940000|2022-02-23 12:22:20|2696.6|2692.6|2696.7|2692.7|2696.7|2692.7|2696.6|2692.6|0
1645618960000|2022-02-23 12:22:40|2696.2|2692.2|2695.2|2691.2|2696.2|2692.2|2695.2|2691.2|1
1645618970000|2022-02-23 12:22:50|2695.1|2691.1|2695.7|2691.7|2695.7|2691.7|2695.1|2691.1|6
1645619000000|2022-02-23 12:23:20|||||||||1
1645619020000|2022-02-23 12:23:40|2695.6|2691.6|2696.1|2692.1|2696.1|2692.1|2695.6|2691.6|0
1645619030000|2022-02-23 12:23:50|2696.3|2692.3|2697.1|2693.1|2697.1|2693.1|2696.3|2692.3|2
1645619040000|2022-02-23 12:24:00|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|1
1645619060000|2022-02-23 12:24:20|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|2
1645619070000|2022-02-23 12:24:30|2696.2|2692.2|2697.1|2693.1|2697.1|2693.1|2696.2|2692.2|1
1645619100000|2022-02-23 12:25:00|2696.7|2692.7|2697.1|2693.1|2697.1|2693.1|2696.7|2692.7|0
1645619120000|2022-02-23 12:25:20|2696.2|2692.2|2696.2|2692.2|2696.7|2692.7|2696.2|2692.2|9
1645619220000|2022-02-23 12:27:00|2697.1|2693.1|2697.1|2693.1|2697.1|2693.1|2697.1|2693.1|6
1645619230000|2022-02-23 12:27:10|||||||||2
1645619240000|2022-02-23 12:27:20|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|3
1645619280000|2022-02-23 12:28:00|2697.1|2693.1|2696.7|2692.7|2697.1|2693.1|2696.7|2692.7|1
1645619290000|2022-02-23 12:28:10|2697.1|2693.1|2697.1|2693.1|2697.1|2693.1|2697.1|2693.1|0
1645619300000|2022-02-23 12:28:20|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|0
1645619320000|2022-02-23 12:28:40|2697.1|2693.1|2696.7|2692.7|2697.1|2693.1|2696.7|2692.7|2
1645619330000|2022-02-23 12:28:50|2697.7|2693.7|2700.2|2696.2|2700.6|2696.6|2697.7|2693.7|13
1645619340000|2022-02-23 12:29:00|2699.3|2695.3|2700.2|2696.2|2700.2|2696.2|2699.2|2695.2|3
1645619350000|2022-02-23 12:29:10|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|0
1645619360000|2022-02-23 12:29:20|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|1
1645619370000|2022-02-23 12:29:30|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|2
1645619380000|2022-02-23 12:29:40|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|0
1645619400000|2022-02-23 12:30:00|2698.2|2694.2|2698.7|2694.7|2698.7|2694.7|2698.2|2694.2|1
1645619430000|2022-02-23 12:30:30|2697.7|2693.7|2697.2|2693.2|2697.7|2693.7|2697.2|2693.2|0
1645619440000|2022-02-23 12:30:40|2696.8|2692.8|2696.7|2692.7|2696.8|2692.8|2696.7|2692.7|0
1645619450000|2022-02-23 12:30:50|2696.3|2692.3|2697.1|2693.1|2697.1|2693.1|2696.2|2692.2|1
1645619460000|2022-02-23 12:31:00|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|0
1645619500000|2022-02-23 12:31:40|2696.7|2692.7|2697.1|2693.1|2697.1|2693.1|2696.7|2692.7|6
1645619510000|2022-02-23 12:31:50|2696.7|2692.7|2697.1|2693.1|2697.1|2693.1|2696.7|2692.7|3
1645619520000|2022-02-23 12:32:00|2696.7|2692.7|2696.6|2692.6|2696.7|2692.7|2696.2|2692.2|2
1645619530000|2022-02-23 12:32:10|2696.3|2692.3|2696.2|2692.2|2696.3|2692.3|2696.2|2692.2|0
1645619540000|2022-02-23 12:32:20|2695.7|2691.7|2695.2|2691.2|2695.7|2691.7|2695.2|2691.2|1
1645619550000|2022-02-23 12:32:30|2695.3|2691.3|2696.1|2692.1|2696.1|2692.1|2695.3|2691.3|4
1645619570000|2022-02-23 12:32:50|2696.6|2692.6|2696.6|2692.6|2696.6|2692.6|2696.6|2692.6|1
1645619580000|2022-02-23 12:33:00|2696.7|2692.7|2697.2|2693.2|2697.6|2693.6|2696.7|2692.7|1
1645619600000|2022-02-23 12:33:20|2698.1|2694.1|2698.6|2694.6|2698.6|2694.6|2698.1|2694.1|2
1645619620000|2022-02-23 12:33:40|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|2698.7|2694.7|0
1645619630000|2022-02-23 12:33:50|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|2698.2|2694.2|0
1645619640000|2022-02-23 12:34:00|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|0
1645619720000|2022-02-23 12:35:20|2698.1|2694.1|2699.1|2695.1|2699.1|2695.1|2698.1|2694.1|2
1645619730000|2022-02-23 12:35:30|2699.2|2695.2|2700.7|2696.7|2700.7|2696.7|2699.2|2695.2|1
1645619740000|2022-02-23 12:35:40|2701.2|2697.2|2702.2|2698.2|2702.2|2698.2|2700.7|2696.7|3
1645619750000|2022-02-23 12:35:50|2701.7|2697.7|2701.7|2697.7|2702.2|2698.2|2701.7|2697.7|5
1645619760000|2022-02-23 12:36:00|2702.2|2698.2|2700.8|2696.8|2702.2|2698.2|2700.8|2696.8|5
1645619770000|2022-02-23 12:36:10|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|0
1645619780000|2022-02-23 12:36:20|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|4
1645619790000|2022-02-23 12:36:30|2700.7|2696.7|2701.2|2697.2|2701.2|2697.2|2700.7|2696.7|3
1645619800000|2022-02-23 12:36:40|2700.7|2696.7|2701.2|2697.2|2701.2|2697.2|2700.7|2696.7|3
1645619810000|2022-02-23 12:36:50|2700.7|2696.7|2700.2|2696.2|2700.7|2696.7|2700.2|2696.2|2
1645619820000|2022-02-23 12:37:00|2699.7|2695.7|2701.2|2697.2|2701.2|2697.2|2699.7|2695.7|23
1645619870000|2022-02-23 12:37:50|2702.2|2698.2|2702.2|2698.2|2702.2|2698.2|2702.2|2698.2|8
1645619880000|2022-02-23 12:38:00|||||||||5
1645619890000|2022-02-23 12:38:10|2701.7|2697.7|2702.2|2698.2|2702.2|2698.2|2701.7|2697.7|2
1645619900000|2022-02-23 12:38:20|2701.7|2697.7|2701.7|2697.7|2701.7|2697.7|2701.7|2697.7|0
1645619910000|2022-02-23 12:38:30|2701.3|2697.3|2701.2|2697.2|2701.3|2697.3|2701.2|2697.2|0
1645619940000|2022-02-23 12:39:00|2701.1|2697.1|2700.2|2696.2|2701.1|2697.1|2700.2|2696.2|2
1645619950000|2022-02-23 12:39:10|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|2699.7|2695.7|1
1645619960000|2022-02-23 12:39:20|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|2700.7|2696.7|1
1645619970000|2022-02-23 12:39:30|2700.3|2696.3|2700.7|2696.7|2701.2|2697.2|2699.7|2695.7|4
1645619980000|2022-02-23 12:39:40|2700.8|2696.8|2701.2|2697.2|2702.2|2698.2|2700.8|2696.8|15
1645619990000|2022-02-23 12:39:50|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|3
1645620000000|2022-02-23 12:40:00|2699.7|2695.7|2700.7|2696.7|2700.7|2696.7|2699.7|2695.7|8
1645620040000|2022-02-23 12:40:40|2699.4|2695.4|2699.4|2695.4|2699.4|2695.4|2699.4|2695.4|3
1645620050000|2022-02-23 12:40:50|2699.2|2695.2|2696.7|2692.7|2699.2|2695.2|2696.7|2692.7|10
1645620060000|2022-02-23 12:41:00|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|0
1645620080000|2022-02-23 12:41:20|2696.7|2692.7|2697.2|2693.2|2697.2|2693.2|2696.7|2692.7|7
1645620120000|2022-02-23 12:42:00|2697.3|2693.3|2699.1|2695.1|2699.1|2695.1|2697.3|2693.3|4
1645620130000|2022-02-23 12:42:10|2699.2|2695.2|2700.2|2696.2|2700.2|2696.2|2699.2|2695.2|6
1645620140000|2022-02-23 12:42:20|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|2700.2|2696.2|4
1645620150000|2022-02-23 12:42:30|2700.3|2696.3|2700.2|2696.2|2700.3|2696.3|2700.2|2696.2|10
1645620200000|2022-02-23 12:43:20|2700.3|2696.3|2701.2|2697.2|2701.2|2697.2|2700.3|2696.3|2
1645620210000|2022-02-23 12:43:30|2701.8|2697.8|2701.3|2697.3|2701.8|2697.8|2701.3|2697.3|4
1645620240000|2022-02-23 12:44:00|2701.8|2697.8|2701.3|2697.3|2701.8|2697.8|2701.3|2697.3|2
1645620250000|2022-02-23 12:44:10|2701.2|2697.2|2700.8|2696.8|2701.3|2697.3|2700.8|2696.8|6
1645620280000|2022-02-23 12:44:40|2699.3|2695.3|2698.8|2694.8|2699.3|2695.3|2698.8|2694.8|4
1645620300000|2022-02-23 12:45:00|2698.3|2694.3|2698.7|2694.7|2698.7|2694.7|2697.8|2693.8|1
1645620310000|2022-02-23 12:45:10|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|2698.8|2694.8|0
1645620360000|2022-02-23 12:46:00|2698.3|2694.3|2698.8|2694.8|2698.8|2694.8|2698.3|2694.3|2
1645620380000|2022-02-23 12:46:20|2697.8|2693.8|2697.3|2693.3|2697.8|2693.8|2697.3|2693.3|2
1645620390000|2022-02-23 12:46:30|2697.4|2693.4|2697.8|2693.8|2697.8|2693.8|2697.4|2693.4|2
1645620440000|2022-02-23 12:47:20|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2
1645620450000|2022-02-23 12:47:30|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|2697.8|2693.8|0
1645620460000|2022-02-23 12:47:40|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|0
1645620480000|2022-02-23 12:48:00|2698.2|2694.2|2697.3|2693.3|2698.2|2694.2|2697.3|2693.3|5
1645620490000|2022-02-23 12:48:10|2696.8|2692.8|2696.8|2692.8|2697.3|2693.3|2696.8|2692.8|0
1645620530000|2022-02-23 12:48:50|2696.4|2692.4|2696.3|2692.3|2696.4|2692.4|2696.3|2692.3|0
1645620550000|2022-02-23 12:49:10|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|5
1645620600000|2022-02-23 12:50:00|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2
1645620610000|2022-02-23 12:50:10|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|0
1645620660000|2022-02-23 12:51:00|2697.2|2693.2|2696.3|2692.3|2697.2|2693.2|2696.3|2692.3|7
1645620690000|2022-02-23 12:51:30|||||||||1
1645620700000|2022-02-23 12:51:40|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|1
1645620780000|2022-02-23 12:53:00|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|3
1645620790000|2022-02-23 12:53:10|2695.8|2691.8|2696.3|2692.3|2696.3|2692.3|2695.3|2691.3|3
1645620800000|2022-02-23 12:53:20|2695.8|2691.8|2695.8|2691.8|2696.3|2692.3|2695.8|2691.8|1
1645620810000|2022-02-23 12:53:30|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|0
1645620830000|2022-02-23 12:53:50|2696.2|2692.2|2696.3|2692.3|2696.3|2692.3|2695.8|2691.8|1
1645620840000|2022-02-23 12:54:00|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|1
1645620860000|2022-02-23 12:54:20|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|2
1645620870000|2022-02-23 12:54:30|2695.8|2691.8|2694.7|2690.7|2695.8|2691.8|2693.8|2689.8|6
1645620880000|2022-02-23 12:54:40|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|0
1645620890000|2022-02-23 12:54:50|||||||||1
1645620900000|2022-02-23 12:55:00|2693.8|2689.8|2693.3|2689.3|2693.8|2689.8|2693.3|2689.3|3
1645620910000|2022-02-23 12:55:10|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|5
1645620930000|2022-02-23 12:55:30|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|3
1645620940000|2022-02-23 12:55:40|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|9
1645620960000|2022-02-23 12:56:00|2692.9|2688.9|2692.8|2688.8|2692.9|2688.9|2692.8|2688.8|6
1645620970000|2022-02-23 12:56:10|2693.7|2689.7|2693.7|2689.7|2693.8|2689.8|2693.7|2689.7|41
1645620980000|2022-02-23 12:56:20|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|2692.8|2688.8|8
1645620990000|2022-02-23 12:56:30|2691.9|2687.9|2689.8|2685.8|2691.9|2687.9|2689.4|2685.4|53
1645621010000|2022-02-23 12:56:50|||||||||1
1645621050000|2022-02-23 12:57:30|2691.3|2687.3|2693.3|2689.3|2693.3|2689.3|2691.3|2687.3|6
1645621060000|2022-02-23 12:57:40|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.3|2689.3|9
1645621070000|2022-02-23 12:57:50|2694.7|2690.7|2691.3|2687.3|2694.7|2690.7|2691.3|2687.3|7
1645621080000|2022-02-23 12:58:00|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|0
1645621090000|2022-02-23 12:58:10|||||||||1
1645621120000|2022-02-23 12:58:40|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|3
1645621140000|2022-02-23 12:59:00|2691.4|2687.4|2692.8|2688.8|2692.8|2688.8|2691.4|2687.4|3
1645621150000|2022-02-23 12:59:10|2692.4|2688.4|2692.3|2688.3|2692.4|2688.4|2692.3|2688.3|1
1645621190000|2022-02-23 12:59:50|2692.2|2688.2|2693.7|2689.7|2693.7|2689.7|2691.3|2687.3|11
1645621200000|2022-02-23 13:00:00|2694.8|2690.8|2691.3|2687.3|2694.8|2690.8|2691.3|2687.3|20
1645621210000|2022-02-23 13:00:10|2690.8|2686.8|2692.3|2688.3|2692.8|2688.8|2690.8|2686.8|2
1645621220000|2022-02-23 13:00:20|2692.2|2688.2|2690.8|2686.8|2692.2|2688.2|2690.8|2686.8|6
1645621240000|2022-02-23 13:00:40|2691.3|2687.3|2690.8|2686.8|2691.3|2687.3|2690.8|2686.8|1
1645621250000|2022-02-23 13:00:50|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|7
1645621260000|2022-02-23 13:01:00|2690.3|2686.3|2689.3|2685.3|2690.3|2686.3|2689.3|2685.3|16
1645621270000|2022-02-23 13:01:10|||||||||2
1645621280000|2022-02-23 13:01:20|2690.3|2686.3|2690.9|2686.9|2690.9|2686.9|2690.3|2686.3|10
1645621290000|2022-02-23 13:01:30|2690.8|2686.8|2689.8|2685.8|2690.8|2686.8|2689.8|2685.8|19
1645621300000|2022-02-23 13:01:40|2689.4|2685.4|2689.3|2685.3|2689.4|2685.4|2689.3|2685.3|3
1645621320000|2022-02-23 13:02:00|2688.3|2684.3|2689.2|2685.2|2689.2|2685.2|2688.3|2684.3|8
1645621330000|2022-02-23 13:02:10|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|0
1645621340000|2022-02-23 13:02:20|2690.8|2686.8|2690.3|2686.3|2690.8|2686.8|2690.3|2686.3|12
1645621350000|2022-02-23 13:02:30|2691.2|2687.2|2689.3|2685.3|2692.3|2688.3|2689.3|2685.3|11
1645621360000|2022-02-23 13:02:40|2690.3|2686.3|2689.3|2685.3|2690.3|2686.3|2689.3|2685.3|8
1645621380000|2022-02-23 13:03:00|||||||||11
1645621390000|2022-02-23 13:03:10|||||||||7
1645621400000|2022-02-23 13:03:20|||||||||2
1645621410000|2022-02-23 13:03:30|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|1
1645621420000|2022-02-23 13:03:40|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|0
1645621440000|2022-02-23 13:04:00|2688.3|2684.3|2687.3|2683.3|2688.3|2684.3|2687.3|2683.3|3
1645621450000|2022-02-23 13:04:10|2686.4|2682.4|2685.8|2681.8|2686.4|2682.4|2685.8|2681.8|6
1645621460000|2022-02-23 13:04:20|2686.3|2682.3|2685.2|2681.2|2686.3|2682.3|2685.2|2681.2|16
1645621470000|2022-02-23 13:04:30|2682.8|2678.8|2682.3|2678.3|2683.3|2679.3|2682.3|2678.3|31
1645621480000|2022-02-23 13:04:40|2682.7|2678.7|2682.8|2678.8|2682.8|2678.8|2682.7|2678.7|3
1645621490000|2022-02-23 13:04:50|2683.3|2679.3|2687.3|2683.3|2687.3|2683.3|2683.3|2679.3|16
1645621500000|2022-02-23 13:05:00|2688.2|2684.2|2686.8|2682.8|2688.3|2684.3|2685.8|2681.8|69
1645621510000|2022-02-23 13:05:10|2686.4|2682.4|2689.3|2685.3|2689.3|2685.3|2685.8|2681.8|15
1645621520000|2022-02-23 13:05:20|2688.8|2684.8|2687.3|2683.3|2688.8|2684.8|2687.3|2683.3|21
1645621540000|2022-02-23 13:05:40|2685.8|2681.8|2690.3|2686.3|2690.3|2686.3|2685.8|2681.8|8
1645621550000|2022-02-23 13:05:50|2689.4|2685.4|2689.3|2685.3|2689.7|2685.7|2689.3|2685.3|46
1645621560000|2022-02-23 13:06:00|||||||||4
1645621570000|2022-02-23 13:06:10|2688.8|2684.8|2689.3|2685.3|2689.3|2685.3|2688.8|2684.8|1
1645621580000|2022-02-23 13:06:20|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|5
1645621590000|2022-02-23 13:06:30|||||||||11
1645621600000|2022-02-23 13:06:40|2688.7|2684.7|2689.3|2685.3|2689.3|2685.3|2688.7|2684.7|5
1645621610000|2022-02-23 13:06:50|2690.7|2686.7|2692.8|2688.8|2692.8|2688.8|2690.7|2686.7|12
1645621620000|2022-02-23 13:07:00|2693.3|2689.3|2690.8|2686.8|2693.3|2689.3|2689.8|2685.8|16
1645621630000|2022-02-23 13:07:10|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|0
1645621640000|2022-02-23 13:07:20|2690.8|2686.8|2691.3|2687.3|2691.3|2687.3|2690.8|2686.8|1
1645621650000|2022-02-23 13:07:30|||||||||1
1645621660000|2022-02-23 13:07:40|2691.4|2687.4|2691.8|2687.8|2691.8|2687.8|2691.4|2687.4|1
1645621670000|2022-02-23 13:07:50|2691.4|2687.4|2690.3|2686.3|2691.4|2687.4|2690.3|2686.3|9
1645621680000|2022-02-23 13:08:00|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|10
1645621700000|2022-02-23 13:08:20|2689.2|2685.2|2688.7|2684.7|2689.2|2685.2|2688.3|2684.3|2
1645621710000|2022-02-23 13:08:30|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|0
1645621740000|2022-02-23 13:09:00|2689.3|2685.3|2688.3|2684.3|2689.3|2685.3|2688.3|2684.3|8
1645621750000|2022-02-23 13:09:10|2688.7|2684.7|2690.3|2686.3|2691.3|2687.3|2688.3|2684.3|19
1645621760000|2022-02-23 13:09:20|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2
1645621770000|2022-02-23 13:09:30|||||||||5
1645621780000|2022-02-23 13:09:40|2690.7|2686.7|2690.8|2686.8|2691.3|2687.3|2690.7|2686.7|8
1645621790000|2022-02-23 13:09:50|2689.8|2685.8|2688.8|2684.8|2689.8|2685.8|2688.8|2684.8|5
1645621800000|2022-02-23 13:10:00|||||||||2
1645621810000|2022-02-23 13:10:10|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2
1645621860000|2022-02-23 13:11:00|2688.8|2684.8|2689.3|2685.3|2689.3|2685.3|2688.8|2684.8|16
1645621870000|2022-02-23 13:11:10|2689.2|2685.2|2688.8|2684.8|2689.2|2685.2|2688.3|2684.3|10
1645621880000|2022-02-23 13:11:20|||||||||2
1645621890000|2022-02-23 13:11:30|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|1
1645621900000|2022-02-23 13:11:40|||||||||4
1645621910000|2022-02-23 13:11:50|||||||||17
1645621920000|2022-02-23 13:12:00|||||||||4
1645621930000|2022-02-23 13:12:10|||||||||1
1645621940000|2022-02-23 13:12:20|||||||||1
1645621950000|2022-02-23 13:12:30|||||||||1
1645621970000|2022-02-23 13:12:50|||||||||6
1645621990000|2022-02-23 13:13:10|2688.4|2684.4|2690.3|2686.3|2690.3|2686.3|2688.4|2684.4|8
1645622000000|2022-02-23 13:13:20|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2
1645622010000|2022-02-23 13:13:30|2691.3|2687.3|2689.3|2685.3|2691.3|2687.3|2688.9|2684.9|7
1645622020000|2022-02-23 13:13:40|2688.8|2684.8|2689.3|2685.3|2689.3|2685.3|2688.8|2684.8|0
1645622040000|2022-02-23 13:14:00|2689.2|2685.2|2688.3|2684.3|2689.2|2685.2|2688.3|2684.3|1
1645622050000|2022-02-23 13:14:10|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|5
1645622060000|2022-02-23 13:14:20|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|0
1645622070000|2022-02-23 13:14:30|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|7
1645622090000|2022-02-23 13:14:50|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|9
1645622100000|2022-02-23 13:15:00|||||||||1
1645622110000|2022-02-23 13:15:10|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|6
1645622120000|2022-02-23 13:15:20|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2
1645622130000|2022-02-23 13:15:30|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|0
1645622140000|2022-02-23 13:15:40|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|8
1645622150000|2022-02-23 13:15:50|2689.3|2685.3|2688.8|2684.8|2689.3|2685.3|2688.8|2684.8|1
1645622160000|2022-02-23 13:16:00|||||||||1
1645622180000|2022-02-23 13:16:20|2690.2|2686.2|2690.8|2686.8|2691.3|2687.3|2690.2|2686.2|13
1645622200000|2022-02-23 13:16:40|2690.3|2686.3|2689.3|2685.3|2690.3|2686.3|2689.3|2685.3|1
1645622240000|2022-02-23 13:17:20|||||||||1
1645622250000|2022-02-23 13:17:30|2687.9|2683.9|2687.3|2683.3|2687.9|2683.9|2687.3|2683.3|3
1645622260000|2022-02-23 13:17:40|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|1
1645622280000|2022-02-23 13:18:00|2689.3|2685.3|2687.9|2683.9|2689.3|2685.3|2687.9|2683.9|9
1645622290000|2022-02-23 13:18:10|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2687.2|2683.2|2
1645622300000|2022-02-23 13:18:20|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2
1645622310000|2022-02-23 13:18:30|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|0
1645622320000|2022-02-23 13:18:40|2686.8|2682.8|2686.7|2682.7|2686.8|2682.8|2686.3|2682.3|11
1645622330000|2022-02-23 13:18:50|2686.3|2682.3|2684.3|2680.3|2686.3|2682.3|2684.3|2680.3|14
1645622340000|2022-02-23 13:19:00|2685.3|2681.3|2684.3|2680.3|2685.3|2681.3|2684.3|2680.3|5
1645622360000|2022-02-23 13:19:20|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|6
1645622370000|2022-02-23 13:19:30|2684.8|2680.8|2684.3|2680.3|2684.8|2680.8|2684.3|2680.3|7
1645622380000|2022-02-23 13:19:40|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|3
1645622390000|2022-02-23 13:19:50|2685.3|2681.3|2686.3|2682.3|2686.8|2682.8|2685.3|2681.3|13
1645622410000|2022-02-23 13:20:10|||||||||1
1645622420000|2022-02-23 13:20:20|||||||||1
1645622430000|2022-02-23 13:20:30|2683.8|2679.8|2683.3|2679.3|2683.8|2679.8|2683.3|2679.3|13
1645622440000|2022-02-23 13:20:40|2683.2|2679.2|2682.3|2678.3|2683.2|2679.2|2682.3|2678.3|1
1645622460000|2022-02-23 13:21:00|2683.2|2679.2|2684.8|2680.8|2684.8|2680.8|2683.2|2679.2|11
1645622480000|2022-02-23 13:21:20|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|2
1645622490000|2022-02-23 13:21:30|2684.4|2680.4|2684.8|2680.8|2685.3|2681.3|2684.3|2680.3|5
1645622510000|2022-02-23 13:21:50|2685.3|2681.3|2685.8|2681.8|2685.8|2681.8|2685.3|2681.3|5
1645622520000|2022-02-23 13:22:00|2686.3|2682.3|2685.8|2681.8|2687.3|2683.3|2685.8|2681.8|4
1645622530000|2022-02-23 13:22:10|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2684.8|2680.8|1
1645622560000|2022-02-23 13:22:40|||||||||1
1645622570000|2022-02-23 13:22:50|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|5
1645622580000|2022-02-23 13:23:00|2687.4|2683.4|2690.7|2686.7|2690.7|2686.7|2687.4|2683.4|7
1645622590000|2022-02-23 13:23:10|2690.3|2686.3|2689.3|2685.3|2690.3|2686.3|2689.3|2685.3|1
1645622600000|2022-02-23 13:23:20|2690.3|2686.3|2690.7|2686.7|2690.7|2686.7|2690.3|2686.3|3
1645622610000|2022-02-23 13:23:30|2690.3|2686.3|2689.7|2685.7|2690.3|2686.3|2689.7|2685.7|3
1645622620000|2022-02-23 13:23:40|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|0
1645622630000|2022-02-23 13:23:50|2690.2|2686.2|2690.3|2686.3|2690.3|2686.3|2690.2|2686.2|0
1645622640000|2022-02-23 13:24:00|2691.7|2687.7|2692.8|2688.8|2693.2|2689.2|2691.7|2687.7|4
1645622650000|2022-02-23 13:24:10|2692.7|2688.7|2690.8|2686.8|2692.7|2688.7|2690.8|2686.8|2
1645622660000|2022-02-23 13:24:20|2690.4|2686.4|2690.3|2686.3|2690.4|2686.4|2690.3|2686.3|0
1645622670000|2022-02-23 13:24:30|2691.3|2687.3|2689.3|2685.3|2691.3|2687.3|2689.3|2685.3|13
1645622710000|2022-02-23 13:25:10|2689.4|2685.4|2691.3|2687.3|2691.3|2687.3|2689.4|2685.4|6
1645622720000|2022-02-23 13:25:20|2691.7|2687.7|2693.2|2689.2|2693.2|2689.2|2691.7|2687.7|7
1645622730000|2022-02-23 13:25:30|2693.7|2689.7|2693.3|2689.3|2693.7|2689.7|2693.3|2689.3|3
1645622740000|2022-02-23 13:25:40|2693.2|2689.2|2691.8|2687.8|2693.2|2689.2|2691.8|2687.8|4
1645622760000|2022-02-23 13:26:00|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|0
1645622770000|2022-02-23 13:26:10|||||||||1
1645622780000|2022-02-23 13:26:20|||||||||2
1645622790000|2022-02-23 13:26:30|||||||||1
1645622800000|2022-02-23 13:26:40|2691.4|2687.4|2693.3|2689.3|2693.3|2689.3|2691.4|2687.4|5
1645622810000|2022-02-23 13:26:50|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|1
1645622820000|2022-02-23 13:27:00|2693.8|2689.8|2694.8|2690.8|2694.8|2690.8|2693.8|2689.8|1
1645622830000|2022-02-23 13:27:10|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2693.8|2689.8|6
1645622840000|2022-02-23 13:27:20|2695.2|2691.2|2694.3|2690.3|2695.2|2691.2|2694.3|2690.3|7
1645622850000|2022-02-23 13:27:30|2693.3|2689.3|2692.3|2688.3|2693.3|2689.3|2692.3|2688.3|6
1645622880000|2022-02-23 13:28:00|||||||||5
1645622890000|2022-02-23 13:28:10|||||||||1
1645622900000|2022-02-23 13:28:20|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|11
1645622910000|2022-02-23 13:28:30|2693.3|2689.3|2692.8|2688.8|2693.3|2689.3|2692.8|2688.8|2
1645622920000|2022-02-23 13:28:40|||||||||3
1645622930000|2022-02-23 13:28:50|2692.4|2688.4|2692.3|2688.3|2692.4|2688.4|2692.3|2688.3|1
1645622940000|2022-02-23 13:29:00|2691.3|2687.3|2691.3|2687.3|2691.8|2687.8|2690.4|2686.4|9
1645622950000|2022-02-23 13:29:10|2690.4|2686.4|2690.8|2686.8|2690.8|2686.8|2690.3|2686.3|5
1645622960000|2022-02-23 13:29:20|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|0
1645622980000|2022-02-23 13:29:40|2690.4|2686.4|2691.8|2687.8|2691.8|2687.8|2690.4|2686.4|5
1645622990000|2022-02-23 13:29:50|2692.3|2688.3|2691.4|2687.4|2692.3|2688.3|2691.4|2687.4|5
1645623000000|2022-02-23 13:30:00|2691.3|2687.3|2689.8|2685.8|2691.3|2687.3|2689.3|2685.3|7
1645623010000|2022-02-23 13:30:10|2689.7|2685.7|2687.4|2683.4|2689.7|2685.7|2687.4|2683.4|2
1645623020000|2022-02-23 13:30:20|2686.8|2682.8|2686.4|2682.4|2686.8|2682.8|2686.4|2682.4|2
1645623030000|2022-02-23 13:30:30|2686.3|2682.3|2687.3|2683.3|2687.3|2683.3|2686.3|2682.3|7
1645623040000|2022-02-23 13:30:40|2686.3|2682.3|2685.3|2681.3|2686.3|2682.3|2685.3|2681.3|4
1645623060000|2022-02-23 13:31:00|2684.8|2680.8|2684.3|2680.3|2684.8|2680.8|2684.3|2680.3|3
1645623070000|2022-02-23 13:31:10|2685.3|2681.3|2684.3|2680.3|2685.3|2681.3|2684.3|2680.3|7
1645623080000|2022-02-23 13:31:20|||||||||2
1645623090000|2022-02-23 13:31:30|||||||||1
1645623100000|2022-02-23 13:31:40|||||||||13
1645623120000|2022-02-23 13:32:00|2684.8|2680.8|2684.3|2680.3|2684.8|2680.8|2684.3|2680.3|3
1645623140000|2022-02-23 13:32:20|2683.8|2679.8|2684.3|2680.3|2684.3|2680.3|2683.8|2679.8|2
1645623190000|2022-02-23 13:33:10|||||||||1
1645623220000|2022-02-23 13:33:40|||||||||2
1645623230000|2022-02-23 13:33:50|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2682.4|2678.4|4
1645623240000|2022-02-23 13:34:00|2683.8|2679.8|2684.3|2680.3|2684.3|2680.3|2683.8|2679.8|1
1645623250000|2022-02-23 13:34:10|2683.8|2679.8|2684.3|2680.3|2684.3|2680.3|2683.8|2679.8|1
1645623270000|2022-02-23 13:34:30|2684.8|2680.8|2684.3|2680.3|2685.2|2681.2|2684.3|2680.3|5
1645623280000|2022-02-23 13:34:40|2684.5|2680.5|2684.3|2680.3|2685.3|2681.3|2684.3|2680.3|5
1645623290000|2022-02-23 13:34:50|||||||||3
1645623300000|2022-02-23 13:35:00|2684.8|2680.8|2684.8|2680.8|2685.3|2681.3|2684.8|2680.8|8
1645623310000|2022-02-23 13:35:10|2685.3|2681.3|2684.3|2680.3|2685.3|2681.3|2684.3|2680.3|1
1645623330000|2022-02-23 13:35:30|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2
1645623350000|2022-02-23 13:35:50|2683.8|2679.8|2684.3|2680.3|2684.3|2680.3|2683.8|2679.8|4
1645623380000|2022-02-23 13:36:20|2682.8|2678.8|2682.3|2678.3|2683.3|2679.3|2682.3|2678.3|28
1645623410000|2022-02-23 13:36:50|2683.3|2679.3|2684.3|2680.3|2684.3|2680.3|2683.3|2679.3|20
1645623420000|2022-02-23 13:37:00|2684.5|2680.5|2685.3|2681.3|2685.3|2681.3|2684.5|2680.5|16
1645623470000|2022-02-23 13:37:50|2684.8|2680.8|2685.3|2681.3|2685.3|2681.3|2684.8|2680.8|10
1645623480000|2022-02-23 13:38:00|2685.2|2681.2|2684.3|2680.3|2685.2|2681.2|2684.3|2680.3|3
1645623490000|2022-02-23 13:38:10|||||||||1
1645623510000|2022-02-23 13:38:30|2684.5|2680.5|2685.3|2681.3|2685.3|2681.3|2684.5|2680.5|6
1645623520000|2022-02-23 13:38:40|||||||||2
1645623530000|2022-02-23 13:38:50|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|1
1645623540000|2022-02-23 13:39:00|||||||||3
1645623550000|2022-02-23 13:39:10|||||||||1
1645623560000|2022-02-23 13:39:20|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|2
1645623570000|2022-02-23 13:39:30|2684.3|2680.3|2684.8|2680.8|2684.8|2680.8|2684.3|2680.3|20
1645623580000|2022-02-23 13:39:40|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2
1645623600000|2022-02-23 13:40:00|2684.8|2680.8|2684.4|2680.4|2684.8|2680.8|2684.4|2680.4|2
1645623610000|2022-02-23 13:40:10|2684.3|2680.3|2683.8|2679.8|2684.3|2680.3|2683.8|2679.8|1
1645623620000|2022-02-23 13:40:20|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|0
1645623630000|2022-02-23 13:40:30|2683.8|2679.8|2684.3|2680.3|2684.3|2680.3|2683.8|2679.8|3
1645623640000|2022-02-23 13:40:40|||||||||2
1645623720000|2022-02-23 13:42:00|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|8
1645623730000|2022-02-23 13:42:10|2682.8|2678.8|2682.4|2678.4|2682.8|2678.8|2682.4|2678.4|2
1645623740000|2022-02-23 13:42:20|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|6
1645623750000|2022-02-23 13:42:30|2682|2678|2682.3|2678.3|2682.4|2678.4|2681.9|2677.9|7
1645623760000|2022-02-23 13:42:40|2682|2678|2682|2678|2682|2678|2682|2678|0
1645623770000|2022-02-23 13:42:50|2681.9|2677.9|2688.3|2684.3|2688.3|2684.3|2681.9|2677.9|27
1645623780000|2022-02-23 13:43:00|2689.3|2685.3|2687.8|2683.8|2689.3|2685.3|2687.8|2683.8|10
1645623790000|2022-02-23 13:43:10|2688.3|2684.3|2688.8|2684.8|2688.8|2684.8|2688.3|2684.3|4
1645623800000|2022-02-23 13:43:20|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|0
1645623810000|2022-02-23 13:43:30|2687|2683|2687|2683|2687|2683|2687|2683|9
1645623820000|2022-02-23 13:43:40|2686.8|2682.8|2687.3|2683.3|2687.3|2683.3|2686.8|2682.8|0
1645623830000|2022-02-23 13:43:50|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|1
1645623850000|2022-02-23 13:44:10|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|0
1645623860000|2022-02-23 13:44:20|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|0
1645623890000|2022-02-23 13:44:50|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|3
1645623900000|2022-02-23 13:45:00|||||||||1
1645623910000|2022-02-23 13:45:10|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2684.8|2680.8|9
1645623920000|2022-02-23 13:45:20|2684.3|2680.3|2684.3|2680.3|2685.3|2681.3|2684.3|2680.3|13
1645623970000|2022-02-23 13:46:10|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2
1645623980000|2022-02-23 13:46:20|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|2683.8|2679.8|10
1645623990000|2022-02-23 13:46:30|2685.2|2681.2|2685.9|2681.9|2686.3|2682.3|2685.2|2681.2|18
1645624000000|2022-02-23 13:46:40|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|0
1645624020000|2022-02-23 13:47:00|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|2
1645624060000|2022-02-23 13:47:40|2687.6|2683.6|2688.3|2684.3|2688.3|2684.3|2687.6|2683.6|20
1645624070000|2022-02-23 13:47:50|2688.7|2684.7|2687.3|2683.3|2688.7|2684.7|2687.3|2683.3|7
1645624080000|2022-02-23 13:48:00|2686.8|2682.8|2685.8|2681.8|2686.8|2682.8|2685.8|2681.8|2
1645624090000|2022-02-23 13:48:10|2685.9|2681.9|2687.3|2683.3|2687.3|2683.3|2685.9|2681.9|12
1645624100000|2022-02-23 13:48:20|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2
1645624120000|2022-02-23 13:48:40|2686.7|2682.7|2686.7|2682.7|2686.8|2682.8|2685.8|2681.8|21
1645624130000|2022-02-23 13:48:50|2686.3|2682.3|2686.7|2682.7|2686.7|2682.7|2686.3|2682.3|0
1645624140000|2022-02-23 13:49:00|2687.2|2683.2|2687.3|2683.3|2687.3|2683.3|2687.2|2683.2|0
1645624170000|2022-02-23 13:49:30|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2
1645624190000|2022-02-23 13:49:50|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|1
1645624200000|2022-02-23 13:50:00|2687.3|2683.3|2686.8|2682.8|2687.3|2683.3|2686.7|2682.7|24
1645624210000|2022-02-23 13:50:10|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|6
1645624220000|2022-02-23 13:50:20|2688.3|2684.3|2689.8|2685.8|2689.8|2685.8|2688.3|2684.3|31
1645624270000|2022-02-23 13:51:10|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|0
1645624280000|2022-02-23 13:51:20|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|0
1645624310000|2022-02-23 13:51:50|||||||||8
1645624340000|2022-02-23 13:52:20|||||||||12
1645624350000|2022-02-23 13:52:30|2689.2|2685.2|2689.2|2685.2|2689.2|2685.2|2689.2|2685.2|0
1645624360000|2022-02-23 13:52:40|||||||||6
1645624370000|2022-02-23 13:52:50|2689.3|2685.3|2689.7|2685.7|2689.7|2685.7|2688.7|2684.7|7
1645624380000|2022-02-23 13:53:00|2688.8|2684.8|2688.8|2684.8|2689.2|2685.2|2688.8|2684.8|2
1645624390000|2022-02-23 13:53:10|2688.3|2684.3|2687.8|2683.8|2688.3|2684.3|2687.3|2683.3|3
1645624420000|2022-02-23 13:53:40|2688.2|2684.2|2688.3|2684.3|2688.3|2684.3|2688.2|2684.2|0
1645624430000|2022-02-23 13:53:50|2688.4|2684.4|2689.3|2685.3|2689.3|2685.3|2688.4|2684.4|4
1645624460000|2022-02-23 13:54:20|2691.2|2687.2|2690.7|2686.7|2691.3|2687.3|2690.7|2686.7|15
1645624470000|2022-02-23 13:54:30|2690.3|2686.3|2689.8|2685.8|2690.3|2686.3|2689.8|2685.8|3
1645624490000|2022-02-23 13:54:50|2689.3|2685.3|2688.9|2684.9|2689.3|2685.3|2688.9|2684.9|1
1645624500000|2022-02-23 13:55:00|2688.7|2684.7|2689.3|2685.3|2689.3|2685.3|2688.3|2684.3|1
1645624510000|2022-02-23 13:55:10|2689.2|2685.2|2689.8|2685.8|2689.8|2685.8|2688.8|2684.8|2
1645624520000|2022-02-23 13:55:20|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2
1645624530000|2022-02-23 13:55:30|2689.2|2685.2|2690.3|2686.3|2690.3|2686.3|2689.2|2685.2|2
1645624560000|2022-02-23 13:56:00|||||||||1
1645624600000|2022-02-23 13:56:40|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|3
1645624610000|2022-02-23 13:56:50|2690.3|2686.3|2690.4|2686.4|2690.8|2686.8|2690.3|2686.3|2
1645624620000|2022-02-23 13:57:00|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|1
1645624630000|2022-02-23 13:57:10|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|3
1645624640000|2022-02-23 13:57:20|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|1
1645624650000|2022-02-23 13:57:30|2690.8|2686.8|2691.3|2687.3|2691.3|2687.3|2690.8|2686.8|3
1645624660000|2022-02-23 13:57:40|2691.2|2687.2|2690.3|2686.3|2691.2|2687.2|2690.3|2686.3|1
1645624700000|2022-02-23 13:58:20|2690.2|2686.2|2689.3|2685.3|2690.2|2686.2|2689.3|2685.3|2
1645624710000|2022-02-23 13:58:30|2689.7|2685.7|2689.3|2685.3|2689.7|2685.7|2689.3|2685.3|1
1645624720000|2022-02-23 13:58:40|2689.8|2685.8|2689.8|2685.8|2690.3|2686.3|2689.8|2685.8|2
1645624730000|2022-02-23 13:58:50|2690.2|2686.2|2690.3|2686.3|2690.3|2686.3|2690.2|2686.2|0
1645624750000|2022-02-23 13:59:10|||||||||1
1645624850000|2022-02-23 14:00:50|2690.4|2686.4|2695.7|2691.7|2695.7|2691.7|2690.4|2686.4|35
1645624860000|2022-02-23 14:01:00|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|2695.2|2691.2|0
1645624870000|2022-02-23 14:01:10|2694.7|2690.7|2695.3|2691.3|2695.3|2691.3|2694.7|2690.7|4
1645624880000|2022-02-23 14:01:20|2695.2|2691.2|2694.8|2690.8|2695.2|2691.2|2694.8|2690.8|7
1645624890000|2022-02-23 14:01:30|2693.8|2689.8|2692.3|2688.3|2694.2|2690.2|2691.7|2687.7|7
1645624900000|2022-02-23 14:01:40|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|0
1645624920000|2022-02-23 14:02:00|2692.3|2688.3|2693.3|2689.3|2693.3|2689.3|2692.3|2688.3|6
1645624950000|2022-02-23 14:02:30|2694.3|2690.3|2694.2|2690.2|2694.3|2690.3|2693.8|2689.8|3
1645624960000|2022-02-23 14:02:40|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|0
1645624970000|2022-02-23 14:02:50|2694.2|2690.2|2696.2|2692.2|2696.2|2692.2|2694.2|2690.2|12
1645624980000|2022-02-23 14:03:00|2695.7|2691.7|2696.2|2692.2|2696.2|2692.2|2695.7|2691.7|6
1645624990000|2022-02-23 14:03:10|2697.2|2693.2|2696.3|2692.3|2697.2|2693.2|2695.8|2691.8|109
1645625000000|2022-02-23 14:03:20|2695.3|2691.3|2694.7|2690.7|2695.3|2691.3|2693.3|2689.3|9
1645625010000|2022-02-23 14:03:30|2694.3|2690.3|2693.8|2689.8|2694.3|2690.3|2693.3|2689.3|4
1645625020000|2022-02-23 14:03:40|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|1
1645625030000|2022-02-23 14:03:50|||||||||5
1645625040000|2022-02-23 14:04:00|2694.8|2690.8|2695.3|2691.3|2695.3|2691.3|2694.8|2690.8|2
1645625050000|2022-02-23 14:04:10|2694.7|2690.7|2693.8|2689.8|2694.7|2690.7|2693.8|2689.8|3
1645625060000|2022-02-23 14:04:20|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|0
1645625070000|2022-02-23 14:04:30|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|0
1645625100000|2022-02-23 14:05:00|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|0
1645625150000|2022-02-23 14:05:50|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|11
1645625160000|2022-02-23 14:06:00|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|0
1645625190000|2022-02-23 14:06:30|2694.2|2690.2|2693.3|2689.3|2694.3|2690.3|2693.3|2689.3|5
1645625200000|2022-02-23 14:06:40|2693.2|2689.2|2692.3|2688.3|2693.2|2689.2|2692.3|2688.3|1
1645625210000|2022-02-23 14:06:50|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2
1645625220000|2022-02-23 14:07:00|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|1
1645625240000|2022-02-23 14:07:20|||||||||2
1645625250000|2022-02-23 14:07:30|2691.8|2687.8|2691.3|2687.3|2691.8|2687.8|2691.3|2687.3|4
1645625310000|2022-02-23 14:08:30|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|1
1645625320000|2022-02-23 14:08:40|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2
1645625330000|2022-02-23 14:08:50|2691.4|2687.4|2692.3|2688.3|2692.3|2688.3|2691.4|2687.4|3
1645625350000|2022-02-23 14:09:10|||||||||53
1645625360000|2022-02-23 14:09:20|||||||||2
1645625370000|2022-02-23 14:09:30|2692.2|2688.2|2690.3|2686.3|2692.2|2688.2|2690.3|2686.3|7
1645625380000|2022-02-23 14:09:40|||||||||3
1645625390000|2022-02-23 14:09:50|||||||||1
1645625400000|2022-02-23 14:10:00|2690.5|2686.5|2691.3|2687.3|2691.3|2687.3|2690.5|2686.5|4
1645625410000|2022-02-23 14:10:10|||||||||1
1645625430000|2022-02-23 14:10:30|||||||||4
1645625450000|2022-02-23 14:10:50|||||||||1
1645625460000|2022-02-23 14:11:00|||||||||4
1645625470000|2022-02-23 14:11:10|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|4
1645625500000|2022-02-23 14:11:40|||||||||1
1645625510000|2022-02-23 14:11:50|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|2691.3|2687.3|1
1645625520000|2022-02-23 14:12:00|||||||||1
1645625630000|2022-02-23 14:13:50|||||||||2
1645625690000|2022-02-23 14:14:50|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|9
1645625700000|2022-02-23 14:15:00|2693.3|2689.3|2694.3|2690.3|2694.3|2690.3|2693.3|2689.3|6
1645625720000|2022-02-23 14:15:20|2694.1|2690.1|2692.3|2688.3|2694.1|2690.1|2692.3|2688.3|11
1645625730000|2022-02-23 14:15:30|2692.8|2688.8|2692.3|2688.3|2692.8|2688.8|2692.3|2688.3|2
1645625750000|2022-02-23 14:15:50|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|3
1645625810000|2022-02-23 14:16:50|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|18
1645625830000|2022-02-23 14:17:10|2688.2|2684.2|2690.3|2686.3|2690.3|2686.3|2686.3|2682.3|10
1645625850000|2022-02-23 14:17:30|2689.4|2685.4|2688.3|2684.3|2689.4|2685.4|2688.3|2684.3|3
1645625880000|2022-02-23 14:18:00|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2
1645625890000|2022-02-23 14:18:10|2689.4|2685.4|2688.3|2684.3|2689.8|2685.8|2688.3|2684.3|7
1645625900000|2022-02-23 14:18:20|2687.7|2683.7|2687.3|2683.3|2687.7|2683.7|2687.3|2683.3|1
1645625940000|2022-02-23 14:19:00|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|2
1645625990000|2022-02-23 14:19:50|2687.3|2683.3|2686.7|2682.7|2687.7|2683.7|2686.3|2682.3|16
1645626000000|2022-02-23 14:20:00|2686.8|2682.8|2686.3|2682.3|2687.3|2683.3|2686.3|2682.3|11
1645626010000|2022-02-23 14:20:10|||||||||8
1645626020000|2022-02-23 14:20:20|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|5
1645626050000|2022-02-23 14:20:50|2688.3|2684.3|2688.8|2684.8|2688.8|2684.8|2688.3|2684.3|6
1645626060000|2022-02-23 14:21:00|2689.2|2685.2|2690.3|2686.3|2690.3|2686.3|2689.2|2685.2|8
1645626070000|2022-02-23 14:21:10|2689.8|2685.8|2690.3|2686.3|2690.3|2686.3|2689.8|2685.8|1
1645626080000|2022-02-23 14:21:20|2689.9|2685.9|2689.9|2685.9|2689.9|2685.9|2689.9|2685.9|0
1645626090000|2022-02-23 14:21:30|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|0
1645626110000|2022-02-23 14:21:50|2689.3|2685.3|2689.3|2685.3|2689.7|2685.7|2689.3|2685.3|4
1645626120000|2022-02-23 14:22:00|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.3|2685.3|2
1645626130000|2022-02-23 14:22:10|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|0
1645626150000|2022-02-23 14:22:30|||||||||1
1645626160000|2022-02-23 14:22:40|2689.3|2685.3|2688.3|2684.3|2689.3|2685.3|2688.3|2684.3|3
1645626180000|2022-02-23 14:23:00|2687.4|2683.4|2687.3|2683.3|2687.7|2683.7|2687.3|2683.3|10
1645626200000|2022-02-23 14:23:20|2687.2|2683.2|2686.9|2682.9|2687.3|2683.3|2686.7|2682.7|1
1645626220000|2022-02-23 14:23:40|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|0
1645626230000|2022-02-23 14:23:50|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|1
1645626240000|2022-02-23 14:24:00|2687.3|2683.3|2688.3|2684.3|2688.3|2684.3|2687.3|2683.3|4
1645626250000|2022-02-23 14:24:10|2687.4|2683.4|2686.3|2682.3|2687.4|2683.4|2686.3|2682.3|3
1645626260000|2022-02-23 14:24:20|2686.8|2682.8|2686.3|2682.3|2686.8|2682.8|2686.3|2682.3|1
1645626270000|2022-02-23 14:24:30|2686.4|2682.4|2686.4|2682.4|2686.8|2682.8|2686.4|2682.4|4
1645626280000|2022-02-23 14:24:40|2686.3|2682.3|2686.8|2682.8|2687.3|2683.3|2686.3|2682.3|7
1645626300000|2022-02-23 14:25:00|||||||||3
1645626330000|2022-02-23 14:25:30|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|0
1645626350000|2022-02-23 14:25:50|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2
1645626360000|2022-02-23 14:26:00|2688.2|2684.2|2688.3|2684.3|2688.3|2684.3|2688.2|2684.2|4
1645626400000|2022-02-23 14:26:40|||||||||2
1645626410000|2022-02-23 14:26:50|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2
1645626420000|2022-02-23 14:27:00|2687.4|2683.4|2686.8|2682.8|2687.4|2683.4|2686.3|2682.3|5
1645626440000|2022-02-23 14:27:20|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|0
1645626470000|2022-02-23 14:27:50|2686.4|2682.4|2687.2|2683.2|2687.2|2683.2|2686.4|2682.4|3
1645626550000|2022-02-23 14:29:10|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|14
1645626580000|2022-02-23 14:29:40|||||||||3
1645626590000|2022-02-23 14:29:50|2688.2|2684.2|2686.9|2682.9|2688.2|2684.2|2686.4|2682.4|2
1645626600000|2022-02-23 14:30:00|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2
1645626610000|2022-02-23 14:30:10|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|0
1645626620000|2022-02-23 14:30:20|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|0
1645626650000|2022-02-23 14:30:50|2687.4|2683.4|2688.3|2684.3|2688.3|2684.3|2687.4|2683.4|5
1645626660000|2022-02-23 14:31:00|2689.2|2685.2|2688.8|2684.8|2689.2|2685.2|2688.8|2684.8|2
1645626670000|2022-02-23 14:31:10|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|0
1645626710000|2022-02-23 14:31:50|||||||||2
1645626720000|2022-02-23 14:32:00|2688.2|2684.2|2686.3|2682.3|2688.2|2684.2|2686.3|2682.3|5
1645626730000|2022-02-23 14:32:10|2685.4|2681.4|2685.3|2681.3|2686.3|2682.3|2685.3|2681.3|4
1645626740000|2022-02-23 14:32:20|2685.4|2681.4|2685.4|2681.4|2685.8|2681.8|2685.4|2681.4|17
1645626760000|2022-02-23 14:32:40|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|1
1645626780000|2022-02-23 14:33:00|||||||||2
1645626790000|2022-02-23 14:33:10|||||||||1
1645626800000|2022-02-23 14:33:20|2685.8|2681.8|2686.2|2682.2|2686.2|2682.2|2685.8|2681.8|8
1645626810000|2022-02-23 14:33:30|2686.3|2682.3|2685.4|2681.4|2686.3|2682.3|2685.4|2681.4|2
1645626820000|2022-02-23 14:33:40|2686.3|2682.3|2685.9|2681.9|2686.3|2682.3|2685.9|2681.9|2
1645626830000|2022-02-23 14:33:50|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|0
1645626840000|2022-02-23 14:34:00|2685.4|2681.4|2685.4|2681.4|2685.4|2681.4|2685.4|2681.4|1
1645626850000|2022-02-23 14:34:10|2685.2|2681.2|2684.3|2680.3|2685.2|2681.2|2684.3|2680.3|3
1645626860000|2022-02-23 14:34:20|||||||||3
1645626870000|2022-02-23 14:34:30|||||||||1
1645626890000|2022-02-23 14:34:50|||||||||4
1645626900000|2022-02-23 14:35:00|||||||||1
1645626930000|2022-02-23 14:35:30|2683.4|2679.4|2682.3|2678.3|2683.4|2679.4|2682.3|2678.3|55
1645626940000|2022-02-23 14:35:40|2684.3|2680.3|2683.3|2679.3|2684.3|2680.3|2683.3|2679.3|5
1645626950000|2022-02-23 14:35:50|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|0
1645626960000|2022-02-23 14:36:00|2683.3|2679.3|2682.3|2678.3|2683.3|2679.3|2682.3|2678.3|1
1645627010000|2022-02-23 14:36:50|||||||||1
1645627020000|2022-02-23 14:37:00|2683.9|2679.9|2684.3|2680.3|2684.3|2680.3|2683.9|2679.9|1
1645627030000|2022-02-23 14:37:10|||||||||1
1645627080000|2022-02-23 14:38:00|2684.5|2680.5|2685.4|2681.4|2685.4|2681.4|2684.5|2680.5|9
1645627090000|2022-02-23 14:38:10|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|0
1645627130000|2022-02-23 14:38:50|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|7
1645627140000|2022-02-23 14:39:00|2684.3|2680.3|2684.4|2680.4|2684.4|2680.4|2684.3|2680.3|2
1645627150000|2022-02-23 14:39:10|2684.3|2680.3|2683.9|2679.9|2684.3|2680.3|2683.9|2679.9|3
1645627160000|2022-02-23 14:39:20|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|2683.3|2679.3|3
1645627170000|2022-02-23 14:39:30|2683.3|2679.3|2681.3|2677.3|2683.3|2679.3|2681.3|2677.3|10
1645627180000|2022-02-23 14:39:40|||||||||2
1645627200000|2022-02-23 14:40:00|2681.4|2677.4|2682.3|2678.3|2682.3|2678.3|2681.4|2677.4|7
1645627210000|2022-02-23 14:40:10|2684.1|2680.1|2686.9|2682.9|2686.9|2682.9|2684.1|2680.1|11
1645627220000|2022-02-23 14:40:20|2687.4|2683.4|2688.3|2684.3|2688.3|2684.3|2687.4|2683.4|2
1645627230000|2022-02-23 14:40:30|2689.2|2685.2|2688.3|2684.3|2691.3|2687.3|2688.3|2684.3|81
1645627240000|2022-02-23 14:40:40|2687.8|2683.8|2687.7|2683.7|2687.8|2683.8|2687.7|2683.7|2
1645627260000|2022-02-23 14:41:00|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|0
1645627270000|2022-02-23 14:41:10|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|0
1645627280000|2022-02-23 14:41:20|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|0
1645627290000|2022-02-23 14:41:30|||||||||1
1645627310000|2022-02-23 14:41:50|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|4
1645627320000|2022-02-23 14:42:00|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|0
1645627360000|2022-02-23 14:42:40|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|2
1645627380000|2022-02-23 14:43:00|||||||||1
1645627410000|2022-02-23 14:43:30|2686.2|2682.2|2684.4|2680.4|2686.2|2682.2|2684.4|2680.4|3
1645627420000|2022-02-23 14:43:40|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|0
1645627430000|2022-02-23 14:43:50|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|3
1645627470000|2022-02-23 14:44:30|2683.3|2679.3|2682.9|2678.9|2683.3|2679.3|2682.9|2678.9|4
1645627480000|2022-02-23 14:44:40|2683.4|2679.4|2682.4|2678.4|2683.4|2679.4|2682.4|2678.4|4
1645627510000|2022-02-23 14:45:10|2682.3|2678.3|2682.4|2678.4|2682.4|2678.4|2682.3|2678.3|1
1645627520000|2022-02-23 14:45:20|2681|2677|2681.4|2677.4|2681.4|2677.4|2681|2677|3
1645627530000|2022-02-23 14:45:30|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|5
1645627540000|2022-02-23 14:45:40|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|1
1645627550000|2022-02-23 14:45:50|||||||||2
1645627560000|2022-02-23 14:46:00|||||||||1
1645627570000|2022-02-23 14:46:10|2679.4|2675.4|2677.5|2673.5|2679.4|2675.4|2677.4|2673.4|22
1645627590000|2022-02-23 14:46:30|2677.4|2673.4|2674.4|2670.4|2677.4|2673.4|2673.9|2669.9|47
1645627600000|2022-02-23 14:46:40|2673.5|2669.5|2673.4|2669.4|2673.5|2669.5|2673.4|2669.4|6
1645627610000|2022-02-23 14:46:50|2672.5|2668.5|2672.4|2668.4|2673.4|2669.4|2672.4|2668.4|17
1645627620000|2022-02-23 14:47:00|2672|2668|2672.5|2668.5|2673|2669|2671.4|2667.4|23
1645627630000|2022-02-23 14:47:10|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|0
1645627640000|2022-02-23 14:47:20|2672.5|2668.5|2672|2668|2672.5|2668.5|2672|2668|24
1645627650000|2022-02-23 14:47:30|2671.5|2667.5|2671.4|2667.4|2671.5|2667.5|2671|2667|14
1645627660000|2022-02-23 14:47:40|2671.6|2667.6|2673|2669|2673.4|2669.4|2671.6|2667.6|5
1645627670000|2022-02-23 14:47:50|2672.5|2668.5|2672|2668|2672.5|2668.5|2672|2668|14
1645627680000|2022-02-23 14:48:00|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|0
1645627690000|2022-02-23 14:48:10|2671.5|2667.5|2670.5|2666.5|2671.5|2667.5|2670.5|2666.5|17
1645627710000|2022-02-23 14:48:30|2670.4|2666.4|2671.9|2667.9|2671.9|2667.9|2670.4|2666.4|55
1645627720000|2022-02-23 14:48:40|2671.5|2667.5|2671|2667|2671.5|2667.5|2671|2667|15
1645627740000|2022-02-23 14:49:00|2669.5|2665.5|2668.5|2664.5|2669.5|2665.5|2668.5|2664.5|36
1645627750000|2022-02-23 14:49:10|2669|2665|2668|2664|2669|2665|2668|2664|3
1645627760000|2022-02-23 14:49:20|2667.5|2663.5|2671.4|2667.4|2671.4|2667.4|2667.5|2663.5|24
1645627770000|2022-02-23 14:49:30|2671|2667|2671.4|2667.4|2671.4|2667.4|2671|2667|3
1645627780000|2022-02-23 14:49:40|2670|2666|2670.5|2666.5|2670.5|2666.5|2670|2666|13
1645627790000|2022-02-23 14:49:50|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|2671|2667|6
1645627800000|2022-02-23 14:50:00|2671|2667|2669|2665|2671.4|2667.4|2669|2665|3
1645627820000|2022-02-23 14:50:20|2668.5|2664.5|2669|2665|2669|2665|2668.5|2664.5|7
1645627830000|2022-02-23 14:50:30|2669.4|2665.4|2668.5|2664.5|2669.4|2665.4|2668.5|2664.5|0
1645627840000|2022-02-23 14:50:40|2668.4|2664.4|2668|2664|2668.5|2664.5|2668|2664|2
1645627850000|2022-02-23 14:50:50|2668.5|2664.5|2668.4|2664.4|2668.5|2664.5|2667.5|2663.5|3
1645627860000|2022-02-23 14:51:00|2668|2664|2668|2664|2668.4|2664.4|2668|2664|4
1645627870000|2022-02-23 14:51:10|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|0
1645627880000|2022-02-23 14:51:20|2667.9|2663.9|2670|2666|2670.5|2666.5|2667.9|2663.9|73
1645627890000|2022-02-23 14:51:30|2670.4|2666.4|2670|2666|2670.4|2666.4|2670|2666|0
1645627910000|2022-02-23 14:51:50|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|1
1645627920000|2022-02-23 14:52:00|2670.4|2666.4|2669.5|2665.5|2670.4|2666.4|2669.5|2665.5|7
1645627940000|2022-02-23 14:52:20|||||||||1
1645627950000|2022-02-23 14:52:30|2669|2665|2668.5|2664.5|2669|2665|2668.5|2664.5|0
1645627960000|2022-02-23 14:52:40|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|0
1645627970000|2022-02-23 14:52:50|||||||||1
1645627980000|2022-02-23 14:53:00|2668.5|2664.5|2667.5|2663.5|2668.5|2664.5|2667.5|2663.5|0
1645627990000|2022-02-23 14:53:10|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|9
1645628000000|2022-02-23 14:53:20|2669.5|2665.5|2669.5|2665.5|2670.4|2666.4|2669.5|2665.5|32
1645628040000|2022-02-23 14:54:00|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|68
1645628050000|2022-02-23 14:54:10|2671.4|2667.4|2673.3|2669.3|2673.3|2669.3|2671.4|2667.4|32
1645628060000|2022-02-23 14:54:20|2672.9|2668.9|2674.3|2670.3|2674.3|2670.3|2672.9|2668.9|2
1645628070000|2022-02-23 14:54:30|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|0
1645628080000|2022-02-23 14:54:40|2675.8|2671.8|2674.4|2670.4|2675.8|2671.8|2674.4|2670.4|14
1645628090000|2022-02-23 14:54:50|2673.9|2669.9|2674.3|2670.3|2674.3|2670.3|2673.9|2669.9|0
1645628100000|2022-02-23 14:55:00|2674.4|2670.4|2674.3|2670.3|2674.4|2670.4|2673.9|2669.9|16
1645628110000|2022-02-23 14:55:10|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2672.9|2668.9|13
1645628120000|2022-02-23 14:55:20|2672.7|2668.7|2674.7|2670.7|2674.7|2670.7|2672.7|2668.7|8
1645628130000|2022-02-23 14:55:30|2674.9|2670.9|2674.3|2670.3|2675.4|2671.4|2674.3|2670.3|3
1645628140000|2022-02-23 14:55:40|2673.9|2669.9|2673.4|2669.4|2673.9|2669.9|2673.4|2669.4|0
1645628150000|2022-02-23 14:55:50|2673.5|2669.5|2673.9|2669.9|2674.8|2670.8|2673.5|2669.5|5
1645628160000|2022-02-23 14:56:00|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|0
1645628180000|2022-02-23 14:56:20|2672.4|2668.4|2672.3|2668.3|2672.4|2668.4|2672.3|2668.3|1
1645628190000|2022-02-23 14:56:30|2672.7|2668.7|2672.9|2668.9|2672.9|2668.9|2672.7|2668.7|14
1645628200000|2022-02-23 14:56:40|2674.4|2670.4|2674.3|2670.3|2674.4|2670.4|2674.3|2670.3|5
1645628220000|2022-02-23 14:57:00|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|1
1645628230000|2022-02-23 14:57:10|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|1
1645628250000|2022-02-23 14:57:30|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|1
1645628260000|2022-02-23 14:57:40|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2
1645628270000|2022-02-23 14:57:50|2673.9|2669.9|2673.3|2669.3|2673.9|2669.9|2673.3|2669.3|1
1645628280000|2022-02-23 14:58:00|||||||||3
1645628300000|2022-02-23 14:58:20|||||||||2
1645628310000|2022-02-23 14:58:30|2672.4|2668.4|2672.3|2668.3|2672.4|2668.4|2671.9|2667.9|15
1645628330000|2022-02-23 14:58:50|2671.9|2667.9|2671.4|2667.4|2671.9|2667.9|2671.4|2667.4|2
1645628340000|2022-02-23 14:59:00|||||||||1
1645628350000|2022-02-23 14:59:10|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|12
1645628360000|2022-02-23 14:59:20|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|4
1645628370000|2022-02-23 14:59:30|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|0
1645628390000|2022-02-23 14:59:50|2668.5|2664.5|2667.3|2663.3|2668.5|2664.5|2667.3|2663.3|45
1645628400000|2022-02-23 15:00:00|2667.4|2663.4|2668.3|2664.3|2668.3|2664.3|2667.4|2663.4|19
1645628410000|2022-02-23 15:00:10|2668.5|2664.5|2669.4|2665.4|2669.4|2665.4|2668.5|2664.5|5
1645628420000|2022-02-23 15:00:20|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|0
1645628430000|2022-02-23 15:00:30|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.3|2664.3|7
1645628440000|2022-02-23 15:00:40|2668.3|2664.3|2668.4|2664.4|2668.4|2664.4|2668.3|2664.3|0
1645628460000|2022-02-23 15:01:00|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|0
1645628470000|2022-02-23 15:01:10|||||||||19
1645628490000|2022-02-23 15:01:30|2669.2|2665.2|2669.3|2665.3|2669.3|2665.3|2669.2|2665.2|20
1645628510000|2022-02-23 15:01:50|2668.4|2664.4|2668.3|2664.3|2668.4|2664.4|2668.3|2664.3|5
1645628520000|2022-02-23 15:02:00|||||||||3
1645628540000|2022-02-23 15:02:20|2667.4|2663.4|2667.3|2663.3|2667.4|2663.4|2667.3|2663.3|11
1645628550000|2022-02-23 15:02:30|||||||||6
1645628560000|2022-02-23 15:02:40|2666.9|2662.9|2667.3|2663.3|2667.3|2663.3|2666.3|2662.3|24
1645628580000|2022-02-23 15:03:00|2666.9|2662.9|2666.4|2662.4|2666.9|2662.9|2666.4|2662.4|14
1645628590000|2022-02-23 15:03:10|2666.3|2662.3|2666.4|2662.4|2666.4|2662.4|2666.3|2662.3|17
1645628600000|2022-02-23 15:03:20|2667.3|2663.3|2668.3|2664.3|2668.3|2664.3|2667.3|2663.3|13
1645628630000|2022-02-23 15:03:50|2669.3|2665.3|2670.9|2666.9|2670.9|2666.9|2669.3|2665.3|10
1645628640000|2022-02-23 15:04:00|2670.8|2666.8|2669.3|2665.3|2670.8|2666.8|2669.3|2665.3|1
1645628650000|2022-02-23 15:04:10|2665.9|2661.9|2665.4|2661.4|2665.9|2661.9|2665.4|2661.4|11
1645628660000|2022-02-23 15:04:20|2663.4|2659.4|2665.9|2661.9|2666.3|2662.3|2663.4|2659.4|18
1645628670000|2022-02-23 15:04:30|2666.3|2662.3|2666.3|2662.3|2666.4|2662.4|2665.4|2661.4|13
1645628680000|2022-02-23 15:04:40|2666.7|2662.7|2665.8|2661.8|2666.7|2662.7|2665.3|2661.3|6
1645628690000|2022-02-23 15:04:50|2665.3|2661.3|2665.3|2661.3|2665.9|2661.9|2664.4|2660.4|24
1645628710000|2022-02-23 15:05:10|2665.8|2661.8|2665.9|2661.9|2666.4|2662.4|2665.4|2661.4|5
1645628740000|2022-02-23 15:05:40|2665.4|2661.4|2665.3|2661.3|2665.4|2661.4|2665.3|2661.3|13
1645628750000|2022-02-23 15:05:50|2666.4|2662.4|2666.9|2662.9|2667.3|2663.3|2666.4|2662.4|17
1645628770000|2022-02-23 15:06:10|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|1
1645628780000|2022-02-23 15:06:20|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|81
1645628790000|2022-02-23 15:06:30|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|7
1645628800000|2022-02-23 15:06:40|2666|2662|2665.4|2661.4|2666|2662|2665.1|2661.1|8
1645628810000|2022-02-23 15:06:50|2664.5|2660.5|2666.9|2662.9|2666.9|2662.9|2664.4|2660.4|8
1645628820000|2022-02-23 15:07:00|2667|2663|2664.5|2660.5|2667|2663|2664.5|2660.5|3
1645628830000|2022-02-23 15:07:10|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2
1645628840000|2022-02-23 15:07:20|||||||||12
1645628850000|2022-02-23 15:07:30|||||||||1
1645628860000|2022-02-23 15:07:40|2666.4|2662.4|2666.4|2662.4|2666.9|2662.9|2666.4|2662.4|12
1645628870000|2022-02-23 15:07:50|2666|2662|2666|2662|2666|2662|2666|2662|3
1645628880000|2022-02-23 15:08:00|2666.4|2662.4|2665.9|2661.9|2666.4|2662.4|2665.5|2661.5|8
1645628890000|2022-02-23 15:08:10|2666.5|2662.5|2666|2662|2666.5|2662.5|2666|2662|2
1645628920000|2022-02-23 15:08:40|2665.9|2661.9|2665|2661|2665.9|2661.9|2664.4|2660.4|15
1645628940000|2022-02-23 15:09:00|2664.9|2660.9|2666.4|2662.4|2666.4|2662.4|2664.9|2660.9|15
1645628950000|2022-02-23 15:09:10|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|3
1645628970000|2022-02-23 15:09:30|2665.4|2661.4|2667.3|2663.3|2667.3|2663.3|2665.3|2661.3|8
1645628980000|2022-02-23 15:09:40|2667.4|2663.4|2669.4|2665.4|2669.4|2665.4|2667.4|2663.4|10
1645629000000|2022-02-23 15:10:00|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|0
1645629010000|2022-02-23 15:10:10|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|9
1645629020000|2022-02-23 15:10:20|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|2
1645629030000|2022-02-23 15:10:30|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|0
1645629050000|2022-02-23 15:10:50|2669.3|2665.3|2669.9|2665.9|2669.9|2665.9|2669.3|2665.3|8
1645629060000|2022-02-23 15:11:00|2670.3|2666.3|2670.3|2666.3|2671.3|2667.3|2670.3|2666.3|8
1645629090000|2022-02-23 15:11:30|2669.3|2665.3|2668.9|2664.9|2669.3|2665.3|2668.9|2664.9|3
1645629100000|2022-02-23 15:11:40|2669.3|2665.3|2668.9|2664.9|2669.3|2665.3|2668.9|2664.9|0
1645629120000|2022-02-23 15:12:00|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|0
1645629130000|2022-02-23 15:12:10|2668.3|2664.3|2667.9|2663.9|2668.3|2664.3|2667.3|2663.3|6
1645629140000|2022-02-23 15:12:20|2668.3|2664.3|2668.9|2664.9|2668.9|2664.9|2668.3|2664.3|10
1645629150000|2022-02-23 15:12:30|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|0
1645629160000|2022-02-23 15:12:40|2669.9|2665.9|2669.3|2665.3|2669.9|2665.9|2669.3|2665.3|1
1645629170000|2022-02-23 15:12:50|2670.3|2666.3|2669.3|2665.3|2670.3|2666.3|2668.9|2664.9|2
1645629180000|2022-02-23 15:13:00|2668.9|2664.9|2668.9|2664.9|2669.9|2665.9|2668.9|2664.9|7
1645629190000|2022-02-23 15:13:10|2669.3|2665.3|2668.9|2664.9|2669.4|2665.4|2668.9|2664.9|0
1645629200000|2022-02-23 15:13:20|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|1
1645629210000|2022-02-23 15:13:30|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2
1645629220000|2022-02-23 15:13:40|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|0
1645629230000|2022-02-23 15:13:50|2665.4|2661.4|2664.3|2660.3|2665.4|2661.4|2664.3|2660.3|11
1645629240000|2022-02-23 15:14:00|||||||||1
1645629290000|2022-02-23 15:14:50|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|3
1645629300000|2022-02-23 15:15:00|||||||||2
1645629310000|2022-02-23 15:15:10|||||||||2
1645629320000|2022-02-23 15:15:20|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|13
1645629340000|2022-02-23 15:15:40|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|10
1645629350000|2022-02-23 15:15:50|||||||||2
1645629360000|2022-02-23 15:16:00|||||||||2
1645629400000|2022-02-23 15:16:40|||||||||1
1645629410000|2022-02-23 15:16:50|||||||||1
1645629430000|2022-02-23 15:17:10|||||||||1
1645629520000|2022-02-23 15:18:40|2667.5|2663.5|2667.4|2663.4|2667.5|2663.5|2667.4|2663.4|23
1645629540000|2022-02-23 15:19:00|||||||||1
1645629550000|2022-02-23 15:19:10|2667.9|2663.9|2667.4|2663.4|2667.9|2663.9|2667.4|2663.4|2
1645629570000|2022-02-23 15:19:30|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|8
1645629580000|2022-02-23 15:19:40|||||||||1
1645629590000|2022-02-23 15:19:50|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|2665.5|2661.5|6
1645629600000|2022-02-23 15:20:00|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|0
1645629610000|2022-02-23 15:20:10|||||||||12
1645629650000|2022-02-23 15:20:50|2666.4|2662.4|2667.4|2663.4|2667.4|2663.4|2666.4|2662.4|25
1645629670000|2022-02-23 15:21:10|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2
1645629680000|2022-02-23 15:21:20|||||||||1
1645629700000|2022-02-23 15:21:40|2664.5|2660.5|2665|2661|2665|2661|2664.5|2660.5|3
1645629710000|2022-02-23 15:21:50|2666.9|2662.9|2668|2664|2668.4|2664.4|2666.9|2662.9|63
1645629720000|2022-02-23 15:22:00|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|0
1645629730000|2022-02-23 15:22:10|2668|2664|2666.9|2662.9|2668|2664|2666.9|2662.9|6
1645629740000|2022-02-23 15:22:20|2666.5|2662.5|2667.4|2663.4|2667.4|2663.4|2666.4|2662.4|7
1645629780000|2022-02-23 15:23:00|||||||||7
1645629790000|2022-02-23 15:23:10|2666.4|2662.4|2665.4|2661.4|2666.4|2662.4|2665|2661|5
1645629800000|2022-02-23 15:23:20|2665|2661|2665|2661|2665|2661|2665|2661|4
1645629840000|2022-02-23 15:24:00|||||||||2
1645629850000|2022-02-23 15:24:10|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|1
1645629860000|2022-02-23 15:24:20|2665|2661|2664.5|2660.5|2665|2661|2664.5|2660.5|9
1645629880000|2022-02-23 15:24:40|2664.4|2660.4|2664.5|2660.5|2664.5|2660.5|2664.4|2660.4|3
1645629890000|2022-02-23 15:24:50|||||||||1
1645629940000|2022-02-23 15:25:40|||||||||7
1645629950000|2022-02-23 15:25:50|2664.9|2660.9|2665.5|2661.5|2665.5|2661.5|2664.9|2660.9|5
1645629990000|2022-02-23 15:26:30|||||||||3
1645630020000|2022-02-23 15:27:00|||||||||1
1645630040000|2022-02-23 15:27:20|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|7
1645630060000|2022-02-23 15:27:40|||||||||1
1645630070000|2022-02-23 15:27:50|||||||||11
1645630080000|2022-02-23 15:28:00|||||||||8
1645630090000|2022-02-23 15:28:10|||||||||1
1645630100000|2022-02-23 15:28:20|||||||||3
1645630120000|2022-02-23 15:28:40|||||||||1
1645630130000|2022-02-23 15:28:50|||||||||1
1645630140000|2022-02-23 15:29:00|||||||||2
1645630160000|2022-02-23 15:29:20|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|36
1645630170000|2022-02-23 15:29:30|2665.4|2661.4|2665|2661|2665.4|2661.4|2665|2661|1
1645630180000|2022-02-23 15:29:40|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|0
1645630200000|2022-02-23 15:30:00|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|5
1645630210000|2022-02-23 15:30:10|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|14
1645630220000|2022-02-23 15:30:20|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|2662.5|2658.5|27
1645630250000|2022-02-23 15:30:50|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|10
1645630260000|2022-02-23 15:31:00|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|0
1645630270000|2022-02-23 15:31:10|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|0
1645630280000|2022-02-23 15:31:20|||||||||2
1645630290000|2022-02-23 15:31:30|2662.4|2658.4|2661.4|2657.4|2662.4|2658.4|2661.4|2657.4|19
1645630300000|2022-02-23 15:31:40|||||||||2
1645630310000|2022-02-23 15:31:50|2661.9|2657.9|2663.4|2659.4|2663.4|2659.4|2661.9|2657.9|8
1645630320000|2022-02-23 15:32:00|2663|2659|2661.4|2657.4|2663|2659|2661.4|2657.4|12
1645630330000|2022-02-23 15:32:10|2661.3|2657.3|2660.4|2656.4|2661.3|2657.3|2660.4|2656.4|2
1645630340000|2022-02-23 15:32:20|||||||||1
1645630350000|2022-02-23 15:32:30|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|8
1645630360000|2022-02-23 15:32:40|2661.5|2657.5|2661.4|2657.4|2661.5|2657.5|2661.4|2657.4|1
1645630380000|2022-02-23 15:33:00|2661.9|2657.9|2661.5|2657.5|2661.9|2657.9|2661.5|2657.5|11
1645630390000|2022-02-23 15:33:10|2661.9|2657.9|2661.9|2657.9|2662.4|2658.4|2661.9|2657.9|12
1645630410000|2022-02-23 15:33:30|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|0
1645630440000|2022-02-23 15:34:00|2660.9|2656.9|2660.4|2656.4|2660.9|2656.9|2660.4|2656.4|5
1645630450000|2022-02-23 15:34:10|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|21
1645630470000|2022-02-23 15:34:30|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2
1645630480000|2022-02-23 15:34:40|2664|2660|2663.4|2659.4|2664|2660|2663|2659|18
1645630490000|2022-02-23 15:34:50|2663.5|2659.5|2664.9|2660.9|2665.4|2661.4|2663.5|2659.5|10
1645630500000|2022-02-23 15:35:00|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2
1645630520000|2022-02-23 15:35:20|2664.3|2660.3|2663.4|2659.4|2664.3|2660.3|2663.4|2659.4|9
1645630560000|2022-02-23 15:36:00|||||||||1
1645630580000|2022-02-23 15:36:20|||||||||1
1645630590000|2022-02-23 15:36:30|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|32
1645630600000|2022-02-23 15:36:40|||||||||3
1645630610000|2022-02-23 15:36:50|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|1
1645630620000|2022-02-23 15:37:00|||||||||1
1645630650000|2022-02-23 15:37:30|2663|2659|2662|2658|2663|2659|2662|2658|15
1645630660000|2022-02-23 15:37:40|2661.5|2657.5|2660.5|2656.5|2661.9|2657.9|2660.5|2656.5|13
1645630670000|2022-02-23 15:37:50|||||||||30
1645630680000|2022-02-23 15:38:00|2661.4|2657.4|2662.4|2658.4|2662.4|2658.4|2661.4|2657.4|18
1645630700000|2022-02-23 15:38:20|||||||||1
1645630720000|2022-02-23 15:38:40|||||||||1
1645630740000|2022-02-23 15:39:00|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|2661.5|2657.5|32
1645630750000|2022-02-23 15:39:10|2662.1|2658.1|2662.5|2658.5|2662.5|2658.5|2662.1|2658.1|1
1645630760000|2022-02-23 15:39:20|||||||||5
1645630770000|2022-02-23 15:39:30|||||||||1
1645630790000|2022-02-23 15:39:50|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|6
1645630800000|2022-02-23 15:40:00|2661|2657|2660.6|2656.6|2661|2657|2660.5|2656.5|22
1645630810000|2022-02-23 15:40:10|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|18
1645630820000|2022-02-23 15:40:20|||||||||1
1645630840000|2022-02-23 15:40:40|2662.4|2658.4|2661.5|2657.5|2662.4|2658.4|2661.5|2657.5|5
1645630850000|2022-02-23 15:40:50|||||||||1
1645630860000|2022-02-23 15:41:00|2660.6|2656.6|2660.7|2656.7|2661.1|2657.1|2660.6|2656.6|3
1645630870000|2022-02-23 15:41:10|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|0
1645630940000|2022-02-23 15:42:20|||||||||1
1645630950000|2022-02-23 15:42:30|2659.5|2655.5|2659.6|2655.6|2659.6|2655.6|2659.5|2655.5|16
1645630960000|2022-02-23 15:42:40|2659.1|2655.1|2659.6|2655.6|2659.6|2655.6|2658.6|2654.6|6
1645630970000|2022-02-23 15:42:50|2659.5|2655.5|2659.6|2655.6|2659.6|2655.6|2659.5|2655.5|9
1645630980000|2022-02-23 15:43:00|2659.5|2655.5|2658.6|2654.6|2659.5|2655.5|2658.6|2654.6|8
1645630990000|2022-02-23 15:43:10|||||||||2
1645631000000|2022-02-23 15:43:20|2658.7|2654.7|2659.1|2655.1|2659.5|2655.5|2658.7|2654.7|6
1645631010000|2022-02-23 15:43:30|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|0
1645631020000|2022-02-23 15:43:40|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|0
1645631030000|2022-02-23 15:43:50|||||||||1
1645631040000|2022-02-23 15:44:00|2658.7|2654.7|2661.2|2657.2|2662.5|2658.5|2658.7|2654.7|24
1645631050000|2022-02-23 15:44:10|2660.5|2656.5|2659.5|2655.5|2660.5|2656.5|2659.5|2655.5|7
1645631070000|2022-02-23 15:44:30|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|0
1645631090000|2022-02-23 15:44:50|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|8
1645631100000|2022-02-23 15:45:00|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|3
1645631130000|2022-02-23 15:45:30|||||||||1
1645631140000|2022-02-23 15:45:40|||||||||1
1645631160000|2022-02-23 15:46:00|||||||||10
1645631210000|2022-02-23 15:46:50|2657.5|2653.5|2655.8|2651.8|2657.5|2653.5|2655.8|2651.8|75
1645631220000|2022-02-23 15:47:00|2655.6|2651.6|2655.5|2651.5|2657.1|2653.1|2654.6|2650.6|110
1645631230000|2022-02-23 15:47:10|2655.4|2651.4|2655.5|2651.5|2655.5|2651.5|2654.5|2650.5|15
1645631240000|2022-02-23 15:47:20|||||||||2
1645631260000|2022-02-23 15:47:40|2658.4|2654.4|2657.5|2653.5|2658.4|2654.4|2657.5|2653.5|5
1645631270000|2022-02-23 15:47:50|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|5
1645631300000|2022-02-23 15:48:20|2657.5|2653.5|2658.5|2654.5|2658.5|2654.5|2657.5|2653.5|17
1645631310000|2022-02-23 15:48:30|||||||||1
1645631320000|2022-02-23 15:48:40|||||||||1
1645631330000|2022-02-23 15:48:50|2657.5|2653.5|2657.4|2653.4|2657.5|2653.5|2657.4|2653.4|15
1645631340000|2022-02-23 15:49:00|2656.5|2652.5|2656.5|2652.5|2656.5|2652.5|2656.5|2652.5|0
1645631370000|2022-02-23 15:49:30|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|1
1645631380000|2022-02-23 15:49:40|2656.5|2652.5|2656.5|2652.5|2656.5|2652.5|2656.5|2652.5|1
1645631400000|2022-02-23 15:50:00|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|1
1645631410000|2022-02-23 15:50:10|2656.3|2652.3|2655.4|2651.4|2656.3|2652.3|2655.4|2651.4|4
1645631420000|2022-02-23 15:50:20|2655.5|2651.5|2654.5|2650.5|2655.5|2651.5|2654.5|2650.5|12
1645631430000|2022-02-23 15:50:30|||||||||1
1645631440000|2022-02-23 15:50:40|||||||||1
1645631450000|2022-02-23 15:50:50|2654.4|2650.4|2653.4|2649.4|2654.4|2650.4|2653.4|2649.4|6
1645631480000|2022-02-23 15:51:20|||||||||4
1645631490000|2022-02-23 15:51:30|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|26
1645631500000|2022-02-23 15:51:40|||||||||1
1645631520000|2022-02-23 15:52:00|2653.5|2649.5|2653.4|2649.4|2653.5|2649.5|2653.4|2649.4|12
1645631530000|2022-02-23 15:52:10|||||||||5
1645631550000|2022-02-23 15:52:30|||||||||1
1645631560000|2022-02-23 15:52:40|2652.5|2648.5|2652.4|2648.4|2652.5|2648.5|2652.4|2648.4|1
1645631580000|2022-02-23 15:53:00|||||||||1
1645631590000|2022-02-23 15:53:10|||||||||11
1645631600000|2022-02-23 15:53:20|||||||||2
1645631620000|2022-02-23 15:53:40|2652.5|2648.5|2652.4|2648.4|2652.5|2648.5|2652.4|2648.4|68
1645631630000|2022-02-23 15:53:50|||||||||1
1645631640000|2022-02-23 15:54:00|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|6
1645631660000|2022-02-23 15:54:20|||||||||1
1645631680000|2022-02-23 15:54:40|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|14
1645631690000|2022-02-23 15:54:50|||||||||1
1645631700000|2022-02-23 15:55:00|||||||||2
1645631710000|2022-02-23 15:55:10|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|30
1645631730000|2022-02-23 15:55:30|||||||||1
1645631740000|2022-02-23 15:55:40|||||||||1
1645631750000|2022-02-23 15:55:50|||||||||2
1645631760000|2022-02-23 15:56:00|2655.6|2651.6|2654.5|2650.5|2655.6|2651.6|2654.5|2650.5|8
1645631770000|2022-02-23 15:56:10|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|10
1645631790000|2022-02-23 15:56:30|2655.4|2651.4|2654.5|2650.5|2655.4|2651.4|2654.5|2650.5|3
1645631810000|2022-02-23 15:56:50|||||||||1
1645631830000|2022-02-23 15:57:10|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2
1645631840000|2022-02-23 15:57:20|||||||||1
1645631850000|2022-02-23 15:57:30|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|23
1645631860000|2022-02-23 15:57:40|||||||||1
1645631870000|2022-02-23 15:57:50|2655.5|2651.5|2655|2651|2655.5|2651.5|2655|2651|13
1645631880000|2022-02-23 15:58:00|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|0
1645631890000|2022-02-23 15:58:10|||||||||2
1645631900000|2022-02-23 15:58:20|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|20
1645631920000|2022-02-23 15:58:40|||||||||2
1645631930000|2022-02-23 15:58:50|2653.4|2649.4|2653.4|2649.4|2653.5|2649.5|2653.4|2649.4|12
1645631940000|2022-02-23 15:59:00|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|1
1645631970000|2022-02-23 15:59:30|||||||||6
1645631980000|2022-02-23 15:59:40|||||||||7
1645631990000|2022-02-23 15:59:50|||||||||2
1645632000000|2022-02-23 16:00:00|2652.6|2648.6|2653|2649|2653.4|2649.4|2652.5|2648.5|42
1645632010000|2022-02-23 16:00:10|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|1
1645632020000|2022-02-23 16:00:20|2653.4|2649.4|2653.5|2649.5|2653.5|2649.5|2653|2649|4
1645632030000|2022-02-23 16:00:30|2656.3|2652.3|2657.5|2653.5|2657.5|2653.5|2656.3|2652.3|4
1645632040000|2022-02-23 16:00:40|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|4
1645632050000|2022-02-23 16:00:50|2658.6|2654.6|2659.4|2655.4|2659.4|2655.4|2658.6|2654.6|7
1645632060000|2022-02-23 16:01:00|||||||||4
1645632090000|2022-02-23 16:01:30|||||||||7
1645632100000|2022-02-23 16:01:40|2658.9|2654.9|2659.4|2655.4|2659.4|2655.4|2658.9|2654.9|4
1645632110000|2022-02-23 16:01:50|2661.4|2657.4|2662.4|2658.4|2663.4|2659.4|2661.4|2657.4|6
1645632120000|2022-02-23 16:02:00|2661.9|2657.9|2661.4|2657.4|2661.9|2657.9|2661|2657|6
1645632130000|2022-02-23 16:02:10|||||||||3
1645632140000|2022-02-23 16:02:20|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|1
1645632150000|2022-02-23 16:02:30|2661.4|2657.4|2660.5|2656.5|2661.4|2657.4|2660.5|2656.5|3
1645632160000|2022-02-23 16:02:40|2660.4|2656.4|2660.4|2656.4|2660.5|2656.5|2660.4|2656.4|2
1645632220000|2022-02-23 16:03:40|2661.3|2657.3|2661.4|2657.4|2661.4|2657.4|2661.3|2657.3|7
1645632230000|2022-02-23 16:03:50|2661.5|2657.5|2662.9|2658.9|2663.4|2659.4|2661.5|2657.5|3
1645632240000|2022-02-23 16:04:00|2662|2658|2662|2658|2662|2658|2662|2658|5
1645632250000|2022-02-23 16:04:10|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.4|2657.4|1
1645632270000|2022-02-23 16:04:30|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|0
1645632300000|2022-02-23 16:05:00|2660.9|2656.9|2660.5|2656.5|2660.9|2656.9|2660.5|2656.5|2
1645632360000|2022-02-23 16:06:00|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|0
1645632380000|2022-02-23 16:06:20|||||||||1
1645632410000|2022-02-23 16:06:50|||||||||1
1645632420000|2022-02-23 16:07:00|2659.8|2655.8|2661.4|2657.4|2663.4|2659.4|2659.8|2655.8|43
1645632430000|2022-02-23 16:07:10|2660.5|2656.5|2660.5|2656.5|2660.9|2656.9|2660.5|2656.5|2
1645632440000|2022-02-23 16:07:20|2660.4|2656.4|2659.5|2655.5|2660.4|2656.4|2659.5|2655.5|1
1645632450000|2022-02-23 16:07:30|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|1
1645632460000|2022-02-23 16:07:40|2659.9|2655.9|2662.4|2658.4|2662.4|2658.4|2659.9|2655.9|8
1645632470000|2022-02-23 16:07:50|2661.9|2657.9|2662.4|2658.4|2662.4|2658.4|2661.9|2657.9|1
1645632490000|2022-02-23 16:08:10|2661.9|2657.9|2661.4|2657.4|2661.9|2657.9|2661|2657|1
1645632510000|2022-02-23 16:08:30|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|1
1645632520000|2022-02-23 16:08:40|2660|2656|2660.4|2656.4|2660.4|2656.4|2660|2656|1
1645632530000|2022-02-23 16:08:50|2660|2656|2660|2656|2660|2656|2660|2656|0
1645632540000|2022-02-23 16:09:00|2660.4|2656.4|2660.5|2656.5|2660.5|2656.5|2660.4|2656.4|1
1645632550000|2022-02-23 16:09:10|2660|2656|2661.4|2657.4|2661.4|2657.4|2660|2656|11
1645632580000|2022-02-23 16:09:40|2661.5|2657.5|2661|2657|2661.5|2657.5|2661|2657|2
1645632590000|2022-02-23 16:09:50|2661.6|2657.6|2662.4|2658.4|2663.4|2659.4|2661.6|2657.6|7
1645632600000|2022-02-23 16:10:00|2662|2658|2662|2658|2662.5|2658.5|2662|2658|0
1645632610000|2022-02-23 16:10:10|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2662|2658|2
1645632620000|2022-02-23 16:10:20|2662|2658|2662|2658|2662|2658|2662|2658|0
1645632630000|2022-02-23 16:10:30|2661.6|2657.6|2661.5|2657.5|2661.6|2657.6|2661.5|2657.5|0
1645632640000|2022-02-23 16:10:40|2661|2657|2661.4|2657.4|2661.4|2657.4|2661|2657|0
1645632660000|2022-02-23 16:11:00|2661|2657|2661|2657|2661.5|2657.5|2660.5|2656.5|10
1645632670000|2022-02-23 16:11:10|2661.4|2657.4|2663.4|2659.4|2663.4|2659.4|2661.4|2657.4|10
1645632680000|2022-02-23 16:11:20|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.5|2658.5|0
1645632690000|2022-02-23 16:11:30|2662|2658|2662|2658|2662|2658|2662|2658|1
1645632700000|2022-02-23 16:11:40|2661.4|2657.4|2662.4|2658.4|2662.4|2658.4|2661|2657|3
1645632710000|2022-02-23 16:11:50|2662.5|2658.5|2662.4|2658.4|2662.5|2658.5|2662.4|2658.4|3
1645632720000|2022-02-23 16:12:00|2662|2658|2661.4|2657.4|2662|2658|2661|2657|3
1645632730000|2022-02-23 16:12:10|2661|2657|2661|2657|2661|2657|2661|2657|1
1645632740000|2022-02-23 16:12:20|2661.4|2657.4|2660.5|2656.5|2661.4|2657.4|2660.5|2656.5|5
1645632760000|2022-02-23 16:12:40|2660.4|2656.4|2660|2656|2660.4|2656.4|2660|2656|2
1645632770000|2022-02-23 16:12:50|2660.1|2656.1|2660.5|2656.5|2660.5|2656.5|2660.1|2656.1|1
1645632780000|2022-02-23 16:13:00|2660.4|2656.4|2660.4|2656.4|2661.5|2657.5|2660|2656|8
1645632810000|2022-02-23 16:13:30|||||||||4
1645632820000|2022-02-23 16:13:40|||||||||5
1645632830000|2022-02-23 16:13:50|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2
1645632840000|2022-02-23 16:14:00|2659.9|2655.9|2660.4|2656.4|2660.4|2656.4|2659.9|2655.9|7
1645632850000|2022-02-23 16:14:10|||||||||1
1645632860000|2022-02-23 16:14:20|||||||||1
1645632870000|2022-02-23 16:14:30|2661.4|2657.4|2662.9|2658.9|2662.9|2658.9|2661.4|2657.4|19
1645632880000|2022-02-23 16:14:40|2662.5|2658.5|2661.4|2657.4|2662.5|2658.5|2661.4|2657.4|0
1645632890000|2022-02-23 16:14:50|2661|2657|2661|2657|2661|2657|2661|2657|0
1645632900000|2022-02-23 16:15:00|2661.4|2657.4|2660.5|2656.5|2661.4|2657.4|2660.5|2656.5|0
1645632910000|2022-02-23 16:15:10|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|0
1645632920000|2022-02-23 16:15:20|||||||||3
1645632960000|2022-02-23 16:16:00|2660.5|2656.5|2661.4|2657.4|2661.4|2657.4|2660.4|2656.4|13
1645632970000|2022-02-23 16:16:10|2661.5|2657.5|2662.5|2658.5|2662.5|2658.5|2661.5|2657.5|2
1645632980000|2022-02-23 16:16:20|2663.4|2659.4|2664.4|2660.4|2664.4|2660.4|2663.4|2659.4|10
1645632990000|2022-02-23 16:16:30|2664.9|2660.9|2664.5|2660.5|2664.9|2660.9|2664.5|2660.5|10
1645633000000|2022-02-23 16:16:40|||||||||5
1645633010000|2022-02-23 16:16:50|2664.3|2660.3|2664.5|2660.5|2664.5|2660.5|2663.4|2659.4|5
1645633020000|2022-02-23 16:17:00|||||||||2
1645633050000|2022-02-23 16:17:30|||||||||1
1645633060000|2022-02-23 16:17:40|2665.5|2661.5|2665|2661|2665.5|2661.5|2665|2661|9
1645633080000|2022-02-23 16:18:00|2664.4|2660.4|2664|2660|2664.4|2660.4|2664|2660|4
1645633090000|2022-02-23 16:18:10|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664|2660|3
1645633110000|2022-02-23 16:18:30|2664|2660|2667|2663|2667.4|2663.4|2664|2660|32
1645633120000|2022-02-23 16:18:40|2667.4|2663.4|2665.4|2661.4|2667.4|2663.4|2665.4|2661.4|4
1645633130000|2022-02-23 16:18:50|2665|2661|2665.4|2661.4|2665.4|2661.4|2665|2661|1
1645633140000|2022-02-23 16:19:00|2665|2661|2665|2661|2665.4|2661.4|2665|2661|1
1645633150000|2022-02-23 16:19:10|2664.4|2660.4|2663.5|2659.5|2664.4|2660.4|2663.4|2659.4|4
1645633170000|2022-02-23 16:19:30|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|3
1645633190000|2022-02-23 16:19:50|2664.3|2660.3|2664.5|2660.5|2664.5|2660.5|2664.3|2660.3|10
1645633200000|2022-02-23 16:20:00|2664.4|2660.4|2665.4|2661.4|2666.4|2662.4|2664|2660|12
1645633230000|2022-02-23 16:20:30|2666|2662|2666.9|2662.9|2667|2663|2666|2662|35
1645633240000|2022-02-23 16:20:40|2666|2662|2666|2662|2666|2662|2666|2662|0
1645633260000|2022-02-23 16:21:00|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|0
1645633270000|2022-02-23 16:21:10|2664.6|2660.6|2664.4|2660.4|2664.6|2660.6|2664.4|2660.4|1
1645633290000|2022-02-23 16:21:30|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2
1645633300000|2022-02-23 16:21:40|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|1
1645633330000|2022-02-23 16:22:10|2665.4|2661.4|2665|2661|2665.4|2661.4|2664.4|2660.4|4
1645633340000|2022-02-23 16:22:20|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|0
1645633350000|2022-02-23 16:22:30|2665.5|2661.5|2668|2664|2668|2664|2665|2661|13
1645633360000|2022-02-23 16:22:40|2667.6|2663.6|2667.4|2663.4|2667.6|2663.6|2667.4|2663.4|0
1645633370000|2022-02-23 16:22:50|2667|2663|2667|2663|2667|2663|2667|2663|0
1645633380000|2022-02-23 16:23:00|2666.6|2662.6|2665.5|2661.5|2666.6|2662.6|2665.5|2661.5|7
1645633390000|2022-02-23 16:23:10|2665.6|2661.6|2666.4|2662.4|2666.4|2662.4|2665.6|2661.6|1
1645633400000|2022-02-23 16:23:20|2666.6|2662.6|2668.9|2664.9|2668.9|2664.9|2666.6|2662.6|3
1645633410000|2022-02-23 16:23:30|2669|2665|2669|2665|2669|2665|2669|2665|0
1645633420000|2022-02-23 16:23:40|2669.5|2665.5|2669.9|2665.9|2670|2666|2669.4|2665.4|4
1645633450000|2022-02-23 16:24:10|2670|2666|2668.5|2664.5|2670|2666|2668.5|2664.5|13
1645633460000|2022-02-23 16:24:20|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|3
1645633480000|2022-02-23 16:24:40|2668.9|2664.9|2669.5|2665.5|2669.5|2665.5|2668.9|2664.9|16
1645633500000|2022-02-23 16:25:00|2669.4|2665.4|2668.4|2664.4|2669.4|2665.4|2668|2664|2
1645633510000|2022-02-23 16:25:10|2668|2664|2668|2664|2668|2664|2668|2664|1
1645633520000|2022-02-23 16:25:20|2668.4|2664.4|2668|2664|2668.4|2664.4|2668|2664|5
1645633530000|2022-02-23 16:25:30|2667.4|2663.4|2668.4|2664.4|2668.4|2664.4|2667.4|2663.4|6
1645633540000|2022-02-23 16:25:40|2669|2665|2669.5|2665.5|2669.5|2665.5|2669|2665|7
1645633550000|2022-02-23 16:25:50|2669.1|2665.1|2669|2665|2669.1|2665.1|2668.4|2664.4|15
1645633560000|2022-02-23 16:26:00|2668.4|2664.4|2668|2664|2668.4|2664.4|2667.4|2663.4|7
1645633570000|2022-02-23 16:26:10|2667.9|2663.9|2667.5|2663.5|2667.9|2663.9|2667.4|2663.4|8
1645633590000|2022-02-23 16:26:30|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|0
1645633600000|2022-02-23 16:26:40|2667.7|2663.7|2669.5|2665.5|2669.5|2665.5|2667.7|2663.7|23
1645633660000|2022-02-23 16:27:40|2669.4|2665.4|2668|2664|2669.4|2665.4|2668|2664|1
1645633680000|2022-02-23 16:28:00|2667.5|2663.5|2667.9|2663.9|2667.9|2663.9|2667.5|2663.5|0
1645633690000|2022-02-23 16:28:10|2668.5|2664.5|2668|2664|2668.5|2664.5|2668|2664|1
1645633700000|2022-02-23 16:28:20|2667.6|2663.6|2668.5|2664.5|2668.5|2664.5|2667.5|2663.5|34
1645633710000|2022-02-23 16:28:30|2668|2664|2668|2664|2668|2664|2668|2664|1
1645633720000|2022-02-23 16:28:40|2668.1|2664.1|2668|2664|2668.1|2664.1|2668|2664|2
1645633730000|2022-02-23 16:28:50|||||||||3
1645633750000|2022-02-23 16:29:10|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|0
1645633780000|2022-02-23 16:29:40|||||||||1
1645633790000|2022-02-23 16:29:50|||||||||4
1645633800000|2022-02-23 16:30:00|2668.1|2664.1|2670.4|2666.4|2670.4|2666.4|2667.5|2663.5|29
1645633810000|2022-02-23 16:30:10|2670.9|2666.9|2670.5|2666.5|2671.4|2667.4|2670.5|2666.5|5
1645633830000|2022-02-23 16:30:30|||||||||2
1645633840000|2022-02-23 16:30:40|2669.5|2665.5|2670.5|2666.5|2670.5|2666.5|2669.5|2665.5|5
1645633860000|2022-02-23 16:31:00|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|8
1645633870000|2022-02-23 16:31:10|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|0
1645633890000|2022-02-23 16:31:30|2670|2666|2670|2666|2670|2666|2670|2666|1
1645633900000|2022-02-23 16:31:40|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|0
1645633920000|2022-02-23 16:32:00|2669.4|2665.4|2671.4|2667.4|2671.4|2667.4|2669.4|2665.4|18
1645633930000|2022-02-23 16:32:10|2671|2667|2671|2667|2671|2667|2671|2667|4
1645633940000|2022-02-23 16:32:20|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|2
1645633950000|2022-02-23 16:32:30|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|0
1645633970000|2022-02-23 16:32:50|2670|2666|2669.5|2665.5|2670|2666|2669.5|2665.5|1
1645634000000|2022-02-23 16:33:20|2669.4|2665.4|2669.9|2665.9|2670.4|2666.4|2669.4|2665.4|5
1645634010000|2022-02-23 16:33:30|2670|2666|2670.5|2666.5|2670.5|2666.5|2669.5|2665.5|3
1645634040000|2022-02-23 16:34:00|||||||||3
1645634050000|2022-02-23 16:34:10|||||||||4
1645634060000|2022-02-23 16:34:20|||||||||1
1645634090000|2022-02-23 16:34:50|2670.6|2666.6|2670.6|2666.6|2671.5|2667.5|2670.6|2666.6|10
1645634100000|2022-02-23 16:35:00|2670.5|2666.5|2669.9|2665.9|2670.5|2666.5|2669.5|2665.5|3
1645634110000|2022-02-23 16:35:10|2670.5|2666.5|2670.5|2666.5|2671|2667|2670.5|2666.5|18
1645634160000|2022-02-23 16:36:00|2669.6|2665.6|2668.5|2664.5|2669.6|2665.6|2668.1|2664.1|13
1645634170000|2022-02-23 16:36:10|2668.6|2664.6|2667.6|2663.6|2668.6|2664.6|2667.6|2663.6|10
1645634210000|2022-02-23 16:36:50|||||||||3
1645634260000|2022-02-23 16:37:40|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2666.6|2662.6|4
1645634280000|2022-02-23 16:38:00|2667.6|2663.6|2666.6|2662.6|2667.6|2663.6|2666.6|2662.6|0
1645634290000|2022-02-23 16:38:10|||||||||1
1645634300000|2022-02-23 16:38:20|||||||||1
1645634320000|2022-02-23 16:38:40|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2
1645634330000|2022-02-23 16:38:50|||||||||1
1645634340000|2022-02-23 16:39:00|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|6
1645634360000|2022-02-23 16:39:20|||||||||1
1645634370000|2022-02-23 16:39:30|||||||||6
1645634380000|2022-02-23 16:39:40|2666.5|2662.5|2666.6|2662.6|2666.6|2662.6|2666.5|2662.5|1
1645634410000|2022-02-23 16:40:10|2666.5|2662.5|2669|2665|2669.5|2665.5|2666.1|2662.1|16
1645634420000|2022-02-23 16:40:20|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2667.5|2663.5|3
1645634430000|2022-02-23 16:40:30|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|3
1645634440000|2022-02-23 16:40:40|2668.4|2664.4|2668.5|2664.5|2668.5|2664.5|2667.5|2663.5|7
1645634460000|2022-02-23 16:41:00|||||||||2
1645634470000|2022-02-23 16:41:10|2668.1|2664.1|2668|2664|2668.1|2664.1|2668|2664|4
1645634480000|2022-02-23 16:41:20|2667.6|2663.6|2667.5|2663.5|2667.6|2663.6|2667.4|2663.4|1
1645634520000|2022-02-23 16:42:00|2666.1|2662.1|2666.6|2662.6|2666.6|2662.6|2666.1|2662.1|9
1645634540000|2022-02-23 16:42:20|2666.5|2662.5|2666.6|2662.6|2666.6|2662.6|2666.5|2662.5|4
1645634560000|2022-02-23 16:42:40|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|1
1645634570000|2022-02-23 16:42:50|2666|2662|2663.6|2659.6|2666.5|2662.5|2663.6|2659.6|19
1645634580000|2022-02-23 16:43:00|2662.6|2658.6|2663.6|2659.6|2663.6|2659.6|2662.6|2658.6|19
1645634590000|2022-02-23 16:43:10|2663.5|2659.5|2664|2660|2664|2660|2663.5|2659.5|54
1645634600000|2022-02-23 16:43:20|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|0
1645634610000|2022-02-23 16:43:30|2663.4|2659.4|2661.6|2657.6|2663.4|2659.4|2661.6|2657.6|13
1645634620000|2022-02-23 16:43:40|2662.6|2658.6|2661.6|2657.6|2662.6|2658.6|2661.6|2657.6|4
1645634630000|2022-02-23 16:43:50|||||||||8
1645634640000|2022-02-23 16:44:00|2660.6|2656.6|2661.5|2657.5|2661.5|2657.5|2660.6|2656.6|10
1645634650000|2022-02-23 16:44:10|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|3
1645634670000|2022-02-23 16:44:30|2662.5|2658.5|2663.5|2659.5|2663.5|2659.5|2662.5|2658.5|4
1645634680000|2022-02-23 16:44:40|2664.5|2660.5|2663.6|2659.6|2664.5|2660.5|2663.6|2659.6|5
1645634690000|2022-02-23 16:44:50|||||||||1
1645634700000|2022-02-23 16:45:00|2663.1|2659.1|2662|2658|2663.1|2659.1|2662|2658|2
1645634710000|2022-02-23 16:45:10|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|0
1645634730000|2022-02-23 16:45:30|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|0
1645634750000|2022-02-23 16:45:50|2662.5|2658.5|2663.5|2659.5|2663.5|2659.5|2662.5|2658.5|7
1645634760000|2022-02-23 16:46:00|2663.6|2659.6|2663.5|2659.5|2663.6|2659.6|2663|2659|1
1645634770000|2022-02-23 16:46:10|2663.6|2659.6|2663.5|2659.5|2663.6|2659.6|2663.5|2659.5|2
1645634800000|2022-02-23 16:46:40|2663|2659|2662.5|2658.5|2663|2659|2662.5|2658.5|4
1645634810000|2022-02-23 16:46:50|2664.5|2660.5|2666.3|2662.3|2666.3|2662.3|2664.5|2660.5|220
1645634820000|2022-02-23 16:47:00|2666.5|2662.5|2665.5|2661.5|2666.5|2662.5|2665.5|2661.5|14
1645634830000|2022-02-23 16:47:10|2665.9|2661.9|2665.5|2661.5|2665.9|2661.9|2665.3|2661.3|3
1645634840000|2022-02-23 16:47:20|2665.6|2661.6|2666.5|2662.5|2666.5|2662.5|2665.5|2661.5|11
1645634860000|2022-02-23 16:47:40|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|5
1645634870000|2022-02-23 16:47:50|||||||||21
1645634880000|2022-02-23 16:48:00|2666.6|2662.6|2666.5|2662.5|2667.5|2663.5|2665.5|2661.5|35
1645634890000|2022-02-23 16:48:10|2667|2663|2667.5|2663.5|2667.5|2663.5|2667|2663|39
1645634900000|2022-02-23 16:48:20|2667.4|2663.4|2667.5|2663.5|2667.5|2663.5|2666.4|2662.4|45
1645634910000|2022-02-23 16:48:30|||||||||49
1645634920000|2022-02-23 16:48:40|||||||||18
1645634930000|2022-02-23 16:48:50|||||||||56
1645634940000|2022-02-23 16:49:00|||||||||19
1645634950000|2022-02-23 16:49:10|||||||||29
1645634960000|2022-02-23 16:49:20|2669.5|2665.5|2670.5|2666.5|2670.5|2666.5|2669.5|2665.5|58
1645634970000|2022-02-23 16:49:30|2669.5|2665.5|2670.5|2666.5|2670.5|2666.5|2669.5|2665.5|84
1645634980000|2022-02-23 16:49:40|2670.4|2666.4|2670.5|2666.5|2670.5|2666.5|2670.4|2666.4|51
1645634990000|2022-02-23 16:49:50|2669.5|2665.5|2669.6|2665.6|2670.5|2666.5|2669.5|2665.5|44
1645635000000|2022-02-23 16:50:00|2669.5|2665.5|2669.5|2665.5|2670.5|2666.5|2669.5|2665.5|85
1645635010000|2022-02-23 16:50:10|2669.4|2665.4|2668.5|2664.5|2669.4|2665.4|2668.5|2664.5|6
1645635020000|2022-02-23 16:50:20|||||||||12
1645635030000|2022-02-23 16:50:30|2668.4|2664.4|2665.6|2661.6|2668.4|2664.4|2665.6|2661.6|83
1645635040000|2022-02-23 16:50:40|2666.1|2662.1|2666.6|2662.6|2666.6|2662.6|2666.1|2662.1|27
1645635050000|2022-02-23 16:50:50|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|14
1645635060000|2022-02-23 16:51:00|2667|2663|2667|2663|2667|2663|2667|2663|5
1645635070000|2022-02-23 16:51:10|2666.6|2662.6|2667.6|2663.6|2667.6|2663.6|2666.6|2662.6|9
1645635080000|2022-02-23 16:51:20|||||||||2
1645635090000|2022-02-23 16:51:30|||||||||24
1645635100000|2022-02-23 16:51:40|||||||||10
1645635110000|2022-02-23 16:51:50|||||||||3
1645635120000|2022-02-23 16:52:00|||||||||2
1645635140000|2022-02-23 16:52:20|||||||||3
1645635150000|2022-02-23 16:52:30|2667.5|2663.5|2667.6|2663.6|2667.6|2663.6|2667.5|2663.5|1
1645635170000|2022-02-23 16:52:50|2668.1|2664.1|2668.6|2664.6|2668.6|2664.6|2668.1|2664.1|27
1645635180000|2022-02-23 16:53:00|||||||||10
1645635190000|2022-02-23 16:53:10|2668.1|2664.1|2667.6|2663.6|2668.1|2664.1|2667.6|2663.6|6
1645635210000|2022-02-23 16:53:30|2667.1|2663.1|2667.1|2663.1|2667.6|2663.6|2667.1|2663.1|11
1645635230000|2022-02-23 16:53:50|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|3
1645635240000|2022-02-23 16:54:00|||||||||1
1645635250000|2022-02-23 16:54:10|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|2668.1|2664.1|18
1645635270000|2022-02-23 16:54:30|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|4
1645635310000|2022-02-23 16:55:10|||||||||8
1645635320000|2022-02-23 16:55:20|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|3
1645635330000|2022-02-23 16:55:30|||||||||1
1645635350000|2022-02-23 16:55:50|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|4
1645635370000|2022-02-23 16:56:10|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|0
1645635390000|2022-02-23 16:56:30|||||||||1
1645635400000|2022-02-23 16:56:40|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|40
1645635410000|2022-02-23 16:56:50|2669.6|2665.6|2669.1|2665.1|2669.6|2665.6|2669.1|2665.1|2
1645635420000|2022-02-23 16:57:00|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|0
1645635430000|2022-02-23 16:57:10|2669|2665|2669|2665|2669|2665|2669|2665|5
1645635440000|2022-02-23 16:57:20|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|0
1645635450000|2022-02-23 16:57:30|||||||||8
1645635460000|2022-02-23 16:57:40|2667.6|2663.6|2668.6|2664.6|2668.6|2664.6|2667.6|2663.6|10
1645635470000|2022-02-23 16:57:50|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|1
1645635480000|2022-02-23 16:58:00|2667.6|2663.6|2668.1|2664.1|2668.6|2664.6|2667.6|2663.6|15
1645635490000|2022-02-23 16:58:10|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|3
1645635500000|2022-02-23 16:58:20|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|3
1645635510000|2022-02-23 16:58:30|2665.6|2661.6|2666.6|2662.6|2666.6|2662.6|2665.6|2661.6|6
1645635550000|2022-02-23 16:59:10|2667.1|2663.1|2668.1|2664.1|2668.1|2664.1|2667.1|2663.1|9
1645635560000|2022-02-23 16:59:20|2667.7|2663.7|2668.1|2664.1|2668.1|2664.1|2667.6|2663.6|0
1645635570000|2022-02-23 16:59:30|2668.6|2664.6|2668.1|2664.1|2668.6|2664.6|2668.1|2664.1|1
1645635590000|2022-02-23 16:59:50|2669|2665|2669.1|2665.1|2669.1|2665.1|2669|2665|7
1645635600000|2022-02-23 17:00:00|||||||||1
1645635620000|2022-02-23 17:00:20|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|2
1645635640000|2022-02-23 17:00:40|||||||||1
1645635650000|2022-02-23 17:00:50|||||||||4
1645635660000|2022-02-23 17:01:00|2669.5|2665.5|2668.6|2664.6|2669.5|2665.5|2668.6|2664.6|21
1645635670000|2022-02-23 17:01:10|2668.1|2664.1|2669.1|2665.1|2669.1|2665.1|2668.1|2664.1|9
1645635680000|2022-02-23 17:01:20|2668.7|2664.7|2668.6|2664.6|2668.7|2664.7|2668.6|2664.6|0
1645635690000|2022-02-23 17:01:30|2668.1|2664.1|2668.6|2664.6|2668.6|2664.6|2668.1|2664.1|6
1645635700000|2022-02-23 17:01:40|||||||||1
1645635710000|2022-02-23 17:01:50|2668.7|2664.7|2669.1|2665.1|2669.1|2665.1|2668.7|2664.7|1
1645635720000|2022-02-23 17:02:00|2668.7|2664.7|2669.1|2665.1|2669.1|2665.1|2668.6|2664.6|1
1645635730000|2022-02-23 17:02:10|2669.6|2665.6|2669.1|2665.1|2669.6|2665.6|2669.1|2665.1|2
1645635780000|2022-02-23 17:03:00|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|0
1645635800000|2022-02-23 17:03:20|||||||||1
1645635830000|2022-02-23 17:03:50|||||||||2
1645635890000|2022-02-23 17:04:50|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|3
1645635910000|2022-02-23 17:05:10|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|0
1645635920000|2022-02-23 17:05:20|||||||||1
1645635940000|2022-02-23 17:05:40|||||||||6
1645635960000|2022-02-23 17:06:00|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|3
1645635970000|2022-02-23 17:06:10|2666.7|2662.7|2666.6|2662.6|2666.7|2662.7|2666.6|2662.6|0
1645635980000|2022-02-23 17:06:20|2666.7|2662.7|2666.6|2662.6|2667.1|2663.1|2666.6|2662.6|1
1645635990000|2022-02-23 17:06:30|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|5
1645636000000|2022-02-23 17:06:40|||||||||1
1645636030000|2022-02-23 17:07:10|2665.6|2661.6|2665.6|2661.6|2665.6|2661.6|2665.6|2661.6|0
1645636080000|2022-02-23 17:08:00|2665.8|2661.8|2667.1|2663.1|2667.1|2663.1|2665.8|2661.8|22
1645636090000|2022-02-23 17:08:10|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|0
1645636130000|2022-02-23 17:08:50|2667.1|2663.1|2667.6|2663.6|2667.6|2663.6|2667.1|2663.1|1
1645636140000|2022-02-23 17:09:00|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|1
1645636150000|2022-02-23 17:09:10|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|3
1645636170000|2022-02-23 17:09:30|||||||||1
1645636190000|2022-02-23 17:09:50|2668.6|2664.6|2668.1|2664.1|2668.6|2664.6|2668.1|2664.1|1
1645636210000|2022-02-23 17:10:10|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|3
1645636220000|2022-02-23 17:10:20|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|0
1645636230000|2022-02-23 17:10:30|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|1
1645636240000|2022-02-23 17:10:40|2669.6|2665.6|2669.1|2665.1|2669.6|2665.6|2669.1|2665.1|1
1645636260000|2022-02-23 17:11:00|||||||||1
1645636270000|2022-02-23 17:11:10|||||||||2
1645636280000|2022-02-23 17:11:20|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|3
1645636290000|2022-02-23 17:11:30|||||||||1
1645636310000|2022-02-23 17:11:50|||||||||1
1645636320000|2022-02-23 17:12:00|||||||||3
1645636330000|2022-02-23 17:12:10|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|35
1645636340000|2022-02-23 17:12:20|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2
1645636350000|2022-02-23 17:12:30|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|0
1645636360000|2022-02-23 17:12:40|||||||||1
1645636380000|2022-02-23 17:13:00|||||||||1
1645636390000|2022-02-23 17:13:10|||||||||2
1645636400000|2022-02-23 17:13:20|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2
1645636420000|2022-02-23 17:13:40|2669.6|2665.6|2670.1|2666.1|2670.1|2666.1|2669.6|2665.6|4
1645636460000|2022-02-23 17:14:20|2670.5|2666.5|2671.1|2667.1|2671.6|2667.6|2670.5|2666.5|28
1645636480000|2022-02-23 17:14:40|2671.6|2667.6|2671.1|2667.1|2671.6|2667.6|2671.1|2667.1|3
1645636490000|2022-02-23 17:14:50|2671.6|2667.6|2670.6|2666.6|2671.6|2667.6|2670.6|2666.6|5
1645636500000|2022-02-23 17:15:00|2670.5|2666.5|2670|2666|2670.5|2666.5|2670|2666|11
1645636510000|2022-02-23 17:15:10|2669.6|2665.6|2670.5|2666.5|2670.5|2666.5|2669.6|2665.6|6
1645636560000|2022-02-23 17:16:00|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2669.6|2665.6|3
1645636580000|2022-02-23 17:16:20|2670.2|2666.2|2670.6|2666.6|2670.6|2666.6|2670.2|2666.2|10
1645636590000|2022-02-23 17:16:30|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|0
1645636600000|2022-02-23 17:16:40|||||||||1
1645636620000|2022-02-23 17:17:00|2670.5|2666.5|2670.1|2666.1|2670.5|2666.5|2670.1|2666.1|2
1645636640000|2022-02-23 17:17:20|2670.5|2666.5|2670.1|2666.1|2670.5|2666.5|2670.1|2666.1|3
1645636650000|2022-02-23 17:17:30|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|0
1645636680000|2022-02-23 17:18:00|||||||||12
1645636710000|2022-02-23 17:18:30|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|11
1645636720000|2022-02-23 17:18:40|2672.4|2668.4|2673.6|2669.6|2673.6|2669.6|2672.4|2668.4|70
1645636730000|2022-02-23 17:18:50|2673.5|2669.5|2672.6|2668.6|2673.5|2669.5|2672.6|2668.6|3
1645636740000|2022-02-23 17:19:00|2673.1|2669.1|2673.6|2669.6|2673.6|2669.6|2673.1|2669.1|18
1645636750000|2022-02-23 17:19:10|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|23
1645636760000|2022-02-23 17:19:20|2673|2669|2673.1|2669.1|2673.1|2669.1|2672.6|2668.6|11
1645636770000|2022-02-23 17:19:30|2672.6|2668.6|2671.6|2667.6|2672.6|2668.6|2671.6|2667.6|12
1645636780000|2022-02-23 17:19:40|||||||||1
1645636800000|2022-02-23 17:20:00|2671.1|2667.1|2671.6|2667.6|2671.6|2667.6|2671.1|2667.1|18
1645636810000|2022-02-23 17:20:10|||||||||3
1645636830000|2022-02-23 17:20:30|2672.6|2668.6|2672.1|2668.1|2672.6|2668.6|2672.1|2668.1|12
1645636840000|2022-02-23 17:20:40|2671.7|2667.7|2671.6|2667.6|2671.7|2667.7|2671.6|2667.6|2
1645636850000|2022-02-23 17:20:50|||||||||16
1645636900000|2022-02-23 17:21:40|||||||||4
1645636920000|2022-02-23 17:22:00|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|6
1645636930000|2022-02-23 17:22:10|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|1
1645636940000|2022-02-23 17:22:20|2672.1|2668.1|2671.6|2667.6|2672.1|2668.1|2671.6|2667.6|2
1645636960000|2022-02-23 17:22:40|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|20
1645636980000|2022-02-23 17:23:00|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|0
1645637010000|2022-02-23 17:23:30|||||||||1
1645637030000|2022-02-23 17:23:50|||||||||1
1645637060000|2022-02-23 17:24:20|||||||||2
1645637080000|2022-02-23 17:24:40|2672.7|2668.7|2671.7|2667.7|2672.7|2668.7|2671.7|2667.7|65
1645637090000|2022-02-23 17:24:50|2671.2|2667.2|2670.6|2666.6|2671.2|2667.2|2669.7|2665.7|20
1645637100000|2022-02-23 17:25:00|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|4
1645637110000|2022-02-23 17:25:10|2669.7|2665.7|2670.6|2666.6|2670.6|2666.6|2669.7|2665.7|10
1645637120000|2022-02-23 17:25:20|||||||||1
1645637140000|2022-02-23 17:25:40|2670.8|2666.8|2671.6|2667.6|2671.6|2667.6|2670.8|2666.8|8
1645637160000|2022-02-23 17:26:00|||||||||1
1645637170000|2022-02-23 17:26:10|||||||||1
1645637180000|2022-02-23 17:26:20|2671.7|2667.7|2672.1|2668.1|2672.1|2668.1|2671.7|2667.7|5
1645637190000|2022-02-23 17:26:30|2672.2|2668.2|2671.7|2667.7|2672.2|2668.2|2671.7|2667.7|0
1645637200000|2022-02-23 17:26:40|2671.9|2667.9|2672.3|2668.3|2672.8|2668.8|2671.9|2667.9|1
1645637210000|2022-02-23 17:26:50|2672.7|2668.7|2671.8|2667.8|2672.7|2668.7|2671.8|2667.8|1
1645637220000|2022-02-23 17:27:00|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|1
1645637250000|2022-02-23 17:27:30|||||||||1
1645637270000|2022-02-23 17:27:50|||||||||4
1645637280000|2022-02-23 17:28:00|2671.6|2667.6|2671.2|2667.2|2671.6|2667.6|2671.2|2667.2|10
1645637290000|2022-02-23 17:28:10|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2
1645637320000|2022-02-23 17:28:40|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.7|2667.7|3
1645637330000|2022-02-23 17:28:50|2671.7|2667.7|2672.3|2668.3|2672.3|2668.3|2671.7|2667.7|11
1645637340000|2022-02-23 17:29:00|2671.8|2667.8|2671.7|2667.7|2671.8|2667.8|2671.7|2667.7|1
1645637390000|2022-02-23 17:29:50|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|22
1645637400000|2022-02-23 17:30:00|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|3
1645637420000|2022-02-23 17:30:20|||||||||1
1645637430000|2022-02-23 17:30:30|||||||||1
1645637450000|2022-02-23 17:30:50|||||||||3
1645637460000|2022-02-23 17:31:00|||||||||1
1645637520000|2022-02-23 17:32:00|2671.6|2667.6|2671.6|2667.6|2671.7|2667.7|2671.6|2667.6|3
1645637530000|2022-02-23 17:32:10|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|1
1645637540000|2022-02-23 17:32:20|||||||||1
1645637580000|2022-02-23 17:33:00|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|6
1645637590000|2022-02-23 17:33:10|2671.2|2667.2|2670.7|2666.7|2671.2|2667.2|2670.7|2666.7|7
1645637610000|2022-02-23 17:33:30|2670.2|2666.2|2670.6|2666.6|2670.6|2666.6|2670.2|2666.2|4
1645637660000|2022-02-23 17:34:20|2670.1|2666.1|2670.6|2666.6|2670.6|2666.6|2670.1|2666.1|5
1645637700000|2022-02-23 17:35:00|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|1
1645637730000|2022-02-23 17:35:30|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|0
1645637770000|2022-02-23 17:36:10|||||||||3
1645637780000|2022-02-23 17:36:20|||||||||1
1645637840000|2022-02-23 17:37:20|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|9
1645637850000|2022-02-23 17:37:30|2668.3|2664.3|2666.6|2662.6|2668.3|2664.3|2666.6|2662.6|9
1645637900000|2022-02-23 17:38:20|2666.1|2662.1|2665.7|2661.7|2666.1|2662.1|2665.7|2661.7|1
1645637930000|2022-02-23 17:38:50|2665.8|2661.8|2666.6|2662.6|2666.6|2662.6|2665.8|2661.8|7
1645637950000|2022-02-23 17:39:10|||||||||1
1645638030000|2022-02-23 17:40:30|||||||||1
1645638060000|2022-02-23 17:41:00|2666.1|2662.1|2665.7|2661.7|2666.1|2662.1|2665.7|2661.7|3
1645638070000|2022-02-23 17:41:10|2665.8|2661.8|2666.6|2662.6|2666.6|2662.6|2665.8|2661.8|2
1645638090000|2022-02-23 17:41:30|2667.3|2663.3|2667.7|2663.7|2667.7|2663.7|2667.3|2663.3|24
1645638120000|2022-02-23 17:42:00|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|1
1645638140000|2022-02-23 17:42:20|||||||||1
1645638170000|2022-02-23 17:42:50|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|0
1645638180000|2022-02-23 17:43:00|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.2|2663.2|1
1645638190000|2022-02-23 17:43:10|||||||||1
1645638200000|2022-02-23 17:43:20|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|1
1645638220000|2022-02-23 17:43:40|||||||||1
1645638230000|2022-02-23 17:43:50|||||||||1
1645638260000|2022-02-23 17:44:20|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2
1645638270000|2022-02-23 17:44:30|2668.7|2664.7|2668.6|2664.6|2668.7|2664.7|2667.8|2663.8|3
1645638280000|2022-02-23 17:44:40|2668.8|2664.8|2669.3|2665.3|2669.3|2665.3|2668.8|2664.8|22
1645638310000|2022-02-23 17:45:10|2669.7|2665.7|2669.3|2665.3|2669.7|2665.7|2669.3|2665.3|0
1645638340000|2022-02-23 17:45:40|2668.8|2664.8|2669.2|2665.2|2669.2|2665.2|2667.8|2663.8|2
1645638360000|2022-02-23 17:46:00|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|0
1645638370000|2022-02-23 17:46:10|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|7
1645638410000|2022-02-23 17:46:50|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|0
1645638420000|2022-02-23 17:47:00|2669.7|2665.7|2669.3|2665.3|2669.7|2665.7|2669.3|2665.3|4
1645638440000|2022-02-23 17:47:20|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|2669.3|2665.3|32
1645638470000|2022-02-23 17:47:50|||||||||4
1645638480000|2022-02-23 17:48:00|2669.8|2665.8|2669.7|2665.7|2669.8|2665.8|2669.7|2665.7|1
1645638490000|2022-02-23 17:48:10|||||||||1
1645638500000|2022-02-23 17:48:20|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|7
1645638540000|2022-02-23 17:49:00|||||||||4
1645638550000|2022-02-23 17:49:10|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|1
1645638580000|2022-02-23 17:49:40|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.3|2665.3|2
1645638590000|2022-02-23 17:49:50|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|0
1645638600000|2022-02-23 17:50:00|2669.2|2665.2|2670.7|2666.7|2670.7|2666.7|2669.2|2665.2|25
1645638610000|2022-02-23 17:50:10|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|0
1645638630000|2022-02-23 17:50:30|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|0
1645638650000|2022-02-23 17:50:50|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|0
1645638660000|2022-02-23 17:51:00|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|0
1645638670000|2022-02-23 17:51:10|2668.3|2664.3|2668.7|2664.7|2668.7|2664.7|2668.3|2664.3|1
1645638700000|2022-02-23 17:51:40|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|1
1645638720000|2022-02-23 17:52:00|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|0
1645638740000|2022-02-23 17:52:20|||||||||3
1645638750000|2022-02-23 17:52:30|2668.8|2664.8|2668.3|2664.3|2668.8|2664.8|2668.3|2664.3|1
1645638760000|2022-02-23 17:52:40|2668.7|2664.7|2667.8|2663.8|2668.7|2664.7|2667.8|2663.8|0
1645638770000|2022-02-23 17:52:50|2668.2|2664.2|2670.3|2666.3|2670.3|2666.3|2668.2|2664.2|20
1645638780000|2022-02-23 17:53:00|2669.4|2665.4|2669.3|2665.3|2669.4|2665.4|2669.3|2665.3|0
1645638790000|2022-02-23 17:53:10|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|0
1645638800000|2022-02-23 17:53:20|||||||||1
1645638850000|2022-02-23 17:54:10|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|1
1645638900000|2022-02-23 17:55:00|||||||||4
1645638910000|2022-02-23 17:55:10|||||||||2
1645638930000|2022-02-23 17:55:30|2667.8|2663.8|2669.3|2665.3|2669.3|2665.3|2667.8|2663.8|2
1645638940000|2022-02-23 17:55:40|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|0
1645638970000|2022-02-23 17:56:10|2668.3|2664.3|2669.2|2665.2|2669.2|2665.2|2668.3|2664.3|4
1645638990000|2022-02-23 17:56:30|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|0
1645639020000|2022-02-23 17:57:00|||||||||4
1645639060000|2022-02-23 17:57:40|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|0
1645639070000|2022-02-23 17:57:50|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|16
1645639090000|2022-02-23 17:58:10|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|0
1645639100000|2022-02-23 17:58:20|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|24
1645639110000|2022-02-23 17:58:30|2669.6|2665.6|2668.8|2664.8|2669.7|2665.7|2668.8|2664.8|21
1645639120000|2022-02-23 17:58:40|2669.7|2665.7|2668.8|2664.8|2669.7|2665.7|2668.8|2664.8|12
1645639130000|2022-02-23 17:58:50|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|7
1645639140000|2022-02-23 17:59:00|2669.3|2665.3|2668.7|2664.7|2669.3|2665.3|2668.7|2664.7|8
1645639160000|2022-02-23 17:59:20|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|1
1645639170000|2022-02-23 17:59:30|||||||||1
1645639190000|2022-02-23 17:59:50|||||||||1
1645639210000|2022-02-23 18:00:10|2667.8|2663.8|2668.3|2664.3|2668.3|2664.3|2667.8|2663.8|1
1645639230000|2022-02-23 18:00:30|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|1
1645639240000|2022-02-23 18:00:40|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|1
1645639260000|2022-02-23 18:01:00|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|1
1645639270000|2022-02-23 18:01:10|2668.7|2664.7|2668.3|2664.3|2668.7|2664.7|2668.3|2664.3|1
1645639340000|2022-02-23 18:02:20|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|1
1645639350000|2022-02-23 18:02:30|2668.3|2664.3|2668.3|2664.3|2668.7|2664.7|2668.3|2664.3|1
1645639390000|2022-02-23 18:03:10|2668.7|2664.7|2668.8|2664.8|2668.8|2664.8|2668.7|2664.7|9
1645639400000|2022-02-23 18:03:20|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|7
1645639410000|2022-02-23 18:03:30|2670.8|2666.8|2671.7|2667.7|2671.7|2667.7|2670.8|2666.8|1
1645639420000|2022-02-23 18:03:40|2671.8|2667.8|2672.3|2668.3|2672.3|2668.3|2671.8|2667.8|1
1645639430000|2022-02-23 18:03:50|2673.8|2669.8|2674.3|2670.3|2674.7|2670.7|2673.8|2669.8|18
1645639440000|2022-02-23 18:04:00|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|0
1645639450000|2022-02-23 18:04:10|||||||||1
1645639460000|2022-02-23 18:04:20|||||||||1
1645639480000|2022-02-23 18:04:40|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|15
1645639500000|2022-02-23 18:05:00|||||||||1
1645639550000|2022-02-23 18:05:50|2673.2|2669.2|2673.3|2669.3|2673.3|2669.3|2673.2|2669.2|2
1645639560000|2022-02-23 18:06:00|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|0
1645639590000|2022-02-23 18:06:30|2672.9|2668.9|2674.7|2670.7|2674.7|2670.7|2672.9|2668.9|8
1645639600000|2022-02-23 18:06:40|2674.8|2670.8|2675.8|2671.8|2675.8|2671.8|2674.8|2670.8|2
1645639610000|2022-02-23 18:06:50|||||||||1
1645639620000|2022-02-23 18:07:00|||||||||4
1645639640000|2022-02-23 18:07:20|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|10
1645639670000|2022-02-23 18:07:50|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|0
1645639690000|2022-02-23 18:08:10|2675.3|2671.3|2675.8|2671.8|2675.8|2671.8|2675.3|2671.3|2
1645639700000|2022-02-23 18:08:20|2675.3|2671.3|2675.8|2671.8|2675.8|2671.8|2675.3|2671.3|1
1645639710000|2022-02-23 18:08:30|2675.3|2671.3|2675.8|2671.8|2675.8|2671.8|2675.3|2671.3|3
1645639770000|2022-02-23 18:09:30|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2675.8|2671.8|1
1645639780000|2022-02-23 18:09:40|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|0
1645639800000|2022-02-23 18:10:00|2675.8|2671.8|2675.3|2671.3|2675.8|2671.8|2675.3|2671.3|2
1645639840000|2022-02-23 18:10:40|||||||||1
1645639860000|2022-02-23 18:11:00|||||||||1
1645639870000|2022-02-23 18:11:10|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|1
1645639890000|2022-02-23 18:11:30|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|0
1645639910000|2022-02-23 18:11:50|2676.2|2672.2|2675.3|2671.3|2676.2|2672.2|2675.3|2671.3|5
1645639940000|2022-02-23 18:12:20|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|1
1645640000000|2022-02-23 18:13:20|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|34
1645640010000|2022-02-23 18:13:30|2673.7|2669.7|2673.3|2669.3|2673.7|2669.7|2673.3|2669.3|10
1645640040000|2022-02-23 18:14:00|2673.7|2669.7|2673.8|2669.8|2673.8|2669.8|2673.3|2669.3|4
1645640060000|2022-02-23 18:14:20|2673.7|2669.7|2673.3|2669.3|2673.7|2669.7|2673.3|2669.3|1
1645640070000|2022-02-23 18:14:30|2673.8|2669.8|2674.7|2670.7|2674.7|2670.7|2673.3|2669.3|6
1645640080000|2022-02-23 18:14:40|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|20
1645640130000|2022-02-23 18:15:30|2674.7|2670.7|2674.8|2670.8|2674.8|2670.8|2674.7|2670.7|7
1645640160000|2022-02-23 18:16:00|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|7
1645640170000|2022-02-23 18:16:10|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|0
1645640190000|2022-02-23 18:16:30|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|1
1645640200000|2022-02-23 18:16:40|2675.8|2671.8|2676.3|2672.3|2676.3|2672.3|2675.8|2671.8|2
1645640260000|2022-02-23 18:17:40|2676.7|2672.7|2676.8|2672.8|2676.8|2672.8|2676.7|2672.7|7
1645640270000|2022-02-23 18:17:50|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|3
1645640290000|2022-02-23 18:18:10|2672.9|2668.9|2672.9|2668.9|2673.3|2669.3|2672.9|2668.9|91
1645640300000|2022-02-23 18:18:20|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|10
1645640310000|2022-02-23 18:18:30|2672.9|2668.9|2672.8|2668.8|2672.9|2668.9|2671.9|2667.9|29
1645640320000|2022-02-23 18:18:40|2671.9|2667.9|2672.4|2668.4|2672.4|2668.4|2671.9|2667.9|3
1645640340000|2022-02-23 18:19:00|2671.9|2667.9|2671.4|2667.4|2671.9|2667.9|2671.4|2667.4|8
1645640360000|2022-02-23 18:19:20|2671.8|2667.8|2671.9|2667.9|2671.9|2667.9|2669.9|2665.9|9
1645640370000|2022-02-23 18:19:30|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|9
1645640380000|2022-02-23 18:19:40|||||||||4
1645640390000|2022-02-23 18:19:50|||||||||1
1645640400000|2022-02-23 18:20:00|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|0
1645640410000|2022-02-23 18:20:10|||||||||1
1645640420000|2022-02-23 18:20:20|||||||||1
1645640430000|2022-02-23 18:20:30|2670.9|2666.9|2670.4|2666.4|2670.9|2666.9|2670.4|2666.4|0
1645640440000|2022-02-23 18:20:40|2669.9|2665.9|2670.4|2666.4|2670.9|2666.9|2668.9|2664.9|27
1645640460000|2022-02-23 18:21:00|2669.9|2665.9|2670.4|2666.4|2670.4|2666.4|2669.8|2665.8|0
1645640470000|2022-02-23 18:21:10|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|1
1645640500000|2022-02-23 18:21:40|||||||||2
1645640510000|2022-02-23 18:21:50|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|5
1645640520000|2022-02-23 18:22:00|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|3
1645640530000|2022-02-23 18:22:10|||||||||5
1645640590000|2022-02-23 18:23:10|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.4|2668.4|2
1645640600000|2022-02-23 18:23:20|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|0
1645640610000|2022-02-23 18:23:30|2673.4|2669.4|2673.4|2669.4|2673.4|2669.4|2673.4|2669.4|9
1645640620000|2022-02-23 18:23:40|2673.8|2669.8|2674.4|2670.4|2674.4|2670.4|2673.8|2669.8|8
1645640640000|2022-02-23 18:24:00|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|0
1645640680000|2022-02-23 18:24:40|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|1
1645640700000|2022-02-23 18:25:00|||||||||1
1645640710000|2022-02-23 18:25:10|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.8|2669.8|6
1645640720000|2022-02-23 18:25:20|2673.8|2669.8|2673.4|2669.4|2673.8|2669.8|2673.4|2669.4|9
1645640740000|2022-02-23 18:25:40|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|0
1645640760000|2022-02-23 18:26:00|2673.4|2669.4|2672.9|2668.9|2673.4|2669.4|2672.9|2668.9|6
1645640780000|2022-02-23 18:26:20|||||||||1
1645640800000|2022-02-23 18:26:40|2673.3|2669.3|2673.9|2669.9|2673.9|2669.9|2673.3|2669.3|4
1645640810000|2022-02-23 18:26:50|||||||||1
1645640820000|2022-02-23 18:27:00|2673|2669|2672.9|2668.9|2673|2669|2672.8|2668.8|7
1645640830000|2022-02-23 18:27:10|||||||||1
1645640840000|2022-02-23 18:27:20|||||||||3
1645640850000|2022-02-23 18:27:30|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2
1645640860000|2022-02-23 18:27:40|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|5
1645640870000|2022-02-23 18:27:50|||||||||16
1645640880000|2022-02-23 18:28:00|||||||||1
1645640900000|2022-02-23 18:28:20|||||||||2
1645640910000|2022-02-23 18:28:30|||||||||18
1645640920000|2022-02-23 18:28:40|2673.8|2669.8|2672.8|2668.8|2673.8|2669.8|2672.8|2668.8|7
1645640930000|2022-02-23 18:28:50|2672.4|2668.4|2673.8|2669.8|2673.8|2669.8|2672.3|2668.3|7
1645640940000|2022-02-23 18:29:00|2673.3|2669.3|2673.4|2669.4|2673.8|2669.8|2672.8|2668.8|10
1645640950000|2022-02-23 18:29:10|2672.9|2668.9|2672.9|2668.9|2672.9|2668.9|2672.9|2668.9|0
1645640960000|2022-02-23 18:29:20|2672|2668|2672.9|2668.9|2672.9|2668.9|2671.3|2667.3|16
1645640970000|2022-02-23 18:29:30|2672.8|2668.8|2672.9|2668.9|2672.9|2668.9|2671.9|2667.9|12
1645640980000|2022-02-23 18:29:40|2671.9|2667.9|2671.9|2667.9|2672.9|2668.9|2671.9|2667.9|0
1645640990000|2022-02-23 18:29:50|2672.9|2668.9|2673.9|2669.9|2673.9|2669.9|2671.9|2667.9|27
1645695900000|2022-02-24 09:45:00|2638.6|2634.6|2637.6|2633.6|2639|2635|2637.1|2633.1|7
1645695910000|2022-02-24 09:45:10|2638.1|2634.1|2641.6|2637.6|2642.1|2638.1|2638.1|2634.1|49
1645695920000|2022-02-24 09:45:20|2640.7|2636.7|2638.7|2634.7|2640.7|2636.7|2638.7|2634.7|14
1645695930000|2022-02-24 09:45:30|2639.1|2635.1|2638.6|2634.6|2639.1|2635.1|2637.7|2633.7|14
1645695940000|2022-02-24 09:45:40|2639|2635|2642|2638|2642|2638|2639|2635|23
1645695950000|2022-02-24 09:45:50|2642.1|2638.1|2642.6|2638.6|2642.6|2638.6|2641.6|2637.6|15
1645695960000|2022-02-24 09:46:00|2641.7|2637.7|2640.1|2636.1|2641.7|2637.7|2640.1|2636.1|9
1645695970000|2022-02-24 09:46:10|2640.6|2636.6|2640.1|2636.1|2641.1|2637.1|2640.1|2636.1|9
1645695980000|2022-02-24 09:46:20|2640.6|2636.6|2641.7|2637.7|2642.1|2638.1|2640.6|2636.6|9
1645695990000|2022-02-24 09:46:30|2641.6|2637.6|2643.6|2639.6|2643.6|2639.6|2641.6|2637.6|1
1645696000000|2022-02-24 09:46:40|2644|2640|2644.1|2640.1|2644.1|2640.1|2643.6|2639.6|6
1645696010000|2022-02-24 09:46:50|2643.6|2639.6|2643.1|2639.1|2644.1|2640.1|2643.1|2639.1|6
1645696020000|2022-02-24 09:47:00|2642.7|2638.7|2642.6|2638.6|2642.7|2638.7|2642.6|2638.6|0
1645696050000|2022-02-24 09:47:30|2643.9|2639.9|2641.6|2637.6|2645.1|2641.1|2641.1|2637.1|34
1645696060000|2022-02-24 09:47:40|2641.2|2637.2|2644.5|2640.5|2644.5|2640.5|2641.1|2637.1|15
1645696070000|2022-02-24 09:47:50|2644.1|2640.1|2643.6|2639.6|2644.6|2640.6|2642.6|2638.6|33
1645696080000|2022-02-24 09:48:00|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|2642.6|2638.6|23
1645696090000|2022-02-24 09:48:10|2643|2639|2642.1|2638.1|2643|2639|2642.1|2638.1|6
1645696100000|2022-02-24 09:48:20|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|3
1645696120000|2022-02-24 09:48:40|2643|2639|2643|2639|2643|2639|2643|2639|0
1645696140000|2022-02-24 09:49:00|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|6
1645696150000|2022-02-24 09:49:10|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642|2638|3
1645696170000|2022-02-24 09:49:30|2642|2638|2642.6|2638.6|2642.6|2638.6|2642|2638|1
1645696180000|2022-02-24 09:49:40|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|0
1645696200000|2022-02-24 09:50:00|2642.6|2638.6|2643|2639|2643|2639|2642.6|2638.6|3
1645696210000|2022-02-24 09:50:10|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|14
1645696220000|2022-02-24 09:50:20|||||||||1
1645696240000|2022-02-24 09:50:40|2643.6|2639.6|2645|2641|2645|2641|2643.6|2639.6|22
1645696250000|2022-02-24 09:50:50|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|17
1645696260000|2022-02-24 09:51:00|2643.6|2639.6|2644|2640|2644|2640|2643.6|2639.6|0
1645696270000|2022-02-24 09:51:10|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|1
1645696280000|2022-02-24 09:51:20|2642.7|2638.7|2642.1|2638.1|2642.7|2638.7|2642.1|2638.1|41
1645696290000|2022-02-24 09:51:30|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|13
1645696300000|2022-02-24 09:51:40|2640.3|2636.3|2640.1|2636.1|2640.3|2636.3|2640.1|2636.1|7
1645696310000|2022-02-24 09:51:50|2640|2636|2639.1|2635.1|2640|2636|2639.1|2635.1|3
1645696320000|2022-02-24 09:52:00|2636.3|2632.3|2637.1|2633.1|2637.6|2633.6|2636.2|2632.2|49
1645696330000|2022-02-24 09:52:10|2636.7|2632.7|2637.1|2633.1|2637.1|2633.1|2636.2|2632.2|11
1645696340000|2022-02-24 09:52:20|2636.6|2632.6|2636.1|2632.1|2636.6|2632.6|2636.1|2632.1|48
1645696350000|2022-02-24 09:52:30|2634.6|2630.6|2635.7|2631.7|2635.7|2631.7|2634.1|2630.1|24
1645696360000|2022-02-24 09:52:40|2636|2632|2636.1|2632.1|2636.1|2632.1|2635.6|2631.6|4
1645696370000|2022-02-24 09:52:50|2637|2633|2637.1|2633.1|2637.6|2633.6|2637|2633|10
1645696380000|2022-02-24 09:53:00|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|3
1645696400000|2022-02-24 09:53:20|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|1
1645696420000|2022-02-24 09:53:40|||||||||3
1645696430000|2022-02-24 09:53:50|2638|2634|2638|2634|2638.1|2634.1|2637.6|2633.6|4
1645696440000|2022-02-24 09:54:00|||||||||2
1645696450000|2022-02-24 09:54:10|2638.1|2634.1|2636.7|2632.7|2638.2|2634.2|2636.7|2632.7|3
1645696460000|2022-02-24 09:54:20|2636.2|2632.2|2634.7|2630.7|2636.7|2632.7|2634.7|2630.7|6
1645696470000|2022-02-24 09:54:30|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|1
1645696480000|2022-02-24 09:54:40|2634.6|2630.6|2635.2|2631.2|2635.2|2631.2|2634.6|2630.6|2
1645696500000|2022-02-24 09:55:00|2634.6|2630.6|2634.7|2630.7|2634.7|2630.7|2634.6|2630.6|3
1645696520000|2022-02-24 09:55:20|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|3
1645696530000|2022-02-24 09:55:30|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|0
1645696540000|2022-02-24 09:55:40|2634.2|2630.2|2635.7|2631.7|2635.7|2631.7|2633.7|2629.7|7
1645696550000|2022-02-24 09:55:50|2635.2|2631.2|2634.7|2630.7|2635.2|2631.2|2634.7|2630.7|2
1645696560000|2022-02-24 09:56:00|2638|2634|2638.2|2634.2|2638.2|2634.2|2637.7|2633.7|35
1645696570000|2022-02-24 09:56:10|2638.6|2634.6|2638.2|2634.2|2638.6|2634.6|2638.2|2634.2|7
1645696610000|2022-02-24 09:56:50|2637.2|2633.2|2637.2|2633.2|2637.6|2633.6|2637.2|2633.2|3
1645696620000|2022-02-24 09:57:00|2635.4|2631.4|2633.2|2629.2|2635.4|2631.4|2632.7|2628.7|186
1645696630000|2022-02-24 09:57:10|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|0
1645696640000|2022-02-24 09:57:20|2633.2|2629.2|2632.7|2628.7|2633.2|2629.2|2632.6|2628.6|1
1645696650000|2022-02-24 09:57:30|2632.6|2628.6|2632.2|2628.2|2632.6|2628.6|2632.2|2628.2|1
1645696660000|2022-02-24 09:57:40|2631.7|2627.7|2630.7|2626.7|2631.7|2627.7|2630.2|2626.2|20
1645696670000|2022-02-24 09:57:50|2629.7|2625.7|2629.7|2625.7|2630.2|2626.2|2629.7|2625.7|11
1645696680000|2022-02-24 09:58:00|2630.2|2626.2|2630.2|2626.2|2630.7|2626.7|2630.2|2626.2|9
1645696690000|2022-02-24 09:58:10|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|9
1645696710000|2022-02-24 09:58:30|2633|2629|2633|2629|2633|2629|2633|2629|42
1645696720000|2022-02-24 09:58:40|2632|2628|2632.1|2628.1|2632.6|2628.6|2632|2628|10
1645696730000|2022-02-24 09:58:50|2631.5|2627.5|2631|2627|2631.5|2627.5|2631|2627|1
1645696740000|2022-02-24 09:59:00|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|1
1645696750000|2022-02-24 09:59:10|||||||||1
1645696770000|2022-02-24 09:59:30|2629.5|2625.5|2630.5|2626.5|2630.5|2626.5|2628.7|2624.7|45
1645696780000|2022-02-24 09:59:40|||||||||25
1645696790000|2022-02-24 09:59:50|2631|2627|2629.7|2625.7|2631|2627|2629.7|2625.7|12
1645696800000|2022-02-24 10:00:00|2628.8|2624.8|2628.7|2624.7|2629.1|2625.1|2628.2|2624.2|7
1645696820000|2022-02-24 10:00:20|2628.5|2624.5|2629.1|2625.1|2629.1|2625.1|2628.5|2624.5|1
1645696840000|2022-02-24 10:00:40|2630.2|2626.2|2631|2627|2631|2627|2630.2|2626.2|52
1645696850000|2022-02-24 10:00:50|2631.1|2627.1|2630.1|2626.1|2631.1|2627.1|2630.1|2626.1|2
1645696860000|2022-02-24 10:01:00|2630|2626|2630|2626|2630|2626|2630|2626|11
1645696870000|2022-02-24 10:01:10|||||||||11
1645696880000|2022-02-24 10:01:20|2628.7|2624.7|2628.2|2624.2|2628.7|2624.7|2628.2|2624.2|21
1645696890000|2022-02-24 10:01:30|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|0
1645696900000|2022-02-24 10:01:40|2628|2624|2628|2624|2628|2624|2628|2624|2
1645696920000|2022-02-24 10:02:00|2627.1|2623.1|2626.6|2622.6|2627.6|2623.6|2626.1|2622.1|76
1645696930000|2022-02-24 10:02:10|2626.2|2622.2|2626|2622|2626.2|2622.2|2626|2622|37
1645696950000|2022-02-24 10:02:30|||||||||2
1645696960000|2022-02-24 10:02:40|||||||||2
1645696970000|2022-02-24 10:02:50|||||||||1
1645696980000|2022-02-24 10:03:00|||||||||4
1645697000000|2022-02-24 10:03:20|2628|2624|2627.5|2623.5|2628|2624|2627.5|2623.5|54
1645697010000|2022-02-24 10:03:30|2627.1|2623.1|2626.6|2622.6|2627.1|2623.1|2626.6|2622.6|5
1645697020000|2022-02-24 10:03:40|2626.2|2622.2|2626.1|2622.1|2626.2|2622.2|2626.1|2622.1|4
1645697030000|2022-02-24 10:03:50|2627|2623|2627.1|2623.1|2627.1|2623.1|2627|2623|9
1645697040000|2022-02-24 10:04:00|||||||||7
1645697050000|2022-02-24 10:04:10|2627|2623|2626.6|2622.6|2627|2623|2626.6|2622.6|4
1645697060000|2022-02-24 10:04:20|2626.2|2622.2|2626|2622|2626.2|2622.2|2626|2622|8
1645697070000|2022-02-24 10:04:30|2626.5|2622.5|2625|2621|2626.5|2622.5|2625|2621|23
1645697080000|2022-02-24 10:04:40|2624.5|2620.5|2623|2619|2624.5|2620.5|2623|2619|38
1645697090000|2022-02-24 10:04:50|2622.5|2618.5|2623.6|2619.6|2624|2620|2622.5|2618.5|52
1645697100000|2022-02-24 10:05:00|2624|2620|2622.6|2618.6|2624.5|2620.5|2621.7|2617.7|47
1645697110000|2022-02-24 10:05:10|2622.2|2618.2|2621.7|2617.7|2623|2619|2621.7|2617.7|22
1645697120000|2022-02-24 10:05:20|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|1
1645697130000|2022-02-24 10:05:30|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|0
1645697140000|2022-02-24 10:05:40|2621.7|2617.7|2620.7|2616.7|2621.7|2617.7|2620.7|2616.7|25
1645697150000|2022-02-24 10:05:50|2620.2|2616.2|2619.2|2615.2|2620.2|2616.2|2619.2|2615.2|26
1645697160000|2022-02-24 10:06:00|2620|2616|2619.7|2615.7|2620.1|2616.1|2619.6|2615.6|17
1645697170000|2022-02-24 10:06:10|2620.1|2616.1|2620.6|2616.6|2622|2618|2620.1|2616.1|24
1645697180000|2022-02-24 10:06:20|2620.2|2616.2|2620.6|2616.6|2620.6|2616.6|2620.2|2616.2|16
1645697200000|2022-02-24 10:06:40|||||||||1
1645697220000|2022-02-24 10:07:00|2621|2617|2620.7|2616.7|2621|2617|2620.7|2616.7|3
1645697230000|2022-02-24 10:07:10|2620.6|2616.6|2621.1|2617.1|2621.1|2617.1|2620.6|2616.6|3
1645697240000|2022-02-24 10:07:20|2620.7|2616.7|2620.6|2616.6|2621.1|2617.1|2620.2|2616.2|13
1645697260000|2022-02-24 10:07:40|2621|2617|2621.2|2617.2|2621.6|2617.6|2621|2617|9
1645697270000|2022-02-24 10:07:50|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|0
1645697300000|2022-02-24 10:08:20|2620.2|2616.2|2619.6|2615.6|2620.2|2616.2|2619.6|2615.6|4
1645697310000|2022-02-24 10:08:30|2620|2616|2620|2616|2620|2616|2620|2616|0
1645697350000|2022-02-24 10:09:10|||||||||50
1645697360000|2022-02-24 10:09:20|||||||||2
1645697370000|2022-02-24 10:09:30|2620.6|2616.6|2620.6|2616.6|2621.6|2617.6|2620.6|2616.6|35
1645697380000|2022-02-24 10:09:40|2621|2617|2620.6|2616.6|2621|2617|2620|2616|8
1645697390000|2022-02-24 10:09:50|2620.5|2616.5|2620.1|2616.1|2620.5|2616.5|2619.6|2615.6|5
1645697400000|2022-02-24 10:10:00|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|3
1645697420000|2022-02-24 10:10:20|2620|2616|2620|2616|2620|2616|2620|2616|0
1645697460000|2022-02-24 10:11:00|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|1
1645697470000|2022-02-24 10:11:10|2620|2616|2620|2616|2620.1|2616.1|2620|2616|8
1645697500000|2022-02-24 10:11:40|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|0
1645697510000|2022-02-24 10:11:50|2620.2|2616.2|2620.2|2616.2|2620.7|2616.7|2620.2|2616.2|16
1645697520000|2022-02-24 10:12:00|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|8
1645697530000|2022-02-24 10:12:10|2620.2|2616.2|2620.1|2616.1|2620.2|2616.2|2620.1|2616.1|4
1645697540000|2022-02-24 10:12:20|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|26
1645697560000|2022-02-24 10:12:40|2622|2618|2621.2|2617.2|2622|2618|2621.2|2617.2|10
1645697580000|2022-02-24 10:13:00|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|0
1645697590000|2022-02-24 10:13:10|2621|2617|2621|2617|2621|2617|2621|2617|4
1645697600000|2022-02-24 10:13:20|||||||||2
1645697610000|2022-02-24 10:13:30|2621.9|2617.9|2622.6|2618.6|2623.1|2619.1|2621.9|2617.9|42
1645697620000|2022-02-24 10:13:40|2623|2619|2624|2620|2624|2620|2623|2619|11
1645697630000|2022-02-24 10:13:50|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|6
1645697650000|2022-02-24 10:14:10|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|0
1645697690000|2022-02-24 10:14:50|||||||||3
1645697720000|2022-02-24 10:15:20|2626.6|2622.6|2624.2|2620.2|2626.6|2622.6|2624.2|2620.2|36
1645697730000|2022-02-24 10:15:30|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|2
1645697740000|2022-02-24 10:15:40|2625.1|2621.1|2624.7|2620.7|2625.1|2621.1|2624.7|2620.7|2
1645697750000|2022-02-24 10:15:50|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|0
1645697760000|2022-02-24 10:16:00|2623.7|2619.7|2623.6|2619.6|2623.7|2619.7|2623.2|2619.2|14
1645697770000|2022-02-24 10:16:10|2623.2|2619.2|2623.1|2619.1|2623.2|2619.2|2623.1|2619.1|10
1645697780000|2022-02-24 10:16:20|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|12
1645697790000|2022-02-24 10:16:30|||||||||5
1645697820000|2022-02-24 10:17:00|||||||||1
1645697830000|2022-02-24 10:17:10|2623.1|2619.1|2623.2|2619.2|2623.2|2619.2|2623.1|2619.1|3
1645697840000|2022-02-24 10:17:20|2622.7|2618.7|2622.2|2618.2|2622.7|2618.7|2622.2|2618.2|0
1645697850000|2022-02-24 10:17:30|2623|2619|2622.7|2618.7|2623|2619|2622.7|2618.7|13
1645697870000|2022-02-24 10:17:50|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|2
1645697890000|2022-02-24 10:18:10|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|16
1645697900000|2022-02-24 10:18:20|2624.3|2620.3|2625.2|2621.2|2625.2|2621.2|2624.3|2620.3|7
1645697910000|2022-02-24 10:18:30|2625.1|2621.1|2626.2|2622.2|2626.2|2622.2|2625.1|2621.1|18
1645697920000|2022-02-24 10:18:40|2626.6|2622.6|2626.6|2622.6|2627.2|2623.2|2626.6|2622.6|4
1645697930000|2022-02-24 10:18:50|||||||||11
1645697940000|2022-02-24 10:19:00|||||||||20
1645697960000|2022-02-24 10:19:20|2627|2623|2627|2623|2627|2623|2627|2623|1
1645697980000|2022-02-24 10:19:40|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2627.6|2623.6|6
1645697990000|2022-02-24 10:19:50|2629|2625|2629|2625|2629|2625|2628.6|2624.6|18
1645698000000|2022-02-24 10:20:00|2628.6|2624.6|2627.6|2623.6|2628.6|2624.6|2627.6|2623.6|5
1645698010000|2022-02-24 10:20:10|2628|2624|2628|2624|2628|2624|2628|2624|0
1645698040000|2022-02-24 10:20:40|2629|2625|2629|2625|2629|2625|2629|2625|1
1645698050000|2022-02-24 10:20:50|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|5
1645698060000|2022-02-24 10:21:00|2628.5|2624.5|2628.6|2624.6|2628.6|2624.6|2628.5|2624.5|1
1645698070000|2022-02-24 10:21:10|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|0
1645698100000|2022-02-24 10:21:40|2629|2625|2628.5|2624.5|2629|2625|2628.5|2624.5|15
1645698120000|2022-02-24 10:22:00|2628|2624|2628|2624|2628|2624|2628|2624|5
1645698150000|2022-02-24 10:22:30|||||||||10
1645698190000|2022-02-24 10:23:10|2629.3|2625.3|2630|2626|2630|2626|2628.6|2624.6|11
1645698210000|2022-02-24 10:23:30|2630.9|2626.9|2631|2627|2631.5|2627.5|2630.9|2626.9|18
1645698230000|2022-02-24 10:23:50|||||||||2
1645698240000|2022-02-24 10:24:00|2632|2628|2632|2628|2632|2628|2632|2628|2
1645698250000|2022-02-24 10:24:10|2633|2629|2633|2629|2633|2629|2633|2629|8
1645698270000|2022-02-24 10:24:30|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|1
1645698280000|2022-02-24 10:24:40|2632.5|2628.5|2632|2628|2632.5|2628.5|2632|2628|0
1645698290000|2022-02-24 10:24:50|2632.5|2628.5|2633.5|2629.5|2633.5|2629.5|2632.5|2628.5|4
1645698300000|2022-02-24 10:25:00|2633.1|2629.1|2633.6|2629.6|2633.9|2629.9|2633|2629|11
1645698310000|2022-02-24 10:25:10|2634|2630|2634.6|2630.6|2634.6|2630.6|2634|2630|7
1645698330000|2022-02-24 10:25:30|2635|2631|2634.6|2630.6|2635|2631|2634.6|2630.6|2
1645698340000|2022-02-24 10:25:40|2634.2|2630.2|2634|2630|2634.6|2630.6|2633.1|2629.1|0
1645698350000|2022-02-24 10:25:50|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|1
1645698360000|2022-02-24 10:26:00|2632.2|2628.2|2631|2627|2632.2|2628.2|2631|2627|5
1645698370000|2022-02-24 10:26:10|2631.5|2627.5|2631.6|2627.6|2631.6|2627.6|2631.5|2627.5|3
1645698400000|2022-02-24 10:26:40|2631.2|2627.2|2632.3|2628.3|2632.3|2628.3|2631.2|2627.2|12
1645698410000|2022-02-24 10:26:50|2633|2629|2632|2628|2633|2629|2632|2628|1
1645698420000|2022-02-24 10:27:00|2632.5|2628.5|2632|2628|2632.5|2628.5|2632|2628|0
1645698430000|2022-02-24 10:27:10|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|0
1645698440000|2022-02-24 10:27:20|2632|2628|2632|2628|2632|2628|2632|2628|0
1645698450000|2022-02-24 10:27:30|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|0
1645698460000|2022-02-24 10:27:40|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|0
1645698480000|2022-02-24 10:28:00|2631.6|2627.6|2632|2628|2632|2628|2631.6|2627.6|2
1645698500000|2022-02-24 10:28:20|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|0
1645698510000|2022-02-24 10:28:30|2632|2628|2632|2628|2632|2628|2632|2628|0
1645698530000|2022-02-24 10:28:50|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|0
1645698540000|2022-02-24 10:29:00|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|5
1645698550000|2022-02-24 10:29:10|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|0
1645698560000|2022-02-24 10:29:20|2632|2628|2632|2628|2632.1|2628.1|2632|2628|3
1645698570000|2022-02-24 10:29:30|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|1
1645698580000|2022-02-24 10:29:40|2631.1|2627.1|2631.5|2627.5|2631.5|2627.5|2631.1|2627.1|0
1645698610000|2022-02-24 10:30:10|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|0
1645698630000|2022-02-24 10:30:30|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|0
1645698660000|2022-02-24 10:31:00|2632|2628|2632|2628|2632|2628|2632|2628|0
1645698680000|2022-02-24 10:31:20|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|8
1645698690000|2022-02-24 10:31:30|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|0
1645698700000|2022-02-24 10:31:40|2631.1|2627.1|2631.6|2627.6|2631.6|2627.6|2631.1|2627.1|2
1645698720000|2022-02-24 10:32:00|2631.5|2627.5|2631.1|2627.1|2631.5|2627.5|2631.1|2627.1|5
1645698730000|2022-02-24 10:32:10|2630.1|2626.1|2630.5|2626.5|2630.6|2626.6|2629.7|2625.7|7
1645698740000|2022-02-24 10:32:20|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|0
1645698750000|2022-02-24 10:32:30|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2629|2625|0
1645698760000|2022-02-24 10:32:40|2629|2625|2629|2625|2629|2625|2629|2625|0
1645698770000|2022-02-24 10:32:50|||||||||4
1645698780000|2022-02-24 10:33:00|2629.6|2625.6|2630.5|2626.5|2630.5|2626.5|2629.6|2625.6|7
1645698790000|2022-02-24 10:33:10|2631|2627|2630|2626|2631|2627|2630|2626|1
1645698800000|2022-02-24 10:33:20|2630.5|2626.5|2630|2626|2630.5|2626.5|2629.6|2625.6|0
1645698810000|2022-02-24 10:33:30|2629.6|2625.6|2630|2626|2630|2626|2629.6|2625.6|0
1645698830000|2022-02-24 10:33:50|2629.6|2625.6|2629.5|2625.5|2629.6|2625.6|2629.5|2625.5|0
1645698840000|2022-02-24 10:34:00|2629.6|2625.6|2631.5|2627.5|2631.5|2627.5|2629.6|2625.6|9
1645698850000|2022-02-24 10:34:10|2631|2627|2631|2627|2631|2627|2631|2627|6
1645698860000|2022-02-24 10:34:20|2631.4|2627.4|2631.5|2627.5|2632|2628|2631.4|2627.4|1
1645698870000|2022-02-24 10:34:30|2632.4|2628.4|2632.5|2628.5|2632.5|2628.5|2632.4|2628.4|0
1645698880000|2022-02-24 10:34:40|2633|2629|2632.5|2628.5|2633|2629|2632.1|2628.1|3
1645698890000|2022-02-24 10:34:50|2632.1|2628.1|2632.5|2628.5|2632.5|2628.5|2632.1|2628.1|0
1645698920000|2022-02-24 10:35:20|2632|2628|2632.5|2628.5|2632.5|2628.5|2631.6|2627.6|0
1645698940000|2022-02-24 10:35:40|2633|2629|2632.5|2628.5|2633|2629|2632.5|2628.5|1
1645698970000|2022-02-24 10:36:10|2633|2629|2633|2629|2633|2629|2633|2629|4
1645698990000|2022-02-24 10:36:30|||||||||2
1645699010000|2022-02-24 10:36:50|2633.4|2629.4|2633|2629|2633.4|2629.4|2633|2629|7
1645699020000|2022-02-24 10:37:00|||||||||1
1645699040000|2022-02-24 10:37:20|||||||||4
1645699070000|2022-02-24 10:37:50|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|4
1645699080000|2022-02-24 10:38:00|2632|2628|2631.5|2627.5|2632|2628|2631.5|2627.5|4
1645699090000|2022-02-24 10:38:10|2632|2628|2632|2628|2632|2628|2632|2628|0
1645699100000|2022-02-24 10:38:20|2632.5|2628.5|2632.1|2628.1|2632.5|2628.5|2632.1|2628.1|2
1645699120000|2022-02-24 10:38:40|2634|2630|2634|2630|2634|2630|2634|2630|25
1645699130000|2022-02-24 10:38:50|||||||||2
1645699140000|2022-02-24 10:39:00|2634.8|2630.8|2636|2632|2636.5|2632.5|2634|2630|7
1645699150000|2022-02-24 10:39:10|2636.4|2632.4|2636.4|2632.4|2636.5|2632.5|2636|2632|0
1645699160000|2022-02-24 10:39:20|2636.5|2632.5|2636|2632|2636.5|2632.5|2636|2632|5
1645699170000|2022-02-24 10:39:30|2637|2633|2637|2633|2637|2633|2637|2633|12
1645699180000|2022-02-24 10:39:40|2637.4|2633.4|2637|2633|2637.5|2633.5|2637|2633|19
1645699190000|2022-02-24 10:39:50|2637.8|2633.8|2638|2634|2638|2634|2637.8|2633.8|10
1645699200000|2022-02-24 10:40:00|2638.5|2634.5|2638.9|2634.9|2638.9|2634.9|2638|2634|39
1645699210000|2022-02-24 10:40:10|2639|2635|2639|2635|2639|2635|2639|2635|4
1645699220000|2022-02-24 10:40:20|2638.5|2634.5|2637.5|2633.5|2638.5|2634.5|2637.5|2633.5|6
1645699230000|2022-02-24 10:40:30|2637|2633|2636.5|2632.5|2637|2633|2636.5|2632.5|8
1645699250000|2022-02-24 10:40:50|2635.6|2631.6|2636.5|2632.5|2636.5|2632.5|2635.5|2631.5|0
1645699310000|2022-02-24 10:41:50|2636|2632|2636|2632|2636|2632|2636|2632|0
1645699340000|2022-02-24 10:42:20|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2
1645699350000|2022-02-24 10:42:30|2637.5|2633.5|2636|2632|2637.5|2633.5|2636|2632|19
1645699360000|2022-02-24 10:42:40|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|3
1645699370000|2022-02-24 10:42:50|2635.9|2631.9|2636|2632|2636|2632|2635.9|2631.9|0
1645699380000|2022-02-24 10:43:00|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|0
1645699400000|2022-02-24 10:43:20|2634.6|2630.6|2634.6|2630.6|2635|2631|2634.5|2630.5|1
1645699420000|2022-02-24 10:43:40|2634|2630|2634|2630|2634|2630|2634|2630|0
1645699430000|2022-02-24 10:43:50|2633.6|2629.6|2633.5|2629.5|2633.6|2629.6|2633.5|2629.5|0
1645699440000|2022-02-24 10:44:00|2634|2630|2634.6|2630.6|2635|2631|2633.6|2629.6|7
1645699460000|2022-02-24 10:44:20|2634.2|2630.2|2634|2630|2634.2|2630.2|2634|2630|0
1645699470000|2022-02-24 10:44:30|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|0
1645699500000|2022-02-24 10:45:00|2634|2630|2634|2630|2634|2630|2634|2630|0
1645699510000|2022-02-24 10:45:10|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|1
1645699530000|2022-02-24 10:45:30|2633.2|2629.2|2633|2629|2633.2|2629.2|2633|2629|1
1645699540000|2022-02-24 10:45:40|2632.6|2628.6|2632.1|2628.1|2632.6|2628.6|2632.1|2628.1|3
1645699550000|2022-02-24 10:45:50|||||||||1
1645699560000|2022-02-24 10:46:00|2633|2629|2632.6|2628.6|2633|2629|2632.6|2628.6|1
1645699580000|2022-02-24 10:46:20|2634|2630|2633.6|2629.6|2634|2630|2633.6|2629.6|3
1645699600000|2022-02-24 10:46:40|2634.5|2630.5|2634|2630|2634.6|2630.6|2634|2630|0
1645699620000|2022-02-24 10:47:00|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.5|2629.5|6
1645699740000|2022-02-24 10:49:00|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|12
1645699750000|2022-02-24 10:49:10|2634.1|2630.1|2634.6|2630.6|2634.6|2630.6|2634|2630|1
1645699760000|2022-02-24 10:49:20|2634.2|2630.2|2634.1|2630.1|2634.2|2630.2|2634.1|2630.1|0
1645699770000|2022-02-24 10:49:30|2634|2630|2634|2630|2634|2630|2634|2630|0
1645699790000|2022-02-24 10:49:50|2633.6|2629.6|2633.6|2629.6|2634|2630|2633.6|2629.6|0
1645699810000|2022-02-24 10:50:10|2634|2630|2634|2630|2634|2630|2634|2630|0
1645699820000|2022-02-24 10:50:20|2633.6|2629.6|2633.5|2629.5|2633.6|2629.6|2633.5|2629.5|0
1645699840000|2022-02-24 10:50:40|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|10
1645699860000|2022-02-24 10:51:00|2634.5|2630.5|2633.6|2629.6|2634.5|2630.5|2633.6|2629.6|1
1645699870000|2022-02-24 10:51:10|2633.5|2629.5|2632.5|2628.5|2633.5|2629.5|2632|2628|0
1645699890000|2022-02-24 10:51:30|||||||||2
1645699900000|2022-02-24 10:51:40|2632.9|2628.9|2633|2629|2633|2629|2632.9|2628.9|2
1645699910000|2022-02-24 10:51:50|||||||||2
1645699920000|2022-02-24 10:52:00|||||||||12
1645699930000|2022-02-24 10:52:10|||||||||6
1645700010000|2022-02-24 10:53:30|||||||||15
1645700040000|2022-02-24 10:54:00|||||||||45
1645700050000|2022-02-24 10:54:10|2631|2627|2631|2627|2631|2627|2631|2627|18
1645700060000|2022-02-24 10:54:20|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|7
1645700070000|2022-02-24 10:54:30|2630.5|2626.5|2629.5|2625.5|2630.5|2626.5|2629.5|2625.5|2
1645700080000|2022-02-24 10:54:40|2628.6|2624.6|2628.5|2624.5|2628.6|2624.6|2628.5|2624.5|6
1645700090000|2022-02-24 10:54:50|||||||||3
1645700100000|2022-02-24 10:55:00|2627.6|2623.6|2628|2624|2628|2624|2627.5|2623.5|7
1645700110000|2022-02-24 10:55:10|2627.6|2623.6|2628|2624|2628|2624|2627.5|2623.5|4
1645700120000|2022-02-24 10:55:20|2627.5|2623.5|2627.9|2623.9|2627.9|2623.9|2627.5|2623.5|2
1645700130000|2022-02-24 10:55:30|2628|2624|2628|2624|2628|2624|2628|2624|0
1645700140000|2022-02-24 10:55:40|2627.2|2623.2|2627|2623|2627.2|2623.2|2626.2|2622.2|1
1645700150000|2022-02-24 10:55:50|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|1
1645700160000|2022-02-24 10:56:00|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|0
1645700170000|2022-02-24 10:56:10|2627|2623|2627.6|2623.6|2627.6|2623.6|2627|2623|10
1645700190000|2022-02-24 10:56:30|2628|2624|2628|2624|2628|2624|2628|2624|0
1645700200000|2022-02-24 10:56:40|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|0
1645700220000|2022-02-24 10:57:00|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|7
1645700240000|2022-02-24 10:57:20|2626.2|2622.2|2627.6|2623.6|2628|2624|2626.1|2622.1|1
1645700260000|2022-02-24 10:57:40|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|0
1645700270000|2022-02-24 10:57:50|2627.1|2623.1|2626.6|2622.6|2627.1|2623.1|2626.6|2622.6|0
1645700280000|2022-02-24 10:58:00|2627|2623|2627.5|2623.5|2627.5|2623.5|2627|2623|2
1645700290000|2022-02-24 10:58:10|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|0
1645700320000|2022-02-24 10:58:40|2628|2624|2628|2624|2628|2624|2628|2624|2
1645700330000|2022-02-24 10:58:50|2627|2623|2628|2624|2628|2624|2627|2623|8
1645700340000|2022-02-24 10:59:00|2629|2625|2629.5|2625.5|2629.5|2625.5|2629|2625|11
1645700360000|2022-02-24 10:59:20|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|3
1645700370000|2022-02-24 10:59:30|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|0
1645700380000|2022-02-24 10:59:40|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|0
1645700400000|2022-02-24 11:00:00|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|0
1645700410000|2022-02-24 11:00:10|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|0
1645700440000|2022-02-24 11:00:40|2628.1|2624.1|2627|2623|2628.1|2624.1|2627|2623|3
1645700490000|2022-02-24 11:01:30|2628|2624|2627.6|2623.6|2628|2624|2627.6|2623.6|4
1645700510000|2022-02-24 11:01:50|2627.5|2623.5|2626.6|2622.6|2627.5|2623.5|2626.6|2622.6|2
1645700530000|2022-02-24 11:02:10|2628|2624|2628|2624|2628|2624|2628|2624|9
1645700550000|2022-02-24 11:02:30|||||||||2
1645700670000|2022-02-24 11:04:30|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|7
1645700700000|2022-02-24 11:05:00|2628.6|2624.6|2628|2624|2628.6|2624.6|2628|2624|9
1645700720000|2022-02-24 11:05:20|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|5
1645700760000|2022-02-24 11:06:00|||||||||4
1645700770000|2022-02-24 11:06:10|||||||||1
1645700780000|2022-02-24 11:06:20|2626|2622|2626|2622|2626|2622|2626|2622|2
1645700790000|2022-02-24 11:06:30|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|1
1645700800000|2022-02-24 11:06:40|2626|2622|2625.5|2621.5|2626|2622|2625.5|2621.5|39
1645700820000|2022-02-24 11:07:00|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|3
1645700940000|2022-02-24 11:09:00|2623.5|2619.5|2622.6|2618.6|2623.5|2619.5|2622.6|2618.6|20
1645700950000|2022-02-24 11:09:10|2620|2616|2620|2616|2620|2616|2619.2|2615.2|12
1645700960000|2022-02-24 11:09:20|2619.6|2615.6|2620|2616|2620|2616|2619.6|2615.6|1
1645700980000|2022-02-24 11:09:40|2620.9|2616.9|2621|2617|2621.5|2617.5|2620.9|2616.9|8
1645700990000|2022-02-24 11:09:50|||||||||1
1645701000000|2022-02-24 11:10:00|2620|2616|2620|2616|2620|2616|2620|2616|1
1645701010000|2022-02-24 11:10:10|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2
1645701030000|2022-02-24 11:10:30|2619.5|2615.5|2620|2616|2620|2616|2619.5|2615.5|0
1645701050000|2022-02-24 11:10:50|2620.5|2616.5|2620|2616|2620.5|2616.5|2620|2616|3
1645701060000|2022-02-24 11:11:00|2620.9|2616.9|2622|2618|2622|2618|2620.9|2616.9|11
1645701070000|2022-02-24 11:11:10|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|1
1645701080000|2022-02-24 11:11:20|2623|2619|2623|2619|2623|2619|2623|2619|0
1645701090000|2022-02-24 11:11:30|2623.5|2619.5|2624.5|2620.5|2624.5|2620.5|2623.5|2619.5|5
1645701100000|2022-02-24 11:11:40|2624.9|2620.9|2624.7|2620.7|2625.1|2621.1|2624.7|2620.7|28
1645701110000|2022-02-24 11:11:50|2624.6|2620.6|2624.6|2620.6|2626|2622|2624.6|2620.6|23
1645701120000|2022-02-24 11:12:00|2624.5|2620.5|2625|2621|2625|2621|2624|2620|7
1645701130000|2022-02-24 11:12:10|2624.6|2620.6|2625.6|2621.6|2625.6|2621.6|2624.6|2620.6|8
1645701150000|2022-02-24 11:12:30|||||||||190
1645701160000|2022-02-24 11:12:40|2626.5|2622.5|2626.6|2622.6|2626.6|2622.6|2626.5|2622.5|0
1645701170000|2022-02-24 11:12:50|2626.5|2622.5|2625.7|2621.7|2626.5|2622.5|2625.7|2621.7|2
1645701180000|2022-02-24 11:13:00|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|0
1645701190000|2022-02-24 11:13:10|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|0
1645701200000|2022-02-24 11:13:20|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2
1645701220000|2022-02-24 11:13:40|2625|2621|2625|2621|2625|2621|2625|2621|0
1645701330000|2022-02-24 11:15:30|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|1
1645701340000|2022-02-24 11:15:40|2626.5|2622.5|2626|2622|2626.5|2622.5|2625.5|2621.5|18
1645701370000|2022-02-24 11:16:10|||||||||1
1645701390000|2022-02-24 11:16:30|2624|2620|2623.6|2619.6|2624|2620|2623.6|2619.6|9
1645701400000|2022-02-24 11:16:40|||||||||1
1645701420000|2022-02-24 11:17:00|2623.2|2619.2|2623.1|2619.1|2623.2|2619.2|2623.1|2619.1|0
1645701440000|2022-02-24 11:17:20|2623.2|2619.2|2623.5|2619.5|2623.5|2619.5|2623.2|2619.2|5
1645701450000|2022-02-24 11:17:30|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|0
1645701500000|2022-02-24 11:18:20|2623.2|2619.2|2623.1|2619.1|2623.2|2619.2|2623.1|2619.1|0
1645701510000|2022-02-24 11:18:30|||||||||12
1645701540000|2022-02-24 11:19:00|2622.7|2618.7|2622.6|2618.6|2623.1|2619.1|2622.2|2618.2|10
1645701570000|2022-02-24 11:19:30|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|0
1645701580000|2022-02-24 11:19:40|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|0
1645701600000|2022-02-24 11:20:00|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2
1645701660000|2022-02-24 11:21:00|2621.2|2617.2|2621.6|2617.6|2621.6|2617.6|2621.2|2617.2|2
1645701670000|2022-02-24 11:21:10|||||||||1
1645701680000|2022-02-24 11:21:20|2622.1|2618.1|2622.6|2618.6|2622.6|2618.6|2622.1|2618.1|1
1645701720000|2022-02-24 11:22:00|2622.1|2618.1|2622.6|2618.6|2622.6|2618.6|2622.1|2618.1|6
1645701730000|2022-02-24 11:22:10|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|1
1645701810000|2022-02-24 11:23:30|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|5
1645701820000|2022-02-24 11:23:40|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|0
1645701900000|2022-02-24 11:25:00|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|7
1645701910000|2022-02-24 11:25:10|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|0
1645701960000|2022-02-24 11:26:00|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2
1645701970000|2022-02-24 11:26:10|2613.7|2609.7|2613.2|2609.2|2614.1|2610.1|2612.1|2608.1|39
1645701980000|2022-02-24 11:26:20|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|1
1645701990000|2022-02-24 11:26:30|2612.6|2608.6|2612.6|2608.6|2613.1|2609.1|2612.6|2608.6|5
1645702000000|2022-02-24 11:26:40|2611.6|2607.6|2611.6|2607.6|2612.1|2608.1|2611.6|2607.6|15
1645702010000|2022-02-24 11:26:50|2610.6|2606.6|2610.1|2606.1|2610.6|2606.6|2610.1|2606.1|112
1645702030000|2022-02-24 11:27:10|2609.1|2605.1|2611.1|2607.1|2611.1|2607.1|2609.1|2605.1|32
1645702040000|2022-02-24 11:27:20|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|2
1645702050000|2022-02-24 11:27:30|2610.5|2606.5|2610.1|2606.1|2610.5|2606.5|2610.1|2606.1|1
1645702070000|2022-02-24 11:27:50|2609.1|2605.1|2609.6|2605.6|2609.6|2605.6|2609.1|2605.1|3
1645702080000|2022-02-24 11:28:00|2609.2|2605.2|2609.1|2605.1|2609.6|2605.6|2609.1|2605.1|1
1645702090000|2022-02-24 11:28:10|2608.1|2604.1|2609.1|2605.1|2609.1|2605.1|2608.1|2604.1|29
1645702100000|2022-02-24 11:28:20|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2
1645702120000|2022-02-24 11:28:40|2608.6|2604.6|2609.5|2605.5|2609.5|2605.5|2608.6|2604.6|6
1645702140000|2022-02-24 11:29:00|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2608.6|2604.6|12
1645702150000|2022-02-24 11:29:10|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|0
1645702200000|2022-02-24 11:30:00|2608.6|2604.6|2609.1|2605.1|2609.1|2605.1|2608.6|2604.6|1
1645702220000|2022-02-24 11:30:20|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|7
1645702260000|2022-02-24 11:31:00|||||||||2
1645702270000|2022-02-24 11:31:10|||||||||8
1645702280000|2022-02-24 11:31:20|2609.6|2605.6|2609.5|2605.5|2609.6|2605.6|2609.5|2605.5|1
1645702310000|2022-02-24 11:31:50|2609.1|2605.1|2608.1|2604.1|2609.1|2605.1|2608.1|2604.1|3
1645702320000|2022-02-24 11:32:00|||||||||4
1645702330000|2022-02-24 11:32:10|||||||||46
1645702340000|2022-02-24 11:32:20|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|2
1645702350000|2022-02-24 11:32:30|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|10
1645702370000|2022-02-24 11:32:50|||||||||2
1645702400000|2022-02-24 11:33:20|||||||||1
1645702410000|2022-02-24 11:33:30|||||||||9
1645702420000|2022-02-24 11:33:40|2608.6|2604.6|2608.2|2604.2|2608.6|2604.6|2608.2|2604.2|2
1645702440000|2022-02-24 11:34:00|2608.1|2604.1|2609.1|2605.1|2609.1|2605.1|2608.1|2604.1|1
1645702470000|2022-02-24 11:34:30|2610.1|2606.1|2609.1|2605.1|2610.1|2606.1|2609.1|2605.1|4
1645702480000|2022-02-24 11:34:40|2609.6|2605.6|2609.1|2605.1|2609.6|2605.6|2609.1|2605.1|5
1645702500000|2022-02-24 11:35:00|2608.2|2604.2|2608.1|2604.1|2608.2|2604.2|2608.1|2604.1|15
1645702520000|2022-02-24 11:35:20|||||||||8
1645702560000|2022-02-24 11:36:00|||||||||4
1645702580000|2022-02-24 11:36:20|||||||||1
1645702640000|2022-02-24 11:37:20|2609.1|2605.1|2609.6|2605.6|2610.1|2606.1|2609.1|2605.1|16
1645702660000|2022-02-24 11:37:40|||||||||1
1645702670000|2022-02-24 11:37:50|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|2609.6|2605.6|2
1645702680000|2022-02-24 11:38:00|2609.6|2605.6|2610.1|2606.1|2610.1|2606.1|2608.6|2604.6|14
1645702690000|2022-02-24 11:38:10|||||||||1
1645702720000|2022-02-24 11:38:40|2610.5|2606.5|2610.1|2606.1|2610.6|2606.6|2610.1|2606.1|1
1645702740000|2022-02-24 11:39:00|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|2
1645702820000|2022-02-24 11:40:20|2611.1|2607.1|2612.1|2608.1|2612.1|2608.1|2611.1|2607.1|6
1645702840000|2022-02-24 11:40:40|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|0
1645702860000|2022-02-24 11:41:00|2611.2|2607.2|2611.6|2607.6|2612.1|2608.1|2611.1|2607.1|5
1645702880000|2022-02-24 11:41:20|2612.1|2608.1|2613.1|2609.1|2613.1|2609.1|2612.1|2608.1|9
1645702890000|2022-02-24 11:41:30|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|11
1645702900000|2022-02-24 11:41:40|2615.9|2611.9|2615.6|2611.6|2616.1|2612.1|2615.6|2611.6|38
1645702910000|2022-02-24 11:41:50|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2
1645702940000|2022-02-24 11:42:20|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2615.6|2611.6|3
1645702970000|2022-02-24 11:42:50|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2
1645702980000|2022-02-24 11:43:00|2616.6|2612.6|2617.1|2613.1|2617.1|2613.1|2616.6|2612.6|6
1645703010000|2022-02-24 11:43:30|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|2
1645703020000|2022-02-24 11:43:40|2616.1|2612.1|2614.6|2610.6|2616.1|2612.1|2614.6|2610.6|3
1645703030000|2022-02-24 11:43:50|2615.1|2611.1|2615.6|2611.6|2617.1|2613.1|2615.1|2611.1|2
1645703040000|2022-02-24 11:44:00|2616|2612|2615.6|2611.6|2616.1|2612.1|2615.6|2611.6|0
1645703050000|2022-02-24 11:44:10|2616.1|2612.1|2615.5|2611.5|2616.1|2612.1|2614.6|2610.6|9
1645703060000|2022-02-24 11:44:20|2616|2612|2616.1|2612.1|2616.1|2612.1|2616|2612|0
1645703070000|2022-02-24 11:44:30|||||||||1
1645703080000|2022-02-24 11:44:40|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|2
1645703090000|2022-02-24 11:44:50|2616|2612|2617.5|2613.5|2617.5|2613.5|2616|2612|5
1645703100000|2022-02-24 11:45:00|2617.6|2613.6|2616.6|2612.6|2617.6|2613.6|2616.6|2612.6|0
1645703130000|2022-02-24 11:45:30|2617.5|2613.5|2616.6|2612.6|2617.5|2613.5|2616.6|2612.6|2
1645703140000|2022-02-24 11:45:40|2617|2613|2617.1|2613.1|2617.1|2613.1|2617|2613|0
1645703150000|2022-02-24 11:45:50|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|4
1645703160000|2022-02-24 11:46:00|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|8
1645703170000|2022-02-24 11:46:10|2615.6|2611.6|2615.1|2611.1|2615.6|2611.6|2615.1|2611.1|0
1645703210000|2022-02-24 11:46:50|2616.1|2612.1|2615.6|2611.6|2616.1|2612.1|2615.6|2611.6|7
1645703220000|2022-02-24 11:47:00|2616.1|2612.1|2616.6|2612.6|2617.1|2613.1|2616.1|2612.1|3
1645703230000|2022-02-24 11:47:10|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|0
1645703240000|2022-02-24 11:47:20|2615.6|2611.6|2615.1|2611.1|2615.6|2611.6|2615.1|2611.1|1
1645703250000|2022-02-24 11:47:30|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|1
1645703280000|2022-02-24 11:48:00|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|5
1645703290000|2022-02-24 11:48:10|2614.2|2610.2|2613.6|2609.6|2614.2|2610.2|2613.6|2609.6|4
1645703340000|2022-02-24 11:49:00|2613.2|2609.2|2613.1|2609.1|2613.2|2609.2|2613.1|2609.1|9
1645703350000|2022-02-24 11:49:10|2614.5|2610.5|2614.2|2610.2|2614.6|2610.6|2614.2|2610.2|3
1645703370000|2022-02-24 11:49:30|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|0
1645703400000|2022-02-24 11:50:00|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|1
1645703410000|2022-02-24 11:50:10|2613.1|2609.1|2613.3|2609.3|2613.3|2609.3|2613.1|2609.1|4
1645703420000|2022-02-24 11:50:20|2612.8|2608.8|2612.8|2608.8|2613.2|2609.2|2612.3|2608.3|2
1645703430000|2022-02-24 11:50:30|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|1
1645703440000|2022-02-24 11:50:40|2612.2|2608.2|2611.2|2607.2|2612.2|2608.2|2611.2|2607.2|4
1645703450000|2022-02-24 11:50:50|2610.6|2606.6|2611.1|2607.1|2611.1|2607.1|2610.6|2606.6|4
1645703460000|2022-02-24 11:51:00|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|1
1645703470000|2022-02-24 11:51:10|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|3
1645703500000|2022-02-24 11:51:40|2612.6|2608.6|2612.2|2608.2|2612.6|2608.6|2612.2|2608.2|4
1645703510000|2022-02-24 11:51:50|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|0
1645703520000|2022-02-24 11:52:00|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|6
1645703530000|2022-02-24 11:52:10|2610.6|2606.6|2611.1|2607.1|2611.1|2607.1|2610.6|2606.6|1
1645703610000|2022-02-24 11:53:30|2609.4|2605.4|2608.2|2604.2|2609.4|2605.4|2608.2|2604.2|42
1645703620000|2022-02-24 11:53:40|||||||||2
1645703640000|2022-02-24 11:54:00|2606.3|2602.3|2605.2|2601.2|2606.3|2602.3|2605.2|2601.2|26
1645703650000|2022-02-24 11:54:10|2605.3|2601.3|2603.2|2599.2|2605.6|2601.6|2603.2|2599.2|8
1645703660000|2022-02-24 11:54:20|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|3
1645703680000|2022-02-24 11:54:40|2604.1|2600.1|2604.3|2600.3|2604.3|2600.3|2604.1|2600.1|1
1645703690000|2022-02-24 11:54:50|2605.6|2601.6|2605.2|2601.2|2605.6|2601.6|2605.2|2601.2|8
1645703700000|2022-02-24 11:55:00|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|5
1645703710000|2022-02-24 11:55:10|2607.1|2603.1|2607.2|2603.2|2607.2|2603.2|2607.1|2603.1|6
1645703720000|2022-02-24 11:55:20|2606.7|2602.7|2606.6|2602.6|2606.7|2602.7|2606.2|2602.2|1
1645703730000|2022-02-24 11:55:30|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|0
1645703760000|2022-02-24 11:56:00|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|2
1645703770000|2022-02-24 11:56:10|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|6
1645703780000|2022-02-24 11:56:20|2606.7|2602.7|2605.8|2601.8|2606.7|2602.7|2605.2|2601.2|1
1645703810000|2022-02-24 11:56:50|2605.7|2601.7|2603.8|2599.8|2605.7|2601.7|2603.8|2599.8|3
1645703820000|2022-02-24 11:57:00|2603.7|2599.7|2604.8|2600.8|2604.8|2600.8|2603.2|2599.2|18
1645703830000|2022-02-24 11:57:10|2605.2|2601.2|2605.6|2601.6|2605.6|2601.6|2605.2|2601.2|2
1645703850000|2022-02-24 11:57:30|2605.8|2601.8|2606.2|2602.2|2606.2|2602.2|2605.2|2601.2|2
1645703870000|2022-02-24 11:57:50|2605.8|2601.8|2606.6|2602.6|2606.6|2602.6|2605.7|2601.7|17
1645703880000|2022-02-24 11:58:00|2606.7|2602.7|2605.8|2601.8|2606.7|2602.7|2605.8|2601.8|5
1645703900000|2022-02-24 11:58:20|2605.6|2601.6|2605.2|2601.2|2605.6|2601.6|2605.2|2601.2|1
1645703910000|2022-02-24 11:58:30|2605.3|2601.3|2605.2|2601.2|2605.3|2601.3|2605.2|2601.2|1
1645703920000|2022-02-24 11:58:40|2604.8|2600.8|2605.8|2601.8|2606.2|2602.2|2604.8|2600.8|2
1645703930000|2022-02-24 11:58:50|2605.2|2601.2|2604.8|2600.8|2605.2|2601.2|2604.8|2600.8|0
1645703960000|2022-02-24 11:59:20|||||||||2
1645703970000|2022-02-24 11:59:30|2606.2|2602.2|2607.2|2603.2|2607.2|2603.2|2606.2|2602.2|12
1645703980000|2022-02-24 11:59:40|2606.8|2602.8|2605.8|2601.8|2606.8|2602.8|2605.2|2601.2|1
1645704000000|2022-02-24 12:00:00|2605.7|2601.7|2604.8|2600.8|2605.7|2601.7|2604.8|2600.8|11
1645704020000|2022-02-24 12:00:20|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|9
1645704030000|2022-02-24 12:00:30|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|3
1645704040000|2022-02-24 12:00:40|2604.3|2600.3|2604.2|2600.2|2604.3|2600.3|2603.8|2599.8|1
1645704050000|2022-02-24 12:00:50|2604.3|2600.3|2605.8|2601.8|2605.8|2601.8|2604.3|2600.3|8
1645704080000|2022-02-24 12:01:20|2606.2|2602.2|2605.8|2601.8|2606.8|2602.8|2605.8|2601.8|24
1645704100000|2022-02-24 12:01:40|2606.2|2602.2|2606.8|2602.8|2607.6|2603.6|2606.2|2602.2|10
1645704130000|2022-02-24 12:02:10|2606.2|2602.2|2609.2|2605.2|2609.2|2605.2|2606.2|2602.2|9
1645704140000|2022-02-24 12:02:20|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|2
1645704160000|2022-02-24 12:02:40|2608.3|2604.3|2607.8|2603.8|2608.3|2604.3|2607.6|2603.6|4
1645704180000|2022-02-24 12:03:00|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|0
1645704210000|2022-02-24 12:03:30|2607.8|2603.8|2607.6|2603.6|2608.1|2604.1|2607.3|2603.3|3
1645704220000|2022-02-24 12:03:40|2608.2|2604.2|2607.6|2603.6|2608.2|2604.2|2607.6|2603.6|31
1645704240000|2022-02-24 12:04:00|||||||||7
1645704250000|2022-02-24 12:04:10|2608.1|2604.1|2608.2|2604.2|2608.2|2604.2|2608.1|2604.1|0
1645704280000|2022-02-24 12:04:40|2609.1|2605.1|2609.6|2605.6|2609.6|2605.6|2609.1|2605.1|13
1645704290000|2022-02-24 12:04:50|||||||||1
1645704300000|2022-02-24 12:05:00|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|11
1645704310000|2022-02-24 12:05:10|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|12
1645704330000|2022-02-24 12:05:30|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|0
1645704360000|2022-02-24 12:06:00|2609.1|2605.1|2608.6|2604.6|2609.1|2605.1|2608.6|2604.6|2
1645704380000|2022-02-24 12:06:20|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|0
1645704420000|2022-02-24 12:07:00|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|15
1645704430000|2022-02-24 12:07:10|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|3
1645704450000|2022-02-24 12:07:30|2608.2|2604.2|2607.6|2603.6|2608.2|2604.2|2607.6|2603.6|1
1645704460000|2022-02-24 12:07:40|2609.6|2605.6|2610.1|2606.1|2610.1|2606.1|2609.6|2605.6|9
1645704470000|2022-02-24 12:07:50|||||||||1
1645704480000|2022-02-24 12:08:00|2609.7|2605.7|2609.6|2605.6|2609.7|2605.7|2609.6|2605.6|0
1645704490000|2022-02-24 12:08:10|2609.1|2605.1|2608.6|2604.6|2609.1|2605.1|2608.6|2604.6|4
1645704530000|2022-02-24 12:08:50|2609.1|2605.1|2608.6|2604.6|2609.1|2605.1|2608.6|2604.6|1
1645704540000|2022-02-24 12:09:00|2608.7|2604.7|2610.1|2606.1|2610.1|2606.1|2608.3|2604.3|5
1645704550000|2022-02-24 12:09:10|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|0
1645704560000|2022-02-24 12:09:20|2611.1|2607.1|2611.2|2607.2|2611.2|2607.2|2611.1|2607.1|6
1645704570000|2022-02-24 12:09:30|2610.8|2606.8|2610.6|2606.6|2610.8|2606.8|2610.6|2606.6|4
1645704590000|2022-02-24 12:09:50|2611|2607|2611.2|2607.2|2611.2|2607.2|2611|2607|0
1645704600000|2022-02-24 12:10:00|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|4
1645704620000|2022-02-24 12:10:20|2612|2608|2612.1|2608.1|2612.5|2608.5|2612|2608|8
1645704640000|2022-02-24 12:10:40|2613|2609|2614.1|2610.1|2614.1|2610.1|2613|2609|15
1645704660000|2022-02-24 12:11:00|2613.2|2609.2|2612.5|2608.5|2613.2|2609.2|2611.1|2607.1|13
1645704670000|2022-02-24 12:11:10|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|2
1645704710000|2022-02-24 12:11:50|2613|2609|2614.1|2610.1|2614.1|2610.1|2613|2609|9
1645704720000|2022-02-24 12:12:00|2614.9|2610.9|2615.4|2611.4|2615.5|2611.5|2614.9|2610.9|2
1645704730000|2022-02-24 12:12:10|2615.5|2611.5|2614.6|2610.6|2615.5|2611.5|2614.6|2610.6|2
1645704750000|2022-02-24 12:12:30|2615.4|2611.4|2615.5|2611.5|2615.5|2611.5|2615.4|2611.4|0
1645704760000|2022-02-24 12:12:40|2615|2611|2615|2611|2615|2611|2615|2611|1
1645704770000|2022-02-24 12:12:50|||||||||2
1645704780000|2022-02-24 12:13:00|2615.4|2611.4|2614.4|2610.4|2615.4|2611.4|2614.2|2610.2|1
1645704790000|2022-02-24 12:13:10|2615.4|2611.4|2615.5|2611.5|2615.5|2611.5|2615.1|2611.1|8
1645704800000|2022-02-24 12:13:20|2615.9|2611.9|2616.1|2612.1|2616.1|2612.1|2615.9|2611.9|0
1645704820000|2022-02-24 12:13:40|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|1
1645704840000|2022-02-24 12:14:00|2614.5|2610.5|2614.6|2610.6|2614.6|2610.6|2614.1|2610.1|6
1645704860000|2022-02-24 12:14:20|2615.1|2611.1|2614.6|2610.6|2615.1|2611.1|2614.6|2610.6|1
1645704870000|2022-02-24 12:14:30|2614.5|2610.5|2615.1|2611.1|2615.5|2611.5|2614.5|2610.5|1
1645704880000|2022-02-24 12:14:40|2614.9|2610.9|2614.5|2610.5|2614.9|2610.9|2614.5|2610.5|1
1645704900000|2022-02-24 12:15:00|2615.4|2611.4|2615.5|2611.5|2615.5|2611.5|2615.4|2611.4|0
1645704910000|2022-02-24 12:15:10|2615.9|2611.9|2616.1|2612.1|2616.6|2612.6|2615.9|2611.9|0
1645704930000|2022-02-24 12:15:30|2616|2612|2616|2612|2616|2612|2616|2612|0
1645704960000|2022-02-24 12:16:00|2615.1|2611.1|2615.5|2611.5|2615.5|2611.5|2615.1|2611.1|1
1645704970000|2022-02-24 12:16:10|2616.1|2612.1|2616.5|2612.5|2616.5|2612.5|2616.1|2612.1|26
1645704980000|2022-02-24 12:16:20|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|11
1645704990000|2022-02-24 12:16:30|2617.1|2613.1|2616.6|2612.6|2617.1|2613.1|2616.6|2612.6|1
1645705050000|2022-02-24 12:17:30|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|0
1645705060000|2022-02-24 12:17:40|2616.9|2612.9|2617.1|2613.1|2617.1|2613.1|2616.9|2612.9|0
1645705070000|2022-02-24 12:17:50|||||||||30
1645705080000|2022-02-24 12:18:00|2616.6|2612.6|2616.1|2612.1|2616.6|2612.6|2616.1|2612.1|1
1645705100000|2022-02-24 12:18:20|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|1
1645705120000|2022-02-24 12:18:40|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|0
1645705130000|2022-02-24 12:18:50|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|0
1645705180000|2022-02-24 12:19:40|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|0
1645705190000|2022-02-24 12:19:50|2617|2613|2617|2613|2617|2613|2617|2613|0
1645705200000|2022-02-24 12:20:00|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|1
1645705230000|2022-02-24 12:20:30|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|3
1645705240000|2022-02-24 12:20:40|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2615.6|2611.6|1
1645705260000|2022-02-24 12:21:00|2615.6|2611.6|2615.9|2611.9|2616.1|2612.1|2615.2|2611.2|7
1645705270000|2022-02-24 12:21:10|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|0
1645705300000|2022-02-24 12:21:40|||||||||1
1645705310000|2022-02-24 12:21:50|2615.6|2611.6|2615.1|2611.1|2615.6|2611.6|2615.1|2611.1|0
1645705320000|2022-02-24 12:22:00|||||||||1
1645705330000|2022-02-24 12:22:10|||||||||1
1645705350000|2022-02-24 12:22:30|2615.5|2611.5|2615.6|2611.6|2615.6|2611.6|2615.5|2611.5|5
1645705360000|2022-02-24 12:22:40|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|0
1645705390000|2022-02-24 12:23:10|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|0
1645705430000|2022-02-24 12:23:50|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2
1645705440000|2022-02-24 12:24:00|2613.6|2609.6|2613.5|2609.5|2613.6|2609.6|2613.1|2609.1|3
1645705460000|2022-02-24 12:24:20|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|0
1645705470000|2022-02-24 12:24:30|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|0
1645705490000|2022-02-24 12:24:50|||||||||1
1645705500000|2022-02-24 12:25:00|2612.1|2608.1|2611.1|2607.1|2612.1|2608.1|2611.1|2607.1|18
1645705540000|2022-02-24 12:25:40|2611.5|2607.5|2611.9|2607.9|2611.9|2607.9|2611.5|2607.5|1
1645705560000|2022-02-24 12:26:00|2612|2608|2611.5|2607.5|2612|2608|2611.1|2607.1|7
1645705570000|2022-02-24 12:26:10|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|0
1645705580000|2022-02-24 12:26:20|2611|2607|2611|2607|2611|2607|2611|2607|0
1645705590000|2022-02-24 12:26:30|||||||||1
1645705620000|2022-02-24 12:27:00|||||||||20
1645705630000|2022-02-24 12:27:10|2610.1|2606.1|2609.5|2605.5|2610.1|2606.1|2609.1|2605.1|2
1645705640000|2022-02-24 12:27:20|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|2609|2605|1
1645705650000|2022-02-24 12:27:30|2609.5|2605.5|2609|2605|2609.5|2605.5|2609|2605|1
1645705660000|2022-02-24 12:27:40|2609.4|2605.4|2609.1|2605.1|2609.4|2605.4|2609.1|2605.1|1
1645705680000|2022-02-24 12:28:00|||||||||1
1645705800000|2022-02-24 12:30:00|2609|2605|2609|2605|2609|2605|2609|2605|2
1645705840000|2022-02-24 12:30:40|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|0
1645705860000|2022-02-24 12:31:00|2607.3|2603.3|2607.1|2603.1|2607.3|2603.3|2607.1|2603.1|38
1645705870000|2022-02-24 12:31:10|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|2606|2602|52
1645705910000|2022-02-24 12:31:50|2606.6|2602.6|2606.5|2602.5|2606.6|2602.6|2606.1|2602.1|13
1645705920000|2022-02-24 12:32:00|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|0
1645705940000|2022-02-24 12:32:20|2604.1|2600.1|2605.5|2601.5|2605.5|2601.5|2604.1|2600.1|3
1645705950000|2022-02-24 12:32:30|2605.1|2601.1|2605.5|2601.5|2605.5|2601.5|2605.1|2601.1|7
1645705980000|2022-02-24 12:33:00|2605.1|2601.1|2605.5|2601.5|2605.5|2601.5|2605.1|2601.1|3
1645706040000|2022-02-24 12:34:00|2605.1|2601.1|2605.5|2601.5|2605.5|2601.5|2605.1|2601.1|1
1645706050000|2022-02-24 12:34:10|2605.9|2601.9|2607.5|2603.5|2607.5|2603.5|2605.9|2601.9|4
1645706060000|2022-02-24 12:34:20|2606.6|2602.6|2608.1|2604.1|2608.1|2604.1|2606.6|2602.6|10
1645706070000|2022-02-24 12:34:30|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|1
1645706080000|2022-02-24 12:34:40|2608.9|2604.9|2609.1|2605.1|2609.1|2605.1|2608.9|2604.9|0
1645706110000|2022-02-24 12:35:10|||||||||2
1645706120000|2022-02-24 12:35:20|2608.6|2604.6|2609.1|2605.1|2609.1|2605.1|2608.6|2604.6|3
1645706130000|2022-02-24 12:35:30|2608.6|2604.6|2607.6|2603.6|2608.6|2604.6|2607.6|2603.6|6
1645706140000|2022-02-24 12:35:40|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|0
1645706160000|2022-02-24 12:36:00|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|4
1645706170000|2022-02-24 12:36:10|2607|2603|2605.5|2601.5|2607|2603|2605.5|2601.5|9
1645706200000|2022-02-24 12:36:40|2604.6|2600.6|2605.5|2601.5|2605.5|2601.5|2604.6|2600.6|4
1645706220000|2022-02-24 12:37:00|2605.9|2601.9|2606.1|2602.1|2606.1|2602.1|2605.9|2601.9|0
1645706280000|2022-02-24 12:38:00|2605.6|2601.6|2606.1|2602.1|2606.1|2602.1|2605.6|2601.6|0
1645706290000|2022-02-24 12:38:10|2605.5|2601.5|2606.1|2602.1|2606.6|2602.6|2605.5|2601.5|7
1645706300000|2022-02-24 12:38:20|2606.6|2602.6|2605.6|2601.6|2606.6|2602.6|2605.2|2601.2|4
1645706310000|2022-02-24 12:38:30|2606.1|2602.1|2606.6|2602.6|2606.6|2602.6|2606.1|2602.1|3
1645706340000|2022-02-24 12:39:00|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|1
1645706350000|2022-02-24 12:39:10|2607.6|2603.6|2607.1|2603.1|2608.1|2604.1|2607.1|2603.1|2
1645706360000|2022-02-24 12:39:20|2607.6|2603.6|2607.6|2603.6|2608.1|2604.1|2607.1|2603.1|0
1645706370000|2022-02-24 12:39:30|2607.2|2603.2|2607.1|2603.1|2607.2|2603.2|2607.1|2603.1|1
1645706380000|2022-02-24 12:39:40|2606.6|2602.6|2607.1|2603.1|2607.1|2603.1|2606.6|2602.6|2
1645706390000|2022-02-24 12:39:50|2607.5|2603.5|2607.6|2603.6|2607.6|2603.6|2607.5|2603.5|0
1645706400000|2022-02-24 12:40:00|2608.1|2604.1|2607.6|2603.6|2608.1|2604.1|2607.6|2603.6|4
1645706490000|2022-02-24 12:41:30|2607.1|2603.1|2608.1|2604.1|2608.1|2604.1|2607.1|2603.1|2
1645706500000|2022-02-24 12:41:40|||||||||1
1645706540000|2022-02-24 12:42:20|||||||||3
1645706640000|2022-02-24 12:44:00|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|2605.6|2601.6|5
1645706650000|2022-02-24 12:44:10|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|0
1645706670000|2022-02-24 12:44:30|||||||||1
1645706690000|2022-02-24 12:44:50|2606|2602|2606.1|2602.1|2606.1|2602.1|2605.6|2601.6|15
1645706700000|2022-02-24 12:45:00|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|5
1645706710000|2022-02-24 12:45:10|2605.2|2601.2|2605.6|2601.6|2605.6|2601.6|2605.2|2601.2|2
1645706730000|2022-02-24 12:45:30|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|0
1645706790000|2022-02-24 12:46:30|||||||||10
1645706820000|2022-02-24 12:47:00|2606.5|2602.5|2607.1|2603.1|2607.1|2603.1|2606.5|2602.5|7
1645706840000|2022-02-24 12:47:20|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|10
1645706850000|2022-02-24 12:47:30|2608.1|2604.1|2606.5|2602.5|2608.1|2604.1|2606.1|2602.1|14
1645706860000|2022-02-24 12:47:40|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|0
1645706920000|2022-02-24 12:48:40|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|0
1645706930000|2022-02-24 12:48:50|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|7
1645706940000|2022-02-24 12:49:00|2605|2601|2605.5|2601.5|2605.5|2601.5|2605|2601|1
1645706950000|2022-02-24 12:49:10|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|0
1645706970000|2022-02-24 12:49:30|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|0
1645706980000|2022-02-24 12:49:40|||||||||3
1645707000000|2022-02-24 12:50:00|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|1
1645707010000|2022-02-24 12:50:10|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|0
1645707040000|2022-02-24 12:50:40|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|0
1645707080000|2022-02-24 12:51:20|||||||||21
1645707090000|2022-02-24 12:51:30|||||||||2
1645707100000|2022-02-24 12:51:40|2602.3|2598.3|2603|2599|2603|2599|2602.1|2598.1|5
1645707110000|2022-02-24 12:51:50|2603.1|2599.1|2604.1|2600.1|2604.1|2600.1|2603.1|2599.1|2
1645707120000|2022-02-24 12:52:00|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|0
1645707130000|2022-02-24 12:52:10|2604.6|2600.6|2605.5|2601.5|2605.5|2601.5|2604.6|2600.6|3
1645707140000|2022-02-24 12:52:20|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|1
1645707190000|2022-02-24 12:53:10|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|0
1645707220000|2022-02-24 12:53:40|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|0
1645707260000|2022-02-24 12:54:20|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|1
1645707270000|2022-02-24 12:54:30|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|3
1645707290000|2022-02-24 12:54:50|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|1
1645707300000|2022-02-24 12:55:00|2607|2603|2608.5|2604.5|2608.5|2604.5|2607|2603|3
1645707310000|2022-02-24 12:55:10|2609.4|2605.4|2609.5|2605.5|2609.5|2605.5|2609.4|2605.4|0
1645707320000|2022-02-24 12:55:20|2610.4|2606.4|2611.5|2607.5|2611.5|2607.5|2610.4|2606.4|1
1645707330000|2022-02-24 12:55:30|2611|2607|2607.1|2603.1|2611|2607|2606.6|2602.6|33
1645707350000|2022-02-24 12:55:50|2609.1|2605.1|2609.5|2605.5|2609.5|2605.5|2609.1|2605.1|3
1645707360000|2022-02-24 12:56:00|2609.1|2605.1|2610.5|2606.5|2610.5|2606.5|2609.1|2605.1|2
1645707370000|2022-02-24 12:56:10|2610.1|2606.1|2612.5|2608.5|2612.5|2608.5|2610.1|2606.1|19
1645707380000|2022-02-24 12:56:20|2612.1|2608.1|2611.6|2607.6|2612.5|2608.5|2611.6|2607.6|4
1645707390000|2022-02-24 12:56:30|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|5
1645707400000|2022-02-24 12:56:40|2613|2609|2613|2609|2613.5|2609.5|2613|2609|1
1645707420000|2022-02-24 12:57:00|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|3
1645707430000|2022-02-24 12:57:10|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|3
1645707440000|2022-02-24 12:57:20|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|15
1645707450000|2022-02-24 12:57:30|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|0
1645707460000|2022-02-24 12:57:40|2613.6|2609.6|2614.6|2610.6|2614.6|2610.6|2613.6|2609.6|1
1645707480000|2022-02-24 12:58:00|2615.1|2611.1|2616.1|2612.1|2616.1|2612.1|2615.1|2611.1|8
1645707490000|2022-02-24 12:58:10|||||||||8
1645707510000|2022-02-24 12:58:30|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|1
1645707520000|2022-02-24 12:58:40|2616.1|2612.1|2615.2|2611.2|2616.1|2612.1|2615.2|2611.2|2
1645707540000|2022-02-24 12:59:00|2615.1|2611.1|2615.6|2611.6|2615.6|2611.6|2615.1|2611.1|4
1645707550000|2022-02-24 12:59:10|2614.8|2610.8|2614.2|2610.2|2614.8|2610.8|2614.2|2610.2|2
1645707560000|2022-02-24 12:59:20|2614.1|2610.1|2613.6|2609.6|2614.1|2610.1|2613.1|2609.1|1
1645707570000|2022-02-24 12:59:30|2614.5|2610.5|2614.6|2610.6|2615.6|2611.6|2614.2|2610.2|5
1645707590000|2022-02-24 12:59:50|2614.1|2610.1|2615.1|2611.1|2615.5|2611.5|2614.1|2610.1|5
1645707600000|2022-02-24 13:00:00|2612.7|2608.7|2608.6|2604.6|2612.7|2608.7|2607.7|2603.7|62
1645707610000|2022-02-24 13:00:10|2609.1|2605.1|2608.1|2604.1|2609.5|2605.5|2607.6|2603.6|21
1645707620000|2022-02-24 13:00:20|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|13
1645707630000|2022-02-24 13:00:30|||||||||17
1645707640000|2022-02-24 13:00:40|2608.1|2604.1|2607.1|2603.1|2608.1|2604.1|2607.1|2603.1|28
1645707650000|2022-02-24 13:00:50|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|9
1645707660000|2022-02-24 13:01:00|2607.1|2603.1|2606.1|2602.1|2607.1|2603.1|2606.1|2602.1|4
1645707670000|2022-02-24 13:01:10|2608|2604|2607.6|2603.6|2608.1|2604.1|2607.6|2603.6|31
1645707680000|2022-02-24 13:01:20|2607.5|2603.5|2607.1|2603.1|2607.5|2603.5|2607.1|2603.1|3
1645707690000|2022-02-24 13:01:30|2606.6|2602.6|2608.1|2604.1|2608.1|2604.1|2606.6|2602.6|11
1645707700000|2022-02-24 13:01:40|2607.6|2603.6|2607.1|2603.1|2607.6|2603.6|2607.1|2603.1|6
1645707710000|2022-02-24 13:01:50|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|7
1645707720000|2022-02-24 13:02:00|2607.1|2603.1|2607.2|2603.2|2607.6|2603.6|2607.1|2603.1|11
1645707730000|2022-02-24 13:02:10|2607.1|2603.1|2608.1|2604.1|2608.1|2604.1|2606.1|2602.1|20
1645707740000|2022-02-24 13:02:20|||||||||24
1645707750000|2022-02-24 13:02:30|||||||||2
1645707760000|2022-02-24 13:02:40|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|14
1645707770000|2022-02-24 13:02:50|2608.1|2604.1|2606.1|2602.1|2608.1|2604.1|2606.1|2602.1|16
1645707780000|2022-02-24 13:03:00|2607|2603|2607.5|2603.5|2607.5|2603.5|2606.6|2602.6|31
1645707790000|2022-02-24 13:03:10|2607.6|2603.6|2606.6|2602.6|2607.6|2603.6|2606.6|2602.6|8
1645707810000|2022-02-24 13:03:30|2607.5|2603.5|2607.6|2603.6|2607.6|2603.6|2607.5|2603.5|1
1645707820000|2022-02-24 13:03:40|||||||||3
1645707830000|2022-02-24 13:03:50|2606.6|2602.6|2607.6|2603.6|2607.6|2603.6|2606.6|2602.6|6
1645707840000|2022-02-24 13:04:00|2607.1|2603.1|2607.6|2603.6|2607.6|2603.6|2607.1|2603.1|3
1645707850000|2022-02-24 13:04:10|2607.2|2603.2|2607.6|2603.6|2607.6|2603.6|2606.6|2602.6|6
1645707860000|2022-02-24 13:04:20|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|3
1645707870000|2022-02-24 13:04:30|2606.6|2602.6|2607.1|2603.1|2607.1|2603.1|2606.6|2602.6|1
1645707880000|2022-02-24 13:04:40|2607.6|2603.6|2607.7|2603.7|2607.7|2603.7|2607.6|2603.6|4
1645707890000|2022-02-24 13:04:50|2608.1|2604.1|2607.7|2603.7|2608.1|2604.1|2607.7|2603.7|3
1645707900000|2022-02-24 13:05:00|||||||||1
1645707920000|2022-02-24 13:05:20|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|1
1645707930000|2022-02-24 13:05:30|2607.6|2603.6|2608.1|2604.1|2608.1|2604.1|2607.6|2603.6|2
1645707980000|2022-02-24 13:06:20|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|10
1645707990000|2022-02-24 13:06:30|2608|2604|2608|2604|2608|2604|2608|2604|6
1645708000000|2022-02-24 13:06:40|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|0
1645708010000|2022-02-24 13:06:50|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|3
1645708020000|2022-02-24 13:07:00|2607.2|2603.2|2607.7|2603.7|2607.7|2603.7|2607.2|2603.2|12
1645708040000|2022-02-24 13:07:20|2607.2|2603.2|2608.1|2604.1|2608.1|2604.1|2607.2|2603.2|1
1645708050000|2022-02-24 13:07:30|2607.2|2603.2|2607.2|2603.2|2607.6|2603.6|2607.2|2603.2|7
1645708070000|2022-02-24 13:07:50|||||||||15
1645708080000|2022-02-24 13:08:00|2608|2604|2608.2|2604.2|2608.2|2604.2|2608|2604|16
1645708100000|2022-02-24 13:08:20|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|29
1645708140000|2022-02-24 13:09:00|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2
1645708170000|2022-02-24 13:09:30|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|3
1645708180000|2022-02-24 13:09:40|||||||||18
1645708190000|2022-02-24 13:09:50|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|4
1645708200000|2022-02-24 13:10:00|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|5
1645708210000|2022-02-24 13:10:10|2606.3|2602.3|2606.2|2602.2|2606.3|2602.3|2606.2|2602.2|5
1645708230000|2022-02-24 13:10:30|2605.8|2601.8|2604.4|2600.4|2605.8|2601.8|2604.4|2600.4|4
1645708240000|2022-02-24 13:10:40|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|0
1645708270000|2022-02-24 13:11:10|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.2|2599.2|10
1645708280000|2022-02-24 13:11:20|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2
1645708290000|2022-02-24 13:11:30|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|10
1645708310000|2022-02-24 13:11:50|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|4
1645708320000|2022-02-24 13:12:00|||||||||2
1645708370000|2022-02-24 13:12:50|2602.8|2598.8|2602.2|2598.2|2602.8|2598.8|2602.2|2598.2|6
1645708380000|2022-02-24 13:13:00|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|1
1645708420000|2022-02-24 13:13:40|2603.2|2599.2|2602.8|2598.8|2603.2|2599.2|2602.8|2598.8|3
1645708450000|2022-02-24 13:14:10|2599.7|2595.7|2597.3|2593.3|2599.7|2595.7|2597.3|2593.3|14
1645708460000|2022-02-24 13:14:20|2597.7|2593.7|2597.3|2593.3|2597.8|2593.8|2597.3|2593.3|12
1645708470000|2022-02-24 13:14:30|2597.8|2593.8|2598.2|2594.2|2598.2|2594.2|2597.8|2593.8|2
1645708480000|2022-02-24 13:14:40|2599.1|2595.1|2598.2|2594.2|2599.7|2595.7|2598.2|2594.2|27
1645708490000|2022-02-24 13:14:50|2599.1|2595.1|2599.2|2595.2|2599.2|2595.2|2599.1|2595.1|8
1645708500000|2022-02-24 13:15:00|2600.2|2596.2|2599.7|2595.7|2600.2|2596.2|2599.7|2595.7|10
1645708510000|2022-02-24 13:15:10|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|2
1645708520000|2022-02-24 13:15:20|||||||||1
1645708560000|2022-02-24 13:16:00|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|1
1645708570000|2022-02-24 13:16:10|2597.8|2593.8|2597.3|2593.3|2597.8|2593.8|2597.3|2593.3|2
1645708580000|2022-02-24 13:16:20|||||||||13
1645708590000|2022-02-24 13:16:30|2596.3|2592.3|2595.3|2591.3|2596.3|2592.3|2595.2|2591.2|8
1645708600000|2022-02-24 13:16:40|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|0
1645708610000|2022-02-24 13:16:50|2595.3|2591.3|2595.2|2591.2|2595.3|2591.3|2595.2|2591.2|44
1645708620000|2022-02-24 13:17:00|||||||||2
1645708630000|2022-02-24 13:17:10|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|23
1645708640000|2022-02-24 13:17:20|||||||||47
1645708650000|2022-02-24 13:17:30|||||||||14
1645708670000|2022-02-24 13:17:50|2594.4|2590.4|2589.8|2585.8|2594.4|2590.4|2589.8|2585.8|49
1645708680000|2022-02-24 13:18:00|2590.2|2586.2|2592.7|2588.7|2593.2|2589.2|2590.2|2586.2|53
1645708690000|2022-02-24 13:18:10|2591.8|2587.8|2591.2|2587.2|2591.8|2587.8|2591.2|2587.2|1
1645708700000|2022-02-24 13:18:20|2591.8|2587.8|2591.3|2587.3|2591.8|2587.8|2591.3|2587.3|5
1645708710000|2022-02-24 13:18:30|2591.2|2587.2|2591.8|2587.8|2591.8|2587.8|2591.2|2587.2|14
1645708720000|2022-02-24 13:18:40|2591.4|2587.4|2590.8|2586.8|2591.4|2587.4|2590.8|2586.8|7
1645708730000|2022-02-24 13:18:50|2590.4|2586.4|2590.7|2586.7|2590.7|2586.7|2590.4|2586.4|0
1645708740000|2022-02-24 13:19:00|2590.8|2586.8|2590.4|2586.4|2591.2|2587.2|2590.4|2586.4|188
1645708750000|2022-02-24 13:19:10|2590.9|2586.9|2590.4|2586.4|2590.9|2586.9|2590.4|2586.4|10
1645708770000|2022-02-24 13:19:30|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|30
1645708780000|2022-02-24 13:19:40|2594.3|2590.3|2593.4|2589.4|2594.3|2590.3|2592.9|2588.9|12
1645708790000|2022-02-24 13:19:50|2593.8|2589.8|2593.9|2589.9|2593.9|2589.9|2593.8|2589.8|6
1645708800000|2022-02-24 13:20:00|2593.4|2589.4|2591.9|2587.9|2593.4|2589.4|2591.9|2587.9|4
1645708810000|2022-02-24 13:20:10|2592.4|2588.4|2591.4|2587.4|2592.4|2588.4|2591.4|2587.4|2
1645708820000|2022-02-24 13:20:20|||||||||1
1645708830000|2022-02-24 13:20:30|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|10
1645708840000|2022-02-24 13:20:40|2592.4|2588.4|2591.9|2587.9|2592.4|2588.4|2591.9|2587.9|2
1645708850000|2022-02-24 13:20:50|2591.4|2587.4|2591.5|2587.5|2592.4|2588.4|2591.4|2587.4|18
1645708860000|2022-02-24 13:21:00|2591.4|2587.4|2591.4|2587.4|2591.9|2587.9|2591.4|2587.4|23
1645708880000|2022-02-24 13:21:20|2592.2|2588.2|2593.4|2589.4|2593.4|2589.4|2592.2|2588.2|30
1645708890000|2022-02-24 13:21:30|2592.9|2588.9|2592.9|2588.9|2592.9|2588.9|2592.9|2588.9|0
1645708900000|2022-02-24 13:21:40|2592.5|2588.5|2594.7|2590.7|2594.8|2590.8|2592.4|2588.4|23
1645708910000|2022-02-24 13:21:50|2594.4|2590.4|2593.8|2589.8|2594.4|2590.4|2593.8|2589.8|2
1645708920000|2022-02-24 13:22:00|2593.3|2589.3|2592.8|2588.8|2593.3|2589.3|2592.8|2588.8|12
1645708940000|2022-02-24 13:22:20|2592.3|2588.3|2593.2|2589.2|2593.7|2589.7|2592.2|2588.2|5
1645708950000|2022-02-24 13:22:30|2594.3|2590.3|2594.3|2590.3|2594.3|2590.3|2594.3|2590.3|7
1645708960000|2022-02-24 13:22:40|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|0
1645708970000|2022-02-24 13:22:50|2595.1|2591.1|2595.2|2591.2|2595.2|2591.2|2595.1|2591.1|123
1645708980000|2022-02-24 13:23:00|||||||||4
1645708990000|2022-02-24 13:23:10|||||||||3
1645709000000|2022-02-24 13:23:20|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|22
1645709010000|2022-02-24 13:23:30|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|3
1645709020000|2022-02-24 13:23:40|2594.8|2590.8|2594.8|2590.8|2594.8|2590.8|2594.8|2590.8|2
1645709030000|2022-02-24 13:23:50|||||||||1
1645709040000|2022-02-24 13:24:00|2594.4|2590.4|2594.7|2590.7|2594.7|2590.7|2594.4|2590.4|0
1645709050000|2022-02-24 13:24:10|2594.8|2590.8|2592.2|2588.2|2594.8|2590.8|2592.2|2588.2|68
1645709070000|2022-02-24 13:24:30|2591.8|2587.8|2591.7|2587.7|2591.8|2587.8|2591.4|2587.4|2
1645709080000|2022-02-24 13:24:40|2591.3|2587.3|2591.3|2587.3|2591.7|2587.7|2591.3|2587.3|1
1645709090000|2022-02-24 13:24:50|2591.8|2587.8|2591.8|2587.8|2592.3|2588.3|2591.8|2587.8|2
1645709130000|2022-02-24 13:25:30|2591.7|2587.7|2591.3|2587.3|2591.7|2587.7|2591.3|2587.3|2
1645709140000|2022-02-24 13:25:40|||||||||17
1645709150000|2022-02-24 13:25:50|||||||||1
1645709160000|2022-02-24 13:26:00|||||||||2
1645709170000|2022-02-24 13:26:10|2590.4|2586.4|2592.2|2588.2|2592.2|2588.2|2590.4|2586.4|28
1645709200000|2022-02-24 13:26:40|2592.3|2588.3|2591.7|2587.7|2592.3|2588.3|2591.7|2587.7|9
1645709210000|2022-02-24 13:26:50|2591.8|2587.8|2590.3|2586.3|2591.8|2587.8|2590.3|2586.3|4
1645709220000|2022-02-24 13:27:00|2590.2|2586.2|2590.3|2586.3|2590.3|2586.3|2590.2|2586.2|5
1645709230000|2022-02-24 13:27:10|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|18
1645709240000|2022-02-24 13:27:20|||||||||1
1645709250000|2022-02-24 13:27:30|2592.4|2588.4|2592.7|2588.7|2592.7|2588.7|2592.4|2588.4|11
1645709260000|2022-02-24 13:27:40|2592.8|2588.8|2592.8|2588.8|2592.8|2588.8|2592.8|2588.8|0
1645709270000|2022-02-24 13:27:50|||||||||5
1645709280000|2022-02-24 13:28:00|2593.2|2589.2|2593.2|2589.2|2593.3|2589.3|2592.8|2588.8|10
1645709290000|2022-02-24 13:28:10|2592.8|2588.8|2592.8|2588.8|2592.8|2588.8|2592.8|2588.8|4
1645709300000|2022-02-24 13:28:20|||||||||1
1645709310000|2022-02-24 13:28:30|||||||||8
1645709320000|2022-02-24 13:28:40|2592.4|2588.4|2594.3|2590.3|2594.7|2590.7|2592.4|2588.4|3
1645709330000|2022-02-24 13:28:50|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|2
1645709340000|2022-02-24 13:29:00|2594.3|2590.3|2594.2|2590.2|2594.3|2590.3|2594.2|2590.2|5
1645709350000|2022-02-24 13:29:10|2594.3|2590.3|2594.2|2590.2|2594.3|2590.3|2594.2|2590.2|1
1645709360000|2022-02-24 13:29:20|2593.3|2589.3|2592.8|2588.8|2593.3|2589.3|2592.8|2588.8|7
1645709370000|2022-02-24 13:29:30|2592.4|2588.4|2593.2|2589.2|2593.2|2589.2|2592.3|2588.3|9
1645709390000|2022-02-24 13:29:50|||||||||2
1645709430000|2022-02-24 13:30:30|||||||||12
1645709440000|2022-02-24 13:30:40|2594.3|2590.3|2594.3|2590.3|2594.3|2590.3|2594.3|2590.3|7
1645709460000|2022-02-24 13:31:00|2594.2|2590.2|2595.2|2591.2|2595.2|2591.2|2594.2|2590.2|14
1645709470000|2022-02-24 13:31:10|||||||||2
1645709490000|2022-02-24 13:31:30|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|1
1645709500000|2022-02-24 13:31:40|2595.2|2591.2|2594.4|2590.4|2595.2|2591.2|2594.4|2590.4|8
1645709510000|2022-02-24 13:31:50|2594.3|2590.3|2595.2|2591.2|2595.2|2591.2|2594.3|2590.3|60
1645709520000|2022-02-24 13:32:00|2595.3|2591.3|2594.2|2590.2|2595.3|2591.3|2594.2|2590.2|1
1645709530000|2022-02-24 13:32:10|2595.8|2591.8|2595.8|2591.8|2595.8|2591.8|2595.8|2591.8|1
1645709540000|2022-02-24 13:32:20|2595.4|2591.4|2595.7|2591.7|2595.7|2591.7|2595.2|2591.2|3
1645709550000|2022-02-24 13:32:30|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|0
1645709560000|2022-02-24 13:32:40|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|0
1645709580000|2022-02-24 13:33:00|2594.8|2590.8|2594.8|2590.8|2594.8|2590.8|2594.8|2590.8|2
1645709590000|2022-02-24 13:33:10|2595.2|2591.2|2595.2|2591.2|2595.3|2591.3|2595.2|2591.2|2
1645709600000|2022-02-24 13:33:20|2596.2|2592.2|2597.2|2593.2|2597.2|2593.2|2596.2|2592.2|15
1645709610000|2022-02-24 13:33:30|2596.8|2592.8|2596.3|2592.3|2597.2|2593.2|2596.3|2592.3|2
1645709620000|2022-02-24 13:33:40|2596.2|2592.2|2597.2|2593.2|2597.2|2593.2|2596.2|2592.2|6
1645709630000|2022-02-24 13:33:50|||||||||1
1645709660000|2022-02-24 13:34:20|||||||||5
1645709670000|2022-02-24 13:34:30|||||||||4
1645709690000|2022-02-24 13:34:50|||||||||8
1645709700000|2022-02-24 13:35:00|2596.4|2592.4|2597.2|2593.2|2597.2|2593.2|2596.3|2592.3|24
1645709710000|2022-02-24 13:35:10|2596.8|2592.8|2596.4|2592.4|2596.8|2592.8|2596.4|2592.4|3
1645709730000|2022-02-24 13:35:30|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|6
1645709750000|2022-02-24 13:35:50|2595.4|2591.4|2595.2|2591.2|2595.4|2591.4|2595.2|2591.2|24
1645709760000|2022-02-24 13:36:00|2594.8|2590.8|2594.4|2590.4|2594.8|2590.8|2594.4|2590.4|1
1645709770000|2022-02-24 13:36:10|2594.3|2590.3|2594.3|2590.3|2594.3|2590.3|2594.3|2590.3|0
1645709780000|2022-02-24 13:36:20|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|32
1645709790000|2022-02-24 13:36:30|2595.4|2591.4|2596.2|2592.2|2596.2|2592.2|2595.4|2591.4|18
1645709800000|2022-02-24 13:36:40|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|5
1645709820000|2022-02-24 13:37:00|2596.2|2592.2|2597.1|2593.1|2597.1|2593.1|2596.2|2592.2|23
1645709830000|2022-02-24 13:37:10|2597.2|2593.2|2597.2|2593.2|2597.2|2593.2|2597.2|2593.2|6
1645709860000|2022-02-24 13:37:40|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|25
1645709870000|2022-02-24 13:37:50|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2597.8|2593.8|12
1645709880000|2022-02-24 13:38:00|2597.8|2593.8|2597.2|2593.2|2597.8|2593.8|2597.2|2593.2|1
1645709890000|2022-02-24 13:38:10|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|13
1645709900000|2022-02-24 13:38:20|||||||||8
1645709940000|2022-02-24 13:39:00|||||||||1
1645709960000|2022-02-24 13:39:20|2600.2|2596.2|2601.2|2597.2|2601.2|2597.2|2600.2|2596.2|19
1645709970000|2022-02-24 13:39:30|2599.4|2595.4|2599.7|2595.7|2599.7|2595.7|2599.2|2595.2|7
1645709990000|2022-02-24 13:39:50|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|19
1645710000000|2022-02-24 13:40:00|||||||||6
1645710020000|2022-02-24 13:40:20|2601.3|2597.3|2601.2|2597.2|2601.3|2597.3|2601.2|2597.2|6
1645710030000|2022-02-24 13:40:30|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|3
1645710040000|2022-02-24 13:40:40|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|3
1645710050000|2022-02-24 13:40:50|2602.2|2598.2|2602.7|2598.7|2603.2|2599.2|2602.2|2598.2|3
1645710060000|2022-02-24 13:41:00|2602.2|2598.2|2602.7|2598.7|2603.2|2599.2|2602.2|2598.2|9
1645710070000|2022-02-24 13:41:10|||||||||2
1645710080000|2022-02-24 13:41:20|2603.1|2599.1|2604.7|2600.7|2604.7|2600.7|2603.1|2599.1|2
1645710090000|2022-02-24 13:41:30|2607.1|2603.1|2605.6|2601.6|2607.1|2603.1|2605.1|2601.1|70
1645710100000|2022-02-24 13:41:40|2606.1|2602.1|2604.1|2600.1|2606.2|2602.2|2604.1|2600.1|3
1645710110000|2022-02-24 13:41:50|2604.5|2600.5|2603.7|2599.7|2604.6|2600.6|2603.7|2599.7|4
1645710130000|2022-02-24 13:42:10|2603.2|2599.2|2604.1|2600.1|2604.1|2600.1|2603.1|2599.1|3
1645710140000|2022-02-24 13:42:20|2603.7|2599.7|2603.2|2599.2|2603.7|2599.7|2603.2|2599.2|3
1645710150000|2022-02-24 13:42:30|2604|2600|2603.5|2599.5|2604|2600|2603.5|2599.5|3
1645710160000|2022-02-24 13:42:40|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2
1645710180000|2022-02-24 13:43:00|2603.6|2599.6|2603.7|2599.7|2604.1|2600.1|2603.6|2599.6|4
1645710190000|2022-02-24 13:43:10|2604.1|2600.1|2605.7|2601.7|2606.1|2602.1|2604.1|2600.1|4
1645710200000|2022-02-24 13:43:20|2605.1|2601.1|2605.6|2601.6|2605.6|2601.6|2605.1|2601.1|2
1645710210000|2022-02-24 13:43:30|2605.5|2601.5|2605.1|2601.1|2605.5|2601.5|2605.1|2601.1|1
1645710220000|2022-02-24 13:43:40|2606|2602|2606.2|2602.2|2606.2|2602.2|2606|2602|11
1645710230000|2022-02-24 13:43:50|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|5
1645710240000|2022-02-24 13:44:00|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|3
1645710250000|2022-02-24 13:44:10|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|0
1645710260000|2022-02-24 13:44:20|||||||||1
1645710270000|2022-02-24 13:44:30|||||||||7
1645710290000|2022-02-24 13:44:50|||||||||4
1645710300000|2022-02-24 13:45:00|2604.1|2600.1|2603.1|2599.1|2604.1|2600.1|2603.1|2599.1|18
1645710310000|2022-02-24 13:45:10|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|15
1645710330000|2022-02-24 13:45:30|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|4
1645710340000|2022-02-24 13:45:40|2601.3|2597.3|2601.2|2597.2|2601.7|2597.7|2601.2|2597.2|4
1645710400000|2022-02-24 13:46:40|2602.2|2598.2|2601.2|2597.2|2602.2|2598.2|2601.2|2597.2|41
1645710410000|2022-02-24 13:46:50|||||||||26
1645710420000|2022-02-24 13:47:00|2601.4|2597.4|2600.3|2596.3|2603.7|2599.7|2600.3|2596.3|62
1645710430000|2022-02-24 13:47:10|2600.2|2596.2|2599.8|2595.8|2600.2|2596.2|2599.8|2595.8|6
1645710440000|2022-02-24 13:47:20|2599.7|2595.7|2598.7|2594.7|2599.7|2595.7|2598.7|2594.7|27
1645710450000|2022-02-24 13:47:30|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|0
1645710460000|2022-02-24 13:47:40|2596.9|2592.9|2596.7|2592.7|2596.9|2592.9|2596.4|2592.4|30
1645710480000|2022-02-24 13:48:00|2596.8|2592.8|2596.8|2592.8|2596.8|2592.8|2596.8|2592.8|0
1645710510000|2022-02-24 13:48:30|2596.4|2592.4|2596.3|2592.3|2596.4|2592.4|2596.3|2592.3|0
1645710520000|2022-02-24 13:48:40|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|0
1645710530000|2022-02-24 13:48:50|2597.2|2593.2|2599.8|2595.8|2599.8|2595.8|2596.8|2592.8|5
1645710540000|2022-02-24 13:49:00|2600.7|2596.7|2600.2|2596.2|2600.8|2596.8|2599.2|2595.2|13
1645710550000|2022-02-24 13:49:10|2599.8|2595.8|2600.2|2596.2|2600.2|2596.2|2599.8|2595.8|0
1645710590000|2022-02-24 13:49:50|||||||||2
1645710620000|2022-02-24 13:50:20|2598.9|2594.9|2597.2|2593.2|2598.9|2594.9|2597.2|2593.2|3
1645710630000|2022-02-24 13:50:30|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|3
1645710640000|2022-02-24 13:50:40|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|0
1645710660000|2022-02-24 13:51:00|2597.7|2593.7|2597.8|2593.8|2598.2|2594.2|2597.2|2593.2|37
1645710670000|2022-02-24 13:51:10|2598.3|2594.3|2602.8|2598.8|2603.7|2599.7|2598.3|2594.3|12
1645710680000|2022-02-24 13:51:20|2601.9|2597.9|2600.8|2596.8|2601.9|2597.9|2600.8|2596.8|0
1645710690000|2022-02-24 13:51:30|2601.7|2597.7|2601.8|2597.8|2601.8|2597.8|2601.7|2597.7|4
1645710700000|2022-02-24 13:51:40|2601.4|2597.4|2602.2|2598.2|2602.2|2598.2|2601.4|2597.4|1
1645710710000|2022-02-24 13:51:50|2601.4|2597.4|2601.2|2597.2|2601.4|2597.4|2601.2|2597.2|1
1645710740000|2022-02-24 13:52:20|2600.4|2596.4|2599.8|2595.8|2600.4|2596.4|2599.8|2595.8|1
1645710780000|2022-02-24 13:53:00|2599.4|2595.4|2599.2|2595.2|2599.4|2595.4|2599.2|2595.2|0
1645710790000|2022-02-24 13:53:10|||||||||1
1645710810000|2022-02-24 13:53:30|2600.2|2596.2|2599.8|2595.8|2600.2|2596.2|2599.8|2595.8|13
1645710820000|2022-02-24 13:53:40|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|4
1645710830000|2022-02-24 13:53:50|2599.7|2595.7|2599.7|2595.7|2599.7|2595.7|2599.7|2595.7|2
1645710880000|2022-02-24 13:54:40|2600.2|2596.2|2599.7|2595.7|2600.2|2596.2|2599.7|2595.7|2
1645710890000|2022-02-24 13:54:50|2599.8|2595.8|2600.2|2596.2|2600.2|2596.2|2599.8|2595.8|343
1645710900000|2022-02-24 13:55:00|2598.7|2594.7|2598.7|2594.7|2598.7|2594.7|2598.7|2594.7|40
1645710910000|2022-02-24 13:55:10|2597.8|2593.8|2600.2|2596.2|2601.7|2597.7|2596.2|2592.2|50
1645710930000|2022-02-24 13:55:30|2599.4|2595.4|2599.8|2595.8|2599.8|2595.8|2599.2|2595.2|1
1645710940000|2022-02-24 13:55:40|2599.4|2595.4|2600.9|2596.9|2601.7|2597.7|2599.3|2595.3|2
1645710950000|2022-02-24 13:55:50|2600.8|2596.8|2602.2|2598.2|2602.6|2598.6|2600.8|2596.8|123
1645710960000|2022-02-24 13:56:00|2603|2599|2603.2|2599.2|2603.2|2599.2|2603|2599|1
1645710970000|2022-02-24 13:56:10|2602.7|2598.7|2603.2|2599.2|2603.2|2599.2|2602.7|2598.7|4
1645710980000|2022-02-24 13:56:20|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|0
1645710990000|2022-02-24 13:56:30|2602.2|2598.2|2603.2|2599.2|2603.2|2599.2|2601.8|2597.8|0
1645711000000|2022-02-24 13:56:40|2603.6|2599.6|2604.2|2600.2|2604.2|2600.2|2603.6|2599.6|5
1645711010000|2022-02-24 13:56:50|2603.3|2599.3|2604.2|2600.2|2604.7|2600.7|2603.3|2599.3|7
1645711020000|2022-02-24 13:57:00|2603.8|2599.8|2602.7|2598.7|2603.8|2599.8|2602.7|2598.7|1
1645711030000|2022-02-24 13:57:10|2603.2|2599.2|2602.8|2598.8|2603.2|2599.2|2602.8|2598.8|0
1645711040000|2022-02-24 13:57:20|2603.2|2599.2|2602.7|2598.7|2603.2|2599.2|2602.7|2598.7|0
1645711050000|2022-02-24 13:57:30|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|0
1645711060000|2022-02-24 13:57:40|2604.1|2600.1|2604.2|2600.2|2604.2|2600.2|2604.1|2600.1|3
1645711080000|2022-02-24 13:58:00|2603.7|2599.7|2603.8|2599.8|2604.2|2600.2|2603.7|2599.7|3
1645711110000|2022-02-24 13:58:30|2603.7|2599.7|2603.8|2599.8|2603.8|2599.8|2603.7|2599.7|0
1645711120000|2022-02-24 13:58:40|2603.3|2599.3|2603.2|2599.2|2603.3|2599.3|2603.2|2599.2|0
1645711130000|2022-02-24 13:58:50|||||||||1
1645711140000|2022-02-24 13:59:00|2602.7|2598.7|2603.2|2599.2|2603.3|2599.3|2602.7|2598.7|4
1645711180000|2022-02-24 13:59:40|2603.7|2599.7|2603.2|2599.2|2603.7|2599.7|2603.2|2599.2|3
1645711200000|2022-02-24 14:00:00|2602.8|2598.8|2603.7|2599.7|2603.7|2599.7|2602.8|2598.8|6
1645711210000|2022-02-24 14:00:10|2604.2|2600.2|2603.7|2599.7|2604.2|2600.2|2603.7|2599.7|2
1645711220000|2022-02-24 14:00:20|2604.2|2600.2|2603.7|2599.7|2604.2|2600.2|2603.7|2599.7|2
1645711250000|2022-02-24 14:00:50|2602.7|2598.7|2603.2|2599.2|2603.2|2599.2|2602.7|2598.7|1
1645711280000|2022-02-24 14:01:20|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|0
1645711290000|2022-02-24 14:01:30|||||||||2
1645711300000|2022-02-24 14:01:40|2601.8|2597.8|2601.3|2597.3|2601.8|2597.8|2601.3|2597.3|63
1645711310000|2022-02-24 14:01:50|||||||||2
1645711330000|2022-02-24 14:02:10|||||||||14
1645711380000|2022-02-24 14:03:00|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|16
1645711390000|2022-02-24 14:03:10|2601.4|2597.4|2601.3|2597.3|2601.4|2597.4|2601.3|2597.3|1
1645711440000|2022-02-24 14:04:00|||||||||1
1645711460000|2022-02-24 14:04:20|2603.8|2599.8|2603.2|2599.2|2603.8|2599.8|2603.2|2599.2|9
1645711470000|2022-02-24 14:04:30|2602.8|2598.8|2603.2|2599.2|2603.2|2599.2|2602.8|2598.8|1
1645711480000|2022-02-24 14:04:40|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|0
1645711500000|2022-02-24 14:05:00|2602.7|2598.7|2602.3|2598.3|2602.7|2598.7|2602.3|2598.3|0
1645711510000|2022-02-24 14:05:10|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|0
1645711540000|2022-02-24 14:05:40|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|7
1645711550000|2022-02-24 14:05:50|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|2
1645711560000|2022-02-24 14:06:00|2601.2|2597.2|2602.1|2598.1|2602.1|2598.1|2601.2|2597.2|9
1645711570000|2022-02-24 14:06:10|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|0
1645711580000|2022-02-24 14:06:20|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2
1645711590000|2022-02-24 14:06:30|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|0
1645711610000|2022-02-24 14:06:50|||||||||1
1645711640000|2022-02-24 14:07:20|2601.2|2597.2|2601.4|2597.4|2602.2|2598.2|2601.2|2597.2|6
1645711650000|2022-02-24 14:07:30|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|0
1645711660000|2022-02-24 14:07:40|2601.3|2597.3|2602.2|2598.2|2602.7|2598.7|2601.3|2597.3|2
1645711680000|2022-02-24 14:08:00|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|0
1645711690000|2022-02-24 14:08:10|2602.2|2598.2|2602.7|2598.7|2602.7|2598.7|2602.2|2598.2|2
1645711700000|2022-02-24 14:08:20|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|0
1645711710000|2022-02-24 14:08:30|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|0
1645711730000|2022-02-24 14:08:50|||||||||4
1645711750000|2022-02-24 14:09:10|2602.3|2598.3|2602.2|2598.2|2602.3|2598.3|2602.2|2598.2|10
1645711760000|2022-02-24 14:09:20|2601.8|2597.8|2602.2|2598.2|2602.2|2598.2|2601.8|2597.8|2
1645711770000|2022-02-24 14:09:30|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|0
1645711780000|2022-02-24 14:09:40|2602.2|2598.2|2601.8|2597.8|2602.2|2598.2|2601.8|2597.8|1
1645711790000|2022-02-24 14:09:50|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|0
1645711800000|2022-02-24 14:10:00|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|0
1645711810000|2022-02-24 14:10:10|||||||||4
1645711820000|2022-02-24 14:10:20|||||||||1
1645711840000|2022-02-24 14:10:40|2599.4|2595.4|2598.9|2594.9|2599.4|2595.4|2598.9|2594.9|3
1645711850000|2022-02-24 14:10:50|2598.3|2594.3|2597.8|2593.8|2598.3|2594.3|2597.8|2593.8|1
1645711860000|2022-02-24 14:11:00|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2
1645711870000|2022-02-24 14:11:10|2598.3|2594.3|2597.8|2593.8|2598.3|2594.3|2597.8|2593.8|0
1645711880000|2022-02-24 14:11:20|2597.4|2593.4|2597.3|2593.3|2597.4|2593.4|2597.3|2593.3|0
1645711890000|2022-02-24 14:11:30|2597.2|2593.2|2596.8|2592.8|2597.2|2593.2|2596.8|2592.8|1
1645711910000|2022-02-24 14:11:50|2596.4|2592.4|2595.8|2591.8|2596.4|2592.4|2595.8|2591.8|2
1645711930000|2022-02-24 14:12:10|2596.2|2592.2|2595.8|2591.8|2596.3|2592.3|2595.8|2591.8|10
1645711940000|2022-02-24 14:12:20|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|3
1645711980000|2022-02-24 14:13:00|||||||||10
1645712000000|2022-02-24 14:13:20|||||||||1
1645712010000|2022-02-24 14:13:30|||||||||1
1645712020000|2022-02-24 14:13:40|||||||||5
1645712060000|2022-02-24 14:14:20|2594.4|2590.4|2593.4|2589.4|2594.4|2590.4|2593.3|2589.3|13
1645712070000|2022-02-24 14:14:30|2593.3|2589.3|2594.3|2590.3|2594.3|2590.3|2593.3|2589.3|4
1645712100000|2022-02-24 14:15:00|2593.4|2589.4|2592.5|2588.5|2593.4|2589.4|2592.5|2588.5|12
1645712110000|2022-02-24 14:15:10|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|1
1645712120000|2022-02-24 14:15:20|||||||||1
1645712130000|2022-02-24 14:15:30|||||||||3
1645712160000|2022-02-24 14:16:00|||||||||1
1645712170000|2022-02-24 14:16:10|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|0
1645712180000|2022-02-24 14:16:20|2591.5|2587.5|2591.4|2587.4|2591.5|2587.5|2591.4|2587.4|0
1645712200000|2022-02-24 14:16:40|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|4
1645712210000|2022-02-24 14:16:50|2592.4|2588.4|2593.4|2589.4|2593.4|2589.4|2592.4|2588.4|7
1645712220000|2022-02-24 14:17:00|2592.9|2588.9|2592.9|2588.9|2593.4|2589.4|2592.9|2588.9|2
1645712230000|2022-02-24 14:17:10|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|0
1645712240000|2022-02-24 14:17:20|2593.4|2589.4|2592.9|2588.9|2593.4|2589.4|2592.9|2588.9|7
1645712250000|2022-02-24 14:17:30|2592.5|2588.5|2592.4|2588.4|2592.5|2588.5|2592.4|2588.4|0
1645712260000|2022-02-24 14:17:40|2591.9|2587.9|2592.4|2588.4|2592.8|2588.8|2591.9|2587.9|3
1645712280000|2022-02-24 14:18:00|2592|2588|2591.4|2587.4|2592|2588|2591.4|2587.4|1
1645712320000|2022-02-24 14:18:40|2590.6|2586.6|2590.5|2586.5|2590.9|2586.9|2590.5|2586.5|9
1645712330000|2022-02-24 14:18:50|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|6
1645712340000|2022-02-24 14:19:00|2589.4|2585.4|2589.9|2585.9|2590.3|2586.3|2589.4|2585.4|24
1645712350000|2022-02-24 14:19:10|2589.5|2585.5|2589.4|2585.4|2589.5|2585.5|2589.4|2585.4|0
1645712360000|2022-02-24 14:19:20|2589.9|2585.9|2589.4|2585.4|2589.9|2585.9|2589.4|2585.4|2
1645712390000|2022-02-24 14:19:50|||||||||1
1645712430000|2022-02-24 14:20:30|||||||||1
1645712460000|2022-02-24 14:21:00|2589.9|2585.9|2589.4|2585.4|2589.9|2585.9|2589.4|2585.4|14
1645712480000|2022-02-24 14:21:20|||||||||3
1645712490000|2022-02-24 14:21:30|||||||||3
1645712500000|2022-02-24 14:21:40|||||||||7
1645712510000|2022-02-24 14:21:50|||||||||1
1645712520000|2022-02-24 14:22:00|||||||||2
1645712530000|2022-02-24 14:22:10|||||||||1
1645712570000|2022-02-24 14:22:50|2589.9|2585.9|2590.4|2586.4|2590.4|2586.4|2589.9|2585.9|1
1645712580000|2022-02-24 14:23:00|2590.9|2586.9|2590.4|2586.4|2590.9|2586.9|2590.4|2586.4|3
1645712610000|2022-02-24 14:23:30|2590.5|2586.5|2590.4|2586.4|2590.9|2586.9|2590.4|2586.4|4
1645712620000|2022-02-24 14:23:40|2590.9|2586.9|2590.9|2586.9|2591.4|2587.4|2590.9|2586.9|9
1645712630000|2022-02-24 14:23:50|||||||||1
1645712640000|2022-02-24 14:24:00|||||||||1
1645712660000|2022-02-24 14:24:20|2590.5|2586.5|2590.4|2586.4|2590.5|2586.5|2590.4|2586.4|0
1645712680000|2022-02-24 14:24:40|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|9
1645712700000|2022-02-24 14:25:00|||||||||1
1645712710000|2022-02-24 14:25:10|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2589.4|2585.4|19
1645712720000|2022-02-24 14:25:20|||||||||6
1645712730000|2022-02-24 14:25:30|2590.5|2586.5|2590.9|2586.9|2590.9|2586.9|2590.4|2586.4|10
1645712740000|2022-02-24 14:25:40|2590.5|2586.5|2589.9|2585.9|2590.5|2586.5|2589.4|2585.4|2
1645712750000|2022-02-24 14:25:50|2589.5|2585.5|2590.4|2586.4|2590.4|2586.4|2589.4|2585.4|2
1645712760000|2022-02-24 14:26:00|2590.9|2586.9|2589.9|2585.9|2590.9|2586.9|2589.9|2585.9|3
1645712770000|2022-02-24 14:26:10|2589.5|2585.5|2589.9|2585.9|2589.9|2585.9|2589.4|2585.4|7
1645712780000|2022-02-24 14:26:20|2589.5|2585.5|2589.8|2585.8|2589.8|2585.8|2589.5|2585.5|6
1645712790000|2022-02-24 14:26:30|2589.9|2585.9|2590.3|2586.3|2590.3|2586.3|2589.5|2585.5|29
1645712800000|2022-02-24 14:26:40|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|1
1645712820000|2022-02-24 14:27:00|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|4
1645712830000|2022-02-24 14:27:10|2589.4|2585.4|2588.5|2584.5|2589.9|2585.9|2588.5|2584.5|12
1645712840000|2022-02-24 14:27:20|2588.4|2584.4|2589.4|2585.4|2589.4|2585.4|2588.4|2584.4|2
1645712860000|2022-02-24 14:27:40|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|3
1645712870000|2022-02-24 14:27:50|2589.3|2585.3|2588.9|2584.9|2589.3|2585.3|2588.4|2584.4|10
1645712890000|2022-02-24 14:28:10|2588.5|2584.5|2589.4|2585.4|2589.4|2585.4|2588.4|2584.4|4
1645712900000|2022-02-24 14:28:20|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2
1645712910000|2022-02-24 14:28:30|2589.4|2585.4|2588.9|2584.9|2589.4|2585.4|2588.9|2584.9|2
1645712920000|2022-02-24 14:28:40|2588.5|2584.5|2588.4|2584.4|2588.5|2584.5|2588.4|2584.4|1
1645712930000|2022-02-24 14:28:50|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|59
1645712940000|2022-02-24 14:29:00|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2
1645712950000|2022-02-24 14:29:10|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|0
1645712960000|2022-02-24 14:29:20|||||||||1
1645712970000|2022-02-24 14:29:30|||||||||5
1645712980000|2022-02-24 14:29:40|||||||||1
1645712990000|2022-02-24 14:29:50|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|19
1645713000000|2022-02-24 14:30:00|2588.4|2584.4|2588.9|2584.9|2588.9|2584.9|2588.4|2584.4|3
1645713010000|2022-02-24 14:30:10|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2
1645713020000|2022-02-24 14:30:20|2590.2|2586.2|2589|2585|2590.4|2586.4|2589|2585|71
1645713030000|2022-02-24 14:30:30|2588.9|2584.9|2587.4|2583.4|2588.9|2584.9|2587.4|2583.4|5
1645713040000|2022-02-24 14:30:40|2587.8|2583.8|2587.9|2583.9|2587.9|2583.9|2587.8|2583.8|5
1645713050000|2022-02-24 14:30:50|2588.3|2584.3|2588.4|2584.4|2588.4|2584.4|2588.3|2584.3|1
1645713060000|2022-02-24 14:31:00|2589.3|2585.3|2587.8|2583.8|2589.3|2585.3|2587.5|2583.5|8
1645713070000|2022-02-24 14:31:10|2587.9|2583.9|2587.9|2583.9|2588.4|2584.4|2587.5|2583.5|5
1645713080000|2022-02-24 14:31:20|2587.5|2583.5|2587.4|2583.4|2587.5|2583.5|2587.4|2583.4|10
1645713090000|2022-02-24 14:31:30|||||||||7
1645713100000|2022-02-24 14:31:40|||||||||5
1645713110000|2022-02-24 14:31:50|2586.5|2582.5|2586.4|2582.4|2586.5|2582.5|2586.4|2582.4|116
1645713120000|2022-02-24 14:32:00|||||||||1
1645713130000|2022-02-24 14:32:10|2586.5|2582.5|2586.4|2582.4|2586.5|2582.5|2586.4|2582.4|40
1645713150000|2022-02-24 14:32:30|||||||||35
1645713160000|2022-02-24 14:32:40|||||||||1
1645713170000|2022-02-24 14:32:50|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|27
1645713180000|2022-02-24 14:33:00|2586.9|2582.9|2586.4|2582.4|2586.9|2582.9|2586.4|2582.4|13
1645713190000|2022-02-24 14:33:10|2587.3|2583.3|2587.4|2583.4|2587.4|2583.4|2587.3|2583.3|6
1645713200000|2022-02-24 14:33:20|2586.9|2582.9|2586.4|2582.4|2586.9|2582.9|2586.4|2582.4|9
1645713210000|2022-02-24 14:33:30|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|10
1645713240000|2022-02-24 14:34:00|2587.4|2583.4|2587.4|2583.4|2588.9|2584.9|2586.9|2582.9|48
1645713250000|2022-02-24 14:34:10|2587.5|2583.5|2593.2|2589.2|2593.7|2589.7|2587.5|2583.5|78
1645713260000|2022-02-24 14:34:20|2592.7|2588.7|2592.7|2588.7|2593.1|2589.1|2592.7|2588.7|21
1645713270000|2022-02-24 14:34:30|2592.8|2588.8|2592.2|2588.2|2593.2|2589.2|2592.2|2588.2|27
1645713280000|2022-02-24 14:34:40|2590.9|2586.9|2589.8|2585.8|2591.1|2587.1|2589.8|2585.8|24
1645713290000|2022-02-24 14:34:50|2589.3|2585.3|2589.8|2585.8|2589.8|2585.8|2589.3|2585.3|14
1645713300000|2022-02-24 14:35:00|2589.2|2585.2|2590.8|2586.8|2591.2|2587.2|2589.2|2585.2|22
1645713310000|2022-02-24 14:35:10|2591.2|2587.2|2590.8|2586.8|2591.2|2587.2|2590.2|2586.2|4
1645713330000|2022-02-24 14:35:30|2591.2|2587.2|2590.3|2586.3|2592.2|2588.2|2590.3|2586.3|16
1645713340000|2022-02-24 14:35:40|2590.7|2586.7|2590.8|2586.8|2590.8|2586.8|2590.7|2586.7|1
1645713360000|2022-02-24 14:36:00|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|1
1645713380000|2022-02-24 14:36:20|||||||||6
1645713390000|2022-02-24 14:36:30|2592.2|2588.2|2588.9|2584.9|2592.3|2588.3|2588.9|2584.9|24
1645713400000|2022-02-24 14:36:40|2588.8|2584.8|2588.8|2584.8|2588.8|2584.8|2588.8|2584.8|1
1645713410000|2022-02-24 14:36:50|2589.2|2585.2|2591.2|2587.2|2591.2|2587.2|2588.8|2584.8|12
1645713430000|2022-02-24 14:37:10|2592.3|2588.3|2592.2|2588.2|2592.3|2588.3|2592.2|2588.2|14
1645713450000|2022-02-24 14:37:30|2591.4|2587.4|2591.2|2587.2|2592.2|2588.2|2591.2|2587.2|26
1645713480000|2022-02-24 14:38:00|2590.4|2586.4|2591.2|2587.2|2591.7|2587.7|2589.8|2585.8|24
1645713490000|2022-02-24 14:38:10|||||||||8
1645713500000|2022-02-24 14:38:20|2590.3|2586.3|2593.2|2589.2|2594.2|2590.2|2589.8|2585.8|21
1645713510000|2022-02-24 14:38:30|||||||||1
1645713520000|2022-02-24 14:38:40|2594.1|2590.1|2595.3|2591.3|2596.1|2592.1|2594.1|2590.1|8
1645713530000|2022-02-24 14:38:50|2594.8|2590.8|2595.2|2591.2|2595.2|2591.2|2594.2|2590.2|5
1645713540000|2022-02-24 14:39:00|2595.4|2591.4|2594.2|2590.2|2595.4|2591.4|2594.2|2590.2|10
1645713550000|2022-02-24 14:39:10|2595.1|2591.1|2594.8|2590.8|2595.7|2591.7|2594.8|2590.8|12
1645713570000|2022-02-24 14:39:30|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|0
1645713580000|2022-02-24 14:39:40|2595.1|2591.1|2595.2|2591.2|2595.3|2591.3|2595.1|2591.1|13
1645713590000|2022-02-24 14:39:50|2594.8|2590.8|2596.3|2592.3|2596.3|2592.3|2594.7|2590.7|20
1645713600000|2022-02-24 14:40:00|2595.8|2591.8|2594.3|2590.3|2595.8|2591.8|2594.3|2590.3|12
1645713610000|2022-02-24 14:40:10|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|6
1645713620000|2022-02-24 14:40:20|2594.8|2590.8|2596.2|2592.2|2596.2|2592.2|2594.8|2590.8|6
1645713630000|2022-02-24 14:40:30|2595.3|2591.3|2595.7|2591.7|2596.2|2592.2|2595.2|2591.2|14
1645713640000|2022-02-24 14:40:40|2596.2|2592.2|2595.7|2591.7|2596.2|2592.2|2595.7|2591.7|15
1645713660000|2022-02-24 14:41:00|2596.2|2592.2|2593.3|2589.3|2596.2|2592.2|2593.3|2589.3|5
1645713670000|2022-02-24 14:41:10|2592.8|2588.8|2593.8|2589.8|2594.2|2590.2|2592.2|2588.2|4
1645713680000|2022-02-24 14:41:20|2594.2|2590.2|2593.2|2589.2|2594.3|2590.3|2593.2|2589.2|4
1645713690000|2022-02-24 14:41:30|2592.4|2588.4|2592.2|2588.2|2593.6|2589.6|2591.2|2587.2|18
1645713720000|2022-02-24 14:42:00|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|2
1645713730000|2022-02-24 14:42:10|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|1
1645713740000|2022-02-24 14:42:20|2590.4|2586.4|2590.2|2586.2|2590.4|2586.4|2590.2|2586.2|2
1645713760000|2022-02-24 14:42:40|2590.7|2586.7|2589.2|2585.2|2590.7|2586.7|2589.2|2585.2|14
1645713770000|2022-02-24 14:42:50|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2
1645713780000|2022-02-24 14:43:00|2589.2|2585.2|2589.2|2585.2|2589.2|2585.2|2589.2|2585.2|3
1645713790000|2022-02-24 14:43:10|||||||||5
1645713800000|2022-02-24 14:43:20|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|2589.8|2585.8|8
1645713810000|2022-02-24 14:43:30|2589.7|2585.7|2589.2|2585.2|2589.7|2585.7|2589.2|2585.2|2
1645713820000|2022-02-24 14:43:40|2590.2|2586.2|2589.2|2585.2|2590.2|2586.2|2589.2|2585.2|2
1645713830000|2022-02-24 14:43:50|||||||||1
1645713840000|2022-02-24 14:44:00|||||||||1
1645713860000|2022-02-24 14:44:20|||||||||34
1645713880000|2022-02-24 14:44:40|||||||||1
1645713890000|2022-02-24 14:44:50|||||||||2
1645713900000|2022-02-24 14:45:00|2587.2|2583.2|2587.2|2583.2|2587.7|2583.7|2587.2|2583.2|67
1645713910000|2022-02-24 14:45:10|||||||||32
1645713920000|2022-02-24 14:45:20|||||||||14
1645713930000|2022-02-24 14:45:30|||||||||19
1645713940000|2022-02-24 14:45:40|2586.4|2582.4|2586.2|2582.2|2586.4|2582.4|2586.2|2582.2|12
1645713950000|2022-02-24 14:45:50|||||||||1
1645713960000|2022-02-24 14:46:00|||||||||9
1645713970000|2022-02-24 14:46:10|||||||||13
1645713980000|2022-02-24 14:46:20|||||||||12
1645713990000|2022-02-24 14:46:30|2585.3|2581.3|2585.3|2581.3|2585.3|2581.3|2585.3|2581.3|4
1645714000000|2022-02-24 14:46:40|2585.2|2581.2|2585.8|2581.8|2586.2|2582.2|2585.2|2581.2|43
1645714010000|2022-02-24 14:46:50|||||||||1
1645714030000|2022-02-24 14:47:10|2585.4|2581.4|2586.3|2582.3|2586.3|2582.3|2585.3|2581.3|21
1645714040000|2022-02-24 14:47:20|||||||||10
1645714050000|2022-02-24 14:47:30|||||||||1
1645714070000|2022-02-24 14:47:50|2585.4|2581.4|2585.3|2581.3|2585.4|2581.4|2585.3|2581.3|10
1645714080000|2022-02-24 14:48:00|||||||||4
1645714090000|2022-02-24 14:48:10|||||||||16
1645714100000|2022-02-24 14:48:20|||||||||12
1645714110000|2022-02-24 14:48:30|||||||||6
1645714120000|2022-02-24 14:48:40|||||||||13
1645714130000|2022-02-24 14:48:50|||||||||2
1645714140000|2022-02-24 14:49:00|||||||||2
1645714160000|2022-02-24 14:49:20|||||||||7
1645714170000|2022-02-24 14:49:30|2584.3|2580.3|2585.3|2581.3|2585.3|2581.3|2584.3|2580.3|34
1645714180000|2022-02-24 14:49:40|2584.8|2580.8|2584.4|2580.4|2585.3|2581.3|2584.4|2580.4|3
1645714190000|2022-02-24 14:49:50|2584.3|2580.3|2586.3|2582.3|2586.3|2582.3|2583.8|2579.8|37
1645714200000|2022-02-24 14:50:00|2585.4|2581.4|2585.3|2581.3|2585.4|2581.4|2584.3|2580.3|13
1645714220000|2022-02-24 14:50:20|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|12
1645714230000|2022-02-24 14:50:30|2587.3|2583.3|2587.3|2583.3|2587.3|2583.3|2587.3|2583.3|3
1645714240000|2022-02-24 14:50:40|2587.1|2583.1|2585.8|2581.8|2587.1|2583.1|2585.8|2581.8|8
1645714250000|2022-02-24 14:50:50|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|0
1645714260000|2022-02-24 14:51:00|2587.2|2583.2|2587.3|2583.3|2587.3|2583.3|2587.2|2583.2|15
1645714270000|2022-02-24 14:51:10|2589.1|2585.1|2588.3|2584.3|2589.1|2585.1|2588.3|2584.3|7
1645714280000|2022-02-24 14:51:20|||||||||7
1645714290000|2022-02-24 14:51:30|2586.4|2582.4|2586.8|2582.8|2587.3|2583.3|2586.3|2582.3|1
1645714300000|2022-02-24 14:51:40|2587.3|2583.3|2588.2|2584.2|2588.2|2584.2|2586.8|2582.8|18
1645714310000|2022-02-24 14:51:50|2589.1|2585.1|2588.8|2584.8|2589.1|2585.1|2588.8|2584.8|7
1645714320000|2022-02-24 14:52:00|2588.3|2584.3|2590.3|2586.3|2591.2|2587.2|2588.3|2584.3|12
1645714330000|2022-02-24 14:52:10|||||||||2
1645714340000|2022-02-24 14:52:20|2589.2|2585.2|2589.2|2585.2|2589.2|2585.2|2589.2|2585.2|5
1645714350000|2022-02-24 14:52:30|2589.3|2585.3|2591.1|2587.1|2591.1|2587.1|2589.3|2585.3|5
1645714360000|2022-02-24 14:52:40|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|1
1645714370000|2022-02-24 14:52:50|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|5
1645714380000|2022-02-24 14:53:00|2591.1|2587.1|2590.3|2586.3|2591.1|2587.1|2590.2|2586.2|11
1645714400000|2022-02-24 14:53:20|2591.2|2587.2|2591.3|2587.3|2591.3|2587.3|2591.2|2587.2|6
1645714410000|2022-02-24 14:53:30|2591.2|2587.2|2589.3|2585.3|2591.2|2587.2|2588.8|2584.8|11
1645714420000|2022-02-24 14:53:40|2589.7|2585.7|2589.8|2585.8|2590.3|2586.3|2589.3|2585.3|2
1645714430000|2022-02-24 14:53:50|2590.2|2586.2|2591.3|2587.3|2591.3|2587.3|2590.2|2586.2|3
1645714440000|2022-02-24 14:54:00|2591.7|2587.7|2591.1|2587.1|2592.2|2588.2|2590.7|2586.7|27
1645714450000|2022-02-24 14:54:10|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|0
1645714460000|2022-02-24 14:54:20|||||||||4
1645714470000|2022-02-24 14:54:30|||||||||1
1645714480000|2022-02-24 14:54:40|2590.8|2586.8|2590.3|2586.3|2590.8|2586.8|2590.3|2586.3|4
1645714490000|2022-02-24 14:54:50|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|5
1645714500000|2022-02-24 14:55:00|2592.3|2588.3|2593.3|2589.3|2593.3|2589.3|2592.3|2588.3|26
1645714510000|2022-02-24 14:55:10|2592.3|2588.3|2591.7|2587.7|2592.3|2588.3|2591.3|2587.3|3
1645714520000|2022-02-24 14:55:20|2592.1|2588.1|2591.7|2587.7|2592.3|2588.3|2591.7|2587.7|2
1645714540000|2022-02-24 14:55:40|2592.3|2588.3|2590.8|2586.8|2592.3|2588.3|2590.8|2586.8|3
1645714550000|2022-02-24 14:55:50|2590.4|2586.4|2589.3|2585.3|2590.4|2586.4|2589.3|2585.3|6
1645714560000|2022-02-24 14:56:00|2588.8|2584.8|2591.2|2587.2|2591.2|2587.2|2588.8|2584.8|13
1645714570000|2022-02-24 14:56:10|2592.1|2588.1|2591.3|2587.3|2592.3|2588.3|2591.3|2587.3|6
1645714580000|2022-02-24 14:56:20|2590.3|2586.3|2591.3|2587.3|2591.3|2587.3|2590.3|2586.3|5
1645714590000|2022-02-24 14:56:30|2591.1|2587.1|2590.3|2586.3|2591.1|2587.1|2590.3|2586.3|9
1645714600000|2022-02-24 14:56:40|2589.8|2585.8|2589.3|2585.3|2589.8|2585.8|2589.3|2585.3|8
1645714620000|2022-02-24 14:57:00|2590.1|2586.1|2590.3|2586.3|2590.3|2586.3|2590.1|2586.1|20
1645714630000|2022-02-24 14:57:10|2590.1|2586.1|2589.3|2585.3|2590.1|2586.1|2589.3|2585.3|3
1645714640000|2022-02-24 14:57:20|2588.8|2584.8|2590.2|2586.2|2590.2|2586.2|2588.3|2584.3|11
1645714650000|2022-02-24 14:57:30|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|2
1645714660000|2022-02-24 14:57:40|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|5
1645714670000|2022-02-24 14:57:50|2589.8|2585.8|2590.3|2586.3|2590.3|2586.3|2589.8|2585.8|5
1645714680000|2022-02-24 14:58:00|2591.3|2587.3|2592.3|2588.3|2592.3|2588.3|2591.3|2587.3|13
1645714690000|2022-02-24 14:58:10|2593.3|2589.3|2593.3|2589.3|2593.7|2589.7|2593.3|2589.3|1
1645714700000|2022-02-24 14:58:20|2592.4|2588.4|2592.3|2588.3|2592.4|2588.4|2592.3|2588.3|5
1645714710000|2022-02-24 14:58:30|2591.3|2587.3|2592.3|2588.3|2592.3|2588.3|2591.3|2587.3|3
1645714720000|2022-02-24 14:58:40|2593.1|2589.1|2593.3|2589.3|2593.3|2589.3|2592.3|2588.3|6
1645714730000|2022-02-24 14:58:50|2592.8|2588.8|2592.8|2588.8|2592.8|2588.8|2592.4|2588.4|1
1645714740000|2022-02-24 14:59:00|2593.3|2589.3|2592.8|2588.8|2593.3|2589.3|2592.8|2588.8|2
1645714750000|2022-02-24 14:59:10|2593.3|2589.3|2592.8|2588.8|2593.3|2589.3|2592.8|2588.8|2
1645714760000|2022-02-24 14:59:20|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|2591.8|2587.8|2
1645714770000|2022-02-24 14:59:30|2593.3|2589.3|2593.3|2589.3|2593.3|2589.3|2593.3|2589.3|10
1645714790000|2022-02-24 14:59:50|2592.8|2588.8|2592.8|2588.8|2592.8|2588.8|2592.8|2588.8|4
1645714800000|2022-02-24 15:00:00|2593.3|2589.3|2594.7|2590.7|2595.2|2591.2|2593.3|2589.3|9
1645714810000|2022-02-24 15:00:10|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|0
1645714820000|2022-02-24 15:00:20|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|4
1645714830000|2022-02-24 15:00:30|2594.3|2590.3|2595.3|2591.3|2595.3|2591.3|2594.3|2590.3|6
1645714840000|2022-02-24 15:00:40|2594.8|2590.8|2595.3|2591.3|2595.3|2591.3|2594.8|2590.8|1
1645714850000|2022-02-24 15:00:50|2596.2|2592.2|2595.3|2591.3|2596.2|2592.2|2595.3|2591.3|30
1645714860000|2022-02-24 15:01:00|2593.3|2589.3|2594.3|2590.3|2594.3|2590.3|2593.3|2589.3|17
1645714890000|2022-02-24 15:01:30|2593.3|2589.3|2593.3|2589.3|2593.3|2589.3|2593.3|2589.3|10
1645714900000|2022-02-24 15:01:40|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|4
1645714910000|2022-02-24 15:01:50|||||||||10
1645714930000|2022-02-24 15:02:10|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|10
1645714940000|2022-02-24 15:02:20|2593.3|2589.3|2595.2|2591.2|2595.2|2591.2|2593.3|2589.3|48
1645714950000|2022-02-24 15:02:30|2594.3|2590.3|2594.3|2590.3|2594.3|2590.3|2594.3|2590.3|2
1645714960000|2022-02-24 15:02:40|||||||||1
1645714970000|2022-02-24 15:02:50|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|8
1645714980000|2022-02-24 15:03:00|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|2594.3|2590.3|10
1645714990000|2022-02-24 15:03:10|||||||||1
1645715000000|2022-02-24 15:03:20|||||||||2
1645715010000|2022-02-24 15:03:30|||||||||1
1645715020000|2022-02-24 15:03:40|2594.3|2590.3|2594.3|2590.3|2594.3|2590.3|2594.3|2590.3|5
1645715030000|2022-02-24 15:03:50|||||||||2
1645715040000|2022-02-24 15:04:00|||||||||1
1645715050000|2022-02-24 15:04:10|||||||||22
1645715060000|2022-02-24 15:04:20|||||||||3
1645715070000|2022-02-24 15:04:30|||||||||2
1645715100000|2022-02-24 15:05:00|||||||||1
1645715110000|2022-02-24 15:05:10|2592.5|2588.5|2592.3|2588.3|2592.5|2588.5|2592.3|2588.3|16
1645715120000|2022-02-24 15:05:20|2592.7|2588.7|2594.3|2590.3|2594.3|2590.3|2592.7|2588.7|28
1645715130000|2022-02-24 15:05:30|2593.3|2589.3|2593.3|2589.3|2593.3|2589.3|2591.8|2587.8|20
1645715140000|2022-02-24 15:05:40|2591.3|2587.3|2591.4|2587.4|2591.8|2587.8|2591.3|2587.3|22
1645715160000|2022-02-24 15:06:00|2591.3|2587.3|2591.3|2587.3|2591.7|2587.7|2591.3|2587.3|6
1645715180000|2022-02-24 15:06:20|||||||||7
1645715190000|2022-02-24 15:06:30|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|9
1645715200000|2022-02-24 15:06:40|2591.7|2587.7|2592.2|2588.2|2592.2|2588.2|2591.7|2587.7|2
1645715220000|2022-02-24 15:07:00|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2590.8|2586.8|3
1645715230000|2022-02-24 15:07:10|||||||||1
1645715250000|2022-02-24 15:07:30|||||||||1
1645715260000|2022-02-24 15:07:40|||||||||1
1645715280000|2022-02-24 15:08:00|||||||||2
1645715290000|2022-02-24 15:08:10|||||||||1
1645715300000|2022-02-24 15:08:20|||||||||1
1645715310000|2022-02-24 15:08:30|2590.4|2586.4|2590.3|2586.3|2590.4|2586.4|2590.3|2586.3|7
1645715320000|2022-02-24 15:08:40|||||||||3
1645715330000|2022-02-24 15:08:50|||||||||1
1645715340000|2022-02-24 15:09:00|||||||||2
1645715350000|2022-02-24 15:09:10|||||||||2
1645715360000|2022-02-24 15:09:20|||||||||1
1645715380000|2022-02-24 15:09:40|||||||||1
1645715390000|2022-02-24 15:09:50|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|1
1645715400000|2022-02-24 15:10:00|2587.3|2583.3|2586.9|2582.9|2587.3|2583.3|2586|2582|99
1645715410000|2022-02-24 15:10:10|2586.8|2582.8|2587.3|2583.3|2587.3|2583.3|2586.8|2582.8|11
1645715420000|2022-02-24 15:10:20|2587.4|2583.4|2588.4|2584.4|2588.5|2584.5|2587.4|2583.4|26
1645715430000|2022-02-24 15:10:30|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|0
1645715440000|2022-02-24 15:10:40|2588.4|2584.4|2589.3|2585.3|2589.3|2585.3|2588.4|2584.4|1
1645715450000|2022-02-24 15:10:50|2589.8|2585.8|2589.4|2585.4|2589.9|2585.9|2589.4|2585.4|6
1645715460000|2022-02-24 15:11:00|2589.3|2585.3|2590.3|2586.3|2590.3|2586.3|2589.3|2585.3|6
1645715470000|2022-02-24 15:11:10|2591.2|2587.2|2591.3|2587.3|2591.4|2587.4|2591.2|2587.2|10
1645715480000|2022-02-24 15:11:20|2590.5|2586.5|2590.3|2586.3|2590.5|2586.5|2590.3|2586.3|10
1645715490000|2022-02-24 15:11:30|2590.4|2586.4|2590.3|2586.3|2590.8|2586.8|2590.3|2586.3|12
1645715500000|2022-02-24 15:11:40|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|5
1645715510000|2022-02-24 15:11:50|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|1
1645715520000|2022-02-24 15:12:00|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|5
1645715530000|2022-02-24 15:12:10|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|9
1645715540000|2022-02-24 15:12:20|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2592.3|2588.3|2
1645715550000|2022-02-24 15:12:30|2592.3|2588.3|2592.4|2588.4|2592.4|2588.4|2592.3|2588.3|12
1645715560000|2022-02-24 15:12:40|2592.2|2588.2|2591.4|2587.4|2592.2|2588.2|2591.3|2587.3|10
1645715590000|2022-02-24 15:13:10|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|4
1645715600000|2022-02-24 15:13:20|||||||||3
1645715610000|2022-02-24 15:13:30|||||||||3
1645715620000|2022-02-24 15:13:40|||||||||3
1645715630000|2022-02-24 15:13:50|||||||||3
1645715650000|2022-02-24 15:14:10|2592.4|2588.4|2592.3|2588.3|2592.4|2588.4|2592.3|2588.3|10
1645715660000|2022-02-24 15:14:20|2591.5|2587.5|2591.4|2587.4|2591.5|2587.5|2591.4|2587.4|6
1645715670000|2022-02-24 15:14:30|2591.3|2587.3|2592.2|2588.2|2592.2|2588.2|2591.3|2587.3|26
1645715680000|2022-02-24 15:14:40|2592.3|2588.3|2592.3|2588.3|2593.3|2589.3|2592.3|2588.3|7
1645715690000|2022-02-24 15:14:50|2593.1|2589.1|2591.8|2587.8|2593.3|2589.3|2591.8|2587.8|6
1645715700000|2022-02-24 15:15:00|2591.7|2587.7|2593.1|2589.1|2593.1|2589.1|2591.7|2587.7|4
1645715710000|2022-02-24 15:15:10|2593.3|2589.3|2593.3|2589.3|2593.3|2589.3|2592.3|2588.3|10
1645715720000|2022-02-24 15:15:20|||||||||1
1645715740000|2022-02-24 15:15:40|||||||||1
1645715770000|2022-02-24 15:16:10|||||||||3
1645715780000|2022-02-24 15:16:20|2591.3|2587.3|2590.3|2586.3|2591.3|2587.3|2590.3|2586.3|23
1645715790000|2022-02-24 15:16:30|||||||||1
1645715800000|2022-02-24 15:16:40|||||||||1
1645715810000|2022-02-24 15:16:50|||||||||1
1645715820000|2022-02-24 15:17:00|||||||||3
1645715830000|2022-02-24 15:17:10|||||||||2
1645715850000|2022-02-24 15:17:30|||||||||1
1645715870000|2022-02-24 15:17:50|||||||||5
1645715880000|2022-02-24 15:18:00|2590.2|2586.2|2590.2|2586.2|2590.3|2586.3|2590.2|2586.2|20
1645715890000|2022-02-24 15:18:10|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|6
1645715900000|2022-02-24 15:18:20|||||||||7
1645715920000|2022-02-24 15:18:40|||||||||4
1645715950000|2022-02-24 15:19:10|||||||||2
1645715960000|2022-02-24 15:19:20|2591.1|2587.1|2591.3|2587.3|2592.2|2588.2|2591.1|2587.1|44
1645715970000|2022-02-24 15:19:30|||||||||2
1645715990000|2022-02-24 15:19:50|||||||||4
1645716000000|2022-02-24 15:20:00|2590.4|2586.4|2590.3|2586.3|2590.4|2586.4|2590.3|2586.3|17
1645716010000|2022-02-24 15:20:10|||||||||1
1645716020000|2022-02-24 15:20:20|||||||||2
1645716030000|2022-02-24 15:20:30|||||||||1
1645716060000|2022-02-24 15:21:00|||||||||1
1645716090000|2022-02-24 15:21:30|||||||||2
1645716110000|2022-02-24 15:21:50|||||||||13
1645716120000|2022-02-24 15:22:00|||||||||1
1645716190000|2022-02-24 15:23:10|||||||||7
1645716210000|2022-02-24 15:23:30|||||||||4
1645716230000|2022-02-24 15:23:50|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|7
1645716240000|2022-02-24 15:24:00|2591.3|2587.3|2592.3|2588.3|2592.3|2588.3|2591.3|2587.3|38
1645716250000|2022-02-24 15:24:10|2592.2|2588.2|2591.3|2587.3|2592.2|2588.2|2591.3|2587.3|6
1645716260000|2022-02-24 15:24:20|||||||||1
1645716270000|2022-02-24 15:24:30|2592.1|2588.1|2592.2|2588.2|2592.2|2588.2|2592.1|2588.1|5
1645716280000|2022-02-24 15:24:40|2592.3|2588.3|2593.3|2589.3|2594.2|2590.2|2592.3|2588.3|7
1645716290000|2022-02-24 15:24:50|2593.7|2589.7|2593.3|2589.3|2593.7|2589.7|2593.3|2589.3|4
1645716300000|2022-02-24 15:25:00|2594.2|2590.2|2595.2|2591.2|2595.2|2591.2|2593.8|2589.8|8
1645716310000|2022-02-24 15:25:10|2595.3|2591.3|2594.3|2590.3|2595.3|2591.3|2594.3|2590.3|9
1645716320000|2022-02-24 15:25:20|||||||||2
1645716340000|2022-02-24 15:25:40|||||||||4
1645716350000|2022-02-24 15:25:50|2594.4|2590.4|2595.3|2591.3|2595.3|2591.3|2594.4|2590.4|7
1645716360000|2022-02-24 15:26:00|||||||||14
1645716370000|2022-02-24 15:26:10|2593.3|2589.3|2591.3|2587.3|2593.3|2589.3|2591.3|2587.3|24
1645716380000|2022-02-24 15:26:20|||||||||1
1645716400000|2022-02-24 15:26:40|||||||||3
1645716430000|2022-02-24 15:27:10|2592.1|2588.1|2593.8|2589.8|2593.8|2589.8|2592.1|2588.1|23
1645716440000|2022-02-24 15:27:20|2593.4|2589.4|2592.3|2588.3|2593.4|2589.4|2592.3|2588.3|10
1645716450000|2022-02-24 15:27:30|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|1
1645716480000|2022-02-24 15:28:00|2591.1|2587.1|2591.3|2587.3|2591.3|2587.3|2590.3|2586.3|20
1645716490000|2022-02-24 15:28:10|2590.3|2586.3|2591.3|2587.3|2591.3|2587.3|2590.3|2586.3|6
1645716500000|2022-02-24 15:28:20|||||||||1
1645716530000|2022-02-24 15:28:50|2591.8|2587.8|2591.7|2587.7|2591.8|2587.8|2591.7|2587.7|2
1645716540000|2022-02-24 15:29:00|2591.8|2587.8|2592.2|2588.2|2592.2|2588.2|2591.8|2587.8|1
1645716550000|2022-02-24 15:29:10|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|2
1645716570000|2022-02-24 15:29:30|||||||||1
1645716580000|2022-02-24 15:29:40|2591.4|2587.4|2591.3|2587.3|2591.4|2587.4|2591.3|2587.3|7
1645716600000|2022-02-24 15:30:00|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|4
1645716630000|2022-02-24 15:30:30|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|0
1645716650000|2022-02-24 15:30:50|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|15
1645716660000|2022-02-24 15:31:00|2593.1|2589.1|2593.3|2589.3|2593.3|2589.3|2592.3|2588.3|8
1645716670000|2022-02-24 15:31:10|2593.4|2589.4|2592.3|2588.3|2593.8|2589.8|2592.3|2588.3|12
1645716680000|2022-02-24 15:31:20|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|3
1645716690000|2022-02-24 15:31:30|2594.3|2590.3|2592.3|2588.3|2594.3|2590.3|2592.3|2588.3|6
1645716710000|2022-02-24 15:31:50|2593.7|2589.7|2593.3|2589.3|2593.7|2589.7|2593.3|2589.3|10
1645716720000|2022-02-24 15:32:00|2593.7|2589.7|2594.1|2590.1|2595.1|2591.1|2593.2|2589.2|25
1645716730000|2022-02-24 15:32:10|2594.2|2590.2|2592.3|2588.3|2594.2|2590.2|2592.3|2588.3|11
1645716750000|2022-02-24 15:32:30|2592.2|2588.2|2591.3|2587.3|2592.2|2588.2|2591.3|2587.3|10
1645716760000|2022-02-24 15:32:40|2591.2|2587.2|2592.2|2588.2|2592.2|2588.2|2591.2|2587.2|13
1645716770000|2022-02-24 15:32:50|||||||||2
1645716780000|2022-02-24 15:33:00|2593.1|2589.1|2594.1|2590.1|2594.2|2590.2|2593.1|2589.1|18
1645716790000|2022-02-24 15:33:10|||||||||2
1645716800000|2022-02-24 15:33:20|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|25
1645716810000|2022-02-24 15:33:30|2595|2591|2595.1|2591.1|2595.1|2591.1|2595|2591|1
1645716820000|2022-02-24 15:33:40|||||||||1
1645716830000|2022-02-24 15:33:50|||||||||5
1645716840000|2022-02-24 15:34:00|||||||||17
1645716850000|2022-02-24 15:34:10|2596.1|2592.1|2598|2594|2598|2594|2596.1|2592.1|19
1645716870000|2022-02-24 15:34:30|2598.9|2594.9|2599|2595|2599.4|2595.4|2598.9|2594.9|7
1645716880000|2022-02-24 15:34:40|2600|2596|2600|2596|2600|2596|2600|2596|5
1645716890000|2022-02-24 15:34:50|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|20
1645716900000|2022-02-24 15:35:00|2600.5|2596.5|2600.4|2596.4|2601|2597|2599.9|2595.9|22
1645716910000|2022-02-24 15:35:10|2599.9|2595.9|2598|2594|2599.9|2595.9|2598|2594|1
1645716920000|2022-02-24 15:35:20|||||||||5
1645716930000|2022-02-24 15:35:30|||||||||3
1645716940000|2022-02-24 15:35:40|2600.3|2596.3|2600.4|2596.4|2600.4|2596.4|2600.3|2596.3|4
1645716950000|2022-02-24 15:35:50|2600|2596|2599.9|2595.9|2600|2596|2599|2595|9
1645716960000|2022-02-24 15:36:00|2600|2596|2600|2596|2600|2596|2600|2596|2
1645716970000|2022-02-24 15:36:10|2599|2595|2599.9|2595.9|2599.9|2595.9|2599|2595|17
1645716980000|2022-02-24 15:36:20|2600.4|2596.4|2601|2597|2601|2597|2600.4|2596.4|2
1645716990000|2022-02-24 15:36:30|2599.5|2595.5|2599|2595|2599.5|2595.5|2599|2595|3
1645717000000|2022-02-24 15:36:40|2598.1|2594.1|2598|2594|2598.1|2594.1|2597.5|2593.5|7
1645717010000|2022-02-24 15:36:50|2597.5|2593.5|2599.9|2595.9|2599.9|2595.9|2597.4|2593.4|13
1645717020000|2022-02-24 15:37:00|2600|2596|2600|2596|2600|2596|2600|2596|1
1645717030000|2022-02-24 15:37:10|||||||||2
1645717040000|2022-02-24 15:37:20|2599.9|2595.9|2598.5|2594.5|2599.9|2595.9|2598.4|2594.4|4
1645717050000|2022-02-24 15:37:30|2598.4|2594.4|2598|2594|2598.4|2594.4|2598|2594|1
1645717060000|2022-02-24 15:37:40|||||||||1
1645717070000|2022-02-24 15:37:50|2598.4|2594.4|2601|2597|2601|2597|2598.4|2594.4|16
1645717080000|2022-02-24 15:38:00|2600|2596|2600.6|2596.6|2601|2597|2600|2596|28
1645717090000|2022-02-24 15:38:10|2600.9|2596.9|2602.4|2598.4|2602.4|2598.4|2600.9|2596.9|9
1645717100000|2022-02-24 15:38:20|2602|2598|2601.5|2597.5|2602.9|2598.9|2601.5|2597.5|16
1645717110000|2022-02-24 15:38:30|2601.4|2597.4|2603.8|2599.8|2603.9|2599.9|2601|2597|13
1645717120000|2022-02-24 15:38:40|2603.9|2599.9|2603.8|2599.8|2604.8|2600.8|2603.8|2599.8|27
1645717130000|2022-02-24 15:38:50|2602.9|2598.9|2603.9|2599.9|2603.9|2599.9|2602.9|2598.9|15
1645717140000|2022-02-24 15:39:00|2604.3|2600.3|2603.9|2599.9|2604.3|2600.3|2603.9|2599.9|1
1645717150000|2022-02-24 15:39:10|2603.8|2599.8|2602.9|2598.9|2603.9|2599.9|2602.9|2598.9|12
1645717160000|2022-02-24 15:39:20|2603.3|2599.3|2603.7|2599.7|2603.8|2599.8|2602.9|2598.9|4
1645717170000|2022-02-24 15:39:30|2603.9|2599.9|2603.9|2599.9|2604.3|2600.3|2603.9|2599.9|8
1645717190000|2022-02-24 15:39:50|2604.3|2600.3|2604.7|2600.7|2604.7|2600.7|2604.3|2600.3|1
1645717200000|2022-02-24 15:40:00|2604.9|2600.9|2604.3|2600.3|2604.9|2600.9|2603.9|2599.9|13
1645717210000|2022-02-24 15:40:10|2603.9|2599.9|2603.8|2599.8|2603.9|2599.9|2603.8|2599.8|6
1645717220000|2022-02-24 15:40:20|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|5
1645717230000|2022-02-24 15:40:30|2604.3|2600.3|2604.9|2600.9|2604.9|2600.9|2604.3|2600.3|7
1645717240000|2022-02-24 15:40:40|2604.7|2600.7|2602.9|2598.9|2604.7|2600.7|2602.9|2598.9|2
1645717250000|2022-02-24 15:40:50|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2
1645717260000|2022-02-24 15:41:00|2601.8|2597.8|2599.9|2595.9|2601.8|2597.8|2598.9|2594.9|45
1645717270000|2022-02-24 15:41:10|2600.8|2596.8|2602.3|2598.3|2602.3|2598.3|2600.8|2596.8|13
1645717280000|2022-02-24 15:41:20|2602.7|2598.7|2602.4|2598.4|2602.8|2598.8|2602.4|2598.4|6
1645717290000|2022-02-24 15:41:30|2602.3|2598.3|2601.8|2597.8|2602.3|2598.3|2601.8|2597.8|1
1645717300000|2022-02-24 15:41:40|2600.3|2596.3|2600.9|2596.9|2600.9|2596.9|2600.3|2596.3|12
1645717310000|2022-02-24 15:41:50|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|1
1645717320000|2022-02-24 15:42:00|2601.7|2597.7|2602.9|2598.9|2603.3|2599.3|2601.7|2597.7|20
1645717330000|2022-02-24 15:42:10|2602.8|2598.8|2603.3|2599.3|2603.3|2599.3|2602.8|2598.8|6
1645717350000|2022-02-24 15:42:30|2602.9|2598.9|2603.8|2599.8|2603.8|2599.8|2602.8|2598.8|4
1645717360000|2022-02-24 15:42:40|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|15
1645717370000|2022-02-24 15:42:50|2602.8|2598.8|2603.8|2599.8|2603.8|2599.8|2602.8|2598.8|10
1645717390000|2022-02-24 15:43:10|2602.8|2598.8|2603.3|2599.3|2603.3|2599.3|2602.8|2598.8|3
1645717400000|2022-02-24 15:43:20|2603.7|2599.7|2603.8|2599.8|2603.8|2599.8|2603.3|2599.3|5
1645717410000|2022-02-24 15:43:30|||||||||2
1645717420000|2022-02-24 15:43:40|2602.9|2598.9|2602.8|2598.8|2602.9|2598.9|2602.8|2598.8|11
1645717430000|2022-02-24 15:43:50|||||||||2
1645717440000|2022-02-24 15:44:00|2602.6|2598.6|2600.8|2596.8|2602.6|2598.6|2600.8|2596.8|8
1645717450000|2022-02-24 15:44:10|2600.7|2596.7|2598.4|2594.4|2600.8|2596.8|2598.4|2594.4|10
1645717460000|2022-02-24 15:44:20|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|1
1645717470000|2022-02-24 15:44:30|||||||||2
1645717480000|2022-02-24 15:44:40|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|27
1645717490000|2022-02-24 15:44:50|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|1
1645717500000|2022-02-24 15:45:00|2599.9|2595.9|2601.3|2597.3|2601.3|2597.3|2599.9|2595.9|6
1645717510000|2022-02-24 15:45:10|2601.7|2597.7|2600.9|2596.9|2601.9|2597.9|2600.9|2596.9|11
1645717520000|2022-02-24 15:45:20|2600.8|2596.8|2599.9|2595.9|2600.8|2596.8|2599.9|2595.9|8
1645717530000|2022-02-24 15:45:30|2599.7|2595.7|2599.8|2595.8|2599.8|2595.8|2599.7|2595.7|4
1645717540000|2022-02-24 15:45:40|||||||||1
1645717550000|2022-02-24 15:45:50|||||||||2
1645717560000|2022-02-24 15:46:00|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|4
1645717570000|2022-02-24 15:46:10|2600.9|2596.9|2601.9|2597.9|2602.8|2598.8|2600.9|2596.9|12
1645717580000|2022-02-24 15:46:20|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|0
1645717590000|2022-02-24 15:46:30|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|0
1645717600000|2022-02-24 15:46:40|||||||||1
1645717610000|2022-02-24 15:46:50|2601|2597|2601|2597|2601|2597|2601|2597|2
1645717620000|2022-02-24 15:47:00|2600.8|2596.8|2600.9|2596.9|2600.9|2596.9|2600.8|2596.8|11
1645717630000|2022-02-24 15:47:10|||||||||1
1645717650000|2022-02-24 15:47:30|2601.7|2597.7|2602.8|2598.8|2602.8|2598.8|2601.7|2597.7|23
1645717660000|2022-02-24 15:47:40|||||||||1
1645717670000|2022-02-24 15:47:50|||||||||2
1645717680000|2022-02-24 15:48:00|||||||||22
1645717690000|2022-02-24 15:48:10|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|0
1645717700000|2022-02-24 15:48:20|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2
1645717710000|2022-02-24 15:48:30|2605.3|2601.3|2605.2|2601.2|2605.3|2601.3|2604.8|2600.8|5
1645717720000|2022-02-24 15:48:40|2605.3|2601.3|2604.9|2600.9|2605.8|2601.8|2604.9|2600.9|12
1645717730000|2022-02-24 15:48:50|2605.3|2601.3|2606.8|2602.8|2606.8|2602.8|2605.3|2601.3|18
1645717740000|2022-02-24 15:49:00|2606.9|2602.9|2607.8|2603.8|2607.8|2603.8|2606.9|2602.9|20
1645717750000|2022-02-24 15:49:10|2607.9|2603.9|2605.9|2601.9|2607.9|2603.9|2605.9|2601.9|20
1645717760000|2022-02-24 15:49:20|2605.3|2601.3|2604.9|2600.9|2605.3|2601.3|2604.9|2600.9|13
1645717770000|2022-02-24 15:49:30|2604.8|2600.8|2603.9|2599.9|2604.9|2600.9|2603.9|2599.9|5
1645717790000|2022-02-24 15:49:50|||||||||6
1645717800000|2022-02-24 15:50:00|2602.9|2598.9|2603.9|2599.9|2603.9|2599.9|2602.9|2598.9|15
1645717820000|2022-02-24 15:50:20|||||||||5
1645717830000|2022-02-24 15:50:30|||||||||5
1645717840000|2022-02-24 15:50:40|||||||||5
1645717850000|2022-02-24 15:50:50|2601.9|2597.9|2601.8|2597.8|2601.9|2597.9|2601.8|2597.8|6
1645717860000|2022-02-24 15:51:00|2601.4|2597.4|2601.9|2597.9|2601.9|2597.9|2601.4|2597.4|4
1645717870000|2022-02-24 15:51:10|2602.9|2598.9|2604.3|2600.3|2604.3|2600.3|2602.9|2598.9|24
1645717880000|2022-02-24 15:51:20|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|0
1645717890000|2022-02-24 15:51:30|2604.9|2600.9|2604.9|2600.9|2605.3|2601.3|2604.9|2600.9|6
1645717910000|2022-02-24 15:51:50|2604.4|2600.4|2603.9|2599.9|2604.4|2600.4|2603.9|2599.9|9
1645717920000|2022-02-24 15:52:00|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2
1645717930000|2022-02-24 15:52:10|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|0
1645717950000|2022-02-24 15:52:30|2601.9|2597.9|2599.9|2595.9|2601.9|2597.9|2599.8|2595.8|19
1645717960000|2022-02-24 15:52:40|2599.4|2595.4|2599.4|2595.4|2599.4|2595.4|2599.4|2595.4|1
1645717970000|2022-02-24 15:52:50|2599.8|2595.8|2602.7|2598.7|2602.7|2598.7|2599.8|2595.8|17
1645717980000|2022-02-24 15:53:00|2602.8|2598.8|2602.4|2598.4|2602.8|2598.8|2602.3|2598.3|3
1645717990000|2022-02-24 15:53:10|2602.8|2598.8|2602.9|2598.9|2602.9|2598.9|2602.8|2598.8|1
1645718000000|2022-02-24 15:53:20|||||||||3
1645718010000|2022-02-24 15:53:30|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|1
1645718020000|2022-02-24 15:53:40|||||||||4
1645718030000|2022-02-24 15:53:50|||||||||1
1645718040000|2022-02-24 15:54:00|||||||||1
1645718050000|2022-02-24 15:54:10|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|2
1645718060000|2022-02-24 15:54:20|||||||||1
1645718070000|2022-02-24 15:54:30|2602.8|2598.8|2601.8|2597.8|2602.8|2598.8|2601.8|2597.8|3
1645718080000|2022-02-24 15:54:40|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|12
1645718090000|2022-02-24 15:54:50|2602.8|2598.8|2602.9|2598.9|2602.9|2598.9|2602.8|2598.8|4
1645718100000|2022-02-24 15:55:00|2602.8|2598.8|2602.9|2598.9|2602.9|2598.9|2602.8|2598.8|1
1645718110000|2022-02-24 15:55:10|2601.1|2597.1|2600.9|2596.9|2601.1|2597.1|2600.9|2596.9|13
1645718120000|2022-02-24 15:55:20|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|2
1645718130000|2022-02-24 15:55:30|2599.8|2595.8|2598.9|2594.9|2599.8|2595.8|2598.9|2594.9|5
1645718150000|2022-02-24 15:55:50|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|3
1645718160000|2022-02-24 15:56:00|2598.3|2594.3|2598.9|2594.9|2598.9|2594.9|2598.3|2594.3|0
1645718170000|2022-02-24 15:56:10|||||||||1
1645718180000|2022-02-24 15:56:20|||||||||1
1645718210000|2022-02-24 15:56:50|||||||||1
1645718240000|2022-02-24 15:57:20|2600.4|2596.4|2600.9|2596.9|2600.9|2596.9|2599.9|2595.9|8
1645718250000|2022-02-24 15:57:30|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|0
1645718260000|2022-02-24 15:57:40|2601.7|2597.7|2601.9|2597.9|2601.9|2597.9|2601.7|2597.7|5
1645718270000|2022-02-24 15:57:50|2601.8|2597.8|2602.9|2598.9|2603.3|2599.3|2601.8|2597.8|7
1645718280000|2022-02-24 15:58:00|||||||||3
1645718300000|2022-02-24 15:58:20|2603.3|2599.3|2601.3|2597.3|2603.3|2599.3|2600.9|2596.9|9
1645718310000|2022-02-24 15:58:30|2602.2|2598.2|2603.3|2599.3|2603.3|2599.3|2601.9|2597.9|16
1645718320000|2022-02-24 15:58:40|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|9
1645718340000|2022-02-24 15:59:00|2602.4|2598.4|2602.8|2598.8|2602.8|2598.8|2601.9|2597.9|3
1645718350000|2022-02-24 15:59:10|2602.4|2598.4|2602.3|2598.3|2602.4|2598.4|2602.3|2598.3|1
1645718360000|2022-02-24 15:59:20|2602.7|2598.7|2602.8|2598.8|2602.8|2598.8|2602.7|2598.7|0
1645718390000|2022-02-24 15:59:50|||||||||1
1645718400000|2022-02-24 16:00:00|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|4
1645718410000|2022-02-24 16:00:10|2602.8|2598.8|2602.9|2598.9|2602.9|2598.9|2602.8|2598.8|18
1645718420000|2022-02-24 16:00:20|2602.8|2598.8|2601.8|2597.8|2602.8|2598.8|2601.8|2597.8|4
1645718430000|2022-02-24 16:00:30|2601.9|2597.9|2603.8|2599.8|2603.8|2599.8|2601.9|2597.9|7
1645718440000|2022-02-24 16:00:40|||||||||4
1645718450000|2022-02-24 16:00:50|2602.3|2598.3|2601.9|2597.9|2602.3|2598.3|2601.9|2597.9|5
1645718460000|2022-02-24 16:01:00|2602.3|2598.3|2601.9|2597.9|2602.3|2598.3|2601.9|2597.9|2
1645718470000|2022-02-24 16:01:10|2602.3|2598.3|2602.7|2598.7|2602.7|2598.7|2602.3|2598.3|1
1645718490000|2022-02-24 16:01:30|2602.9|2598.9|2600.9|2596.9|2602.9|2598.9|2600.9|2596.9|5
1645718500000|2022-02-24 16:01:40|||||||||1
1645718520000|2022-02-24 16:02:00|||||||||3
1645718540000|2022-02-24 16:02:20|||||||||2
1645718560000|2022-02-24 16:02:40|||||||||1
1645718570000|2022-02-24 16:02:50|||||||||1
1645718580000|2022-02-24 16:03:00|2602.8|2598.8|2602.9|2598.9|2602.9|2598.9|2602.8|2598.8|7
1645718590000|2022-02-24 16:03:10|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|10
1645718600000|2022-02-24 16:03:20|2601.9|2597.9|2601.8|2597.8|2601.9|2597.9|2601.8|2597.8|6
1645718610000|2022-02-24 16:03:30|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|1
1645718620000|2022-02-24 16:03:40|2602.3|2598.3|2602.9|2598.9|2602.9|2598.9|2602.3|2598.3|15
1645718630000|2022-02-24 16:03:50|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|3
1645718640000|2022-02-24 16:04:00|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|0
1645718650000|2022-02-24 16:04:10|2603.4|2599.4|2603.8|2599.8|2603.8|2599.8|2603.4|2599.4|1
1645718690000|2022-02-24 16:04:50|2602.9|2598.9|2601.9|2597.9|2602.9|2598.9|2601.9|2597.9|11
1645718700000|2022-02-24 16:05:00|||||||||2
1645718710000|2022-02-24 16:05:10|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|1
1645718720000|2022-02-24 16:05:20|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|7
1645718730000|2022-02-24 16:05:30|2605.2|2601.2|2604.9|2600.9|2605.3|2601.3|2604.9|2600.9|18
1645718740000|2022-02-24 16:05:40|2603.9|2599.9|2603.8|2599.8|2603.9|2599.9|2603.8|2599.8|6
1645718750000|2022-02-24 16:05:50|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|1
1645718760000|2022-02-24 16:06:00|2604.7|2600.7|2604.9|2600.9|2605.8|2601.8|2604.7|2600.7|17
1645718770000|2022-02-24 16:06:10|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|0
1645718790000|2022-02-24 16:06:30|||||||||1
1645718800000|2022-02-24 16:06:40|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|1
1645718820000|2022-02-24 16:07:00|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|1
1645718840000|2022-02-24 16:07:20|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|2
1645718860000|2022-02-24 16:07:40|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|0
1645718870000|2022-02-24 16:07:50|||||||||14
1645718880000|2022-02-24 16:08:00|2603.9|2599.9|2604.7|2600.7|2604.7|2600.7|2603.8|2599.8|12
1645718890000|2022-02-24 16:08:10|2604.9|2600.9|2605.8|2601.8|2605.8|2601.8|2604.9|2600.9|9
1645718910000|2022-02-24 16:08:30|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|5
1645718920000|2022-02-24 16:08:40|2606.3|2602.3|2606.7|2602.7|2606.7|2602.7|2606.3|2602.3|9
1645718930000|2022-02-24 16:08:50|2606.9|2602.9|2605.9|2601.9|2606.9|2602.9|2605.9|2601.9|3
1645718940000|2022-02-24 16:09:00|2605.8|2601.8|2604.9|2600.9|2605.8|2601.8|2604.8|2600.8|10
1645718950000|2022-02-24 16:09:10|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|3
1645718980000|2022-02-24 16:09:40|||||||||2
1645718990000|2022-02-24 16:09:50|||||||||1
1645719020000|2022-02-24 16:10:20|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|7
1645719050000|2022-02-24 16:10:50|||||||||2
1645719080000|2022-02-24 16:11:20|||||||||2
1645719090000|2022-02-24 16:11:30|||||||||2
1645719110000|2022-02-24 16:11:50|||||||||1
1645719120000|2022-02-24 16:12:00|2603.9|2599.9|2605.8|2601.8|2605.8|2601.8|2603.9|2599.9|21
1645719130000|2022-02-24 16:12:10|2605.3|2601.3|2605.8|2601.8|2605.8|2601.8|2605.3|2601.3|11
1645719140000|2022-02-24 16:12:20|2605.4|2601.4|2605.3|2601.3|2605.4|2601.4|2605.3|2601.3|12
1645719150000|2022-02-24 16:12:30|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|0
1645719160000|2022-02-24 16:12:40|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|0
1645719170000|2022-02-24 16:12:50|2604.4|2600.4|2604.8|2600.8|2604.8|2600.8|2604.4|2600.4|4
1645719180000|2022-02-24 16:13:00|||||||||2
1645719190000|2022-02-24 16:13:10|||||||||1
1645719200000|2022-02-24 16:13:20|||||||||1
1645719210000|2022-02-24 16:13:30|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|21
1645719220000|2022-02-24 16:13:40|2604.8|2600.8|2606.8|2602.8|2606.8|2602.8|2604.8|2600.8|4
1645719230000|2022-02-24 16:13:50|2607.2|2603.2|2605.9|2601.9|2607.3|2603.3|2605.9|2601.9|13
1645719240000|2022-02-24 16:14:00|2605.8|2601.8|2605.9|2601.9|2606.8|2602.8|2605.8|2601.8|7
1645719250000|2022-02-24 16:14:10|||||||||1
1645719270000|2022-02-24 16:14:30|2605.8|2601.8|2607.8|2603.8|2607.8|2603.8|2605.8|2601.8|21
1645719280000|2022-02-24 16:14:40|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|0
1645719290000|2022-02-24 16:14:50|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|2
1645719300000|2022-02-24 16:15:00|2608.3|2604.3|2609.8|2605.8|2609.8|2605.8|2608.3|2604.3|37
1645719310000|2022-02-24 16:15:10|2607.2|2603.2|2608.3|2604.3|2608.3|2604.3|2606.8|2602.8|27
1645719320000|2022-02-24 16:15:20|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|0
1645719340000|2022-02-24 16:15:40|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|13
1645719350000|2022-02-24 16:15:50|2609.8|2605.8|2608.3|2604.3|2609.8|2605.8|2607.4|2603.4|6
1645719360000|2022-02-24 16:16:00|2608.8|2604.8|2609.3|2605.3|2609.3|2605.3|2608.3|2604.3|13
1645719370000|2022-02-24 16:16:10|2609.8|2605.8|2608.4|2604.4|2609.8|2605.8|2608.4|2604.4|9
1645719380000|2022-02-24 16:16:20|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|0
1645719390000|2022-02-24 16:16:30|2609.3|2605.3|2608.3|2604.3|2609.3|2605.3|2608.3|2604.3|15
1645719400000|2022-02-24 16:16:40|2608.8|2604.8|2609.3|2605.3|2609.3|2605.3|2608.8|2604.8|1
1645719410000|2022-02-24 16:16:50|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|2
1645719430000|2022-02-24 16:17:10|2607.9|2603.9|2608.3|2604.3|2608.8|2604.8|2607.9|2603.9|4
1645719440000|2022-02-24 16:17:20|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|0
1645719460000|2022-02-24 16:17:40|||||||||5
1645719470000|2022-02-24 16:17:50|||||||||2
1645719480000|2022-02-24 16:18:00|||||||||2
1645719500000|2022-02-24 16:18:20|||||||||1
1645719510000|2022-02-24 16:18:30|||||||||1
1645719520000|2022-02-24 16:18:40|2607.9|2603.9|2607.4|2603.4|2607.9|2603.9|2607.4|2603.4|8
1645719530000|2022-02-24 16:18:50|2607.3|2603.3|2607.3|2603.3|2607.8|2603.8|2606.9|2602.9|6
1645719540000|2022-02-24 16:19:00|2606.9|2602.9|2605.3|2601.3|2606.9|2602.9|2604.9|2600.9|14
1645719550000|2022-02-24 16:19:10|2604.9|2600.9|2604.9|2600.9|2605.3|2601.3|2604.9|2600.9|2
1645719560000|2022-02-24 16:19:20|2604.8|2600.8|2604.4|2600.4|2604.8|2600.8|2604.4|2600.4|5
1645719570000|2022-02-24 16:19:30|2606.8|2602.8|2608.9|2604.9|2609.3|2605.3|2606.8|2602.8|13
1645719580000|2022-02-24 16:19:40|2608.8|2604.8|2609.3|2605.3|2609.3|2605.3|2608.8|2604.8|8
1645719590000|2022-02-24 16:19:50|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2
1645719600000|2022-02-24 16:20:00|2608.5|2604.5|2608.9|2604.9|2608.9|2604.9|2607.8|2603.8|5
1645719610000|2022-02-24 16:20:10|2608.8|2604.8|2610.3|2606.3|2610.3|2606.3|2608.8|2604.8|6
1645719620000|2022-02-24 16:20:20|2609.9|2605.9|2608.9|2604.9|2609.9|2605.9|2608.9|2604.9|8
1645719630000|2022-02-24 16:20:30|2608.3|2604.3|2608.3|2604.3|2608.9|2604.9|2607.9|2603.9|15
1645719640000|2022-02-24 16:20:40|2608.8|2604.8|2609.9|2605.9|2609.9|2605.9|2608.8|2604.8|5
1645719650000|2022-02-24 16:20:50|2608.1|2604.1|2608.3|2604.3|2608.3|2604.3|2608.1|2604.1|14
1645719660000|2022-02-24 16:21:00|2607.9|2603.9|2608.3|2604.3|2608.3|2604.3|2607.9|2603.9|5
1645719670000|2022-02-24 16:21:10|2608.8|2604.8|2606.4|2602.4|2608.8|2604.8|2606.4|2602.4|14
1645719680000|2022-02-24 16:21:20|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|1
1645719690000|2022-02-24 16:21:30|2606.3|2602.3|2606.4|2602.4|2606.4|2602.4|2606.3|2602.3|3
1645719700000|2022-02-24 16:21:40|2606.3|2602.3|2604.9|2600.9|2606.3|2602.3|2604.9|2600.9|9
1645719710000|2022-02-24 16:21:50|||||||||1
1645719720000|2022-02-24 16:22:00|2605.3|2601.3|2604|2600|2605.9|2601.9|2604|2600|12
1645719730000|2022-02-24 16:22:10|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|0
1645719740000|2022-02-24 16:22:20|||||||||1
1645719750000|2022-02-24 16:22:30|2603.8|2599.8|2605.8|2601.8|2605.8|2601.8|2603.8|2599.8|28
1645719760000|2022-02-24 16:22:40|2604.5|2600.5|2605.9|2601.9|2605.9|2601.9|2604.5|2600.5|5
1645719770000|2022-02-24 16:22:50|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|5
1645719780000|2022-02-24 16:23:00|2607.3|2603.3|2607|2603|2607.8|2603.8|2607|2603|4
1645719790000|2022-02-24 16:23:10|2606.9|2602.9|2606.8|2602.8|2606.9|2602.9|2605.3|2601.3|9
1645719800000|2022-02-24 16:23:20|2606.5|2602.5|2606.9|2602.9|2606.9|2602.9|2606.3|2602.3|2
1645719810000|2022-02-24 16:23:30|||||||||1
1645719820000|2022-02-24 16:23:40|2606.8|2602.8|2606.3|2602.3|2606.8|2602.8|2606.3|2602.3|4
1645719850000|2022-02-24 16:24:10|||||||||1
1645719910000|2022-02-24 16:25:10|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|0
1645719920000|2022-02-24 16:25:20|2605.8|2601.8|2606.3|2602.3|2606.3|2602.3|2604.8|2600.8|18
1645719930000|2022-02-24 16:25:30|2606.8|2602.8|2607.3|2603.3|2607.3|2603.3|2606.4|2602.4|1
1645719940000|2022-02-24 16:25:40|||||||||3
1645719950000|2022-02-24 16:25:50|2608.3|2604.3|2609.3|2605.3|2609.3|2605.3|2608.3|2604.3|24
1645719960000|2022-02-24 16:26:00|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|11
1645719970000|2022-02-24 16:26:10|2608.5|2604.5|2609.8|2605.8|2609.8|2605.8|2607.9|2603.9|11
1645719980000|2022-02-24 16:26:20|2610.3|2606.3|2609.9|2605.9|2610.8|2606.8|2609.9|2605.9|5
1645719990000|2022-02-24 16:26:30|2609.8|2605.8|2608.3|2604.3|2609.8|2605.8|2606.9|2602.9|15
1645720000000|2022-02-24 16:26:40|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|2
1645720040000|2022-02-24 16:27:20|2607|2603|2605.8|2601.8|2607|2603|2605.5|2601.5|8
1645720050000|2022-02-24 16:27:30|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|0
1645720060000|2022-02-24 16:27:40|||||||||2
1645720070000|2022-02-24 16:27:50|2605|2601|2606.3|2602.3|2606.5|2602.5|2604.9|2600.9|15
1645720080000|2022-02-24 16:28:00|2606.5|2602.5|2605.5|2601.5|2607.3|2603.3|2605.5|2601.5|8
1645720090000|2022-02-24 16:28:10|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|1
1645720100000|2022-02-24 16:28:20|2606.9|2602.9|2607.9|2603.9|2607.9|2603.9|2606.9|2602.9|4
1645720110000|2022-02-24 16:28:30|||||||||2
1645720120000|2022-02-24 16:28:40|2608.3|2604.3|2608.4|2604.4|2608.4|2604.4|2608.3|2604.3|2
1645720130000|2022-02-24 16:28:50|2608|2604|2607.9|2603.9|2608|2604|2607.9|2603.9|1
1645720140000|2022-02-24 16:29:00|||||||||2
1645720150000|2022-02-24 16:29:10|||||||||1
1645720160000|2022-02-24 16:29:20|||||||||1
1645720170000|2022-02-24 16:29:30|2607|2603|2606.9|2602.9|2607|2603|2606.5|2602.5|3
1645720190000|2022-02-24 16:29:50|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|7
1645720200000|2022-02-24 16:30:00|2608.3|2604.3|2607.8|2603.8|2608.3|2604.3|2607.8|2603.8|5
1645720210000|2022-02-24 16:30:10|||||||||6
1645720220000|2022-02-24 16:30:20|2607|2603|2610.4|2606.4|2610.4|2606.4|2607|2603|36
1645720230000|2022-02-24 16:30:30|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|0
1645720240000|2022-02-24 16:30:40|2610.5|2606.5|2610|2606|2610.9|2606.9|2610|2606|8
1645720250000|2022-02-24 16:30:50|2610.5|2606.5|2610|2606|2610.5|2606.5|2610|2606|37
1645720260000|2022-02-24 16:31:00|||||||||11
1645720270000|2022-02-24 16:31:10|2611|2607|2611|2607|2611|2607|2611|2607|1
1645720280000|2022-02-24 16:31:20|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|18
1645720290000|2022-02-24 16:31:30|2610.2|2606.2|2610.8|2606.8|2610.8|2606.8|2610|2606|8
1645720300000|2022-02-24 16:31:40|2610.4|2606.4|2610|2606|2610.4|2606.4|2610|2606|5
1645720310000|2022-02-24 16:31:50|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|4
1645720320000|2022-02-24 16:32:00|2610|2606|2610|2606|2610.4|2606.4|2610|2606|6
1645720330000|2022-02-24 16:32:10|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|7
1645720340000|2022-02-24 16:32:20|2611|2607|2611.5|2607.5|2611.5|2607.5|2610.9|2606.9|4
1645720350000|2022-02-24 16:32:30|||||||||3
1645720360000|2022-02-24 16:32:40|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|6
1645720370000|2022-02-24 16:32:50|||||||||3
1645720380000|2022-02-24 16:33:00|2610.4|2606.4|2610.4|2606.4|2610.8|2606.8|2610.4|2606.4|7
1645720390000|2022-02-24 16:33:10|||||||||2
1645720400000|2022-02-24 16:33:20|2610.5|2606.5|2610.4|2606.4|2610.9|2606.9|2610.4|2606.4|2
1645720410000|2022-02-24 16:33:30|2610.8|2606.8|2610.4|2606.4|2610.9|2606.9|2610.4|2606.4|3
1645720420000|2022-02-24 16:33:40|||||||||1
1645720430000|2022-02-24 16:33:50|2610|2606|2610.4|2606.4|2610.8|2606.8|2610|2606|5
1645720440000|2022-02-24 16:34:00|2610|2606|2610|2606|2610|2606|2610|2606|11
1645720450000|2022-02-24 16:34:10|||||||||3
1645720460000|2022-02-24 16:34:20|||||||||3
1645720500000|2022-02-24 16:35:00|||||||||3
1645720510000|2022-02-24 16:35:10|||||||||1
1645720530000|2022-02-24 16:35:30|||||||||2
1645720570000|2022-02-24 16:36:10|||||||||3
1645720600000|2022-02-24 16:36:40|||||||||1
1645720620000|2022-02-24 16:37:00|||||||||6
1645720630000|2022-02-24 16:37:10|2610.8|2606.8|2610.8|2606.8|2611.7|2607.7|2610.8|2606.8|64
1645720640000|2022-02-24 16:37:20|2610|2606|2610|2606|2610|2606|2610|2606|15
1645720650000|2022-02-24 16:37:30|2610.8|2606.8|2611.8|2607.8|2611.8|2607.8|2610.8|2606.8|14
1645720660000|2022-02-24 16:37:40|2612.8|2608.8|2612.9|2608.9|2612.9|2608.9|2612.8|2608.8|38
1645720670000|2022-02-24 16:37:50|2613|2609|2613.8|2609.8|2613.8|2609.8|2613|2609|2
1645720680000|2022-02-24 16:38:00|||||||||3
1645720690000|2022-02-24 16:38:10|2612.9|2608.9|2612.8|2608.8|2612.9|2608.9|2612.4|2608.4|6
1645720700000|2022-02-24 16:38:20|2612.9|2608.9|2612.9|2608.9|2613.8|2609.8|2612.9|2608.9|10
1645720710000|2022-02-24 16:38:30|2613.8|2609.8|2614.8|2610.8|2614.8|2610.8|2613.8|2609.8|44
1645720720000|2022-02-24 16:38:40|2614.9|2610.9|2615|2611|2615|2611|2614.9|2610.9|26
1645720730000|2022-02-24 16:38:50|2614|2610|2614|2610|2614|2610|2614|2610|8
1645720740000|2022-02-24 16:39:00|2614.4|2610.4|2614.9|2610.9|2614.9|2610.9|2613.9|2609.9|5
1645720750000|2022-02-24 16:39:10|2615|2611|2612|2608|2615|2611|2611.9|2607.9|9
1645720760000|2022-02-24 16:39:20|2612.8|2608.8|2612.9|2608.9|2612.9|2608.9|2612.8|2608.8|5
1645720770000|2022-02-24 16:39:30|||||||||5
1645720780000|2022-02-24 16:39:40|2613.9|2609.9|2614.9|2610.9|2614.9|2610.9|2613.9|2609.9|15
1645720790000|2022-02-24 16:39:50|2615|2611|2614.9|2610.9|2615|2611|2614.9|2610.9|8
1645720800000|2022-02-24 16:40:00|2614.8|2610.8|2614.9|2610.9|2614.9|2610.9|2613.9|2609.9|17
1645720810000|2022-02-24 16:40:10|2615|2611|2614.9|2610.9|2615|2611|2614.9|2610.9|28
1645720820000|2022-02-24 16:40:20|2614|2610|2614.9|2610.9|2614.9|2610.9|2613.9|2609.9|11
1645720830000|2022-02-24 16:40:30|2613.9|2609.9|2615|2611|2615|2611|2613.9|2609.9|12
1645720840000|2022-02-24 16:40:40|||||||||4
1645720850000|2022-02-24 16:40:50|||||||||12
1645720860000|2022-02-24 16:41:00|||||||||2
1645720870000|2022-02-24 16:41:10|2614.1|2610.1|2613.9|2609.9|2614.1|2610.1|2613.9|2609.9|20
1645720890000|2022-02-24 16:41:30|2614|2610|2615.8|2611.8|2615.8|2611.8|2614|2610|7
1645720900000|2022-02-24 16:41:40|2615|2611|2616.4|2612.4|2616.9|2612.9|2615|2611|16
1645720910000|2022-02-24 16:41:50|2615.9|2611.9|2616.5|2612.5|2616.9|2612.9|2615.9|2611.9|31
1645720920000|2022-02-24 16:42:00|2616.9|2612.9|2616.8|2612.8|2616.9|2612.9|2615.9|2611.9|20
1645720930000|2022-02-24 16:42:10|2617|2613|2617|2613|2617|2613|2617|2613|9
1645720940000|2022-02-24 16:42:20|2616.9|2612.9|2616.5|2612.5|2617|2613|2616|2612|10
1645720950000|2022-02-24 16:42:30|2616|2612|2615.9|2611.9|2616|2612|2615.9|2611.9|6
1645720960000|2022-02-24 16:42:40|2616|2612|2617|2613|2617|2613|2616|2612|14
1645720970000|2022-02-24 16:42:50|2616.9|2612.9|2617|2613|2617|2613|2616.9|2612.9|6
1645720980000|2022-02-24 16:43:00|2616.9|2612.9|2616|2612|2617|2613|2616|2612|46
1645720990000|2022-02-24 16:43:10|2616.4|2612.4|2616.9|2612.9|2616.9|2612.9|2616|2612|8
1645721000000|2022-02-24 16:43:20|2617|2613|2615.9|2611.9|2617|2613|2615.9|2611.9|19
1645721010000|2022-02-24 16:43:30|2615|2611|2615.9|2611.9|2615.9|2611.9|2615|2611|78
1645721020000|2022-02-24 16:43:40|2616|2612|2616|2612|2616|2612|2615.1|2611.1|12
1645721030000|2022-02-24 16:43:50|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|8
1645721040000|2022-02-24 16:44:00|2615|2611|2615.1|2611.1|2616.5|2612.5|2614.1|2610.1|21
1645721050000|2022-02-24 16:44:10|2615|2611|2617|2613|2617|2613|2615|2611|11
1645721060000|2022-02-24 16:44:20|2616.1|2612.1|2615|2611|2616.1|2612.1|2615|2611|79
1645721070000|2022-02-24 16:44:30|2614.1|2610.1|2615|2611|2615|2611|2614.1|2610.1|40
1645721080000|2022-02-24 16:44:40|2615.4|2611.4|2616|2612|2616|2612|2615|2611|13
1645721100000|2022-02-24 16:45:00|2616.9|2612.9|2617|2613|2617|2613|2616.9|2612.9|63
1645721110000|2022-02-24 16:45:10|2616.9|2612.9|2616|2612|2616.9|2612.9|2616|2612|25
1645721120000|2022-02-24 16:45:20|2615.9|2611.9|2616.9|2612.9|2616.9|2612.9|2615.9|2611.9|17
1645721130000|2022-02-24 16:45:30|2617|2613|2617|2613|2617|2613|2617|2613|16
1645721140000|2022-02-24 16:45:40|2616.9|2612.9|2617|2613|2617|2613|2616.9|2612.9|18
1645721150000|2022-02-24 16:45:50|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|42
1645721160000|2022-02-24 16:46:00|2616|2612|2616.4|2612.4|2616.8|2612.8|2615.4|2611.4|34
1645721170000|2022-02-24 16:46:10|2616.8|2612.8|2615.9|2611.9|2619.7|2615.7|2615.9|2611.9|277
1645721180000|2022-02-24 16:46:20|2616|2612|2618.7|2614.7|2618.7|2614.7|2616|2612|16
1645721190000|2022-02-24 16:46:30|2616.9|2612.9|2617.8|2613.8|2617.8|2613.8|2616.9|2612.9|21
1645721200000|2022-02-24 16:46:40|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|21
1645721210000|2022-02-24 16:46:50|||||||||14
1645721220000|2022-02-24 16:47:00|2619.7|2615.7|2619.8|2615.8|2620.3|2616.3|2619.7|2615.7|58
1645721230000|2022-02-24 16:47:10|2620.7|2616.7|2620.7|2616.7|2620.8|2616.8|2620.7|2616.7|52
1645721240000|2022-02-24 16:47:20|2620.8|2616.8|2619.3|2615.3|2620.8|2616.8|2619.3|2615.3|65
1645721250000|2022-02-24 16:47:30|2618.8|2614.8|2620.2|2616.2|2620.2|2616.2|2618.8|2614.8|22
1645721260000|2022-02-24 16:47:40|2619.8|2615.8|2619.7|2615.7|2620.7|2616.7|2619.7|2615.7|15
1645721270000|2022-02-24 16:47:50|2619.8|2615.8|2619.8|2615.8|2620.7|2616.7|2619.8|2615.8|34
1645721280000|2022-02-24 16:48:00|2618.8|2614.8|2618.8|2614.8|2619.7|2615.7|2615.8|2611.8|58
1645721290000|2022-02-24 16:48:10|2617.8|2613.8|2617.8|2613.8|2617.9|2613.9|2617.7|2613.7|71
1645721300000|2022-02-24 16:48:20|2618.6|2614.6|2620.2|2616.2|2620.2|2616.2|2618.6|2614.6|74
1645721310000|2022-02-24 16:48:30|2620.6|2616.6|2619.8|2615.8|2620.8|2616.8|2619.8|2615.8|50
1645721320000|2022-02-24 16:48:40|2619.7|2615.7|2619.8|2615.8|2619.8|2615.8|2619.7|2615.7|45
1645721330000|2022-02-24 16:48:50|2620.7|2616.7|2620.8|2616.8|2620.8|2616.8|2620.7|2616.7|51
1645721340000|2022-02-24 16:49:00|2621.2|2617.2|2621.7|2617.7|2621.8|2617.8|2620.8|2616.8|141
1645721350000|2022-02-24 16:49:10|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|2621.7|2617.7|87
1645721360000|2022-02-24 16:49:20|2622.6|2618.6|2621.8|2617.8|2623.7|2619.7|2621.8|2617.8|131
1645721370000|2022-02-24 16:49:30|2620.8|2616.8|2621.8|2617.8|2621.8|2617.8|2619.8|2615.8|174
1645721380000|2022-02-24 16:49:40|2622.7|2618.7|2623.3|2619.3|2623.3|2619.3|2622|2618|168
1645721390000|2022-02-24 16:49:50|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|2622.8|2618.8|78
1645721400000|2022-02-24 16:50:00|2624.7|2620.7|2621.8|2617.8|2626.6|2622.6|2621.3|2617.3|139
1645721410000|2022-02-24 16:50:10|2621.3|2617.3|2621.7|2617.7|2622.3|2618.3|2620.8|2616.8|132
1645721420000|2022-02-24 16:50:20|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|2
1645721430000|2022-02-24 16:50:30|2621.7|2617.7|2621.7|2617.7|2621.8|2617.8|2621.7|2617.7|14
1645721440000|2022-02-24 16:50:40|2621.8|2617.8|2622.7|2618.7|2622.7|2618.7|2621.8|2617.8|4
1645721450000|2022-02-24 16:50:50|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|6
1645721460000|2022-02-24 16:51:00|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|0
1645721470000|2022-02-24 16:51:10|2622.8|2618.8|2621.8|2617.8|2622.8|2618.8|2621.8|2617.8|27
1645721490000|2022-02-24 16:51:30|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|1
1645721500000|2022-02-24 16:51:40|2620|2616|2618.7|2614.7|2620|2616|2618.2|2614.2|37
1645721510000|2022-02-24 16:51:50|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|2618.7|2614.7|17
1645721520000|2022-02-24 16:52:00|2619.7|2615.7|2621.7|2617.7|2621.7|2617.7|2619.7|2615.7|32
1645721530000|2022-02-24 16:52:10|2621.3|2617.3|2621.2|2617.2|2621.3|2617.3|2620.8|2616.8|11
1645721540000|2022-02-24 16:52:20|2621.6|2617.6|2621.7|2617.7|2621.7|2617.7|2621.6|2617.6|0
1645721550000|2022-02-24 16:52:30|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|6
1645721560000|2022-02-24 16:52:40|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|0
1645721580000|2022-02-24 16:53:00|2619.8|2615.8|2619.8|2615.8|2620.2|2616.2|2618.7|2614.7|13
1645721590000|2022-02-24 16:53:10|||||||||9
1645721600000|2022-02-24 16:53:20|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|1
1645721610000|2022-02-24 16:53:30|||||||||4
1645721620000|2022-02-24 16:53:40|||||||||3
1645721630000|2022-02-24 16:53:50|2620.7|2616.7|2619.2|2615.2|2620.7|2616.7|2618.8|2614.8|17
1645721640000|2022-02-24 16:54:00|2618.8|2614.8|2620.6|2616.6|2620.6|2616.6|2617.8|2613.8|131
1645721650000|2022-02-24 16:54:10|||||||||2
1645721660000|2022-02-24 16:54:20|2619.7|2615.7|2617.6|2613.6|2619.7|2615.7|2617.6|2613.6|24
1645721670000|2022-02-24 16:54:30|2617.1|2613.1|2618.6|2614.6|2619|2615|2617.1|2613.1|20
1645721680000|2022-02-24 16:54:40|2619.4|2615.4|2619.8|2615.8|2620.6|2616.6|2619.2|2615.2|3
1645721690000|2022-02-24 16:54:50|2620.1|2616.1|2619.2|2615.2|2620.6|2616.6|2619.1|2615.1|13
1645721700000|2022-02-24 16:55:00|2619.1|2615.1|2618.6|2614.6|2619.1|2615.1|2618.6|2614.6|1
1645721710000|2022-02-24 16:55:10|2619.6|2615.6|2619.7|2615.7|2619.7|2615.7|2619.6|2615.6|8
1645721720000|2022-02-24 16:55:20|||||||||5
1645721730000|2022-02-24 16:55:30|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|5
1645721740000|2022-02-24 16:55:40|||||||||2
1645721750000|2022-02-24 16:55:50|||||||||5
1645721760000|2022-02-24 16:56:00|2617.9|2613.9|2618.6|2614.6|2618.6|2614.6|2617.2|2613.2|22
1645721770000|2022-02-24 16:56:10|2619.1|2615.1|2617.7|2613.7|2619.6|2615.6|2617.7|2613.7|17
1645721790000|2022-02-24 16:56:30|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|5
1645721800000|2022-02-24 16:56:40|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|8
1645721810000|2022-02-24 16:56:50|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|4
1645721820000|2022-02-24 16:57:00|2617.6|2613.6|2618.1|2614.1|2618.1|2614.1|2617.6|2613.6|1
1645721830000|2022-02-24 16:57:10|2618.6|2614.6|2619.6|2615.6|2619.6|2615.6|2618.6|2614.6|4
1645721840000|2022-02-24 16:57:20|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|5
1645721860000|2022-02-24 16:57:40|2619.1|2615.1|2618.6|2614.6|2619.1|2615.1|2618.6|2614.6|6
1645721870000|2022-02-24 16:57:50|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|3
1645721880000|2022-02-24 16:58:00|2618.6|2614.6|2618.6|2614.6|2619.1|2615.1|2618.1|2614.1|5
1645721890000|2022-02-24 16:58:10|2618.2|2614.2|2618.1|2614.1|2618.2|2614.2|2618.1|2614.1|9
1645721900000|2022-02-24 16:58:20|2618.5|2614.5|2618.6|2614.6|2618.6|2614.6|2618.1|2614.1|0
1645721910000|2022-02-24 16:58:30|2617.2|2613.2|2617.6|2613.6|2617.6|2613.6|2617.2|2613.2|4
1645721930000|2022-02-24 16:58:50|||||||||3
1645721940000|2022-02-24 16:59:00|||||||||13
1645721950000|2022-02-24 16:59:10|||||||||3
1645721960000|2022-02-24 16:59:20|||||||||7
1645721970000|2022-02-24 16:59:30|||||||||4
1645721980000|2022-02-24 16:59:40|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|7
1645721990000|2022-02-24 16:59:50|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|6
1645722000000|2022-02-24 17:00:00|2616.7|2612.7|2618.6|2614.6|2618.6|2614.6|2616.7|2612.7|31
1645722010000|2022-02-24 17:00:10|2618.7|2614.7|2620.6|2616.6|2620.6|2616.6|2618.7|2614.7|20
1645722020000|2022-02-24 17:00:20|2621.1|2617.1|2620.7|2616.7|2621.1|2617.1|2620.6|2616.6|6
1645722030000|2022-02-24 17:00:30|2620.6|2616.6|2620.1|2616.1|2620.6|2616.6|2619.8|2615.8|6
1645722040000|2022-02-24 17:00:40|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|0
1645722050000|2022-02-24 17:00:50|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|3
1645722060000|2022-02-24 17:01:00|2621.6|2617.6|2621.2|2617.2|2621.7|2617.7|2621.2|2617.2|2
1645722070000|2022-02-24 17:01:10|||||||||6
1645722080000|2022-02-24 17:01:20|2621.6|2617.6|2621.1|2617.1|2621.6|2617.6|2621.1|2617.1|1
1645722090000|2022-02-24 17:01:30|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|11
1645722100000|2022-02-24 17:01:40|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|6
1645722120000|2022-02-24 17:02:00|||||||||6
1645722130000|2022-02-24 17:02:10|||||||||3
1645722140000|2022-02-24 17:02:20|2620.8|2616.8|2621.1|2617.1|2621.1|2617.1|2620.8|2616.8|8
1645722150000|2022-02-24 17:02:30|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|0
1645722160000|2022-02-24 17:02:40|2621.1|2617.1|2621.6|2617.6|2621.6|2617.6|2621.1|2617.1|3
1645722170000|2022-02-24 17:02:50|||||||||6
1645722180000|2022-02-24 17:03:00|||||||||5
1645722190000|2022-02-24 17:03:10|2621.7|2617.7|2621.6|2617.6|2621.7|2617.7|2621.6|2617.6|3
1645722220000|2022-02-24 17:03:40|||||||||4
1645722230000|2022-02-24 17:03:50|||||||||5
1645722240000|2022-02-24 17:04:00|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|1
1645722250000|2022-02-24 17:04:10|2621.5|2617.5|2621.6|2617.6|2621.6|2617.6|2621.5|2617.5|0
1645722260000|2022-02-24 17:04:20|||||||||4
1645722270000|2022-02-24 17:04:30|||||||||7
1645722280000|2022-02-24 17:04:40|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|1
1645722290000|2022-02-24 17:04:50|||||||||4
1645722300000|2022-02-24 17:05:00|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2
1645722310000|2022-02-24 17:05:10|2622.6|2618.6|2622.6|2618.6|2622.7|2618.7|2622.6|2618.6|2
1645722320000|2022-02-24 17:05:20|2623.1|2619.1|2622.6|2618.6|2623.1|2619.1|2622.6|2618.6|3
1645722330000|2022-02-24 17:05:30|2621.6|2617.6|2622.1|2618.1|2622.1|2618.1|2621.6|2617.6|3
1645722340000|2022-02-24 17:05:40|2622.5|2618.5|2622.6|2618.6|2622.6|2618.6|2622.5|2618.5|0
1645722350000|2022-02-24 17:05:50|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|111
1645722370000|2022-02-24 17:06:10|2622.2|2618.2|2622.7|2618.7|2622.7|2618.7|2622.2|2618.2|7
1645722380000|2022-02-24 17:06:20|||||||||1
1645722390000|2022-02-24 17:06:30|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|19
1645722400000|2022-02-24 17:06:40|||||||||8
1645722410000|2022-02-24 17:06:50|||||||||5
1645722420000|2022-02-24 17:07:00|||||||||3
1645722430000|2022-02-24 17:07:10|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|12
1645722440000|2022-02-24 17:07:20|||||||||4
1645722460000|2022-02-24 17:07:40|||||||||5
1645722480000|2022-02-24 17:08:00|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2
1645722490000|2022-02-24 17:08:10|||||||||5
1645722500000|2022-02-24 17:08:20|||||||||5
1645722510000|2022-02-24 17:08:30|||||||||3
1645722520000|2022-02-24 17:08:40|||||||||5
1645722540000|2022-02-24 17:09:00|||||||||5
1645722550000|2022-02-24 17:09:10|||||||||4
1645722570000|2022-02-24 17:09:30|||||||||9
1645722580000|2022-02-24 17:09:40|||||||||3
1645722590000|2022-02-24 17:09:50|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|9
1645722600000|2022-02-24 17:10:00|2623.2|2619.2|2623.7|2619.7|2623.7|2619.7|2622.7|2618.7|12
1645722610000|2022-02-24 17:10:10|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|17
1645722620000|2022-02-24 17:10:20|2625.6|2621.6|2625.7|2621.7|2625.7|2621.7|2625.6|2621.6|19
1645722630000|2022-02-24 17:10:30|2626.7|2622.7|2627.7|2623.7|2627.7|2623.7|2626.7|2622.7|3
1645722640000|2022-02-24 17:10:40|||||||||1
1645722650000|2022-02-24 17:10:50|||||||||4
1645722660000|2022-02-24 17:11:00|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.7|2622.7|39
1645722670000|2022-02-24 17:11:10|2626.7|2622.7|2626.8|2622.8|2626.8|2622.8|2626.7|2622.7|18
1645722680000|2022-02-24 17:11:20|2627.6|2623.6|2627.7|2623.7|2627.7|2623.7|2627.2|2623.2|3
1645722700000|2022-02-24 17:11:40|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|10
1645722710000|2022-02-24 17:11:50|2626.8|2622.8|2626.8|2622.8|2627.2|2623.2|2625.8|2621.8|12
1645722720000|2022-02-24 17:12:00|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|4
1645722730000|2022-02-24 17:12:10|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|19
1645722740000|2022-02-24 17:12:20|||||||||5
1645722750000|2022-02-24 17:12:30|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|5
1645722760000|2022-02-24 17:12:40|||||||||3
1645722770000|2022-02-24 17:12:50|||||||||5
1645722780000|2022-02-24 17:13:00|||||||||1
1645722790000|2022-02-24 17:13:10|||||||||4
1645722800000|2022-02-24 17:13:20|||||||||5
1645722820000|2022-02-24 17:13:40|||||||||5
1645722830000|2022-02-24 17:13:50|||||||||5
1645722840000|2022-02-24 17:14:00|||||||||1
1645722850000|2022-02-24 17:14:10|||||||||3
1645722860000|2022-02-24 17:14:20|2626.8|2622.8|2627.8|2623.8|2627.8|2623.8|2626.8|2622.8|3
1645722870000|2022-02-24 17:14:30|2628.8|2624.8|2628.2|2624.2|2628.8|2624.8|2627.8|2623.8|12
1645722880000|2022-02-24 17:14:40|||||||||1
1645722890000|2022-02-24 17:14:50|2627.8|2623.8|2627.8|2623.8|2628.2|2624.2|2627.8|2623.8|5
1645722900000|2022-02-24 17:15:00|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|7
1645722920000|2022-02-24 17:15:20|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|5
1645722940000|2022-02-24 17:15:40|2627.8|2623.8|2627.7|2623.7|2627.8|2623.8|2627.7|2623.7|6
1645722950000|2022-02-24 17:15:50|2627.8|2623.8|2628.7|2624.7|2628.7|2624.7|2627.8|2623.8|5
1645722960000|2022-02-24 17:16:00|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|1
1645722970000|2022-02-24 17:16:10|||||||||4
1645722980000|2022-02-24 17:16:20|||||||||1
1645723000000|2022-02-24 17:16:40|||||||||5
1645723020000|2022-02-24 17:17:00|||||||||2
1645723030000|2022-02-24 17:17:10|||||||||3
1645723040000|2022-02-24 17:17:20|||||||||5
1645723050000|2022-02-24 17:17:30|2628.7|2624.7|2628.8|2624.8|2628.8|2624.8|2628.7|2624.7|4
1645723060000|2022-02-24 17:17:40|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|0
1645723070000|2022-02-24 17:17:50|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|3
1645723080000|2022-02-24 17:18:00|||||||||3
1645723090000|2022-02-24 17:18:10|||||||||6
1645723100000|2022-02-24 17:18:20|||||||||1
1645723110000|2022-02-24 17:18:30|||||||||5
1645723120000|2022-02-24 17:18:40|||||||||5
1645723140000|2022-02-24 17:19:00|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|8
1645723150000|2022-02-24 17:19:10|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|1
1645723160000|2022-02-24 17:19:20|||||||||3
1645723170000|2022-02-24 17:19:30|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|2
1645723180000|2022-02-24 17:19:40|2628.7|2624.7|2627.8|2623.8|2628.7|2624.7|2627.8|2623.8|13
1645723190000|2022-02-24 17:19:50|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|4
1645723200000|2022-02-24 17:20:00|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|1
1645723210000|2022-02-24 17:20:10|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|3
1645723220000|2022-02-24 17:20:20|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|8
1645723240000|2022-02-24 17:20:40|||||||||3
1645723250000|2022-02-24 17:20:50|||||||||3
1645723260000|2022-02-24 17:21:00|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|4
1645723270000|2022-02-24 17:21:10|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|1
1645723280000|2022-02-24 17:21:20|||||||||3
1645723290000|2022-02-24 17:21:30|||||||||7
1645723310000|2022-02-24 17:21:50|||||||||3
1645723320000|2022-02-24 17:22:00|2628.1|2624.1|2628.7|2624.7|2628.7|2624.7|2628.1|2624.1|21
1645723330000|2022-02-24 17:22:10|2628.2|2624.2|2628.2|2624.2|2628.2|2624.2|2628.2|2624.2|6
1645723340000|2022-02-24 17:22:20|2628.6|2624.6|2628.7|2624.7|2628.7|2624.7|2628.6|2624.6|1
1645723350000|2022-02-24 17:22:30|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.7|2624.7|8
1645723360000|2022-02-24 17:22:40|||||||||4
1645723380000|2022-02-24 17:23:00|||||||||3
1645723390000|2022-02-24 17:23:10|||||||||5
1645723410000|2022-02-24 17:23:30|||||||||5
1645723420000|2022-02-24 17:23:40|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|5
1645723430000|2022-02-24 17:23:50|||||||||11
1645723440000|2022-02-24 17:24:00|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|1
1645723450000|2022-02-24 17:24:10|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|6
1645723460000|2022-02-24 17:24:20|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|4
1645723480000|2022-02-24 17:24:40|2630.3|2626.3|2630.7|2626.7|2630.7|2626.7|2630.2|2626.2|11
1645723500000|2022-02-24 17:25:00|||||||||4
1645723510000|2022-02-24 17:25:10|||||||||3
1645723520000|2022-02-24 17:25:20|||||||||3
1645723530000|2022-02-24 17:25:30|||||||||3
1645723540000|2022-02-24 17:25:40|2631.6|2627.6|2631.7|2627.7|2631.7|2627.7|2631.6|2627.6|72
1645723550000|2022-02-24 17:25:50|||||||||7
1645723560000|2022-02-24 17:26:00|||||||||10
1645723570000|2022-02-24 17:26:10|||||||||4
1645723590000|2022-02-24 17:26:30|||||||||3
1645723600000|2022-02-24 17:26:40|||||||||11
1645723620000|2022-02-24 17:27:00|||||||||3
1645723630000|2022-02-24 17:27:10|||||||||4
1645723650000|2022-02-24 17:27:30|||||||||3
1645723660000|2022-02-24 17:27:40|||||||||8
1645723670000|2022-02-24 17:27:50|||||||||4
1645723680000|2022-02-24 17:28:00|2632.6|2628.6|2632.7|2628.7|2632.7|2628.7|2632.6|2628.6|17
1645723690000|2022-02-24 17:28:10|||||||||1
1645723700000|2022-02-24 17:28:20|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|5
1645723710000|2022-02-24 17:28:30|2631.2|2627.2|2631.7|2627.7|2631.7|2627.7|2631.2|2627.2|0
1645723720000|2022-02-24 17:28:40|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|0
1645723730000|2022-02-24 17:28:50|2632.2|2628.2|2631.8|2627.8|2632.2|2628.2|2631.8|2627.8|5
1645723740000|2022-02-24 17:29:00|2632.2|2628.2|2632.2|2628.2|2632.2|2628.2|2632.2|2628.2|3
1645723750000|2022-02-24 17:29:10|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|5
1645723760000|2022-02-24 17:29:20|2632.8|2628.8|2631.8|2627.8|2632.8|2628.8|2631.8|2627.8|18
1645723770000|2022-02-24 17:29:30|2632.2|2628.2|2632.2|2628.2|2632.2|2628.2|2632.2|2628.2|5
1645723780000|2022-02-24 17:29:40|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|5
1645723800000|2022-02-24 17:30:00|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|12
1645723820000|2022-02-24 17:30:20|2634.2|2630.2|2634.2|2630.2|2635.2|2631.2|2634.2|2630.2|19
1645723830000|2022-02-24 17:30:30|||||||||1
1645723840000|2022-02-24 17:30:40|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|4
1645723850000|2022-02-24 17:30:50|2634.2|2630.2|2634.3|2630.3|2634.7|2630.7|2634.2|2630.2|3
1645723860000|2022-02-24 17:31:00|2634.2|2630.2|2634.7|2630.7|2634.7|2630.7|2634.2|2630.2|1
1645723870000|2022-02-24 17:31:10|||||||||5
1645723880000|2022-02-24 17:31:20|2633.7|2629.7|2634.6|2630.6|2634.6|2630.6|2633.7|2629.7|8
1645723890000|2022-02-24 17:31:30|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|1
1645723900000|2022-02-24 17:31:40|||||||||5
1645723920000|2022-02-24 17:32:00|||||||||4
1645723930000|2022-02-24 17:32:10|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|4
1645723940000|2022-02-24 17:32:20|2635.3|2631.3|2634.8|2630.8|2635.3|2631.3|2634.8|2630.8|1
1645723950000|2022-02-24 17:32:30|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|1
1645723960000|2022-02-24 17:32:40|2634.8|2630.8|2634.7|2630.7|2634.8|2630.8|2634.7|2630.7|0
1645723970000|2022-02-24 17:32:50|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2
1645723990000|2022-02-24 17:33:10|2634.6|2630.6|2634.2|2630.2|2634.7|2630.7|2634.2|2630.2|1
1645724000000|2022-02-24 17:33:20|2633.8|2629.8|2633.3|2629.3|2633.8|2629.8|2633.3|2629.3|5
1645724010000|2022-02-24 17:33:30|2633.7|2629.7|2633.8|2629.8|2634.2|2630.2|2633.7|2629.7|3
1645724030000|2022-02-24 17:33:50|2633.7|2629.7|2633.3|2629.3|2633.7|2629.7|2633.3|2629.3|1
1645724040000|2022-02-24 17:34:00|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|0
1645724080000|2022-02-24 17:34:40|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|0
1645724090000|2022-02-24 17:34:50|2632.7|2628.7|2632.3|2628.3|2632.8|2628.8|2632.3|2628.3|5
1645724110000|2022-02-24 17:35:10|2632.7|2628.7|2632.8|2628.8|2632.8|2628.8|2632.7|2628.7|0
1645724130000|2022-02-24 17:35:30|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.3|2627.3|5
1645724140000|2022-02-24 17:35:40|2631.3|2627.3|2631.2|2627.2|2631.3|2627.3|2631.2|2627.2|1
1645724150000|2022-02-24 17:35:50|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|1
1645724160000|2022-02-24 17:36:00|2631.6|2627.6|2631.2|2627.2|2631.6|2627.6|2630.8|2626.8|11
1645724170000|2022-02-24 17:36:10|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|1
1645724190000|2022-02-24 17:36:30|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|0
1645724200000|2022-02-24 17:36:40|2631.8|2627.8|2633.2|2629.2|2633.2|2629.2|2631.8|2627.8|22
1645724280000|2022-02-24 17:38:00|2632.8|2628.8|2633.2|2629.2|2633.2|2629.2|2632.8|2628.8|1
1645724340000|2022-02-24 17:39:00|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|5
1645724350000|2022-02-24 17:39:10|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|0
1645724360000|2022-02-24 17:39:20|2632.2|2628.2|2632.6|2628.6|2632.6|2628.6|2631.6|2627.6|18
1645724370000|2022-02-24 17:39:30|2632.7|2628.7|2632.8|2628.8|2633.7|2629.7|2632.7|2628.7|9
1645724380000|2022-02-24 17:39:40|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|0
1645724410000|2022-02-24 17:40:10|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|1
1645724420000|2022-02-24 17:40:20|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|1
1645724440000|2022-02-24 17:40:40|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|0
1645724490000|2022-02-24 17:41:30|2632.2|2628.2|2632.6|2628.6|2632.6|2628.6|2632.2|2628.2|6
1645724530000|2022-02-24 17:42:10|||||||||5
1645724590000|2022-02-24 17:43:10|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|1
1645724710000|2022-02-24 17:45:10|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|1
1645724720000|2022-02-24 17:45:20|||||||||1
1645724760000|2022-02-24 17:46:00|2632.7|2628.7|2632.6|2628.6|2633.6|2629.6|2632.6|2628.6|6
1645724810000|2022-02-24 17:46:50|2631.8|2627.8|2633.6|2629.6|2633.6|2629.6|2631.7|2627.7|18
1645724840000|2022-02-24 17:47:20|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|5
1645724850000|2022-02-24 17:47:30|2633.6|2629.6|2633.2|2629.2|2633.7|2629.7|2633.2|2629.2|1
1645724880000|2022-02-24 17:48:00|2631.9|2627.9|2632.6|2628.6|2632.6|2628.6|2631.9|2627.9|12
1645724970000|2022-02-24 17:49:30|||||||||1
1645724990000|2022-02-24 17:49:50|||||||||7
1645725000000|2022-02-24 17:50:00|||||||||2
1645725030000|2022-02-24 17:50:30|||||||||1
1645725060000|2022-02-24 17:51:00|||||||||16
1645725070000|2022-02-24 17:51:10|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|0
1645725090000|2022-02-24 17:51:30|2632.6|2628.6|2633.6|2629.6|2633.6|2629.6|2632.6|2628.6|20
1645725100000|2022-02-24 17:51:40|2632.7|2628.7|2633.6|2629.6|2633.6|2629.6|2632.7|2628.7|2
1645725180000|2022-02-24 17:53:00|||||||||2
1645725190000|2022-02-24 17:53:10|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|1
1645725200000|2022-02-24 17:53:20|||||||||8
1645725300000|2022-02-24 17:55:00|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2
1645725310000|2022-02-24 17:55:10|2631.7|2627.7|2629.8|2625.8|2631.7|2627.7|2629.8|2625.8|8
1645725320000|2022-02-24 17:55:20|2629.2|2625.2|2629.1|2625.1|2629.2|2625.2|2629.1|2625.1|0
1645725330000|2022-02-24 17:55:30|2630|2626|2630.6|2626.6|2630.6|2626.6|2630|2626|11
1645725340000|2022-02-24 17:55:40|||||||||4
1645725350000|2022-02-24 17:55:50|||||||||4
1645725360000|2022-02-24 17:56:00|2630.2|2626.2|2630.2|2626.2|2630.7|2626.7|2630.2|2626.2|7
1645725390000|2022-02-24 17:56:30|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|0
1645725400000|2022-02-24 17:56:40|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|0
1645725420000|2022-02-24 17:57:00|2630.7|2626.7|2630.6|2626.6|2631.2|2627.2|2630.2|2626.2|14
1645725430000|2022-02-24 17:57:10|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|0
1645725440000|2022-02-24 17:57:20|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|1
1645725450000|2022-02-24 17:57:30|2631.2|2627.2|2630.7|2626.7|2631.2|2627.2|2630.7|2626.7|8
1645725460000|2022-02-24 17:57:40|||||||||3
1645725470000|2022-02-24 17:57:50|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|1
1645725480000|2022-02-24 17:58:00|2630.7|2626.7|2630.7|2626.7|2630.8|2626.8|2630.6|2626.6|7
1645725500000|2022-02-24 17:58:20|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|6
1645725510000|2022-02-24 17:58:30|2630.7|2626.7|2630.6|2626.6|2630.7|2626.7|2630.6|2626.6|2
1645725520000|2022-02-24 17:58:40|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|0
1645725540000|2022-02-24 17:59:00|2630.8|2626.8|2630.7|2626.7|2630.8|2626.8|2630.7|2626.7|1
1645725550000|2022-02-24 17:59:10|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|3
1645725570000|2022-02-24 17:59:30|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|0
1645725590000|2022-02-24 17:59:50|||||||||10
1645725600000|2022-02-24 18:00:00|2631.2|2627.2|2631.3|2627.3|2631.3|2627.3|2631.2|2627.2|18
1645725640000|2022-02-24 18:00:40|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|1
1645725650000|2022-02-24 18:00:50|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2
1645725660000|2022-02-24 18:01:00|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|0
1645725700000|2022-02-24 18:01:40|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|0
1645725710000|2022-02-24 18:01:50|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2
1645725720000|2022-02-24 18:02:00|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|1
1645725730000|2022-02-24 18:02:10|2631.6|2627.6|2631.7|2627.7|2631.7|2627.7|2631.6|2627.6|1
1645725800000|2022-02-24 18:03:20|2630.8|2626.8|2630.8|2626.8|2631.2|2627.2|2630.8|2626.8|10
1645725810000|2022-02-24 18:03:30|||||||||7
1645725820000|2022-02-24 18:03:40|2630.7|2626.7|2630.8|2626.8|2630.8|2626.8|2630.7|2626.7|7
1645725830000|2022-02-24 18:03:50|||||||||3
1645725840000|2022-02-24 18:04:00|||||||||3
1645725850000|2022-02-24 18:04:10|||||||||18
1645725970000|2022-02-24 18:06:10|||||||||1
1645725990000|2022-02-24 18:06:30|2630.7|2626.7|2630.6|2626.6|2630.7|2626.7|2630.6|2626.6|2
1645726000000|2022-02-24 18:06:40|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|4
1645726020000|2022-02-24 18:07:00|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|0
1645726040000|2022-02-24 18:07:20|||||||||1
1645726050000|2022-02-24 18:07:30|||||||||3
1645726110000|2022-02-24 18:08:30|||||||||3
1645726140000|2022-02-24 18:09:00|2629.8|2625.8|2630.5|2626.5|2630.6|2626.6|2629.8|2625.8|9
1645726150000|2022-02-24 18:09:10|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|0
1645726170000|2022-02-24 18:09:30|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|0
1645726180000|2022-02-24 18:09:40|||||||||1
1645726190000|2022-02-24 18:09:50|2631.2|2627.2|2630.5|2626.5|2631.2|2627.2|2630.5|2626.5|33
1645726200000|2022-02-24 18:10:00|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.2|2626.2|1
1645726210000|2022-02-24 18:10:10|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|0
1645726230000|2022-02-24 18:10:30|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|0
1645726250000|2022-02-24 18:10:50|2630.4|2626.4|2630.5|2626.5|2630.5|2626.5|2629.2|2625.2|12
1645726260000|2022-02-24 18:11:00|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|0
1645726320000|2022-02-24 18:12:00|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|1
1645726330000|2022-02-24 18:12:10|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|1
1645726390000|2022-02-24 18:13:10|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|0
1645726480000|2022-02-24 18:14:40|2630.2|2626.2|2629.2|2625.2|2630.2|2626.2|2629.2|2625.2|3
1645726510000|2022-02-24 18:15:10|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|1
1645726540000|2022-02-24 18:15:40|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|0
1645726550000|2022-02-24 18:15:50|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|1
1645726560000|2022-02-24 18:16:00|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|0
1645726570000|2022-02-24 18:16:10|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|0
1645726610000|2022-02-24 18:16:50|2630.7|2626.7|2629.7|2625.7|2630.7|2626.7|2629.7|2625.7|18
1645726620000|2022-02-24 18:17:00|||||||||2
1645726690000|2022-02-24 18:18:10|||||||||10
1645726730000|2022-02-24 18:18:50|2629.2|2625.2|2628.7|2624.7|2629.2|2625.2|2628.7|2624.7|1
1645726740000|2022-02-24 18:19:00|2629.1|2625.1|2628.7|2624.7|2629.1|2625.1|2628.7|2624.7|2
1645726770000|2022-02-24 18:19:30|2628.2|2624.2|2628.1|2624.1|2628.2|2624.2|2628.1|2624.1|2
1645726800000|2022-02-24 18:20:00|2628.5|2624.5|2628.2|2624.2|2628.7|2624.7|2628.2|2624.2|1
1645726890000|2022-02-24 18:21:30|||||||||2
1645726920000|2022-02-24 18:22:00|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|0
1645726940000|2022-02-24 18:22:20|2628.2|2624.2|2628.2|2624.2|2628.2|2624.2|2628.2|2624.2|2
1645727000000|2022-02-24 18:23:20|2629.1|2625.1|2629.2|2625.2|2629.7|2625.7|2629.1|2625.1|11
1645727020000|2022-02-24 18:23:40|2628.8|2624.8|2629.1|2625.1|2629.1|2625.1|2628.7|2624.7|1
1645727030000|2022-02-24 18:23:50|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|2
1645727040000|2022-02-24 18:24:00|2629.7|2625.7|2629.6|2625.6|2629.7|2625.7|2629.6|2625.6|5
1645727050000|2022-02-24 18:24:10|||||||||1
1645727060000|2022-02-24 18:24:20|2629.1|2625.1|2629.6|2625.6|2629.6|2625.6|2629.1|2625.1|6
1645727070000|2022-02-24 18:24:30|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|1
1645727090000|2022-02-24 18:24:50|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|6
1645727100000|2022-02-24 18:25:00|||||||||3
1645727120000|2022-02-24 18:25:20|2629.1|2625.1|2629|2625|2629.2|2625.2|2628.7|2624.7|5
1645727130000|2022-02-24 18:25:30|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|0
1645727180000|2022-02-24 18:26:20|||||||||2
1645727190000|2022-02-24 18:26:30|2629.5|2625.5|2629.2|2625.2|2629.6|2625.6|2629.2|2625.2|2
1645727200000|2022-02-24 18:26:40|2628.7|2624.7|2629.2|2625.2|2629.2|2625.2|2628.7|2624.7|1
1645727210000|2022-02-24 18:26:50|||||||||9
1645727240000|2022-02-24 18:27:20|2629.6|2625.6|2629.2|2625.2|2629.6|2625.6|2629.2|2625.2|3
1645727270000|2022-02-24 18:27:50|2629.6|2625.6|2627.3|2623.3|2629.7|2625.7|2627.3|2623.3|7
1645727310000|2022-02-24 18:28:30|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|8
1645727330000|2022-02-24 18:28:50|2626.8|2622.8|2627.3|2623.3|2627.7|2623.7|2626.8|2622.8|15
1645727370000|2022-02-24 18:29:30|2627.7|2623.7|2627.2|2623.2|2627.8|2623.8|2627.2|2623.2|22
1645727380000|2022-02-24 18:29:40|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|3
1645727390000|2022-02-24 18:29:50|2627.2|2623.2|2627.3|2623.3|2627.3|2623.3|2627.2|2623.2|8
1645782300000|2022-02-25 09:45:00|2629.8|2625.8|2629.4|2625.4|2629.8|2625.8|2629.4|2625.4|1
1645782310000|2022-02-25 09:45:10|2629.8|2625.8|2628.9|2624.9|2629.8|2625.8|2628.1|2624.1|9
1645782320000|2022-02-25 09:45:20|2629|2625|2628.1|2624.1|2629|2625|2628.1|2624.1|4
1645782330000|2022-02-25 09:45:30|2627.9|2623.9|2628.1|2624.1|2628.1|2624.1|2626.6|2622.6|7
1645782340000|2022-02-25 09:45:40|2628|2624|2629.1|2625.1|2629.1|2625.1|2627.6|2623.6|7
1645782350000|2022-02-25 09:45:50|2629|2625|2629.1|2625.1|2629.1|2625.1|2629|2625|2
1645782360000|2022-02-25 09:46:00|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|3
1645782380000|2022-02-25 09:46:20|2631|2627|2630.1|2626.1|2631.5|2627.5|2630.1|2626.1|6
1645782390000|2022-02-25 09:46:30|2630|2626|2629.1|2625.1|2630|2626|2629.1|2625.1|2
1645782400000|2022-02-25 09:46:40|2629.2|2625.2|2631.1|2627.1|2631.6|2627.6|2629.2|2625.2|2
1645782410000|2022-02-25 09:46:50|2630.6|2626.6|2631.1|2627.1|2631.1|2627.1|2630.6|2626.6|1
1645782420000|2022-02-25 09:47:00|||||||||2
1645782430000|2022-02-25 09:47:10|2630.9|2626.9|2629.6|2625.6|2630.9|2626.9|2629.6|2625.6|3
1645782450000|2022-02-25 09:47:30|2630.1|2626.1|2632.1|2628.1|2632.1|2628.1|2630.1|2626.1|4
1645782480000|2022-02-25 09:48:00|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|4
1645782490000|2022-02-25 09:48:10|2633|2629|2634.9|2630.9|2634.9|2630.9|2632.9|2628.9|7
1645782500000|2022-02-25 09:48:20|2634.8|2630.8|2634.4|2630.4|2634.8|2630.8|2634.4|2630.4|2
1645782510000|2022-02-25 09:48:30|2633.9|2629.9|2631.9|2627.9|2633.9|2629.9|2631.5|2627.5|8
1645782520000|2022-02-25 09:48:40|2630.5|2626.5|2630.9|2626.9|2630.9|2626.9|2630.5|2626.5|3
1645782530000|2022-02-25 09:48:50|2629.9|2625.9|2629.5|2625.5|2629.9|2625.9|2629.5|2625.5|5
1645782540000|2022-02-25 09:49:00|2629.9|2625.9|2630.3|2626.3|2630.3|2626.3|2629.5|2625.5|5
1645782550000|2022-02-25 09:49:10|2629.9|2625.9|2628.9|2624.9|2629.9|2625.9|2628.9|2624.9|1
1645782560000|2022-02-25 09:49:20|2629.3|2625.3|2628.9|2624.9|2629.3|2625.3|2628.9|2624.9|1
1645782570000|2022-02-25 09:49:30|2628.5|2624.5|2627.4|2623.4|2628.9|2624.9|2627.4|2623.4|7
1645782580000|2022-02-25 09:49:40|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|0
1645782590000|2022-02-25 09:49:50|2627.3|2623.3|2625.9|2621.9|2627.3|2623.3|2625.9|2621.9|4
1645782600000|2022-02-25 09:50:00|2626.3|2622.3|2627|2623|2627.4|2623.4|2626.3|2622.3|9
1645782610000|2022-02-25 09:50:10|2627.3|2623.3|2625|2621|2627.3|2623.3|2625|2621|6
1645782620000|2022-02-25 09:50:20|2624.6|2620.6|2623.6|2619.6|2624.6|2620.6|2623.6|2619.6|7
1645782630000|2022-02-25 09:50:30|2624.1|2620.1|2624.6|2620.6|2624.6|2620.6|2623.6|2619.6|1
1645782640000|2022-02-25 09:50:40|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|0
1645782650000|2022-02-25 09:50:50|2623.6|2619.6|2623.1|2619.1|2623.6|2619.6|2623.1|2619.1|9
1645782660000|2022-02-25 09:51:00|2622.9|2618.9|2622.1|2618.1|2622.9|2618.9|2621.1|2617.1|13
1645782670000|2022-02-25 09:51:10|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|7
1645782680000|2022-02-25 09:51:20|2621.6|2617.6|2620.1|2616.1|2621.6|2617.6|2620.1|2616.1|11
1645782690000|2022-02-25 09:51:30|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|4
1645782700000|2022-02-25 09:51:40|||||||||5
1645782710000|2022-02-25 09:51:50|||||||||17
1645782720000|2022-02-25 09:52:00|2620.5|2616.5|2620.1|2616.1|2620.5|2616.5|2620.1|2616.1|7
1645782730000|2022-02-25 09:52:10|2619.6|2615.6|2619.1|2615.1|2619.6|2615.6|2619.1|2615.1|7
1645782740000|2022-02-25 09:52:20|||||||||15
1645782750000|2022-02-25 09:52:30|||||||||6
1645782780000|2022-02-25 09:53:00|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|17
1645782830000|2022-02-25 09:53:50|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2
1645782840000|2022-02-25 09:54:00|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|1
1645782850000|2022-02-25 09:54:10|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|1
1645782890000|2022-02-25 09:54:50|||||||||1
1645782900000|2022-02-25 09:55:00|2622.2|2618.2|2624.1|2620.1|2624.5|2620.5|2622.2|2618.2|5
1645782910000|2022-02-25 09:55:10|2623.6|2619.6|2623.1|2619.1|2623.6|2619.6|2623.1|2619.1|3
1645782930000|2022-02-25 09:55:30|||||||||12
1645782960000|2022-02-25 09:56:00|||||||||1
1645782970000|2022-02-25 09:56:10|||||||||1
1645783010000|2022-02-25 09:56:50|2625.5|2621.5|2626.5|2622.5|2626.5|2622.5|2625.5|2621.5|5
1645783020000|2022-02-25 09:57:00|2626.1|2622.1|2625.5|2621.5|2626.1|2622.1|2624.6|2620.6|3
1645783030000|2022-02-25 09:57:10|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|3
1645783050000|2022-02-25 09:57:30|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|0
1645783060000|2022-02-25 09:57:40|2624|2620|2623.6|2619.6|2624|2620|2623.6|2619.6|3
1645783080000|2022-02-25 09:58:00|2623.1|2619.1|2623.6|2619.6|2623.6|2619.6|2623.1|2619.1|4
1645783090000|2022-02-25 09:58:10|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|0
1645783110000|2022-02-25 09:58:30|||||||||11
1645783120000|2022-02-25 09:58:40|||||||||1
1645783130000|2022-02-25 09:58:50|||||||||1
1645783140000|2022-02-25 09:59:00|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2
1645783150000|2022-02-25 09:59:10|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|0
1645783160000|2022-02-25 09:59:20|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2
1645783180000|2022-02-25 09:59:40|2624|2620|2624|2620|2624|2620|2624|2620|0
1645783190000|2022-02-25 09:59:50|||||||||2
1645783200000|2022-02-25 10:00:00|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|5
1645783220000|2022-02-25 10:00:20|2624|2620|2624.3|2620.3|2624.3|2620.3|2623.9|2619.9|7
1645783230000|2022-02-25 10:00:30|2623.9|2619.9|2623.9|2619.9|2624.3|2620.3|2623.9|2619.9|1
1645783240000|2022-02-25 10:00:40|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|1
1645783260000|2022-02-25 10:01:00|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|0
1645783270000|2022-02-25 10:01:10|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|1
1645783280000|2022-02-25 10:01:20|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|0
1645783290000|2022-02-25 10:01:30|2625.3|2621.3|2625.9|2621.9|2626.4|2622.4|2625.3|2621.3|4
1645783310000|2022-02-25 10:01:50|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|1
1645783320000|2022-02-25 10:02:00|2627.8|2623.8|2629.8|2625.8|2629.8|2625.8|2627.8|2623.8|5
1645783330000|2022-02-25 10:02:10|2629.3|2625.3|2629.8|2625.8|2629.8|2625.8|2628.9|2624.9|3
1645783340000|2022-02-25 10:02:20|2629.4|2625.4|2628.9|2624.9|2629.4|2625.4|2628.9|2624.9|1
1645783360000|2022-02-25 10:02:40|||||||||1
1645783380000|2022-02-25 10:03:00|2628.8|2624.8|2628.9|2624.9|2630.3|2626.3|2628.3|2624.3|15
1645783390000|2022-02-25 10:03:10|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|0
1645783400000|2022-02-25 10:03:20|2628|2624|2626.4|2622.4|2628|2624|2626.4|2622.4|8
1645783440000|2022-02-25 10:04:00|2626.6|2622.6|2628.9|2624.9|2629.3|2625.3|2626.6|2622.6|7
1645783450000|2022-02-25 10:04:10|2629.3|2625.3|2629.3|2625.3|2629.3|2625.3|2629.3|2625.3|2
1645783460000|2022-02-25 10:04:20|2629.8|2625.8|2630.9|2626.9|2631.9|2627.9|2629.8|2625.8|2
1645783470000|2022-02-25 10:04:30|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|0
1645783480000|2022-02-25 10:04:40|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|0
1645783500000|2022-02-25 10:05:00|2630.6|2626.6|2632.4|2628.4|2632.4|2628.4|2630.6|2626.6|2
1645783510000|2022-02-25 10:05:10|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|1
1645783520000|2022-02-25 10:05:20|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|0
1645783530000|2022-02-25 10:05:30|2633.8|2629.8|2633.4|2629.4|2633.8|2629.8|2633.4|2629.4|3
1645783540000|2022-02-25 10:05:40|2633|2629|2633.4|2629.4|2633.4|2629.4|2632.9|2628.9|0
1645783560000|2022-02-25 10:06:00|||||||||1
1645783570000|2022-02-25 10:06:10|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|1
1645783610000|2022-02-25 10:06:50|2632.6|2628.6|2632.4|2628.4|2632.6|2628.6|2632.4|2628.4|4
1645783650000|2022-02-25 10:07:30|||||||||1
1645783660000|2022-02-25 10:07:40|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|0
1645783680000|2022-02-25 10:08:00|2633.3|2629.3|2631.9|2627.9|2633.3|2629.3|2631.9|2627.9|4
1645783690000|2022-02-25 10:08:10|2630.6|2626.6|2631.4|2627.4|2631.4|2627.4|2630.6|2626.6|3
1645783710000|2022-02-25 10:08:30|2631.8|2627.8|2631.9|2627.9|2631.9|2627.9|2631.8|2627.8|0
1645783720000|2022-02-25 10:08:40|2632|2628|2633.4|2629.4|2633.4|2629.4|2632|2628|9
1645783740000|2022-02-25 10:09:00|2633.3|2629.3|2632.3|2628.3|2633.3|2629.3|2631.9|2627.9|4
1645783750000|2022-02-25 10:09:10|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|0
1645783780000|2022-02-25 10:09:40|2631.9|2627.9|2632.9|2628.9|2632.9|2628.9|2630.4|2626.4|2
1645783790000|2022-02-25 10:09:50|2633.3|2629.3|2633.4|2629.4|2633.4|2629.4|2633.3|2629.3|2
1645783800000|2022-02-25 10:10:00|2633.9|2629.9|2634.4|2630.4|2634.4|2630.4|2633.4|2629.4|5
1645783810000|2022-02-25 10:10:10|2634|2630|2633.9|2629.9|2634|2630|2633.9|2629.9|1
1645783830000|2022-02-25 10:10:30|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|6
1645783840000|2022-02-25 10:10:40|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|0
1645783860000|2022-02-25 10:11:00|2632.8|2628.8|2632.3|2628.3|2632.8|2628.8|2632.3|2628.3|3
1645783880000|2022-02-25 10:11:20|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|6
1645783900000|2022-02-25 10:11:40|2633.8|2629.8|2633.4|2629.4|2633.8|2629.8|2633.4|2629.4|1
1645783920000|2022-02-25 10:12:00|||||||||1
1645783930000|2022-02-25 10:12:10|2633.8|2629.8|2633.9|2629.9|2633.9|2629.9|2633.8|2629.8|1
1645783940000|2022-02-25 10:12:20|||||||||9
1645783950000|2022-02-25 10:12:30|2633.8|2629.8|2632.5|2628.5|2633.8|2629.8|2632.5|2628.5|1
1645783960000|2022-02-25 10:12:40|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|0
1645783980000|2022-02-25 10:13:00|2632.5|2628.5|2633.3|2629.3|2633.3|2629.3|2632.5|2628.5|1
1645784000000|2022-02-25 10:13:20|2633.8|2629.8|2635.3|2631.3|2635.3|2631.3|2633.8|2629.8|5
1645784010000|2022-02-25 10:13:30|2635.4|2631.4|2636.8|2632.8|2636.8|2632.8|2635.4|2631.4|19
1645784020000|2022-02-25 10:13:40|2636.4|2632.4|2635.9|2631.9|2636.4|2632.4|2635.9|2631.9|2
1645784030000|2022-02-25 10:13:50|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|0
1645784060000|2022-02-25 10:14:20|2636.8|2632.8|2636.9|2632.9|2636.9|2632.9|2636.8|2632.8|0
1645784070000|2022-02-25 10:14:30|2637.9|2633.9|2635.9|2631.9|2637.9|2633.9|2635.9|2631.9|6
1645784080000|2022-02-25 10:14:40|2636.3|2632.3|2635.4|2631.4|2636.3|2632.3|2635.4|2631.4|1
1645784100000|2022-02-25 10:15:00|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|5
1645784110000|2022-02-25 10:15:10|2636.8|2632.8|2638.3|2634.3|2638.3|2634.3|2636.8|2632.8|5
1645784120000|2022-02-25 10:15:20|2638.4|2634.4|2639.8|2635.8|2639.8|2635.8|2638.4|2634.4|6
1645784130000|2022-02-25 10:15:30|||||||||2
1645784150000|2022-02-25 10:15:50|||||||||1
1645784170000|2022-02-25 10:16:10|2640.9|2636.9|2639.8|2635.8|2640.9|2636.9|2639.8|2635.8|2
1645784180000|2022-02-25 10:16:20|2639.9|2635.9|2640.3|2636.3|2640.8|2636.8|2639.9|2635.9|2
1645784200000|2022-02-25 10:16:40|2639.9|2635.9|2642.3|2638.3|2642.8|2638.8|2639.9|2635.9|43
1645784230000|2022-02-25 10:17:10|2642|2638|2639.3|2635.3|2642|2638|2639.3|2635.3|9
1645784250000|2022-02-25 10:17:30|2639.4|2635.4|2639.3|2635.3|2639.4|2635.4|2638.4|2634.4|4
1645784260000|2022-02-25 10:17:40|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|0
1645784270000|2022-02-25 10:17:50|2638.9|2634.9|2639.4|2635.4|2639.4|2635.4|2638.9|2634.9|1
1645784280000|2022-02-25 10:18:00|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|5
1645784300000|2022-02-25 10:18:20|2640.9|2636.9|2640.9|2636.9|2642.4|2638.4|2640.9|2636.9|9
1645784310000|2022-02-25 10:18:30|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|0
1645784370000|2022-02-25 10:19:30|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|0
1645784390000|2022-02-25 10:19:50|2638.9|2634.9|2639.9|2635.9|2639.9|2635.9|2638.4|2634.4|5
1645784400000|2022-02-25 10:20:00|2639.5|2635.5|2639.4|2635.4|2639.5|2635.5|2638.4|2634.4|1
1645784450000|2022-02-25 10:20:50|2639.9|2635.9|2641.2|2637.2|2641.2|2637.2|2639.9|2635.9|4
1645784460000|2022-02-25 10:21:00|2641.4|2637.4|2640.3|2636.3|2641.4|2637.4|2639.3|2635.3|3
1645784470000|2022-02-25 10:21:10|2640.4|2636.4|2641.3|2637.3|2641.3|2637.3|2640.4|2636.4|1
1645784480000|2022-02-25 10:21:20|2640.4|2636.4|2640.5|2636.5|2641.4|2637.4|2640.4|2636.4|0
1645784500000|2022-02-25 10:21:40|2639.9|2635.9|2640|2636|2640.4|2636.4|2639.9|2635.9|1
1645784510000|2022-02-25 10:21:50|2639.9|2635.9|2639.4|2635.4|2639.9|2635.9|2639.4|2635.4|1
1645784520000|2022-02-25 10:22:00|2638.9|2634.9|2639.4|2635.4|2639.4|2635.4|2638.4|2634.4|1
1645784540000|2022-02-25 10:22:20|2638.6|2634.6|2638|2634|2638.6|2634.6|2638|2634|0
1645784550000|2022-02-25 10:22:30|2637.9|2633.9|2637.4|2633.4|2637.9|2633.9|2637.4|2633.4|2
1645784580000|2022-02-25 10:23:00|2636.5|2632.5|2636.4|2632.4|2636.5|2632.5|2636.4|2632.4|0
1645784650000|2022-02-25 10:24:10|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|0
1645784670000|2022-02-25 10:24:30|2638.4|2634.4|2638.9|2634.9|2638.9|2634.9|2637.9|2633.9|2
1645784680000|2022-02-25 10:24:40|2639.4|2635.4|2638.4|2634.4|2639.4|2635.4|2638.4|2634.4|5
1645784690000|2022-02-25 10:24:50|2637.9|2633.9|2636.4|2632.4|2637.9|2633.9|2636.4|2632.4|1
1645784700000|2022-02-25 10:25:00|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2637.4|2633.4|7
1645784710000|2022-02-25 10:25:10|2637.5|2633.5|2637.4|2633.4|2637.5|2633.5|2637.4|2633.4|0
1645784740000|2022-02-25 10:25:40|2637.6|2633.6|2638.4|2634.4|2638.4|2634.4|2637.6|2633.6|3
1645784780000|2022-02-25 10:26:20|2636.9|2632.9|2636.4|2632.4|2636.9|2632.9|2636.4|2632.4|3
1645784830000|2022-02-25 10:27:10|||||||||1
1645784850000|2022-02-25 10:27:30|2636.9|2632.9|2636.4|2632.4|2636.9|2632.9|2636.4|2632.4|0
1645784870000|2022-02-25 10:27:50|2636.9|2632.9|2637.4|2633.4|2637.9|2633.9|2636.9|2632.9|2
1645784880000|2022-02-25 10:28:00|2637.9|2633.9|2638.4|2634.4|2638.4|2634.4|2637.9|2633.9|5
1645784990000|2022-02-25 10:29:50|||||||||3
1645785000000|2022-02-25 10:30:00|2637.9|2633.9|2637.9|2633.9|2638.4|2634.4|2637.9|2633.9|2
1645785040000|2022-02-25 10:30:40|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|2
1645785050000|2022-02-25 10:30:50|2639.4|2635.4|2639.5|2635.5|2639.9|2635.9|2638.9|2634.9|6
1645785060000|2022-02-25 10:31:00|2639.4|2635.4|2641.4|2637.4|2641.9|2637.9|2639.4|2635.4|15
1645785070000|2022-02-25 10:31:10|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|0
1645785080000|2022-02-25 10:31:20|2641.4|2637.4|2640.9|2636.9|2641.4|2637.4|2640.9|2636.9|1
1645785120000|2022-02-25 10:32:00|||||||||1
1645785140000|2022-02-25 10:32:20|2641.4|2637.4|2640.9|2636.9|2641.4|2637.4|2640.9|2636.9|5
1645785150000|2022-02-25 10:32:30|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|3
1645785180000|2022-02-25 10:33:00|2640.9|2636.9|2639.5|2635.5|2640.9|2636.9|2638.9|2634.9|5
1645785190000|2022-02-25 10:33:10|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|0
1645785200000|2022-02-25 10:33:20|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|1
1645785210000|2022-02-25 10:33:30|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|0
1645785220000|2022-02-25 10:33:40|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|0
1645785240000|2022-02-25 10:34:00|2638.5|2634.5|2639.9|2635.9|2639.9|2635.9|2638.5|2634.5|6
1645785250000|2022-02-25 10:34:10|2640.9|2636.9|2643.2|2639.2|2643.2|2639.2|2640.9|2636.9|6
1645785260000|2022-02-25 10:34:20|2643.4|2639.4|2643.9|2639.9|2644.9|2640.9|2643.4|2639.4|14
1645785270000|2022-02-25 10:34:30|2644.3|2640.3|2644.4|2640.4|2644.4|2640.4|2643.9|2639.9|11
1645785280000|2022-02-25 10:34:40|2643.9|2639.9|2642.9|2638.9|2643.9|2639.9|2642.9|2638.9|1
1645785290000|2022-02-25 10:34:50|2641.5|2637.5|2641.9|2637.9|2641.9|2637.9|2641.5|2637.5|1
1645785300000|2022-02-25 10:35:00|2642.9|2638.9|2643.9|2639.9|2643.9|2639.9|2642.9|2638.9|10
1645785310000|2022-02-25 10:35:10|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2642.9|2638.9|1
1645785320000|2022-02-25 10:35:20|2643.8|2639.8|2644.8|2640.8|2644.8|2640.8|2643.8|2639.8|8
1645785330000|2022-02-25 10:35:30|2644.9|2640.9|2643.5|2639.5|2644.9|2640.9|2643.5|2639.5|0
1645785340000|2022-02-25 10:35:40|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|0
1645785360000|2022-02-25 10:36:00|2642.9|2638.9|2643.4|2639.4|2643.4|2639.4|2642.4|2638.4|5
1645785370000|2022-02-25 10:36:10|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|30
1645785380000|2022-02-25 10:36:20|2644.6|2640.6|2644.8|2640.8|2645.8|2641.8|2644.6|2640.6|9
1645785400000|2022-02-25 10:36:40|2644.9|2640.9|2645.4|2641.4|2645.8|2641.8|2644.9|2640.9|11
1645785410000|2022-02-25 10:36:50|2645.8|2641.8|2643.9|2639.9|2645.8|2641.8|2643.9|2639.9|2
1645785420000|2022-02-25 10:37:00|2643.8|2639.8|2644.4|2640.4|2645.8|2641.8|2643.8|2639.8|9
1645785430000|2022-02-25 10:37:10|2643.8|2639.8|2643.4|2639.4|2643.8|2639.8|2643.3|2639.3|1
1645785440000|2022-02-25 10:37:20|2642.4|2638.4|2642.3|2638.3|2642.4|2638.4|2642.3|2638.3|2
1645785450000|2022-02-25 10:37:30|2642.7|2638.7|2642.4|2638.4|2642.7|2638.7|2642.4|2638.4|1
1645785460000|2022-02-25 10:37:40|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|0
1645785470000|2022-02-25 10:37:50|2641.3|2637.3|2641.3|2637.3|2641.8|2637.8|2641.3|2637.3|1
1645785500000|2022-02-25 10:38:20|2638.4|2634.4|2637.9|2633.9|2638.4|2634.4|2637.9|2633.9|47
1645785510000|2022-02-25 10:38:30|2637.7|2633.7|2637.2|2633.2|2637.7|2633.7|2636.4|2632.4|3
1645785520000|2022-02-25 10:38:40|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|0
1645785530000|2022-02-25 10:38:50|2636.7|2632.7|2635.4|2631.4|2636.7|2632.7|2635.4|2631.4|4
1645785540000|2022-02-25 10:39:00|||||||||1
1645785550000|2022-02-25 10:39:10|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|0
1645785560000|2022-02-25 10:39:20|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|2
1645785580000|2022-02-25 10:39:40|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|3
1645785600000|2022-02-25 10:40:00|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2
1645785610000|2022-02-25 10:40:10|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|0
1645785670000|2022-02-25 10:41:10|2631.8|2627.8|2630.9|2626.9|2631.8|2627.8|2630.9|2626.9|2
1645785680000|2022-02-25 10:41:20|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|1
1645785690000|2022-02-25 10:41:30|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|0
1645785730000|2022-02-25 10:42:10|2629.5|2625.5|2629.1|2625.1|2629.5|2625.5|2629.1|2625.1|1
1645785740000|2022-02-25 10:42:20|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|1
1645785750000|2022-02-25 10:42:30|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|1
1645785770000|2022-02-25 10:42:50|||||||||1
1645785780000|2022-02-25 10:43:00|2628.1|2624.1|2629.4|2625.4|2629.9|2625.9|2627.5|2623.5|6
1645785790000|2022-02-25 10:43:10|2628.6|2624.6|2627.4|2623.4|2628.6|2624.6|2627.4|2623.4|0
1645785810000|2022-02-25 10:43:30|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|0
1645785840000|2022-02-25 10:44:00|2627.9|2623.9|2629.4|2625.4|2629.4|2625.4|2627.9|2623.9|4
1645785850000|2022-02-25 10:44:10|2628|2624|2627|2623|2628|2624|2627|2623|4
1645785860000|2022-02-25 10:44:20|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|5
1645785870000|2022-02-25 10:44:30|2626|2622|2625.5|2621.5|2626|2622|2625.5|2621.5|2
1645785880000|2022-02-25 10:44:40|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|0
1645785890000|2022-02-25 10:44:50|||||||||2
1645785900000|2022-02-25 10:45:00|2624.9|2620.9|2625.4|2621.4|2625.4|2621.4|2624.9|2620.9|0
1645785910000|2022-02-25 10:45:10|||||||||1
1645785920000|2022-02-25 10:45:20|2625|2621|2624.4|2620.4|2625|2621|2624.4|2620.4|2
1645785950000|2022-02-25 10:45:50|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|4
1645785960000|2022-02-25 10:46:00|2623.4|2619.4|2623.9|2619.9|2623.9|2619.9|2623.4|2619.4|17
1645785970000|2022-02-25 10:46:10|2624.5|2620.5|2624.4|2620.4|2624.5|2620.5|2624.4|2620.4|4
1645785980000|2022-02-25 10:46:20|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|0
1645786020000|2022-02-25 10:47:00|||||||||2
1645786040000|2022-02-25 10:47:20|2624.9|2620.9|2623.9|2619.9|2624.9|2620.9|2623.9|2619.9|6
1645786050000|2022-02-25 10:47:30|2625.5|2621.5|2624.9|2620.9|2625.9|2621.9|2624.9|2620.9|56
1645786070000|2022-02-25 10:47:50|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|1
1645786080000|2022-02-25 10:48:00|2626.5|2622.5|2626.9|2622.9|2626.9|2622.9|2626.5|2622.5|2
1645786090000|2022-02-25 10:48:10|2626.5|2622.5|2626.9|2622.9|2626.9|2622.9|2626.5|2622.5|5
1645786130000|2022-02-25 10:48:50|2628.5|2624.5|2628.5|2624.5|2628.9|2624.9|2628.5|2624.5|6
1645786140000|2022-02-25 10:49:00|2628.9|2624.9|2629.7|2625.7|2630.5|2626.5|2628.9|2624.9|10
1645786150000|2022-02-25 10:49:10|2629.5|2625.5|2628.9|2624.9|2629.5|2625.5|2628.9|2624.9|1
1645786160000|2022-02-25 10:49:20|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2
1645786170000|2022-02-25 10:49:30|2628.7|2624.7|2628.5|2624.5|2629.5|2625.5|2628.5|2624.5|2
1645786180000|2022-02-25 10:49:40|2628.9|2624.9|2628.6|2624.6|2629|2625|2628.6|2624.6|17
1645786190000|2022-02-25 10:49:50|2629|2625|2629|2625|2629|2625|2629|2625|2
1645786200000|2022-02-25 10:50:00|2628.9|2624.9|2629.4|2625.4|2630.4|2626.4|2628.9|2624.9|8
1645786210000|2022-02-25 10:50:10|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|0
1645786230000|2022-02-25 10:50:30|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|0
1645786250000|2022-02-25 10:50:50|2629.5|2625.5|2628.5|2624.5|2629.5|2625.5|2628.5|2624.5|2
1645786260000|2022-02-25 10:51:00|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|6
1645786320000|2022-02-25 10:52:00|||||||||1
1645786330000|2022-02-25 10:52:10|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|0
1645786350000|2022-02-25 10:52:30|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|0
1645786380000|2022-02-25 10:53:00|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|1
1645786390000|2022-02-25 10:53:10|||||||||2
1645786440000|2022-02-25 10:54:00|2630.4|2626.4|2630.9|2626.9|2630.9|2626.9|2630.4|2626.4|2
1645786450000|2022-02-25 10:54:10|||||||||1
1645786490000|2022-02-25 10:54:50|2631.1|2627.1|2631.9|2627.9|2631.9|2627.9|2631.1|2627.1|5
1645786500000|2022-02-25 10:55:00|2631.8|2627.8|2630.9|2626.9|2631.8|2627.8|2630.9|2626.9|3
1645786510000|2022-02-25 10:55:10|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|0
1645786540000|2022-02-25 10:55:40|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|0
1645786560000|2022-02-25 10:56:00|2630|2626|2630.9|2626.9|2630.9|2626.9|2630|2626|1
1645786600000|2022-02-25 10:56:40|2631|2627|2631.4|2627.4|2631.4|2627.4|2631|2627|1
1645786610000|2022-02-25 10:56:50|||||||||1
1645786620000|2022-02-25 10:57:00|2630.5|2626.5|2630.9|2626.9|2630.9|2626.9|2630.5|2626.5|0
1645786660000|2022-02-25 10:57:40|||||||||1
1645786680000|2022-02-25 10:58:00|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2
1645786690000|2022-02-25 10:58:10|2632.5|2628.5|2633.4|2629.4|2633.4|2629.4|2632.5|2628.5|2
1645786700000|2022-02-25 10:58:20|2633.8|2629.8|2633.4|2629.4|2634.4|2630.4|2633.4|2629.4|3
1645786720000|2022-02-25 10:58:40|||||||||1
1645786790000|2022-02-25 10:59:50|||||||||1
1645786860000|2022-02-25 11:01:00|2633.5|2629.5|2633.9|2629.9|2633.9|2629.9|2633.5|2629.5|1
1645786870000|2022-02-25 11:01:10|2634|2630|2635.9|2631.9|2635.9|2631.9|2634|2630|4
1645786880000|2022-02-25 11:01:20|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|0
1645786930000|2022-02-25 11:02:10|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|0
1645786960000|2022-02-25 11:02:40|2634.1|2630.1|2633.9|2629.9|2634.1|2630.1|2633.5|2629.5|5
1645786990000|2022-02-25 11:03:10|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2633.4|2629.4|2
1645787010000|2022-02-25 11:03:30|2633.4|2629.4|2633|2629|2633.4|2629.4|2632.5|2628.5|6
1645787020000|2022-02-25 11:03:40|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|0
1645787030000|2022-02-25 11:03:50|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|1
1645787040000|2022-02-25 11:04:00|2632.9|2628.9|2633.5|2629.5|2634.2|2630.2|2632.9|2628.9|2
1645787050000|2022-02-25 11:04:10|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|1
1645787070000|2022-02-25 11:04:30|2632.1|2628.1|2631.5|2627.5|2632.1|2628.1|2630.7|2626.7|2
1645787080000|2022-02-25 11:04:40|2631.4|2627.4|2630.9|2626.9|2631.4|2627.4|2630.9|2626.9|2
1645787090000|2022-02-25 11:04:50|2631|2627|2631.5|2627.5|2631.9|2627.9|2631|2627|2
1645787100000|2022-02-25 11:05:00|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|0
1645787110000|2022-02-25 11:05:10|2631.5|2627.5|2631.4|2627.4|2631.5|2627.5|2631.4|2627.4|0
1645787120000|2022-02-25 11:05:20|2631.9|2627.9|2632.4|2628.4|2632.4|2628.4|2631.9|2627.9|1
1645787130000|2022-02-25 11:05:30|2631.9|2627.9|2631.4|2627.4|2631.9|2627.9|2631.4|2627.4|0
1645787140000|2022-02-25 11:05:40|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|0
1645787150000|2022-02-25 11:05:50|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|0
1645787160000|2022-02-25 11:06:00|2630.9|2626.9|2630.5|2626.5|2630.9|2626.9|2630.5|2626.5|0
1645787170000|2022-02-25 11:06:10|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|0
1645787180000|2022-02-25 11:06:20|2629.5|2625.5|2628.4|2624.4|2629.5|2625.5|2628.4|2624.4|1
1645787190000|2022-02-25 11:06:30|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2
1645787200000|2022-02-25 11:06:40|2628.4|2624.4|2627.9|2623.9|2628.4|2624.4|2627.9|2623.9|2
1645787210000|2022-02-25 11:06:50|2629.4|2625.4|2628.4|2624.4|2629.4|2625.4|2628.4|2624.4|5
1645787270000|2022-02-25 11:07:50|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|0
1645787300000|2022-02-25 11:08:20|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|1
1645787310000|2022-02-25 11:08:30|2627.5|2623.5|2627.4|2623.4|2627.5|2623.5|2627.4|2623.4|1
1645787370000|2022-02-25 11:09:30|2627.9|2623.9|2628.4|2624.4|2629.4|2625.4|2627.9|2623.9|2
1645787380000|2022-02-25 11:09:40|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|0
1645787490000|2022-02-25 11:11:30|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|1
1645787500000|2022-02-25 11:11:40|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2
1645787510000|2022-02-25 11:11:50|2628|2624|2627.4|2623.4|2628|2624|2627.4|2623.4|1
1645787540000|2022-02-25 11:12:20|2629|2625|2629|2625|2629|2625|2629|2625|16
1645787630000|2022-02-25 11:13:50|2629.9|2625.9|2630.9|2626.9|2630.9|2626.9|2629.9|2625.9|2
1645787640000|2022-02-25 11:14:00|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|2
1645787650000|2022-02-25 11:14:10|2632.4|2628.4|2630.5|2626.5|2632.4|2628.4|2630.5|2626.5|2
1645787660000|2022-02-25 11:14:20|2630.4|2626.4|2630|2626|2630.4|2626.4|2630|2626|2
1645787670000|2022-02-25 11:14:30|2629.9|2625.9|2630.9|2626.9|2630.9|2626.9|2629.9|2625.9|3
1645787680000|2022-02-25 11:14:40|2630.5|2626.5|2629.9|2625.9|2630.5|2626.5|2629.9|2625.9|1
1645787710000|2022-02-25 11:15:10|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|2
1645787720000|2022-02-25 11:15:20|2629.9|2625.9|2630.9|2626.9|2630.9|2626.9|2629.9|2625.9|3
1645787730000|2022-02-25 11:15:30|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|0
1645787740000|2022-02-25 11:15:40|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|0
1645787760000|2022-02-25 11:16:00|2630.9|2626.9|2630.5|2626.5|2630.9|2626.9|2630.5|2626.5|0
1645787770000|2022-02-25 11:16:10|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|0
1645787800000|2022-02-25 11:16:40|2630.9|2626.9|2631.9|2627.9|2632.3|2628.3|2630.9|2626.9|2
1645787810000|2022-02-25 11:16:50|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|0
1645787820000|2022-02-25 11:17:00|2631.4|2627.4|2629.9|2625.9|2631.4|2627.4|2629.9|2625.9|1
1645787830000|2022-02-25 11:17:10|2629.5|2625.5|2627.4|2623.4|2629.5|2625.5|2627.4|2623.4|7
1645787840000|2022-02-25 11:17:20|2627.8|2623.8|2626.9|2622.9|2627.9|2623.9|2626.9|2622.9|1
1645787940000|2022-02-25 11:19:00|2628.4|2624.4|2626.4|2622.4|2628.4|2624.4|2626.4|2622.4|51
1645787970000|2022-02-25 11:19:30|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2
1645787980000|2022-02-25 11:19:40|2627.9|2623.9|2627.4|2623.4|2627.9|2623.9|2627.4|2623.4|9
1645787990000|2022-02-25 11:19:50|2627|2623|2627|2623|2627|2623|2627|2623|0
1645788010000|2022-02-25 11:20:10|2627.1|2623.1|2627.5|2623.5|2627.5|2623.5|2627.1|2623.1|2
1645788080000|2022-02-25 11:21:20|2626|2622|2626|2622|2626|2622|2626|2622|1
1645788090000|2022-02-25 11:21:30|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|11
1645788100000|2022-02-25 11:21:40|2626.4|2622.4|2625.9|2621.9|2626.4|2622.4|2625.9|2621.9|1
1645788110000|2022-02-25 11:21:50|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|1
1645788130000|2022-02-25 11:22:10|2627.9|2623.9|2626.4|2622.4|2627.9|2623.9|2626.4|2622.4|4
1645788160000|2022-02-25 11:22:40|2626.6|2622.6|2627.4|2623.4|2627.9|2623.9|2626.6|2622.6|2
1645788170000|2022-02-25 11:22:50|2627.9|2623.9|2627.4|2623.4|2627.9|2623.9|2627.4|2623.4|1
1645788210000|2022-02-25 11:23:30|||||||||1
1645788220000|2022-02-25 11:23:40|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|0
1645788250000|2022-02-25 11:24:10|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|1
1645788280000|2022-02-25 11:24:40|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2
1645788290000|2022-02-25 11:24:50|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|1
1645788300000|2022-02-25 11:25:00|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|8
1645788310000|2022-02-25 11:25:10|2627.4|2623.4|2626.9|2622.9|2627.4|2623.4|2626.9|2622.9|1
1645788320000|2022-02-25 11:25:20|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|1
1645788380000|2022-02-25 11:26:20|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|1
1645788420000|2022-02-25 11:27:00|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|1
1645788430000|2022-02-25 11:27:10|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|1
1645788440000|2022-02-25 11:27:20|2626.5|2622.5|2626.4|2622.4|2626.5|2622.5|2626.4|2622.4|0
1645788460000|2022-02-25 11:27:40|||||||||1
1645788470000|2022-02-25 11:27:50|2626|2622|2625.9|2621.9|2626|2622|2625.9|2621.9|1
1645788480000|2022-02-25 11:28:00|2626|2622|2626.5|2622.5|2626.9|2622.9|2626|2622|4
1645788490000|2022-02-25 11:28:10|2626.4|2622.4|2625.9|2621.9|2626.4|2622.4|2625.9|2621.9|0
1645788510000|2022-02-25 11:28:30|2626|2622|2626|2622|2626|2622|2626|2622|0
1645788520000|2022-02-25 11:28:40|2626.1|2622.1|2627.4|2623.4|2627.8|2623.8|2626.1|2622.1|3
1645788530000|2022-02-25 11:28:50|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|0
1645788540000|2022-02-25 11:29:00|||||||||2
1645788550000|2022-02-25 11:29:10|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|0
1645788560000|2022-02-25 11:29:20|2627.9|2623.9|2627.4|2623.4|2627.9|2623.9|2627.4|2623.4|0
1645788580000|2022-02-25 11:29:40|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|0
1645788590000|2022-02-25 11:29:50|2627.5|2623.5|2627.4|2623.4|2627.5|2623.5|2627.4|2623.4|0
1645788610000|2022-02-25 11:30:10|2627.9|2623.9|2627.9|2623.9|2628.9|2624.9|2627.9|2623.9|3
1645788630000|2022-02-25 11:30:30|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|1
1645788700000|2022-02-25 11:31:40|2627.8|2623.8|2627.9|2623.9|2627.9|2623.9|2627.8|2623.8|0
1645788720000|2022-02-25 11:32:00|2628|2624|2628.4|2624.4|2628.4|2624.4|2628|2624|4
1645788730000|2022-02-25 11:32:10|2627.9|2623.9|2625.9|2621.9|2627.9|2623.9|2625.9|2621.9|4
1645788740000|2022-02-25 11:32:20|2625.3|2621.3|2625.4|2621.4|2625.4|2621.4|2624.9|2620.9|11
1645788750000|2022-02-25 11:32:30|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|0
1645788770000|2022-02-25 11:32:50|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|1
1645788800000|2022-02-25 11:33:20|2625.9|2621.9|2624.9|2620.9|2625.9|2621.9|2624.9|2620.9|6
1645788810000|2022-02-25 11:33:30|2624.4|2620.4|2624.9|2620.9|2624.9|2620.9|2624.4|2620.4|0
1645788820000|2022-02-25 11:33:40|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|4
1645788860000|2022-02-25 11:34:20|2625.8|2621.8|2625.9|2621.9|2625.9|2621.9|2625.8|2621.8|0
1645788870000|2022-02-25 11:34:30|2626.9|2622.9|2626.4|2622.4|2626.9|2622.9|2626.4|2622.4|4
1645788900000|2022-02-25 11:35:00|2626.3|2622.3|2625.4|2621.4|2626.3|2622.3|2625.4|2621.4|1
1645788920000|2022-02-25 11:35:20|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|1
1645788930000|2022-02-25 11:35:30|||||||||2
1645788940000|2022-02-25 11:35:40|2626.2|2622.2|2625.9|2621.9|2626.2|2622.2|2625.9|2621.9|4
1645788950000|2022-02-25 11:35:50|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|1
1645789000000|2022-02-25 11:36:40|2625|2621|2625.4|2621.4|2625.4|2621.4|2625|2621|2
1645789030000|2022-02-25 11:37:10|2625.8|2621.8|2625.9|2621.9|2625.9|2621.9|2625.8|2621.8|0
1645789040000|2022-02-25 11:37:20|||||||||1
1645789060000|2022-02-25 11:37:40|||||||||1
1645789080000|2022-02-25 11:38:00|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2
1645789150000|2022-02-25 11:39:10|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2
1645789180000|2022-02-25 11:39:40|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|0
1645789200000|2022-02-25 11:40:00|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|0
1645789210000|2022-02-25 11:40:10|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|0
1645789220000|2022-02-25 11:40:20|2624.8|2620.8|2624.9|2620.9|2624.9|2620.9|2624.8|2620.8|0
1645789240000|2022-02-25 11:40:40|2625.4|2621.4|2624.9|2620.9|2625.4|2621.4|2624.9|2620.9|4
1645789290000|2022-02-25 11:41:30|||||||||1
1645789320000|2022-02-25 11:42:00|2625.1|2621.1|2625.9|2621.9|2625.9|2621.9|2625.1|2621.1|2
1645789340000|2022-02-25 11:42:20|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2
1645789350000|2022-02-25 11:42:30|2624.5|2620.5|2623.9|2619.9|2624.5|2620.5|2623.9|2619.9|0
1645789360000|2022-02-25 11:42:40|2624.9|2620.9|2625.4|2621.4|2625.4|2621.4|2624.9|2620.9|4
1645789380000|2022-02-25 11:43:00|||||||||1
1645789400000|2022-02-25 11:43:20|2624.9|2620.9|2624.9|2620.9|2625.4|2621.4|2624.9|2620.9|8
1645789420000|2022-02-25 11:43:40|2624.8|2620.8|2623.4|2619.4|2624.8|2620.8|2623.4|2619.4|2
1645789480000|2022-02-25 11:44:40|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|0
1645789510000|2022-02-25 11:45:10|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|5
1645789550000|2022-02-25 11:45:50|2625.8|2621.8|2625.9|2621.9|2625.9|2621.9|2625.8|2621.8|1
1645789560000|2022-02-25 11:46:00|2626.4|2622.4|2626.4|2622.4|2627.4|2623.4|2626.4|2622.4|5
1645789570000|2022-02-25 11:46:10|2626.8|2622.8|2626.9|2622.9|2626.9|2622.9|2626.8|2622.8|1
1645789590000|2022-02-25 11:46:30|2626.4|2622.4|2626.9|2622.9|2626.9|2622.9|2626.4|2622.4|4
1645789630000|2022-02-25 11:47:10|2627.9|2623.9|2627.4|2623.4|2628.9|2624.9|2627.4|2623.4|6
1645789640000|2022-02-25 11:47:20|2626.4|2622.4|2626.5|2622.5|2627.4|2623.4|2625.9|2621.9|5
1645789650000|2022-02-25 11:47:30|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|0
1645789660000|2022-02-25 11:47:40|2625.5|2621.5|2625.4|2621.4|2625.5|2621.5|2625.4|2621.4|0
1645789690000|2022-02-25 11:48:10|2626.4|2622.4|2627.4|2623.4|2627.4|2623.4|2626.4|2622.4|8
1645789700000|2022-02-25 11:48:20|2626.9|2622.9|2626.4|2622.4|2626.9|2622.9|2626.4|2622.4|0
1645789710000|2022-02-25 11:48:30|2625.9|2621.9|2626.4|2622.4|2626.9|2622.9|2625.9|2621.9|3
1645789740000|2022-02-25 11:49:00|2626.8|2622.8|2626.9|2622.9|2626.9|2622.9|2626.8|2622.8|0
1645789840000|2022-02-25 11:50:40|2626.4|2622.4|2626.9|2622.9|2626.9|2622.9|2626.4|2622.4|2
1645789850000|2022-02-25 11:50:50|2626.4|2622.4|2627.8|2623.8|2627.8|2623.8|2626.4|2622.4|1
1645789860000|2022-02-25 11:51:00|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|0
1645789870000|2022-02-25 11:51:10|2627.4|2623.4|2624.9|2620.9|2627.4|2623.4|2624.9|2620.9|5
1645789890000|2022-02-25 11:51:30|2624.5|2620.5|2624.4|2620.4|2624.5|2620.5|2624.4|2620.4|0
1645789910000|2022-02-25 11:51:50|2624.9|2620.9|2624.9|2620.9|2625.4|2621.4|2624.9|2620.9|4
1645789930000|2022-02-25 11:52:10|2623.9|2619.9|2624.4|2620.4|2624.4|2620.4|2623.9|2619.9|1
1645789940000|2022-02-25 11:52:20|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|1
1645790000000|2022-02-25 11:53:20|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|1
1645790020000|2022-02-25 11:53:40|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2
1645790050000|2022-02-25 11:54:10|2628.9|2624.9|2630.4|2626.4|2630.4|2626.4|2628.9|2624.9|9
1645790060000|2022-02-25 11:54:20|2630.9|2626.9|2634.9|2630.9|2634.9|2630.9|2629.5|2625.5|124
1645790070000|2022-02-25 11:54:30|2635.8|2631.8|2636.4|2632.4|2637.4|2633.4|2635.4|2631.4|61
1645790080000|2022-02-25 11:54:40|2635.5|2631.5|2637.8|2633.8|2637.8|2633.8|2635.4|2631.4|16
1645790090000|2022-02-25 11:54:50|2637.7|2633.7|2636.8|2632.8|2637.7|2633.7|2636.8|2632.8|5
1645790100000|2022-02-25 11:55:00|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|2637.4|2633.4|2
1645790110000|2022-02-25 11:55:10|2638|2634|2639.4|2635.4|2639.8|2635.8|2638|2634|7
1645790120000|2022-02-25 11:55:20|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2638.9|2634.9|2
1645790130000|2022-02-25 11:55:30|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|0
1645790140000|2022-02-25 11:55:40|2638.7|2634.7|2639.3|2635.3|2639.3|2635.3|2638.7|2634.7|5
1645790150000|2022-02-25 11:55:50|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|6
1645790160000|2022-02-25 11:56:00|2637.9|2633.9|2637.8|2633.8|2637.9|2633.9|2637.8|2633.8|0
1645790170000|2022-02-25 11:56:10|2638.2|2634.2|2638.3|2634.3|2638.3|2634.3|2638.2|2634.2|0
1645790190000|2022-02-25 11:56:30|2635.9|2631.9|2635.4|2631.4|2635.9|2631.9|2635.4|2631.4|1
1645790200000|2022-02-25 11:56:40|2636.2|2632.2|2635.8|2631.8|2636.4|2632.4|2635.8|2631.8|0
1645790220000|2022-02-25 11:57:00|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|1
1645790230000|2022-02-25 11:57:10|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|4
1645790260000|2022-02-25 11:57:40|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|7
1645790270000|2022-02-25 11:57:50|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|0
1645790280000|2022-02-25 11:58:00|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|1
1645790290000|2022-02-25 11:58:10|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|1
1645790300000|2022-02-25 11:58:20|2634.7|2630.7|2634.8|2630.8|2634.8|2630.8|2633.8|2629.8|3
1645790310000|2022-02-25 11:58:30|2635.8|2631.8|2636.4|2632.4|2636.8|2632.8|2635.8|2631.8|7
1645790320000|2022-02-25 11:58:40|2635.4|2631.4|2635.8|2631.8|2635.8|2631.8|2635.3|2631.3|8
1645790350000|2022-02-25 11:59:10|2635.3|2631.3|2634.8|2630.8|2635.3|2631.3|2634.8|2630.8|1
1645790380000|2022-02-25 11:59:40|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|1
1645790390000|2022-02-25 11:59:50|2633.4|2629.4|2633.3|2629.3|2633.4|2629.4|2633.3|2629.3|0
1645790400000|2022-02-25 12:00:00|2632.9|2628.9|2633.8|2629.8|2633.8|2629.8|2632.9|2628.9|1
1645790420000|2022-02-25 12:00:20|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|1
1645790430000|2022-02-25 12:00:30|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|0
1645790440000|2022-02-25 12:00:40|2633.8|2629.8|2633.9|2629.9|2633.9|2629.9|2633.8|2629.8|0
1645790460000|2022-02-25 12:01:00|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|1
1645790490000|2022-02-25 12:01:30|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|0
1645790500000|2022-02-25 12:01:40|2635.2|2631.2|2635.4|2631.4|2635.4|2631.4|2635.2|2631.2|10
1645790530000|2022-02-25 12:02:10|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2633.8|2629.8|3
1645790540000|2022-02-25 12:02:20|2634.8|2630.8|2635.8|2631.8|2635.8|2631.8|2634.8|2630.8|1
1645790550000|2022-02-25 12:02:30|2635.4|2631.4|2633.8|2629.8|2635.4|2631.4|2633.8|2629.8|5
1645790560000|2022-02-25 12:02:40|2634.2|2630.2|2634.3|2630.3|2634.3|2630.3|2634.2|2630.2|0
1645790640000|2022-02-25 12:04:00|2634.7|2630.7|2634.9|2630.9|2634.9|2630.9|2634.7|2630.7|1
1645790670000|2022-02-25 12:04:30|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|0
1645790680000|2022-02-25 12:04:40|2634.4|2630.4|2634.8|2630.8|2634.8|2630.8|2634.4|2630.4|0
1645790710000|2022-02-25 12:05:10|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|0
1645790740000|2022-02-25 12:05:40|2635.4|2631.4|2633.3|2629.3|2635.9|2631.9|2632.9|2628.9|18
1645790750000|2022-02-25 12:05:50|2632.8|2628.8|2633.2|2629.2|2633.2|2629.2|2632.8|2628.8|0
1645790760000|2022-02-25 12:06:00|2633.4|2629.4|2633.8|2629.8|2633.8|2629.8|2632.8|2628.8|5
1645790780000|2022-02-25 12:06:20|2633.4|2629.4|2633.3|2629.3|2633.4|2629.4|2632.8|2628.8|1
1645790800000|2022-02-25 12:06:40|2634.9|2630.9|2635.2|2631.2|2635.9|2631.9|2634.9|2630.9|25
1645790810000|2022-02-25 12:06:50|2635.4|2631.4|2635|2631|2635.4|2631.4|2635|2631|2
1645790820000|2022-02-25 12:07:00|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|0
1645790830000|2022-02-25 12:07:10|2634.9|2630.9|2635.9|2631.9|2635.9|2631.9|2634.9|2630.9|4
1645790840000|2022-02-25 12:07:20|2635.5|2631.5|2635.4|2631.4|2635.5|2631.5|2635.4|2631.4|0
1645790910000|2022-02-25 12:08:30|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|0
1645790920000|2022-02-25 12:08:40|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|0
1645790930000|2022-02-25 12:08:50|||||||||1
1645790980000|2022-02-25 12:09:40|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|1
1645790990000|2022-02-25 12:09:50|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|4
1645791000000|2022-02-25 12:10:00|||||||||3
1645791020000|2022-02-25 12:10:20|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|1
1645791060000|2022-02-25 12:11:00|2635|2631|2635.9|2631.9|2635.9|2631.9|2634.8|2630.8|1
1645791080000|2022-02-25 12:11:20|||||||||3
1645791090000|2022-02-25 12:11:30|2635.4|2631.4|2635.8|2631.8|2635.9|2631.9|2635.4|2631.4|1
1645791100000|2022-02-25 12:11:40|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|0
1645791160000|2022-02-25 12:12:40|2635.8|2631.8|2637.4|2633.4|2637.4|2633.4|2635.8|2631.8|6
1645791200000|2022-02-25 12:13:20|2638.2|2634.2|2638.4|2634.4|2638.4|2634.4|2638.2|2634.2|0
1645791250000|2022-02-25 12:14:10|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|0
1645791300000|2022-02-25 12:15:00|2639.4|2635.4|2639.8|2635.8|2639.8|2635.8|2639.4|2635.4|1
1645791310000|2022-02-25 12:15:10|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|0
1645791330000|2022-02-25 12:15:30|2639.9|2635.9|2639.8|2635.8|2639.9|2635.9|2639.8|2635.8|0
1645791360000|2022-02-25 12:16:00|2640.4|2636.4|2639.9|2635.9|2640.8|2636.8|2639.9|2635.9|0
1645791370000|2022-02-25 12:16:10|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2639.9|2635.9|0
1645791400000|2022-02-25 12:16:40|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2640.8|2636.8|2
1645791420000|2022-02-25 12:17:00|2640.8|2636.8|2641.2|2637.2|2641.2|2637.2|2640.8|2636.8|2
1645791430000|2022-02-25 12:17:10|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|1
1645791460000|2022-02-25 12:17:40|2639.8|2635.8|2640.3|2636.3|2640.3|2636.3|2639.8|2635.8|0
1645791480000|2022-02-25 12:18:00|||||||||1
1645791520000|2022-02-25 12:18:40|2639.8|2635.8|2640.4|2636.4|2640.4|2636.4|2639.8|2635.8|2
1645791530000|2022-02-25 12:18:50|2640.2|2636.2|2638.4|2634.4|2640.2|2636.2|2637.8|2633.8|2
1645791570000|2022-02-25 12:19:30|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|0
1645791600000|2022-02-25 12:20:00|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|1
1645791610000|2022-02-25 12:20:10|||||||||2
1645791680000|2022-02-25 12:21:20|||||||||2
1645791720000|2022-02-25 12:22:00|||||||||10
1645791800000|2022-02-25 12:23:20|||||||||4
1645791830000|2022-02-25 12:23:50|2638.4|2634.4|2640.3|2636.3|2640.3|2636.3|2638.4|2634.4|11
1645791840000|2022-02-25 12:24:00|2639.9|2635.9|2640.2|2636.2|2640.8|2636.8|2639.9|2635.9|5
1645791850000|2022-02-25 12:24:10|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|0
1645791900000|2022-02-25 12:25:00|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|0
1645791920000|2022-02-25 12:25:20|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.4|2636.4|6
1645791940000|2022-02-25 12:25:40|2641|2637|2640.7|2636.7|2641|2637|2640.7|2636.7|2
1645791960000|2022-02-25 12:26:00|2640.8|2636.8|2641.2|2637.2|2641.2|2637.2|2640.8|2636.8|1
1645791970000|2022-02-25 12:26:10|2641.7|2637.7|2641.3|2637.3|2641.7|2637.7|2641.3|2637.3|1
1645791980000|2022-02-25 12:26:20|2640.9|2636.9|2640.9|2636.9|2641.3|2637.3|2640.7|2636.7|1
1645792000000|2022-02-25 12:26:40|2641.3|2637.3|2641.7|2637.7|2641.7|2637.7|2641.3|2637.3|1
1645792010000|2022-02-25 12:26:50|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|1
1645792020000|2022-02-25 12:27:00|||||||||2
1645792030000|2022-02-25 12:27:10|2641.8|2637.8|2641.3|2637.3|2642.2|2638.2|2641.3|2637.3|5
1645792040000|2022-02-25 12:27:20|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|0
1645792060000|2022-02-25 12:27:40|2641|2637|2642.2|2638.2|2642.2|2638.2|2641|2637|3
1645792070000|2022-02-25 12:27:50|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1645792080000|2022-02-25 12:28:00|||||||||5
1645792090000|2022-02-25 12:28:10|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2
1645792100000|2022-02-25 12:28:20|2641.8|2637.8|2641.2|2637.2|2641.8|2637.8|2640.8|2636.8|0
1645792130000|2022-02-25 12:28:50|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|0
1645792150000|2022-02-25 12:29:10|2639.9|2635.9|2640.8|2636.8|2640.8|2636.8|2639.9|2635.9|6
1645792160000|2022-02-25 12:29:20|||||||||1
1645792180000|2022-02-25 12:29:40|2641|2637|2640.8|2636.8|2641|2637|2640.8|2636.8|1
1645792190000|2022-02-25 12:29:50|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|0
1645792200000|2022-02-25 12:30:00|2640.9|2636.9|2640.8|2636.8|2640.9|2636.9|2640.8|2636.8|0
1645792240000|2022-02-25 12:30:40|2641.3|2637.3|2640.8|2636.8|2641.3|2637.3|2640.8|2636.8|2
1645792250000|2022-02-25 12:30:50|2640.4|2636.4|2639.9|2635.9|2640.4|2636.4|2639.9|2635.9|1
1645792260000|2022-02-25 12:31:00|2640.3|2636.3|2639.9|2635.9|2640.4|2636.4|2639.9|2635.9|3
1645792280000|2022-02-25 12:31:20|2638.8|2634.8|2637.8|2633.8|2638.8|2634.8|2637.8|2633.8|6
1645792320000|2022-02-25 12:32:00|2638.4|2634.4|2639.2|2635.2|2639.2|2635.2|2638.4|2634.4|5
1645792330000|2022-02-25 12:32:10|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|0
1645792350000|2022-02-25 12:32:30|2639.4|2635.4|2639.5|2635.5|2639.5|2635.5|2639.4|2635.4|1
1645792360000|2022-02-25 12:32:40|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|0
1645792370000|2022-02-25 12:32:50|2638.9|2634.9|2638.8|2634.8|2638.9|2634.9|2638.8|2634.8|0
1645792380000|2022-02-25 12:33:00|2639|2635|2639.4|2635.4|2639.4|2635.4|2639|2635|1
1645792390000|2022-02-25 12:33:10|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|0
1645792410000|2022-02-25 12:33:30|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|0
1645792440000|2022-02-25 12:34:00|2639.9|2635.9|2640.2|2636.2|2640.2|2636.2|2639.8|2635.8|5
1645792490000|2022-02-25 12:34:50|2639.8|2635.8|2639.3|2635.3|2639.8|2635.8|2639.3|2635.3|13
1645792550000|2022-02-25 12:35:50|2638.5|2634.5|2638.4|2634.4|2638.5|2634.5|2638.4|2634.4|0
1645792570000|2022-02-25 12:36:10|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|0
1645792600000|2022-02-25 12:36:40|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|2
1645792610000|2022-02-25 12:36:50|2638|2634|2638.4|2634.4|2638.4|2634.4|2638|2634|1
1645792630000|2022-02-25 12:37:10|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|4
1645792650000|2022-02-25 12:37:30|2638.4|2634.4|2637.8|2633.8|2638.4|2634.4|2637.8|2633.8|0
1645792660000|2022-02-25 12:37:40|||||||||2
1645792680000|2022-02-25 12:38:00|2638.7|2634.7|2638.4|2634.4|2638.7|2634.7|2638.4|2634.4|9
1645792700000|2022-02-25 12:38:20|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|0
1645792710000|2022-02-25 12:38:30|2637.1|2633.1|2636.4|2632.4|2637.1|2633.1|2636.4|2632.4|21
1645792720000|2022-02-25 12:38:40|2635.9|2631.9|2636.4|2632.4|2636.4|2632.4|2635.9|2631.9|4
1645792780000|2022-02-25 12:39:40|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|20
1645792790000|2022-02-25 12:39:50|2636.7|2632.7|2635.9|2631.9|2636.7|2632.7|2635.9|2631.9|1
1645792800000|2022-02-25 12:40:00|||||||||1
1645792920000|2022-02-25 12:42:00|2634.2|2630.2|2633.4|2629.4|2634.2|2630.2|2632.9|2628.9|28
1645792930000|2022-02-25 12:42:10|||||||||13
1645792980000|2022-02-25 12:43:00|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|0
1645793050000|2022-02-25 12:44:10|2634|2630|2634.4|2630.4|2635.3|2631.3|2634|2630|5
1645793060000|2022-02-25 12:44:20|2634.8|2630.8|2633.9|2629.9|2634.8|2630.8|2633.9|2629.9|1
1645793070000|2022-02-25 12:44:30|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|0
1645793110000|2022-02-25 12:45:10|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|0
1645793140000|2022-02-25 12:45:40|2634|2630|2635.4|2631.4|2635.4|2631.4|2634|2630|2
1645793160000|2022-02-25 12:46:00|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|1
1645793170000|2022-02-25 12:46:10|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|0
1645793220000|2022-02-25 12:47:00|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|1
1645793230000|2022-02-25 12:47:10|2634.8|2630.8|2632.9|2628.9|2634.8|2630.8|2632.9|2628.9|3
1645793240000|2022-02-25 12:47:20|2632.8|2628.8|2632.4|2628.4|2632.8|2628.8|2632.4|2628.4|1
1645793280000|2022-02-25 12:48:00|||||||||5
1645793300000|2022-02-25 12:48:20|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|0
1645793310000|2022-02-25 12:48:30|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|0
1645793340000|2022-02-25 12:49:00|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|0
1645793370000|2022-02-25 12:49:30|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|0
1645793410000|2022-02-25 12:50:10|2632.8|2628.8|2632|2628|2632.8|2628.8|2632|2628|52
1645793420000|2022-02-25 12:50:20|2631|2627|2631|2627|2631|2627|2631|2627|2
1645793430000|2022-02-25 12:50:30|2631.1|2627.1|2631.5|2627.5|2631.5|2627.5|2631.1|2627.1|6
1645793440000|2022-02-25 12:50:40|2632|2628|2632|2628|2632.5|2628.5|2632|2628|4
1645793450000|2022-02-25 12:50:50|2632.5|2628.5|2633|2629|2633|2629|2632.5|2628.5|5
1645793460000|2022-02-25 12:51:00|2633.5|2629.5|2634|2630|2634|2630|2633|2629|5
1645793470000|2022-02-25 12:51:10|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|1
1645793480000|2022-02-25 12:51:20|2634|2630|2633|2629|2634|2630|2633|2629|2
1645793490000|2022-02-25 12:51:30|2632.4|2628.4|2632|2628|2632.4|2628.4|2632|2628|1
1645793500000|2022-02-25 12:51:40|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|1
1645793520000|2022-02-25 12:52:00|2632.5|2628.5|2633|2629|2633|2629|2632.5|2628.5|0
1645793530000|2022-02-25 12:52:10|2632.8|2628.8|2632.4|2628.4|2632.8|2628.8|2632.4|2628.4|2
1645793540000|2022-02-25 12:52:20|||||||||1
1645793580000|2022-02-25 12:53:00|2632|2628|2632.4|2628.4|2632.4|2628.4|2632|2628|0
1645793590000|2022-02-25 12:53:10|2632|2628|2632|2628|2632|2628|2632|2628|0
1645793610000|2022-02-25 12:53:30|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2
1645793620000|2022-02-25 12:53:40|2633|2629|2633.4|2629.4|2633.4|2629.4|2633|2629|0
1645793640000|2022-02-25 12:54:00|2634.4|2630.4|2633.4|2629.4|2634.4|2630.4|2633.4|2629.4|4
1645793650000|2022-02-25 12:54:10|2633|2629|2632|2628|2633|2629|2632|2628|0
1645793690000|2022-02-25 12:54:50|2633|2629|2633|2629|2633|2629|2633|2629|1
1645793700000|2022-02-25 12:55:00|2633.4|2629.4|2633|2629|2633.4|2629.4|2632.4|2628.4|1
1645793710000|2022-02-25 12:55:10|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|0
1645793730000|2022-02-25 12:55:30|2632|2628|2632|2628|2632|2628|2632|2628|0
1645793740000|2022-02-25 12:55:40|2632.5|2628.5|2633.4|2629.4|2633.4|2629.4|2632.5|2628.5|1
1645793750000|2022-02-25 12:55:50|2633.5|2629.5|2634|2630|2634.4|2630.4|2633.5|2629.5|11
1645793760000|2022-02-25 12:56:00|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|0
1645793790000|2022-02-25 12:56:30|||||||||100
1645793800000|2022-02-25 12:56:40|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|1
1645793820000|2022-02-25 12:57:00|2634.4|2630.4|2634|2630|2634.4|2630.4|2634|2630|1
1645793830000|2022-02-25 12:57:10|2633.5|2629.5|2632.4|2628.4|2633.5|2629.5|2632.4|2628.4|1
1645793850000|2022-02-25 12:57:30|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|0
1645793860000|2022-02-25 12:57:40|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|0
1645793880000|2022-02-25 12:58:00|2632.5|2628.5|2632.1|2628.1|2633|2629|2632.1|2628.1|5
1645793890000|2022-02-25 12:58:10|2632|2628|2632.5|2628.5|2632.5|2628.5|2632|2628|5
1645793900000|2022-02-25 12:58:20|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|0
1645793910000|2022-02-25 12:58:30|2633.5|2629.5|2634.4|2630.4|2634.4|2630.4|2633.5|2629.5|0
1645793930000|2022-02-25 12:58:50|2634|2630|2634.9|2630.9|2634.9|2630.9|2634|2630|2
1645793940000|2022-02-25 12:59:00|2634.4|2630.4|2634.9|2630.9|2634.9|2630.9|2634.4|2630.4|3
1645793950000|2022-02-25 12:59:10|2634.8|2630.8|2634.4|2630.4|2634.8|2630.8|2634.4|2630.4|2
1645793970000|2022-02-25 12:59:30|2634|2630|2634|2630|2634|2630|2634|2630|0
1645793980000|2022-02-25 12:59:40|2633.8|2629.8|2633.4|2629.4|2633.8|2629.8|2633.4|2629.4|2
1645793990000|2022-02-25 12:59:50|2633.2|2629.2|2633.4|2629.4|2633.4|2629.4|2632.4|2628.4|1
1645794000000|2022-02-25 13:00:00|2631.4|2627.4|2626.4|2622.4|2631.4|2627.4|2626|2622|46
1645794010000|2022-02-25 13:00:10|2626|2622|2632.4|2628.4|2632.5|2628.5|2626|2622|11
1645794020000|2022-02-25 13:00:20|2632|2628|2631|2627|2632|2628|2631|2627|6
1645794030000|2022-02-25 13:00:30|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|3
1645794040000|2022-02-25 13:00:40|2631|2627|2630.5|2626.5|2631|2627|2630.5|2626.5|3
1645794050000|2022-02-25 13:00:50|2631|2627|2630.5|2626.5|2631|2627|2630.5|2626.5|1
1645794060000|2022-02-25 13:01:00|2630|2626|2629|2625|2630|2626|2628.5|2624.5|8
1645794070000|2022-02-25 13:01:10|2628|2624|2628|2624|2628|2624|2628|2624|5
1645794090000|2022-02-25 13:01:30|||||||||1
1645794100000|2022-02-25 13:01:40|||||||||1
1645794110000|2022-02-25 13:01:50|2630.5|2626.5|2631|2627|2631|2627|2630.5|2626.5|5
1645794120000|2022-02-25 13:02:00|2630.9|2626.9|2631|2627|2631|2627|2630.5|2626.5|4
1645794140000|2022-02-25 13:02:20|2628.6|2624.6|2629|2625|2629|2625|2628.6|2624.6|1
1645794150000|2022-02-25 13:02:30|2628|2624|2629|2625|2629|2625|2628|2624|12
1645794160000|2022-02-25 13:02:40|2628.9|2624.9|2628.5|2624.5|2628.9|2624.9|2628.5|2624.5|1
1645794170000|2022-02-25 13:02:50|2629|2625|2629|2625|2629|2625|2629|2625|1
1645794180000|2022-02-25 13:03:00|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.5|2624.5|1
1645794190000|2022-02-25 13:03:10|2629|2625|2629|2625|2629|2625|2629|2625|0
1645794200000|2022-02-25 13:03:20|2631|2627|2630|2626|2631.4|2627.4|2629.5|2625.5|8
1645794210000|2022-02-25 13:03:30|2629.8|2625.8|2629|2625|2629.8|2625.8|2629|2625|2
1645794220000|2022-02-25 13:03:40|||||||||2
1645794230000|2022-02-25 13:03:50|2628.8|2624.8|2629.5|2625.5|2630|2626|2628|2624|21
1645794240000|2022-02-25 13:04:00|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|1
1645794270000|2022-02-25 13:04:30|2630|2626|2630|2626|2630|2626|2630|2626|16
1645794280000|2022-02-25 13:04:40|2629.5|2625.5|2630|2626|2630|2626|2629.5|2625.5|0
1645794290000|2022-02-25 13:04:50|||||||||1
1645794300000|2022-02-25 13:05:00|2629.5|2625.5|2630|2626|2630|2626|2629.5|2625.5|4
1645794310000|2022-02-25 13:05:10|||||||||1
1645794330000|2022-02-25 13:05:30|||||||||2
1645794350000|2022-02-25 13:05:50|||||||||1
1645794370000|2022-02-25 13:06:10|||||||||1
1645794380000|2022-02-25 13:06:20|||||||||1
1645794390000|2022-02-25 13:06:30|||||||||1
1645794400000|2022-02-25 13:06:40|2629.5|2625.5|2629|2625|2629.5|2625.5|2629|2625|7
1645794410000|2022-02-25 13:06:50|2629.1|2625.1|2630|2626|2630|2626|2629.1|2625.1|1
1645794430000|2022-02-25 13:07:10|||||||||4
1645794460000|2022-02-25 13:07:40|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2
1645794470000|2022-02-25 13:07:50|2630|2626|2630|2626|2630|2626|2630|2626|2
1645794490000|2022-02-25 13:08:10|2631|2627|2632|2628|2632|2628|2631|2627|18
1645794500000|2022-02-25 13:08:20|||||||||1
1645794510000|2022-02-25 13:08:30|||||||||1
1645794520000|2022-02-25 13:08:40|2630.5|2626.5|2630|2626|2630.5|2626.5|2630|2626|1
1645794540000|2022-02-25 13:09:00|2629.5|2625.5|2629.5|2625.5|2630|2626|2629.5|2625.5|6
1645794570000|2022-02-25 13:09:30|2629|2625|2629|2625|2629|2625|2629|2625|0
1645794580000|2022-02-25 13:09:40|2629.1|2625.1|2629.5|2625.5|2632|2628|2629.1|2625.1|22
1645794590000|2022-02-25 13:09:50|2629|2625|2629|2625|2629|2625|2628.5|2624.5|4
1645794600000|2022-02-25 13:10:00|||||||||1
1645794620000|2022-02-25 13:10:20|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|1
1645794640000|2022-02-25 13:10:40|2629|2625|2631|2627|2631|2627|2629|2625|33
1645794660000|2022-02-25 13:11:00|2630.5|2626.5|2631|2627|2631|2627|2630.5|2626.5|1
1645794690000|2022-02-25 13:11:30|||||||||5
1645794710000|2022-02-25 13:11:50|2630.9|2626.9|2630.5|2626.5|2630.9|2626.9|2630.5|2626.5|3
1645794720000|2022-02-25 13:12:00|2630.9|2626.9|2629|2625|2631|2627|2629|2625|2
1645794760000|2022-02-25 13:12:40|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2
1645794770000|2022-02-25 13:12:50|||||||||4
1645794780000|2022-02-25 13:13:00|2628|2624|2628|2624|2628|2624|2628|2624|14
1645794800000|2022-02-25 13:13:20|2628.5|2624.5|2628|2624|2629|2625|2628|2624|6
1645794810000|2022-02-25 13:13:30|||||||||1
1645794830000|2022-02-25 13:13:50|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|7
1645794840000|2022-02-25 13:14:00|2629|2625|2629|2625|2629|2625|2629|2625|0
1645794870000|2022-02-25 13:14:30|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|7
1645794890000|2022-02-25 13:14:50|2630|2626|2630|2626|2630|2626|2630|2626|0
1645794900000|2022-02-25 13:15:00|||||||||2
1645794910000|2022-02-25 13:15:10|2629.8|2625.8|2629|2625|2629.8|2625.8|2629|2625|2
1645794920000|2022-02-25 13:15:20|2629.9|2625.9|2629.5|2625.5|2629.9|2625.9|2629.5|2625.5|1
1645794930000|2022-02-25 13:15:30|2629.4|2625.4|2629|2625|2629.4|2625.4|2629|2625|0
1645794940000|2022-02-25 13:15:40|||||||||1
1645795020000|2022-02-25 13:17:00|2629.1|2625.1|2632|2628|2632|2628|2629.1|2625.1|28
1645795030000|2022-02-25 13:17:10|2631.7|2627.7|2630|2626|2631.7|2627.7|2630|2626|3
1645795070000|2022-02-25 13:17:50|2630.1|2626.1|2630.4|2626.4|2631|2627|2630.1|2626.1|2
1645795080000|2022-02-25 13:18:00|2630|2626|2629|2625|2630|2626|2629|2625|3
1645795140000|2022-02-25 13:19:00|2628.8|2624.8|2628.9|2624.9|2629|2625|2628.8|2624.8|2
1645795150000|2022-02-25 13:19:10|2629|2625|2628.9|2624.9|2629|2625|2628.5|2624.5|2
1645795170000|2022-02-25 13:19:30|2629|2625|2629|2625|2629|2625|2629|2625|0
1645795200000|2022-02-25 13:20:00|2630|2626|2630|2626|2630|2626|2630|2626|9
1645795220000|2022-02-25 13:20:20|2629.8|2625.8|2629.5|2625.5|2629.8|2625.8|2629.4|2625.4|2
1645795230000|2022-02-25 13:20:30|2629.4|2625.4|2630|2626|2630|2626|2629.4|2625.4|0
1645795240000|2022-02-25 13:20:40|2631|2627|2630.5|2626.5|2631|2627|2630.5|2626.5|13
1645795260000|2022-02-25 13:21:00|2631|2627|2631|2627|2631|2627|2630.5|2626.5|6
1645795270000|2022-02-25 13:21:10|2631.1|2627.1|2632|2628|2632|2628|2631.1|2627.1|1
1645795280000|2022-02-25 13:21:20|2632.5|2628.5|2633|2629|2634|2630|2632.5|2628.5|16
1645795320000|2022-02-25 13:22:00|2632.8|2628.8|2630|2626|2632.8|2628.8|2630|2626|8
1645795340000|2022-02-25 13:22:20|2629|2625|2629|2625|2629|2625|2629|2625|4
1645795360000|2022-02-25 13:22:40|2630|2626|2630|2626|2630|2626|2630|2626|1
1645795380000|2022-02-25 13:23:00|2629.5|2625.5|2629|2625|2629.5|2625.5|2629|2625|6
1645795400000|2022-02-25 13:23:20|2630|2626|2630.5|2626.5|2631|2627|2630|2626|11
1645795430000|2022-02-25 13:23:50|2631|2627|2631|2627|2631|2627|2631|2627|0
1645795440000|2022-02-25 13:24:00|2631.1|2627.1|2632|2628|2632|2628|2631.1|2627.1|14
1645795450000|2022-02-25 13:24:10|||||||||1
1645795530000|2022-02-25 13:25:30|2631|2627|2630|2626|2631|2627|2630|2626|10
1645795540000|2022-02-25 13:25:40|2629.9|2625.9|2629.5|2625.5|2629.9|2625.9|2629.5|2625.5|1
1645795550000|2022-02-25 13:25:50|||||||||1
1645795560000|2022-02-25 13:26:00|2629|2625|2628.5|2624.5|2629|2625|2628.5|2624.5|2
1645795570000|2022-02-25 13:26:10|2629|2625|2629|2625|2629|2625|2629|2625|1
1645795590000|2022-02-25 13:26:30|2630|2626|2630|2626|2630|2626|2630|2626|11
1645795620000|2022-02-25 13:27:00|2629|2625|2629|2625|2629|2625|2629|2625|12
1645795670000|2022-02-25 13:27:50|2628|2624|2628|2624|2628|2624|2628|2624|2
1645795680000|2022-02-25 13:28:00|2627.8|2623.8|2627|2623|2627.8|2623.8|2627|2623|3
1645795690000|2022-02-25 13:28:10|||||||||2
1645795700000|2022-02-25 13:28:20|2628.3|2624.3|2628.4|2624.4|2628.4|2624.4|2628.3|2624.3|6
1645795710000|2022-02-25 13:28:30|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|0
1645795720000|2022-02-25 13:28:40|2629|2625|2629|2625|2629|2625|2629|2625|0
1645795730000|2022-02-25 13:28:50|2628.9|2624.9|2628.5|2624.5|2628.9|2624.9|2628.5|2624.5|1
1645795740000|2022-02-25 13:29:00|2629|2625|2629|2625|2629|2625|2628.6|2624.6|2
1645795760000|2022-02-25 13:29:20|2628|2624|2628|2624|2628|2624|2628|2624|1
1645795770000|2022-02-25 13:29:30|2628.8|2624.8|2629|2625|2629|2625|2628.8|2624.8|3
1645795780000|2022-02-25 13:29:40|||||||||1
1645795790000|2022-02-25 13:29:50|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|3
1645795800000|2022-02-25 13:30:00|2630|2626|2630.4|2626.4|2632.1|2628.1|2629.5|2625.5|41
1645795820000|2022-02-25 13:30:20|2630|2626|2630|2626|2630|2626|2629.9|2625.9|3
1645795850000|2022-02-25 13:30:50|2630.4|2626.4|2629.9|2625.9|2630.4|2626.4|2629.9|2625.9|9
1645795860000|2022-02-25 13:31:00|2630|2626|2630.8|2626.8|2630.8|2626.8|2629.9|2625.9|9
1645795870000|2022-02-25 13:31:10|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|0
1645795880000|2022-02-25 13:31:20|2630.8|2626.8|2630.4|2626.4|2630.8|2626.8|2630.4|2626.4|3
1645795890000|2022-02-25 13:31:30|2630.9|2626.9|2630.9|2626.9|2632|2628|2630.9|2626.9|10
1645795910000|2022-02-25 13:31:50|2633.1|2629.1|2630.9|2626.9|2633.1|2629.1|2630.9|2626.9|19
1645795920000|2022-02-25 13:32:00|2631|2627|2630.9|2626.9|2631.3|2627.3|2630.9|2626.9|3
1645795980000|2022-02-25 13:33:00|2628|2624|2627|2623|2628|2624|2627|2623|6
1645795990000|2022-02-25 13:33:10|2627.8|2623.8|2627.4|2623.4|2628|2624|2627.4|2623.4|1
1645796000000|2022-02-25 13:33:20|2627|2623|2627|2623|2627|2623|2627|2623|2
1645796010000|2022-02-25 13:33:30|2628|2624|2627|2623|2628|2624|2627|2623|10
1645796030000|2022-02-25 13:33:50|2626|2622|2627|2623|2627|2623|2626|2622|2
1645796110000|2022-02-25 13:35:10|||||||||4
1645796120000|2022-02-25 13:35:20|2626|2622|2626|2622|2626|2622|2626|2622|5
1645796130000|2022-02-25 13:35:30|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|2625|2621|3
1645796140000|2022-02-25 13:35:40|2626|2622|2627.9|2623.9|2627.9|2623.9|2626|2622|2
1645796150000|2022-02-25 13:35:50|2628|2624|2628|2624|2628|2624|2628|2624|1
1645796160000|2022-02-25 13:36:00|||||||||3
1645796170000|2022-02-25 13:36:10|||||||||2
1645796180000|2022-02-25 13:36:20|||||||||1
1645796200000|2022-02-25 13:36:40|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|53
1645796210000|2022-02-25 13:36:50|2630|2626|2630.9|2626.9|2632.4|2628.4|2630|2626|13
1645796220000|2022-02-25 13:37:00|2631.1|2627.1|2630.9|2626.9|2631.4|2627.4|2630.9|2626.9|4
1645796230000|2022-02-25 13:37:10|2631.4|2627.4|2630.9|2626.9|2631.4|2627.4|2630.9|2626.9|3
1645796260000|2022-02-25 13:37:40|2630.7|2626.7|2629.4|2625.4|2630.7|2626.7|2629.4|2625.4|1
1645796270000|2022-02-25 13:37:50|||||||||3
1645796280000|2022-02-25 13:38:00|2628.4|2624.4|2627.9|2623.9|2628.4|2624.4|2627.9|2623.9|2
1645796290000|2022-02-25 13:38:10|2629.6|2625.6|2630|2626|2630|2626|2629.6|2625.6|18
1645796300000|2022-02-25 13:38:20|2629.8|2625.8|2628.6|2624.6|2629.8|2625.8|2628.6|2624.6|1
1645796310000|2022-02-25 13:38:30|2628.1|2624.1|2628|2624|2628.1|2624.1|2628|2624|1
1645796340000|2022-02-25 13:39:00|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|12
1645796350000|2022-02-25 13:39:10|2629|2625|2629|2625|2629|2625|2629|2625|0
1645796390000|2022-02-25 13:39:50|||||||||2
1645796400000|2022-02-25 13:40:00|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|4
1645796410000|2022-02-25 13:40:10|||||||||1
1645796440000|2022-02-25 13:40:40|2629|2625|2629|2625|2629|2625|2629|2625|1
1645796470000|2022-02-25 13:41:10|||||||||1
1645796480000|2022-02-25 13:41:20|||||||||1
1645796510000|2022-02-25 13:41:50|2629.1|2625.1|2630.5|2626.5|2631|2627|2629.1|2625.1|8
1645796520000|2022-02-25 13:42:00|2630.4|2626.4|2628.1|2624.1|2630.4|2626.4|2628.1|2624.1|8
1645796530000|2022-02-25 13:42:10|2628|2624|2628|2624|2628|2624|2628|2624|4
1645796550000|2022-02-25 13:42:30|||||||||11
1645796570000|2022-02-25 13:42:50|2628.1|2624.1|2628.6|2624.6|2628.6|2624.6|2628.1|2624.1|3
1645796580000|2022-02-25 13:43:00|2628|2624|2629|2625|2629|2625|2628|2624|12
1645796590000|2022-02-25 13:43:10|2628.6|2624.6|2628|2624|2628.6|2624.6|2628|2624|2
1645796630000|2022-02-25 13:43:50|||||||||1
1645796670000|2022-02-25 13:44:30|||||||||1
1645796700000|2022-02-25 13:45:00|||||||||1
1645796710000|2022-02-25 13:45:10|||||||||1
1645796720000|2022-02-25 13:45:20|2627|2623|2625.3|2621.3|2627|2623|2625.3|2621.3|18
1645796730000|2022-02-25 13:45:30|2624.9|2620.9|2622.1|2618.1|2624.9|2620.9|2622.1|2618.1|5
1645796740000|2022-02-25 13:45:40|2623.8|2619.8|2625|2621|2625|2621|2623|2619|5
1645796750000|2022-02-25 13:45:50|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2
1645796760000|2022-02-25 13:46:00|2625|2621|2624|2620|2625|2621|2624|2620|2
1645796770000|2022-02-25 13:46:10|2623.5|2619.5|2623.6|2619.6|2623.6|2619.6|2623.5|2619.5|3
1645796790000|2022-02-25 13:46:30|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|1
1645796800000|2022-02-25 13:46:40|2623|2619|2623|2619|2623|2619|2623|2619|1
1645796820000|2022-02-25 13:47:00|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|4
1645796830000|2022-02-25 13:47:10|||||||||1
1645796840000|2022-02-25 13:47:20|2622.1|2618.1|2622|2618|2622.1|2618.1|2622|2618|1
1645796850000|2022-02-25 13:47:30|||||||||1
1645796860000|2022-02-25 13:47:40|2623|2619|2623|2619|2623|2619|2623|2619|15
1645796870000|2022-02-25 13:47:50|||||||||1
1645796880000|2022-02-25 13:48:00|2623.1|2619.1|2623.5|2619.5|2624|2620|2623.1|2619.1|7
1645796900000|2022-02-25 13:48:20|2623.4|2619.4|2623.5|2619.5|2623.5|2619.5|2623.4|2619.4|6
1645796910000|2022-02-25 13:48:30|||||||||1
1645796920000|2022-02-25 13:48:40|2623|2619|2622.5|2618.5|2623|2619|2622.5|2618.5|1
1645796940000|2022-02-25 13:49:00|2622|2618|2622.6|2618.6|2622.6|2618.6|2622|2618|2
1645796970000|2022-02-25 13:49:30|2622.5|2618.5|2623|2619|2623|2619|2622.5|2618.5|0
1645796980000|2022-02-25 13:49:40|||||||||1
1645796990000|2022-02-25 13:49:50|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|5
1645797000000|2022-02-25 13:50:00|2622|2618|2622|2618|2622|2618|2622|2618|6
1645797020000|2022-02-25 13:50:20|||||||||1
1645797030000|2022-02-25 13:50:30|2622.1|2618.1|2624|2620|2624|2620|2622.1|2618.1|9
1645797040000|2022-02-25 13:50:40|2624.1|2620.1|2623.1|2619.1|2624.1|2620.1|2623.1|2619.1|4
1645797050000|2022-02-25 13:50:50|2623|2619|2621|2617|2623|2619|2621|2617|5
1645797060000|2022-02-25 13:51:00|2620.8|2616.8|2620|2616|2620.8|2616.8|2620|2616|3
1645797070000|2022-02-25 13:51:10|2619.1|2615.1|2622.1|2618.1|2622.1|2618.1|2619.1|2615.1|43
1645797080000|2022-02-25 13:51:20|2621.6|2617.6|2620.6|2616.6|2621.6|2617.6|2620.6|2616.6|0
1645797090000|2022-02-25 13:51:30|2620.1|2616.1|2619.1|2615.1|2620.6|2616.6|2619.1|2615.1|2
1645797100000|2022-02-25 13:51:40|||||||||1
1645797110000|2022-02-25 13:51:50|||||||||25
1645797120000|2022-02-25 13:52:00|||||||||18
1645797130000|2022-02-25 13:52:10|||||||||5
1645797140000|2022-02-25 13:52:20|||||||||2
1645797180000|2022-02-25 13:53:00|2616.7|2612.7|2616.1|2612.1|2616.7|2612.7|2616.1|2612.1|34
1645797190000|2022-02-25 13:53:10|2614.7|2610.7|2614.1|2610.1|2614.7|2610.7|2614.1|2610.1|2
1645797200000|2022-02-25 13:53:20|2614.3|2610.3|2616.1|2612.1|2616.1|2612.1|2614.3|2610.3|8
1645797210000|2022-02-25 13:53:30|2616.7|2612.7|2616.1|2612.1|2616.7|2612.7|2616.1|2612.1|0
1645797220000|2022-02-25 13:53:40|2616.6|2612.6|2617.1|2613.1|2617.1|2613.1|2615.7|2611.7|15
1645797230000|2022-02-25 13:53:50|2616.6|2612.6|2615.7|2611.7|2616.7|2612.7|2615.7|2611.7|17
1645797240000|2022-02-25 13:54:00|2616.6|2612.6|2615.7|2611.7|2616.6|2612.6|2615.7|2611.7|9
1645797250000|2022-02-25 13:54:10|2616.1|2612.1|2617.1|2613.1|2617.1|2613.1|2616.1|2612.1|7
1645797260000|2022-02-25 13:54:20|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|3
1645797270000|2022-02-25 13:54:30|2616.3|2612.3|2614.7|2610.7|2616.3|2612.3|2614.7|2610.7|18
1645797280000|2022-02-25 13:54:40|2615.1|2611.1|2615.7|2611.7|2616.7|2612.7|2614.7|2610.7|7
1645797290000|2022-02-25 13:54:50|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|4
1645797300000|2022-02-25 13:55:00|2615.7|2611.7|2615.1|2611.1|2615.7|2611.7|2615.1|2611.1|2
1645797310000|2022-02-25 13:55:10|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|6
1645797320000|2022-02-25 13:55:20|2616.1|2612.1|2615.1|2611.1|2616.1|2612.1|2615.1|2611.1|6
1645797330000|2022-02-25 13:55:30|||||||||11
1645797340000|2022-02-25 13:55:40|||||||||3
1645797350000|2022-02-25 13:55:50|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|3
1645797360000|2022-02-25 13:56:00|2616.1|2612.1|2617.1|2613.1|2617.1|2613.1|2616.1|2612.1|16
1645797370000|2022-02-25 13:56:10|||||||||15
1645797380000|2022-02-25 13:56:20|2616.6|2612.6|2616.1|2612.1|2616.6|2612.6|2616.1|2612.1|1
1645797390000|2022-02-25 13:56:30|||||||||2
1645797400000|2022-02-25 13:56:40|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|5
1645797410000|2022-02-25 13:56:50|2616.1|2612.1|2617.1|2613.1|2618.1|2614.1|2616.1|2612.1|11
1645797420000|2022-02-25 13:57:00|2616.6|2612.6|2617.1|2613.1|2617.1|2613.1|2616.6|2612.6|15
1645797430000|2022-02-25 13:57:10|||||||||1
1645797440000|2022-02-25 13:57:20|||||||||1
1645797450000|2022-02-25 13:57:30|||||||||1
1645797460000|2022-02-25 13:57:40|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|1
1645797470000|2022-02-25 13:57:50|2616.1|2612.1|2616.6|2612.6|2616.6|2612.6|2616.1|2612.1|2
1645797480000|2022-02-25 13:58:00|2616.1|2612.1|2616.1|2612.1|2616.6|2612.6|2616.1|2612.1|12
1645797490000|2022-02-25 13:58:10|2617|2613|2617|2613|2617|2613|2617|2613|5
1645797500000|2022-02-25 13:58:20|2616.1|2612.1|2617|2613|2617|2613|2616.1|2612.1|15
1645797510000|2022-02-25 13:58:30|2617.1|2613.1|2616.6|2612.6|2617.1|2613.1|2616.6|2612.6|3
1645797520000|2022-02-25 13:58:40|2616.1|2612.1|2616.6|2612.6|2616.6|2612.6|2616.1|2612.1|5
1645797530000|2022-02-25 13:58:50|||||||||1
1645797540000|2022-02-25 13:59:00|2616.1|2612.1|2614.7|2610.7|2616.1|2612.1|2614.7|2610.7|0
1645797560000|2022-02-25 13:59:20|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|0
1645797570000|2022-02-25 13:59:30|2615.2|2611.2|2615.3|2611.3|2616.6|2612.6|2615.2|2611.2|10
1645797580000|2022-02-25 13:59:40|2615.1|2611.1|2616.1|2612.1|2616.1|2612.1|2615.1|2611.1|28
1645797590000|2022-02-25 13:59:50|2616|2612|2615.7|2611.7|2616|2612|2615.1|2611.1|4
1645797600000|2022-02-25 14:00:00|2616.1|2612.1|2615.1|2611.1|2616.1|2612.1|2615.1|2611.1|14
1645797610000|2022-02-25 14:00:10|2616|2612|2616.2|2612.2|2616.2|2612.2|2615.6|2611.6|20
1645797620000|2022-02-25 14:00:20|2618.1|2614.1|2617.1|2613.1|2618.1|2614.1|2617.1|2613.1|34
1645797630000|2022-02-25 14:00:30|2616.7|2612.7|2616.6|2612.6|2616.7|2612.7|2616.6|2612.6|8
1645797640000|2022-02-25 14:00:40|||||||||3
1645797650000|2022-02-25 14:00:50|2616|2612|2616|2612|2616|2612|2616|2612|0
1645797660000|2022-02-25 14:01:00|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|0
1645797670000|2022-02-25 14:01:10|2618.1|2614.1|2622.1|2618.1|2623.1|2619.1|2618.1|2614.1|132
1645797680000|2022-02-25 14:01:20|2621.6|2617.6|2621.1|2617.1|2621.6|2617.6|2621.1|2617.1|2
1645797690000|2022-02-25 14:01:30|2620.7|2616.7|2620.1|2616.1|2621.1|2617.1|2619.7|2615.7|2
1645797700000|2022-02-25 14:01:40|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2
1645797710000|2022-02-25 14:01:50|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|0
1645797720000|2022-02-25 14:02:00|2620.3|2616.3|2621.2|2617.2|2622.1|2618.1|2620.3|2616.3|32
1645797730000|2022-02-25 14:02:10|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2
1645797740000|2022-02-25 14:02:20|||||||||5
1645797760000|2022-02-25 14:02:40|||||||||5
1645797780000|2022-02-25 14:03:00|||||||||11
1645797790000|2022-02-25 14:03:10|||||||||1
1645797800000|2022-02-25 14:03:20|||||||||1
1645797810000|2022-02-25 14:03:30|||||||||1
1645797830000|2022-02-25 14:03:50|2621|2617|2619.1|2615.1|2621|2617|2619.1|2615.1|5
1645797840000|2022-02-25 14:04:00|||||||||1
1645797880000|2022-02-25 14:04:40|||||||||1
1645797900000|2022-02-25 14:05:00|2618.7|2614.7|2618.6|2614.6|2618.7|2614.7|2618.6|2614.6|6
1645797910000|2022-02-25 14:05:10|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|0
1645797920000|2022-02-25 14:05:20|2620|2616|2621|2617|2621|2617|2620|2616|23
1645797930000|2022-02-25 14:05:30|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|0
1645797940000|2022-02-25 14:05:40|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|1
1645797950000|2022-02-25 14:05:50|||||||||3
1645797960000|2022-02-25 14:06:00|2619.7|2615.7|2619.6|2615.6|2619.7|2615.7|2619.6|2615.6|1
1645798000000|2022-02-25 14:06:40|2619.1|2615.1|2619.6|2615.6|2619.6|2615.6|2619.1|2615.1|2
1645798020000|2022-02-25 14:07:00|2619.1|2615.1|2617.6|2613.6|2619.1|2615.1|2617.1|2613.1|27
1645798030000|2022-02-25 14:07:10|2617.2|2613.2|2619.1|2615.1|2619.1|2615.1|2617.2|2613.2|2
1645798070000|2022-02-25 14:07:50|||||||||2
1645798080000|2022-02-25 14:08:00|||||||||1
1645798100000|2022-02-25 14:08:20|||||||||1
1645798110000|2022-02-25 14:08:30|||||||||1
1645798120000|2022-02-25 14:08:40|2618.7|2614.7|2618.6|2614.6|2618.7|2614.7|2618.1|2614.1|3
1645798140000|2022-02-25 14:09:00|2618.2|2614.2|2618.1|2614.1|2618.6|2614.6|2618.1|2614.1|2
1645798150000|2022-02-25 14:09:10|||||||||3
1645798170000|2022-02-25 14:09:30|2616.7|2612.7|2620.7|2616.7|2620.7|2616.7|2616.7|2612.7|38
1645798180000|2022-02-25 14:09:40|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|0
1645798190000|2022-02-25 14:09:50|2621.1|2617.1|2620.3|2616.3|2621.1|2617.1|2620.1|2616.1|2
1645798200000|2022-02-25 14:10:00|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|2
1645798210000|2022-02-25 14:10:10|2619.7|2615.7|2619.6|2615.6|2620.1|2616.1|2619.6|2615.6|2
1645798230000|2022-02-25 14:10:30|||||||||1
1645798260000|2022-02-25 14:11:00|2619.1|2615.1|2618.3|2614.3|2619.1|2615.1|2618.3|2614.3|5
1645798270000|2022-02-25 14:11:10|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|1
1645798290000|2022-02-25 14:11:30|2619.8|2615.8|2619.6|2615.6|2620.6|2616.6|2619.6|2615.6|55
1645798310000|2022-02-25 14:11:50|||||||||1
1645798320000|2022-02-25 14:12:00|2618.7|2614.7|2618.6|2614.6|2619.6|2615.6|2618.6|2614.6|9
1645798350000|2022-02-25 14:12:30|||||||||1
1645798360000|2022-02-25 14:12:40|2617.7|2613.7|2618.1|2614.1|2618.1|2614.1|2617.1|2613.1|2
1645798380000|2022-02-25 14:13:00|2618|2614|2618.9|2614.9|2618.9|2614.9|2616.6|2612.6|19
1645798390000|2022-02-25 14:13:10|2619.1|2615.1|2618.1|2614.1|2619.1|2615.1|2618.1|2614.1|1
1645798400000|2022-02-25 14:13:20|||||||||1
1645798420000|2022-02-25 14:13:40|2618.9|2614.9|2619.1|2615.1|2619.1|2615.1|2618.9|2614.9|12
1645798440000|2022-02-25 14:14:00|||||||||2
1645798460000|2022-02-25 14:14:20|2618.6|2614.6|2618.6|2614.6|2619.1|2615.1|2618.6|2614.6|2
1645798500000|2022-02-25 14:15:00|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2618.6|2614.6|3
1645798530000|2022-02-25 14:15:30|||||||||1
1645798540000|2022-02-25 14:15:40|||||||||1
1645798560000|2022-02-25 14:16:00|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|9
1645798570000|2022-02-25 14:16:10|||||||||1
1645798580000|2022-02-25 14:16:20|||||||||1
1645798590000|2022-02-25 14:16:30|2619|2615|2619|2615|2619|2615|2619|2615|14
1645798620000|2022-02-25 14:17:00|2619.1|2615.1|2619|2615|2619.1|2615.1|2618.6|2614.6|3
1645798630000|2022-02-25 14:17:10|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|0
1645798660000|2022-02-25 14:17:40|2619|2615|2618.6|2614.6|2619|2615|2618.6|2614.6|1
1645798680000|2022-02-25 14:18:00|||||||||4
1645798690000|2022-02-25 14:18:10|2619|2615|2619|2615|2619|2615|2619|2615|0
1645798700000|2022-02-25 14:18:20|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|2
1645798710000|2022-02-25 14:18:30|2618.1|2614.1|2619.2|2615.2|2619.2|2615.2|2618.1|2614.1|7
1645798730000|2022-02-25 14:18:50|||||||||1
1645798740000|2022-02-25 14:19:00|||||||||3
1645798750000|2022-02-25 14:19:10|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|0
1645798770000|2022-02-25 14:19:30|||||||||1
1645798810000|2022-02-25 14:20:10|2619|2615|2618.1|2614.1|2619|2615|2618.1|2614.1|9
1645798820000|2022-02-25 14:20:20|2617.1|2613.1|2615.1|2611.1|2617.1|2613.1|2615.1|2611.1|33
1645798840000|2022-02-25 14:20:40|2614.3|2610.3|2614.2|2610.2|2614.3|2610.3|2614.2|2610.2|5
1645798850000|2022-02-25 14:20:50|||||||||7
1645798870000|2022-02-25 14:21:10|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|24
1645798880000|2022-02-25 14:21:20|2616.5|2612.5|2617.1|2613.1|2617.6|2613.6|2616.5|2612.5|12
1645798890000|2022-02-25 14:21:30|||||||||1
1645798900000|2022-02-25 14:21:40|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|3
1645798920000|2022-02-25 14:22:00|2618.2|2614.2|2618.1|2614.1|2618.2|2614.2|2618.1|2614.1|0
1645798930000|2022-02-25 14:22:10|||||||||1
1645798940000|2022-02-25 14:22:20|2616.3|2612.3|2615.6|2611.6|2616.3|2612.3|2615.6|2611.6|1
1645798950000|2022-02-25 14:22:30|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|0
1645798960000|2022-02-25 14:22:40|2614.7|2610.7|2615.1|2611.1|2615.2|2611.2|2614.7|2610.7|1
1645798970000|2022-02-25 14:22:50|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|1
1645798980000|2022-02-25 14:23:00|2614.8|2610.8|2615.1|2611.1|2615.2|2611.2|2614.7|2610.7|9
1645798990000|2022-02-25 14:23:10|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|0
1645799010000|2022-02-25 14:23:30|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2
1645799020000|2022-02-25 14:23:40|2615.2|2611.2|2614.8|2610.8|2615.2|2611.2|2614.8|2610.8|1
1645799040000|2022-02-25 14:24:00|2614.7|2610.7|2614.7|2610.7|2615.1|2611.1|2614.7|2610.7|2
1645799050000|2022-02-25 14:24:10|||||||||1
1645799060000|2022-02-25 14:24:20|||||||||1
1645799070000|2022-02-25 14:24:30|2614.3|2610.3|2614.2|2610.2|2614.3|2610.3|2614.2|2610.2|0
1645799080000|2022-02-25 14:24:40|2615.1|2611.1|2614.7|2610.7|2615.1|2611.1|2614.7|2610.7|7
1645799100000|2022-02-25 14:25:00|2615.1|2611.1|2615.7|2611.7|2616.1|2612.1|2614.2|2610.2|9
1645799110000|2022-02-25 14:25:10|2616.1|2612.1|2615.7|2611.7|2616.1|2612.1|2615.7|2611.7|0
1645799120000|2022-02-25 14:25:20|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|1
1645799130000|2022-02-25 14:25:30|2615.7|2611.7|2614.7|2610.7|2615.7|2611.7|2614.7|2610.7|4
1645799140000|2022-02-25 14:25:40|2616.3|2612.3|2615.7|2611.7|2616.3|2612.3|2615.7|2611.7|3
1645799150000|2022-02-25 14:25:50|2616.1|2612.1|2616.2|2612.2|2616.2|2612.2|2616.1|2612.1|0
1645799160000|2022-02-25 14:26:00|2616.4|2612.4|2617.7|2613.7|2618.1|2614.1|2616.4|2612.4|30
1645799170000|2022-02-25 14:26:10|2617.6|2613.6|2617.7|2613.7|2617.7|2613.7|2617.6|2613.6|1
1645799190000|2022-02-25 14:26:30|2618.1|2614.1|2619.7|2615.7|2620.1|2616.1|2618.1|2614.1|9
1645799200000|2022-02-25 14:26:40|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|1
1645799210000|2022-02-25 14:26:50|2619.7|2615.7|2620.1|2616.1|2620.1|2616.1|2619.7|2615.7|1
1645799220000|2022-02-25 14:27:00|2619.7|2615.7|2620.1|2616.1|2620.1|2616.1|2619.7|2615.7|1
1645799230000|2022-02-25 14:27:10|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|1
1645799240000|2022-02-25 14:27:20|||||||||1
1645799250000|2022-02-25 14:27:30|2619.4|2615.4|2617.7|2613.7|2619.4|2615.4|2617.7|2613.7|5
1645799280000|2022-02-25 14:28:00|2618.1|2614.1|2618.2|2614.2|2618.2|2614.2|2618.1|2614.1|1
1645799290000|2022-02-25 14:28:10|2618.1|2614.1|2617.7|2613.7|2618.1|2614.1|2617.7|2613.7|1
1645799320000|2022-02-25 14:28:40|||||||||1
1645799340000|2022-02-25 14:29:00|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|1
1645799350000|2022-02-25 14:29:10|2616.7|2612.7|2616.1|2612.1|2616.7|2612.7|2616.1|2612.1|2
1645799360000|2022-02-25 14:29:20|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|1
1645799380000|2022-02-25 14:29:40|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|4
1645799390000|2022-02-25 14:29:50|2617.2|2613.2|2616.7|2612.7|2617.2|2613.2|2616.7|2612.7|1
1645799400000|2022-02-25 14:30:00|2616.1|2612.1|2616.7|2612.7|2616.7|2612.7|2615.2|2611.2|8
1645799410000|2022-02-25 14:30:10|2617.1|2613.1|2614.7|2610.7|2617.1|2613.1|2614.2|2610.2|27
1645799420000|2022-02-25 14:30:20|2615.1|2611.1|2614.7|2610.7|2616.1|2612.1|2614.2|2610.2|44
1645799430000|2022-02-25 14:30:30|2615.1|2611.1|2616.1|2612.1|2616.7|2612.7|2615.1|2611.1|4
1645799440000|2022-02-25 14:30:40|2616.6|2612.6|2615.4|2611.4|2617.2|2613.2|2615.4|2611.4|3
1645799450000|2022-02-25 14:30:50|2615.9|2611.9|2614.9|2610.9|2615.9|2611.9|2614.9|2610.9|2
1645799460000|2022-02-25 14:31:00|2614.4|2610.4|2617.3|2613.3|2617.3|2613.3|2614.3|2610.3|23
1645799470000|2022-02-25 14:31:10|2616.9|2612.9|2616.9|2612.9|2617.3|2613.3|2616.4|2612.4|5
1645799500000|2022-02-25 14:31:40|2616.4|2612.4|2616.3|2612.3|2616.4|2612.4|2616.3|2612.3|0
1645799510000|2022-02-25 14:31:50|||||||||1
1645799520000|2022-02-25 14:32:00|2615.9|2611.9|2616.3|2612.3|2616.3|2612.3|2615.9|2611.9|0
1645799530000|2022-02-25 14:32:10|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2
1645799540000|2022-02-25 14:32:20|2615.3|2611.3|2617.8|2613.8|2618.3|2614.3|2615.3|2611.3|57
1645799550000|2022-02-25 14:32:30|2617.7|2613.7|2618.2|2614.2|2618.3|2614.3|2617.7|2613.7|2
1645799580000|2022-02-25 14:33:00|2618.1|2614.1|2616.7|2612.7|2618.1|2614.1|2616.2|2612.2|7
1645799590000|2022-02-25 14:33:10|2617.1|2613.1|2619.7|2615.7|2620.2|2616.2|2617.1|2613.1|2
1645799610000|2022-02-25 14:33:30|2619.6|2615.6|2620.6|2616.6|2620.6|2616.6|2619.6|2615.6|25
1645799620000|2022-02-25 14:33:40|2620.7|2616.7|2621.1|2617.1|2621.1|2617.1|2620.7|2616.7|0
1645799630000|2022-02-25 14:33:50|||||||||1
1645799640000|2022-02-25 14:34:00|2622.2|2618.2|2622.1|2618.1|2622.7|2618.7|2621.7|2617.7|9
1645799650000|2022-02-25 14:34:10|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|1
1645799670000|2022-02-25 14:34:30|2621.9|2617.9|2622.8|2618.8|2623.6|2619.6|2621.7|2617.7|25
1645799680000|2022-02-25 14:34:40|2622.3|2618.3|2620.7|2616.7|2622.3|2618.3|2620.7|2616.7|4
1645799690000|2022-02-25 14:34:50|2621.1|2617.1|2621.1|2617.1|2621.7|2617.7|2620.7|2616.7|0
1645799710000|2022-02-25 14:35:10|2620.3|2616.3|2620.7|2616.7|2620.7|2616.7|2620.1|2616.1|7
1645799720000|2022-02-25 14:35:20|2621.1|2617.1|2620.2|2616.2|2621.1|2617.1|2620.2|2616.2|1
1645799730000|2022-02-25 14:35:30|2620.1|2616.1|2619.1|2615.1|2620.1|2616.1|2619.1|2615.1|4
1645799750000|2022-02-25 14:35:50|2619.6|2615.6|2619.1|2615.1|2620.1|2616.1|2619.1|2615.1|16
1645799760000|2022-02-25 14:36:00|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|3
1645799770000|2022-02-25 14:36:10|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|0
1645799780000|2022-02-25 14:36:20|2617.2|2613.2|2617|2613|2617.2|2613.2|2616.6|2612.6|2
1645799790000|2022-02-25 14:36:30|2617.1|2613.1|2616.1|2612.1|2617.1|2613.1|2615.7|2611.7|2
1645799810000|2022-02-25 14:36:50|||||||||1
1645799820000|2022-02-25 14:37:00|||||||||2
1645799830000|2022-02-25 14:37:10|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|6
1645799840000|2022-02-25 14:37:20|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2614.7|2610.7|6
1645799850000|2022-02-25 14:37:30|2615.3|2611.3|2615.7|2611.7|2615.7|2611.7|2615.1|2611.1|2
1645799860000|2022-02-25 14:37:40|2615.3|2611.3|2614.1|2610.1|2615.3|2611.3|2613.7|2609.7|7
1645799870000|2022-02-25 14:37:50|||||||||2
1645799890000|2022-02-25 14:38:10|2615.1|2611.1|2614.6|2610.6|2615.1|2611.1|2614.6|2610.6|59
1645799900000|2022-02-25 14:38:20|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|1
1645799910000|2022-02-25 14:38:30|2615.6|2611.6|2615.1|2611.1|2616.6|2612.6|2615.1|2611.1|1
1645799920000|2022-02-25 14:38:40|2615.6|2611.6|2615.7|2611.7|2615.7|2611.7|2615.6|2611.6|0
1645799940000|2022-02-25 14:39:00|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|1
1645799960000|2022-02-25 14:39:20|2614.1|2610.1|2613.6|2609.6|2614.1|2610.1|2613.6|2609.6|4
1645799970000|2022-02-25 14:39:30|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|0
1645799980000|2022-02-25 14:39:40|||||||||1
1645800000000|2022-02-25 14:40:00|2614.3|2610.3|2615.1|2611.1|2615.1|2611.1|2614.3|2610.3|1
1645800020000|2022-02-25 14:40:20|||||||||1
1645800040000|2022-02-25 14:40:40|2614.7|2610.7|2613.7|2609.7|2614.7|2610.7|2613.7|2609.7|0
1645800050000|2022-02-25 14:40:50|2612.3|2608.3|2612.6|2608.6|2613.6|2609.6|2612.3|2608.3|10
1645800060000|2022-02-25 14:41:00|2612.2|2608.2|2612.7|2608.7|2612.7|2608.7|2612.2|2608.2|3
1645800070000|2022-02-25 14:41:10|2613.1|2609.1|2612.7|2608.7|2613.1|2609.1|2612.7|2608.7|5
1645800080000|2022-02-25 14:41:20|2617.6|2613.6|2616.7|2612.7|2617.6|2613.6|2616.7|2612.7|2
1645800090000|2022-02-25 14:41:30|2617.1|2613.1|2616.7|2612.7|2617.1|2613.1|2616.6|2612.6|2
1645800100000|2022-02-25 14:41:40|||||||||1
1645800110000|2022-02-25 14:41:50|||||||||1
1645800130000|2022-02-25 14:42:10|2616.3|2612.3|2616.1|2612.1|2616.3|2612.3|2616.1|2612.1|0
1645800140000|2022-02-25 14:42:20|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|5
1645800170000|2022-02-25 14:42:50|||||||||1
1645800180000|2022-02-25 14:43:00|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|15
1645800190000|2022-02-25 14:43:10|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2
1645800200000|2022-02-25 14:43:20|2617.3|2613.3|2617.1|2613.1|2617.3|2613.3|2616.7|2612.7|4
1645800210000|2022-02-25 14:43:30|2616.2|2612.2|2617.1|2613.1|2617.1|2613.1|2616.2|2612.2|4
1645800220000|2022-02-25 14:43:40|2618|2614|2619.1|2615.1|2619.6|2615.6|2618|2614|10
1645800230000|2022-02-25 14:43:50|2619.6|2615.6|2619.2|2615.2|2619.6|2615.6|2619.2|2615.2|1
1645800240000|2022-02-25 14:44:00|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|0
1645800250000|2022-02-25 14:44:10|2619.6|2615.6|2620.1|2616.1|2620.1|2616.1|2619.6|2615.6|11
1645800270000|2022-02-25 14:44:30|2620.2|2616.2|2619.4|2615.4|2620.2|2616.2|2619.4|2615.4|2
1645800280000|2022-02-25 14:44:40|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|0
1645800290000|2022-02-25 14:44:50|2619.6|2615.6|2620.1|2616.1|2620.1|2616.1|2619.1|2615.1|11
1645800300000|2022-02-25 14:45:00|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|0
1645800310000|2022-02-25 14:45:10|2619.1|2615.1|2619.6|2615.6|2619.6|2615.6|2619.1|2615.1|0
1645800320000|2022-02-25 14:45:20|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|0
1645800330000|2022-02-25 14:45:30|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2
1645800340000|2022-02-25 14:45:40|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|0
1645800350000|2022-02-25 14:45:50|||||||||1
1645800360000|2022-02-25 14:46:00|2620.9|2616.9|2620.6|2616.6|2621|2617|2620.6|2616.6|9
1645800370000|2022-02-25 14:46:10|||||||||1
1645800380000|2022-02-25 14:46:20|2620.1|2616.1|2620.6|2616.6|2620.6|2616.6|2620.1|2616.1|4
1645800390000|2022-02-25 14:46:30|2620.1|2616.1|2620.6|2616.6|2620.6|2616.6|2620.1|2616.1|0
1645800400000|2022-02-25 14:46:40|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|1
1645800410000|2022-02-25 14:46:50|||||||||3
1645800420000|2022-02-25 14:47:00|2621.9|2617.9|2621.6|2617.6|2622.1|2618.1|2621.6|2617.6|2
1645800430000|2022-02-25 14:47:10|2621.1|2617.1|2620.6|2616.6|2621.1|2617.1|2620.6|2616.6|4
1645800440000|2022-02-25 14:47:20|2622.1|2618.1|2623.1|2619.1|2623.1|2619.1|2622.1|2618.1|7
1645800450000|2022-02-25 14:47:30|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|2
1645800470000|2022-02-25 14:47:50|2623|2619|2622.1|2618.1|2623.1|2619.1|2622.1|2618.1|2
1645800480000|2022-02-25 14:48:00|2622.6|2618.6|2623.6|2619.6|2623.6|2619.6|2622.6|2618.6|15
1645800490000|2022-02-25 14:48:10|2623.1|2619.1|2623.6|2619.6|2623.6|2619.6|2623.1|2619.1|1
1645800500000|2022-02-25 14:48:20|2624|2620|2624.1|2620.1|2624.1|2620.1|2624|2620|1
1645800520000|2022-02-25 14:48:40|2624|2620|2624.1|2620.1|2624.1|2620.1|2623.6|2619.6|3
1645800530000|2022-02-25 14:48:50|2624.6|2620.6|2624.6|2620.6|2625.1|2621.1|2624.6|2620.6|6
1645800540000|2022-02-25 14:49:00|2625.1|2621.1|2624.1|2620.1|2625.1|2621.1|2624.1|2620.1|1
1645800550000|2022-02-25 14:49:10|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|5
1645800560000|2022-02-25 14:49:20|2625.1|2621.1|2624.6|2620.6|2625.1|2621.1|2624.6|2620.6|6
1645800570000|2022-02-25 14:49:30|2625.1|2621.1|2624.6|2620.6|2625.1|2621.1|2624.6|2620.6|0
1645800590000|2022-02-25 14:49:50|2623.7|2619.7|2624.1|2620.1|2624.1|2620.1|2623.7|2619.7|0
1645800600000|2022-02-25 14:50:00|2624.2|2620.2|2624.6|2620.6|2625.1|2621.1|2624.2|2620.2|3
1645800610000|2022-02-25 14:50:10|2625|2621|2626.1|2622.1|2626.1|2622.1|2625|2621|7
1645800620000|2022-02-25 14:50:20|2627.1|2623.1|2628.1|2624.1|2628.1|2624.1|2627.1|2623.1|33
1645800630000|2022-02-25 14:50:30|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|3
1645800640000|2022-02-25 14:50:40|2627.1|2623.1|2626.6|2622.6|2627.1|2623.1|2626.6|2622.6|2
1645800650000|2022-02-25 14:50:50|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2
1645800660000|2022-02-25 14:51:00|2627.6|2623.6|2628.1|2624.1|2628.1|2624.1|2627.6|2623.6|3
1645800670000|2022-02-25 14:51:10|||||||||1
1645800680000|2022-02-25 14:51:20|||||||||1
1645800710000|2022-02-25 14:51:50|2629.1|2625.1|2628.5|2624.5|2629.1|2625.1|2628.5|2624.5|4
1645800720000|2022-02-25 14:52:00|2628.6|2624.6|2628.1|2624.1|2628.6|2624.6|2628.1|2624.1|4
1645800730000|2022-02-25 14:52:10|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629|2625|7
1645800740000|2022-02-25 14:52:20|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|1
1645800760000|2022-02-25 14:52:40|||||||||1
1645800780000|2022-02-25 14:53:00|2628.1|2624.1|2627.6|2623.6|2628.1|2624.1|2627.6|2623.6|6
1645800790000|2022-02-25 14:53:10|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2625.1|2621.1|7
1645800800000|2022-02-25 14:53:20|||||||||1
1645800820000|2022-02-25 14:53:40|2627.6|2623.6|2628.1|2624.1|2629.1|2625.1|2627.6|2623.6|9
1645800830000|2022-02-25 14:53:50|2627.1|2623.1|2626.1|2622.1|2627.1|2623.1|2626.1|2622.1|26
1645800840000|2022-02-25 14:54:00|2626.6|2622.6|2626.1|2622.1|2626.6|2622.6|2626.1|2622.1|3
1645800850000|2022-02-25 14:54:10|2625.6|2621.6|2624.6|2620.6|2626.1|2622.1|2624.6|2620.6|1
1645800880000|2022-02-25 14:54:40|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|1
1645800890000|2022-02-25 14:54:50|2625.4|2621.4|2626.1|2622.1|2626.1|2622.1|2625.1|2621.1|12
1645800900000|2022-02-25 14:55:00|2625.1|2621.1|2625.1|2621.1|2625.6|2621.6|2625.1|2621.1|4
1645800910000|2022-02-25 14:55:10|2625|2621|2624.1|2620.1|2625|2621|2624.1|2620.1|5
1645800920000|2022-02-25 14:55:20|2625.1|2621.1|2624.6|2620.6|2625.1|2621.1|2624.6|2620.6|5
1645800930000|2022-02-25 14:55:30|2625.1|2621.1|2624.1|2620.1|2625.1|2621.1|2624.1|2620.1|0
1645800940000|2022-02-25 14:55:40|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|11
1645800950000|2022-02-25 14:55:50|2625.1|2621.1|2626.1|2622.1|2626.1|2622.1|2625.1|2621.1|2
1645800970000|2022-02-25 14:56:10|2627|2623|2626.1|2622.1|2627.1|2623.1|2626.1|2622.1|10
1645800990000|2022-02-25 14:56:30|2626.2|2622.2|2626.1|2622.1|2626.2|2622.2|2625.6|2621.6|7
1645801000000|2022-02-25 14:56:40|2625.7|2621.7|2625.1|2621.1|2627.1|2623.1|2625.1|2621.1|8
1645801010000|2022-02-25 14:56:50|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|2
1645801020000|2022-02-25 14:57:00|||||||||3
1645801030000|2022-02-25 14:57:10|2623.7|2619.7|2623.7|2619.7|2624.2|2620.2|2623.2|2619.2|13
1645801040000|2022-02-25 14:57:20|2623.2|2619.2|2623.1|2619.1|2623.2|2619.2|2622.7|2618.7|0
1645801050000|2022-02-25 14:57:30|2622.2|2618.2|2623|2619|2623|2619|2622.2|2618.2|104
1645801060000|2022-02-25 14:57:40|2623.1|2619.1|2624.6|2620.6|2624.7|2620.7|2623.1|2619.1|3
1645801070000|2022-02-25 14:57:50|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|2
1645801080000|2022-02-25 14:58:00|||||||||1
1645801100000|2022-02-25 14:58:20|2625.2|2621.2|2624.6|2620.6|2625.2|2621.2|2624.6|2620.6|4
1645801110000|2022-02-25 14:58:30|2624.7|2620.7|2623.7|2619.7|2625.2|2621.2|2623.7|2619.7|3
1645801120000|2022-02-25 14:58:40|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|0
1645801140000|2022-02-25 14:59:00|2623.3|2619.3|2622.7|2618.7|2623.3|2619.3|2622.7|2618.7|0
1645801150000|2022-02-25 14:59:10|||||||||1
1645801170000|2022-02-25 14:59:30|2622.2|2618.2|2622.6|2618.6|2623|2619|2622.2|2618.2|4
1645801180000|2022-02-25 14:59:40|2622|2618|2622.6|2618.6|2622.6|2618.6|2622|2618|0
1645801190000|2022-02-25 14:59:50|2622|2618|2622|2618|2623.1|2619.1|2622|2618|2
1645801200000|2022-02-25 15:00:00|2620.2|2616.2|2621.1|2617.1|2621.1|2617.1|2620.2|2616.2|23
1645801210000|2022-02-25 15:00:10|2620.6|2616.6|2620.2|2616.2|2620.6|2616.6|2620.2|2616.2|0
1645801230000|2022-02-25 15:00:30|2619.7|2615.7|2618.2|2614.2|2620.2|2616.2|2618.2|2614.2|4
1645801240000|2022-02-25 15:00:40|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|0
1645801260000|2022-02-25 15:01:00|2617.7|2613.7|2617.2|2613.2|2618.2|2614.2|2617.2|2613.2|3
1645801270000|2022-02-25 15:01:10|2618.7|2614.7|2617.2|2613.2|2618.7|2614.7|2617.2|2613.2|12
1645801280000|2022-02-25 15:01:20|2616.2|2612.2|2617.2|2613.2|2617.2|2613.2|2616.2|2612.2|3
1645801290000|2022-02-25 15:01:30|2619.1|2615.1|2617.6|2613.6|2619.1|2615.1|2617.6|2613.6|8
1645801300000|2022-02-25 15:01:40|2617.7|2613.7|2618.2|2614.2|2618.2|2614.2|2617.7|2613.7|2
1645801310000|2022-02-25 15:01:50|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2616.3|2612.3|2
1645801320000|2022-02-25 15:02:00|2616.7|2612.7|2617.1|2613.1|2617.1|2613.1|2616.2|2612.2|5
1645801330000|2022-02-25 15:02:10|2617|2613|2617|2613|2617|2613|2617|2613|0
1645801340000|2022-02-25 15:02:20|||||||||1
1645801360000|2022-02-25 15:02:40|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|0
1645801370000|2022-02-25 15:02:50|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|1
1645801380000|2022-02-25 15:03:00|2619.1|2615.1|2619.2|2615.2|2619.6|2615.6|2619.1|2615.1|1
1645801400000|2022-02-25 15:03:20|2620.4|2616.4|2620.6|2616.6|2620.6|2616.6|2620.1|2616.1|111
1645801410000|2022-02-25 15:03:30|2620.2|2616.2|2620|2616|2621|2617|2620|2616|4
1645801420000|2022-02-25 15:03:40|2620.4|2616.4|2620|2616|2620.5|2616.5|2620|2616|1
1645801460000|2022-02-25 15:04:20|||||||||1
1645801490000|2022-02-25 15:04:50|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|1
1645801500000|2022-02-25 15:05:00|2621.1|2617.1|2620|2616|2621.1|2617.1|2620|2616|8
1645801510000|2022-02-25 15:05:10|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|0
1645801520000|2022-02-25 15:05:20|||||||||1
1645801530000|2022-02-25 15:05:30|2619.1|2615.1|2618.7|2614.7|2619.1|2615.1|2618.7|2614.7|9
1645801540000|2022-02-25 15:05:40|2618.6|2614.6|2619.6|2615.6|2619.9|2615.9|2618|2614|13
1645801550000|2022-02-25 15:05:50|2619.2|2615.2|2619.1|2615.1|2619.2|2615.2|2619.1|2615.1|0
1645801560000|2022-02-25 15:06:00|2618.6|2614.6|2619|2615|2620|2616|2618.6|2614.6|2
1645801580000|2022-02-25 15:06:20|2618.2|2614.2|2618.6|2614.6|2619.1|2615.1|2618.1|2614.1|7
1645801590000|2022-02-25 15:06:30|2619.1|2615.1|2620.1|2616.1|2620.1|2616.1|2619.1|2615.1|5
1645801600000|2022-02-25 15:06:40|2620|2616|2620|2616|2620|2616|2620|2616|0
1645801610000|2022-02-25 15:06:50|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|3
1645801630000|2022-02-25 15:07:10|2618.7|2614.7|2618.6|2614.6|2618.7|2614.7|2618.6|2614.6|1
1645801640000|2022-02-25 15:07:20|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|4
1645801650000|2022-02-25 15:07:30|2619|2615|2620|2616|2620|2616|2618.6|2614.6|2
1645801660000|2022-02-25 15:07:40|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|0
1645801670000|2022-02-25 15:07:50|2620|2616|2620|2616|2620|2616|2620|2616|0
1645801690000|2022-02-25 15:08:10|2620.1|2616.1|2621|2617|2621|2617|2620.1|2616.1|3
1645801700000|2022-02-25 15:08:20|||||||||1
1645801730000|2022-02-25 15:08:50|||||||||1
1645801740000|2022-02-25 15:09:00|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|6
1645801770000|2022-02-25 15:09:30|2621|2617|2621|2617|2621|2617|2621|2617|11
1645801780000|2022-02-25 15:09:40|2620.6|2616.6|2621|2617|2621|2617|2620.6|2616.6|0
1645801800000|2022-02-25 15:10:00|2620.6|2616.6|2620.6|2616.6|2621|2617|2620.1|2616.1|9
1645801810000|2022-02-25 15:10:10|2620.1|2616.1|2617.6|2613.6|2620.1|2616.1|2617.6|2613.6|8
1645801820000|2022-02-25 15:10:20|2617.4|2613.4|2615|2611|2617.4|2613.4|2615|2611|21
1645801830000|2022-02-25 15:10:30|2615.1|2611.1|2616|2612|2616|2612|2615.1|2611.1|5
1645801840000|2022-02-25 15:10:40|2616.9|2612.9|2618.6|2614.6|2619|2615|2616.9|2612.9|11
1645801850000|2022-02-25 15:10:50|||||||||1
1645801860000|2022-02-25 15:11:00|2618|2614|2618|2614|2618|2614|2618|2614|0
1645801890000|2022-02-25 15:11:30|||||||||1
1645801900000|2022-02-25 15:11:40|2618.2|2614.2|2619|2615|2619|2615|2618.2|2614.2|2
1645801920000|2022-02-25 15:12:00|2618.9|2614.9|2617.6|2613.6|2618.9|2614.9|2617.6|2613.6|6
1645801930000|2022-02-25 15:12:10|2617.1|2613.1|2617|2613|2617.1|2613.1|2617|2613|1
1645801940000|2022-02-25 15:12:20|2617.1|2613.1|2616.1|2612.1|2617.1|2613.1|2616.1|2612.1|4
1645801950000|2022-02-25 15:12:30|2616|2612|2616.6|2612.6|2616.9|2612.9|2616|2612|14
1645801960000|2022-02-25 15:12:40|2616.2|2612.2|2616.1|2612.1|2616.2|2612.2|2616.1|2612.1|0
1645801970000|2022-02-25 15:12:50|2616|2612|2617.1|2613.1|2617.1|2613.1|2616|2612|3
1645801980000|2022-02-25 15:13:00|2618.1|2614.1|2618.7|2614.7|2619.6|2615.6|2618.1|2614.1|34
1645801990000|2022-02-25 15:13:10|2618.6|2614.6|2618.1|2614.1|2618.6|2614.6|2618.1|2614.1|1
1645802000000|2022-02-25 15:13:20|||||||||5
1645802010000|2022-02-25 15:13:30|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|3
1645802020000|2022-02-25 15:13:40|2619.2|2615.2|2618.6|2614.6|2619.2|2615.2|2618.6|2614.6|4
1645802030000|2022-02-25 15:13:50|2619|2615|2619.2|2615.2|2619.2|2615.2|2619|2615|0
1645802040000|2022-02-25 15:14:00|||||||||1
1645802060000|2022-02-25 15:14:20|||||||||2
1645802080000|2022-02-25 15:14:40|||||||||1
1645802100000|2022-02-25 15:15:00|||||||||1
1645802120000|2022-02-25 15:15:20|||||||||1
1645802160000|2022-02-25 15:16:00|2618.3|2614.3|2621.1|2617.1|2621.1|2617.1|2617.2|2613.2|25
1645802170000|2022-02-25 15:16:10|2621.2|2617.2|2618.6|2614.6|2621.6|2617.6|2618.6|2614.6|5
1645802180000|2022-02-25 15:16:20|2618.2|2614.2|2618|2614|2618.2|2614.2|2617.6|2613.6|0
1645802190000|2022-02-25 15:16:30|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|1
1645802200000|2022-02-25 15:16:40|||||||||1
1645802230000|2022-02-25 15:17:10|2617.3|2613.3|2617.2|2613.2|2617.3|2613.3|2617.2|2613.2|3
1645802240000|2022-02-25 15:17:20|2617.1|2613.1|2617.2|2613.2|2617.2|2613.2|2616.7|2612.7|4
1645802250000|2022-02-25 15:17:30|2616.7|2612.7|2617.2|2613.2|2617.2|2613.2|2616.7|2612.7|0
1645802260000|2022-02-25 15:17:40|||||||||5
1645802280000|2022-02-25 15:18:00|2617.1|2613.1|2618.2|2614.2|2618.2|2614.2|2616.6|2612.6|10
1645802290000|2022-02-25 15:18:10|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|0
1645802310000|2022-02-25 15:18:30|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|0
1645802320000|2022-02-25 15:18:40|||||||||1
1645802330000|2022-02-25 15:18:50|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|0
1645802340000|2022-02-25 15:19:00|||||||||1
1645802350000|2022-02-25 15:19:10|||||||||1
1645802390000|2022-02-25 15:19:50|||||||||1
1645802400000|2022-02-25 15:20:00|2618.1|2614.1|2617.6|2613.6|2618.1|2614.1|2617.6|2613.6|2
1645802410000|2022-02-25 15:20:10|||||||||1
1645802420000|2022-02-25 15:20:20|2618|2614|2618|2614|2618|2614|2618|2614|1
1645802430000|2022-02-25 15:20:30|2618.1|2614.1|2617.2|2613.2|2618.1|2614.1|2617.2|2613.2|3
1645802440000|2022-02-25 15:20:40|2617|2613|2617|2613|2617|2613|2617|2613|0
1645802460000|2022-02-25 15:21:00|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|4
1645802470000|2022-02-25 15:21:10|2618|2614|2618|2614|2618|2614|2618|2614|1
1645802480000|2022-02-25 15:21:20|2619.5|2615.5|2619.9|2615.9|2619.9|2615.9|2619.5|2615.5|4
1645802490000|2022-02-25 15:21:30|2620|2616|2620|2616|2620|2616|2620|2616|0
1645802510000|2022-02-25 15:21:50|2620.1|2616.1|2621|2617|2621|2617|2620.1|2616.1|1
1645802520000|2022-02-25 15:22:00|2621.1|2617.1|2621.2|2617.2|2621.5|2617.5|2621.1|2617.1|2
1645802530000|2022-02-25 15:22:10|2621|2617|2620.1|2616.1|2621|2617|2620.1|2616.1|3
1645802540000|2022-02-25 15:22:20|2621.8|2617.8|2622|2618|2622|2618|2621.8|2617.8|4
1645802550000|2022-02-25 15:22:30|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|1
1645802560000|2022-02-25 15:22:40|2622|2618|2622|2618|2622|2618|2622|2618|0
1645802580000|2022-02-25 15:23:00|2622.1|2618.1|2621|2617|2622.1|2618.1|2621|2617|1
1645802590000|2022-02-25 15:23:10|2620|2616|2620|2616|2620|2616|2620|2616|1
1645802600000|2022-02-25 15:23:20|2619.2|2615.2|2619|2615|2619.2|2615.2|2619|2615|4
1645802610000|2022-02-25 15:23:30|2619.9|2615.9|2623|2619|2623|2619|2619.6|2615.6|6
1645802620000|2022-02-25 15:23:40|2622.9|2618.9|2622|2618|2622.9|2618.9|2622|2618|1
1645802630000|2022-02-25 15:23:50|2622.2|2618.2|2621.5|2617.5|2623|2619|2621.5|2617.5|11
1645802640000|2022-02-25 15:24:00|2621.9|2617.9|2621.6|2617.6|2622|2618|2621.6|2617.6|0
1645802660000|2022-02-25 15:24:20|2622|2618|2623|2619|2623|2619|2622|2618|3
1645802670000|2022-02-25 15:24:30|||||||||1
1645802700000|2022-02-25 15:25:00|2622.8|2618.8|2621.6|2617.6|2622.8|2618.8|2621.5|2617.5|3
1645802710000|2022-02-25 15:25:10|2622|2618|2622|2618|2622|2618|2622|2618|0
1645802720000|2022-02-25 15:25:20|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|3
1645802730000|2022-02-25 15:25:30|2622|2618|2622|2618|2622|2618|2622|2618|0
1645802740000|2022-02-25 15:25:40|||||||||1
1645802750000|2022-02-25 15:25:50|2621.1|2617.1|2623|2619|2623|2619|2621.1|2617.1|8
1645802760000|2022-02-25 15:26:00|2622.6|2618.6|2621.6|2617.6|2622.6|2618.6|2621.6|2617.6|0
1645802780000|2022-02-25 15:26:20|2621.2|2617.2|2621.1|2617.1|2621.2|2617.2|2621.1|2617.1|1
1645802800000|2022-02-25 15:26:40|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2
1645802810000|2022-02-25 15:26:50|2621.5|2617.5|2621.1|2617.1|2621.5|2617.5|2621.1|2617.1|2
1645802820000|2022-02-25 15:27:00|||||||||1
1645802830000|2022-02-25 15:27:10|||||||||3
1645802840000|2022-02-25 15:27:20|2622|2618|2622|2618|2622|2618|2622|2618|7
1645802860000|2022-02-25 15:27:40|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|1
1645802880000|2022-02-25 15:28:00|2622|2618|2622|2618|2622.1|2618.1|2622|2618|6
1645802890000|2022-02-25 15:28:10|2623|2619|2623.5|2619.5|2623.5|2619.5|2623|2619|5
1645802900000|2022-02-25 15:28:20|2623|2619|2623|2619|2623|2619|2623|2619|1
1645802920000|2022-02-25 15:28:40|||||||||4
1645802940000|2022-02-25 15:29:00|||||||||1
1645802950000|2022-02-25 15:29:10|2623.1|2619.1|2623|2619|2623.5|2619.5|2623|2619|4
1645802980000|2022-02-25 15:29:40|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|1
1645803000000|2022-02-25 15:30:00|2623|2619|2623|2619|2623|2619|2623|2619|0
1645803010000|2022-02-25 15:30:10|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2
1645803020000|2022-02-25 15:30:20|2623|2619|2623.9|2619.9|2623.9|2619.9|2622.5|2618.5|5
1645803030000|2022-02-25 15:30:30|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|4
1645803060000|2022-02-25 15:31:00|||||||||1
1645803070000|2022-02-25 15:31:10|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|11
1645803080000|2022-02-25 15:31:20|||||||||1
1645803090000|2022-02-25 15:31:30|||||||||4
1645803100000|2022-02-25 15:31:40|2624|2620|2623.4|2619.4|2624|2620|2623.4|2619.4|2
1645803110000|2022-02-25 15:31:50|||||||||1
1645803130000|2022-02-25 15:32:10|2623|2619|2623.9|2619.9|2623.9|2619.9|2623|2619|6
1645803140000|2022-02-25 15:32:20|||||||||1
1645803150000|2022-02-25 15:32:30|2623|2619|2623|2619|2623|2619|2623|2619|5
1645803160000|2022-02-25 15:32:40|2622.9|2618.9|2622|2618|2622.9|2618.9|2622|2618|8
1645803170000|2022-02-25 15:32:50|||||||||1
1645803180000|2022-02-25 15:33:00|2621.9|2617.9|2620|2616|2621.9|2617.9|2620|2616|14
1645803190000|2022-02-25 15:33:10|2619.9|2615.9|2618.9|2614.9|2619.9|2615.9|2618.9|2614.9|3
1645803200000|2022-02-25 15:33:20|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|0
1645803210000|2022-02-25 15:33:30|2620.4|2616.4|2619.9|2615.9|2620.4|2616.4|2619.9|2615.9|15
1645803220000|2022-02-25 15:33:40|2620|2616|2620.4|2616.4|2620.4|2616.4|2620|2616|4
1645803240000|2022-02-25 15:34:00|||||||||3
1645803250000|2022-02-25 15:34:10|2619.9|2615.9|2620|2616|2620|2616|2619.9|2615.9|1
1645803260000|2022-02-25 15:34:20|2619.4|2615.4|2619|2615|2619.4|2615.4|2619|2615|0
1645803270000|2022-02-25 15:34:30|2618.9|2614.9|2618|2614|2618.9|2614.9|2618|2614|15
1645803280000|2022-02-25 15:34:40|||||||||1
1645803290000|2022-02-25 15:34:50|||||||||1
1645803300000|2022-02-25 15:35:00|2617|2613|2616.9|2612.9|2617|2613|2616|2612|8
1645803320000|2022-02-25 15:35:20|2618.4|2614.4|2619.4|2615.4|2619.4|2615.4|2618.4|2614.4|85
1645803330000|2022-02-25 15:35:30|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|1
1645803340000|2022-02-25 15:35:40|2619.9|2615.9|2619.9|2615.9|2619.9|2615.9|2619.9|2615.9|0
1645803370000|2022-02-25 15:36:10|||||||||1
1645803390000|2022-02-25 15:36:30|2620.5|2616.5|2617.9|2613.9|2620.9|2616.9|2617.9|2613.9|17
1645803410000|2022-02-25 15:36:50|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|3
1645803420000|2022-02-25 15:37:00|2619.3|2615.3|2619.9|2615.9|2620.4|2616.4|2619.3|2615.3|2
1645803430000|2022-02-25 15:37:10|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|8
1645803440000|2022-02-25 15:37:20|2617.9|2613.9|2618.9|2614.9|2618.9|2614.9|2617.9|2613.9|3
1645803460000|2022-02-25 15:37:40|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|5
1645803470000|2022-02-25 15:37:50|2619.8|2615.8|2617.4|2613.4|2619.8|2615.8|2617.4|2613.4|1
1645803480000|2022-02-25 15:38:00|2617.9|2613.9|2618.4|2614.4|2619.4|2615.4|2617.9|2613.9|14
1645803490000|2022-02-25 15:38:10|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|0
1645803500000|2022-02-25 15:38:20|2617.9|2613.9|2616.9|2612.9|2617.9|2613.9|2616.9|2612.9|9
1645803510000|2022-02-25 15:38:30|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|7
1645803520000|2022-02-25 15:38:40|||||||||3
1645803540000|2022-02-25 15:39:00|2617|2613|2616.9|2612.9|2617.4|2613.4|2616.9|2612.9|4
1645803560000|2022-02-25 15:39:20|||||||||1
1645803570000|2022-02-25 15:39:30|2617|2613|2617.9|2613.9|2617.9|2613.9|2617|2613|8
1645803600000|2022-02-25 15:40:00|2617.4|2613.4|2618.4|2614.4|2618.4|2614.4|2616.9|2612.9|11
1645803620000|2022-02-25 15:40:20|2618.9|2614.9|2619.4|2615.4|2619.4|2615.4|2618.9|2614.9|3
1645803640000|2022-02-25 15:40:40|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|1
1645803670000|2022-02-25 15:41:10|2619.4|2615.4|2620.4|2616.4|2620.4|2616.4|2619.4|2615.4|8
1645803680000|2022-02-25 15:41:20|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|1
1645803690000|2022-02-25 15:41:30|2619.6|2615.6|2619.9|2615.9|2619.9|2615.9|2619.4|2615.4|17
1645803700000|2022-02-25 15:41:40|2619.4|2615.4|2618.9|2614.9|2619.4|2615.4|2618.9|2614.9|1
1645803720000|2022-02-25 15:42:00|2617.9|2613.9|2617.9|2613.9|2618.3|2614.3|2617.9|2613.9|7
1645803730000|2022-02-25 15:42:10|2617.4|2613.4|2617.9|2613.9|2617.9|2613.9|2617.4|2613.4|2
1645803740000|2022-02-25 15:42:20|2617.4|2613.4|2617.9|2613.9|2617.9|2613.9|2617.4|2613.4|2
1645803760000|2022-02-25 15:42:40|||||||||1
1645803790000|2022-02-25 15:43:10|2618.1|2614.1|2620.9|2616.9|2620.9|2616.9|2618.1|2614.1|17
1645803800000|2022-02-25 15:43:20|2621|2617|2620.4|2616.4|2621|2617|2620.4|2616.4|7
1645803810000|2022-02-25 15:43:30|2620.9|2616.9|2621.9|2617.9|2621.9|2617.9|2620.9|2616.9|3
1645803820000|2022-02-25 15:43:40|2621.4|2617.4|2622.9|2618.9|2622.9|2618.9|2621.4|2617.4|3
1645803830000|2022-02-25 15:43:50|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2
1645803840000|2022-02-25 15:44:00|2622.9|2618.9|2622.4|2618.4|2622.9|2618.9|2621.9|2617.9|1
1645803860000|2022-02-25 15:44:20|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2
1645803870000|2022-02-25 15:44:30|2623.4|2619.4|2623.9|2619.9|2623.9|2619.9|2623.4|2619.4|5
1645803890000|2022-02-25 15:44:50|||||||||1
1645803900000|2022-02-25 15:45:00|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2
1645803910000|2022-02-25 15:45:10|2624.9|2620.9|2623.4|2619.4|2624.9|2620.9|2623.4|2619.4|2
1645803920000|2022-02-25 15:45:20|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|0
1645803930000|2022-02-25 15:45:30|||||||||1
1645803950000|2022-02-25 15:45:50|||||||||1
1645803970000|2022-02-25 15:46:10|2622.8|2618.8|2623.4|2619.4|2623.4|2619.4|2622.8|2618.8|10
1645803990000|2022-02-25 15:46:30|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|2622.9|2618.9|2
1645804000000|2022-02-25 15:46:40|||||||||2
1645804020000|2022-02-25 15:47:00|2623.7|2619.7|2622.8|2618.8|2623.8|2619.8|2622.8|2618.8|8
1645804030000|2022-02-25 15:47:10|2621.9|2617.9|2621.4|2617.4|2621.9|2617.9|2621.4|2617.4|4
1645804050000|2022-02-25 15:47:30|2620.9|2616.9|2620.3|2616.3|2620.9|2616.9|2620.3|2616.3|1
1645804070000|2022-02-25 15:47:50|2620.9|2616.9|2621.8|2617.8|2621.8|2617.8|2620.9|2616.9|9
1645804080000|2022-02-25 15:48:00|2622.6|2618.6|2622.3|2618.3|2622.8|2618.8|2622.3|2618.3|6
1645804110000|2022-02-25 15:48:30|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|1
1645804120000|2022-02-25 15:48:40|||||||||4
1645804140000|2022-02-25 15:49:00|2622.8|2618.8|2623.8|2619.8|2623.8|2619.8|2622.8|2618.8|8
1645804150000|2022-02-25 15:49:10|||||||||1
1645804160000|2022-02-25 15:49:20|2623.7|2619.7|2622.8|2618.8|2623.7|2619.7|2621.9|2617.9|6
1645804170000|2022-02-25 15:49:30|2622.9|2618.9|2623.8|2619.8|2623.8|2619.8|2622.9|2618.9|1
1645804180000|2022-02-25 15:49:40|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2
1645804190000|2022-02-25 15:49:50|2622.4|2618.4|2621.9|2617.9|2622.4|2618.4|2621.9|2617.9|0
1645804200000|2022-02-25 15:50:00|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|0
1645804210000|2022-02-25 15:50:10|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|0
1645804220000|2022-02-25 15:50:20|2621.7|2617.7|2622.8|2618.8|2622.8|2618.8|2621.7|2617.7|4
1645804230000|2022-02-25 15:50:30|2622.9|2618.9|2623.4|2619.4|2623.4|2619.4|2622.9|2618.9|1
1645804240000|2022-02-25 15:50:40|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|0
1645804260000|2022-02-25 15:51:00|2623.3|2619.3|2623.9|2619.9|2624.3|2620.3|2623.3|2619.3|11
1645804270000|2022-02-25 15:51:10|||||||||3
1645804290000|2022-02-25 15:51:30|||||||||1
1645804300000|2022-02-25 15:51:40|||||||||1
1645804310000|2022-02-25 15:51:50|2623.7|2619.7|2623.4|2619.4|2623.7|2619.7|2622.9|2618.9|3
1645804320000|2022-02-25 15:52:00|2622.9|2618.9|2623.9|2619.9|2625.6|2621.6|2622.9|2618.9|155
1645804330000|2022-02-25 15:52:10|2623.8|2619.8|2623.7|2619.7|2623.8|2619.8|2623.7|2619.7|5
1645804340000|2022-02-25 15:52:20|2623.9|2619.9|2625.6|2621.6|2625.6|2621.6|2623.9|2619.9|52
1645804350000|2022-02-25 15:52:30|2624.2|2620.2|2624.7|2620.7|2624.7|2620.7|2624.2|2620.2|3
1645804360000|2022-02-25 15:52:40|2624.8|2620.8|2625.2|2621.2|2625.2|2621.2|2624.8|2620.8|4
1645804370000|2022-02-25 15:52:50|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|1
1645804380000|2022-02-25 15:53:00|2625.6|2621.6|2625.8|2621.8|2626.7|2622.7|2624.7|2620.7|22
1645804390000|2022-02-25 15:53:10|2626.1|2622.1|2626.1|2622.1|2626.2|2622.2|2625.8|2621.8|3
1645804400000|2022-02-25 15:53:20|2626.6|2622.6|2625.9|2621.9|2626.8|2622.8|2625.9|2621.9|151
1645804410000|2022-02-25 15:53:30|||||||||1
1645804420000|2022-02-25 15:53:40|2625.8|2621.8|2624.9|2620.9|2625.8|2621.8|2624.4|2620.4|4
1645804430000|2022-02-25 15:53:50|2625.9|2621.9|2626.4|2622.4|2626.4|2622.4|2625.9|2621.9|6
1645804440000|2022-02-25 15:54:00|2625.9|2621.9|2625.4|2621.4|2625.9|2621.9|2625.4|2621.4|0
1645804450000|2022-02-25 15:54:10|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2
1645804460000|2022-02-25 15:54:20|2624.4|2620.4|2624.9|2620.9|2624.9|2620.9|2624.4|2620.4|1
1645804470000|2022-02-25 15:54:30|||||||||1
1645804490000|2022-02-25 15:54:50|||||||||1
1645804500000|2022-02-25 15:55:00|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|5
1645804530000|2022-02-25 15:55:30|||||||||1
1645804540000|2022-02-25 15:55:40|2626.8|2622.8|2625.4|2621.4|2626.9|2622.9|2625.4|2621.4|4
1645804550000|2022-02-25 15:55:50|2624.9|2620.9|2625.9|2621.9|2625.9|2621.9|2624.9|2620.9|3
1645804570000|2022-02-25 15:56:10|2624.8|2620.8|2624.9|2620.9|2624.9|2620.9|2624.8|2620.8|6
1645804590000|2022-02-25 15:56:30|2625.7|2621.7|2624.9|2620.9|2625.7|2621.7|2624.9|2620.9|9
1645804600000|2022-02-25 15:56:40|2625.9|2621.9|2626.4|2622.4|2626.4|2622.4|2625.9|2621.9|2
1645804610000|2022-02-25 15:56:50|2626.3|2622.3|2626.4|2622.4|2626.4|2622.4|2626.3|2622.3|1
1645804620000|2022-02-25 15:57:00|2626.8|2622.8|2626.9|2622.9|2626.9|2622.9|2626.8|2622.8|3
1645804630000|2022-02-25 15:57:10|2627.8|2623.8|2628.3|2624.3|2628.3|2624.3|2627.8|2623.8|10
1645804640000|2022-02-25 15:57:20|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|0
1645804650000|2022-02-25 15:57:30|||||||||2
1645804660000|2022-02-25 15:57:40|2627.9|2623.9|2626.3|2622.3|2627.9|2623.9|2625.9|2621.9|13
1645804670000|2022-02-25 15:57:50|2625.9|2621.9|2625.4|2621.4|2625.9|2621.9|2625.4|2621.4|0
1645804680000|2022-02-25 15:58:00|2624.4|2620.4|2625.8|2621.8|2625.8|2621.8|2624.4|2620.4|3
1645804690000|2022-02-25 15:58:10|2624.4|2620.4|2624.9|2620.9|2625.4|2621.4|2624.3|2620.3|3
1645804730000|2022-02-25 15:58:50|||||||||1
1645804770000|2022-02-25 15:59:30|2624.6|2620.6|2622.3|2618.3|2624.6|2620.6|2622.3|2618.3|11
1645804780000|2022-02-25 15:59:40|2621.9|2617.9|2622.8|2618.8|2622.8|2618.8|2620.9|2616.9|9
1645804790000|2022-02-25 15:59:50|2622.9|2618.9|2623.8|2619.8|2623.8|2619.8|2622.9|2618.9|10
1645804800000|2022-02-25 16:00:00|2624.3|2620.3|2622.9|2618.9|2624.3|2620.3|2622.3|2618.3|7
1645804810000|2022-02-25 16:00:10|||||||||1
1645804830000|2022-02-25 16:00:30|2623.9|2619.9|2623.9|2619.9|2624.3|2620.3|2623.9|2619.9|9
1645804840000|2022-02-25 16:00:40|2623|2619|2623.4|2619.4|2623.9|2619.9|2622.4|2618.4|4
1645804850000|2022-02-25 16:00:50|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|1
1645804860000|2022-02-25 16:01:00|2622.9|2618.9|2622.9|2618.9|2624.3|2620.3|2622.4|2618.4|2
1645804870000|2022-02-25 16:01:10|2623|2619|2622.9|2618.9|2623.4|2619.4|2622.4|2618.4|2
1645804880000|2022-02-25 16:01:20|2623.3|2619.3|2623.9|2619.9|2623.9|2619.9|2623.3|2619.3|1
1645804890000|2022-02-25 16:01:30|||||||||1
1645804920000|2022-02-25 16:02:00|||||||||1
1645804940000|2022-02-25 16:02:20|2622.9|2618.9|2623.9|2619.9|2623.9|2619.9|2622.9|2618.9|14
1645804960000|2022-02-25 16:02:40|2623|2619|2623|2619|2623|2619|2623|2619|3
1645804980000|2022-02-25 16:03:00|2622.9|2618.9|2621.9|2617.9|2622.9|2618.9|2621.9|2617.9|10
1645805000000|2022-02-25 16:03:20|||||||||5
1645805010000|2022-02-25 16:03:30|2624.3|2620.3|2626.9|2622.9|2626.9|2622.9|2624.3|2620.3|31
1645805020000|2022-02-25 16:03:40|2626.8|2622.8|2625.9|2621.9|2626.8|2622.8|2625.7|2621.7|1
1645805040000|2022-02-25 16:04:00|||||||||1
1645805050000|2022-02-25 16:04:10|||||||||3
1645805070000|2022-02-25 16:04:30|||||||||4
1645805080000|2022-02-25 16:04:40|||||||||1
1645805100000|2022-02-25 16:05:00|2624.9|2620.9|2623.9|2619.9|2624.9|2620.9|2623.9|2619.9|12
1645805110000|2022-02-25 16:05:10|2625.2|2621.2|2625.9|2621.9|2625.9|2621.9|2625.2|2621.2|4
1645805120000|2022-02-25 16:05:20|||||||||1
1645805130000|2022-02-25 16:05:30|||||||||2
1645805150000|2022-02-25 16:05:50|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|2
1645805160000|2022-02-25 16:06:00|2624.4|2620.4|2623.9|2619.9|2624.9|2620.9|2623.9|2619.9|6
1645805170000|2022-02-25 16:06:10|||||||||1
1645805190000|2022-02-25 16:06:30|2624.9|2620.9|2624.9|2620.9|2625.4|2621.4|2624.4|2620.4|28
1645805200000|2022-02-25 16:06:40|||||||||1
1645805210000|2022-02-25 16:06:50|||||||||2
1645805220000|2022-02-25 16:07:00|2624.4|2620.4|2623.9|2619.9|2624.4|2620.4|2623.9|2619.9|1
1645805230000|2022-02-25 16:07:10|||||||||3
1645805240000|2022-02-25 16:07:20|||||||||1
1645805250000|2022-02-25 16:07:30|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|3
1645805260000|2022-02-25 16:07:40|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|0
1645805270000|2022-02-25 16:07:50|||||||||2
1645805280000|2022-02-25 16:08:00|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|1
1645805290000|2022-02-25 16:08:10|2622.9|2618.9|2623.4|2619.4|2623.4|2619.4|2622.9|2618.9|3
1645805310000|2022-02-25 16:08:30|||||||||1
1645805340000|2022-02-25 16:09:00|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|0
1645805350000|2022-02-25 16:09:10|||||||||1
1645805390000|2022-02-25 16:09:50|||||||||1
1645805400000|2022-02-25 16:10:00|||||||||1
1645805430000|2022-02-25 16:10:30|||||||||1
1645805440000|2022-02-25 16:10:40|||||||||1
1645805450000|2022-02-25 16:10:50|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|4
1645805460000|2022-02-25 16:11:00|2623.9|2619.9|2623.4|2619.4|2623.9|2619.9|2623.4|2619.4|9
1645805470000|2022-02-25 16:11:10|2622.9|2618.9|2623.4|2619.4|2623.4|2619.4|2622.9|2618.9|9
1645805490000|2022-02-25 16:11:30|2623.3|2619.3|2622.9|2618.9|2623.3|2619.3|2622.9|2618.9|3
1645805510000|2022-02-25 16:11:50|2623.7|2619.7|2625.4|2621.4|2625.4|2621.4|2623.7|2619.7|13
1645805520000|2022-02-25 16:12:00|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2
1645805530000|2022-02-25 16:12:10|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|6
1645805550000|2022-02-25 16:12:30|||||||||1
1645805580000|2022-02-25 16:13:00|2625|2621|2625|2621|2625|2621|2625|2621|3
1645805590000|2022-02-25 16:13:10|2624.9|2620.9|2624.4|2620.4|2624.9|2620.9|2623.9|2619.9|3
1645805600000|2022-02-25 16:13:20|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|1
1645805620000|2022-02-25 16:13:40|||||||||1
1645805630000|2022-02-25 16:13:50|||||||||1
1645805640000|2022-02-25 16:14:00|2624.4|2620.4|2623.9|2619.9|2624.9|2620.9|2623.9|2619.9|4
1645805660000|2022-02-25 16:14:20|2624.7|2620.7|2624.9|2620.9|2624.9|2620.9|2624.7|2620.7|26
1645805670000|2022-02-25 16:14:30|||||||||2
1645805700000|2022-02-25 16:15:00|2623.9|2619.9|2622.9|2618.9|2623.9|2619.9|2622.9|2618.9|20
1645805710000|2022-02-25 16:15:10|2622.4|2618.4|2622|2618|2622.9|2618.9|2622|2618|5
1645805730000|2022-02-25 16:15:30|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|0
1645805740000|2022-02-25 16:15:40|2622.9|2618.9|2622.4|2618.4|2622.9|2618.9|2622.4|2618.4|14
1645805750000|2022-02-25 16:15:50|||||||||1
1645805760000|2022-02-25 16:16:00|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|0
1645805780000|2022-02-25 16:16:20|||||||||1
1645805790000|2022-02-25 16:16:30|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2620.9|2616.9|5
1645805810000|2022-02-25 16:16:50|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|1
1645805820000|2022-02-25 16:17:00|2619.9|2615.9|2619.9|2615.9|2619.9|2615.9|2619.9|2615.9|21
1645805830000|2022-02-25 16:17:10|||||||||2
1645805840000|2022-02-25 16:17:20|||||||||1
1645805850000|2022-02-25 16:17:30|||||||||1
1645805860000|2022-02-25 16:17:40|||||||||1
1645805870000|2022-02-25 16:17:50|||||||||2
1645805900000|2022-02-25 16:18:20|2619.4|2615.4|2618.9|2614.9|2619.4|2615.4|2618.9|2614.9|2
1645805910000|2022-02-25 16:18:30|||||||||1
1645805920000|2022-02-25 16:18:40|||||||||2
1645805940000|2022-02-25 16:19:00|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|2
1645805960000|2022-02-25 16:19:20|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|0
1645805970000|2022-02-25 16:19:30|||||||||1
1645806000000|2022-02-25 16:20:00|2618.4|2614.4|2618.4|2614.4|2618.9|2614.9|2617.9|2613.9|17
1645806010000|2022-02-25 16:20:10|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|4
1645806020000|2022-02-25 16:20:20|2618.4|2614.4|2618.4|2614.4|2618.9|2614.9|2618.4|2614.4|1
1645806050000|2022-02-25 16:20:50|2618.5|2614.5|2618|2614|2618.5|2614.5|2618|2614|2
1645806060000|2022-02-25 16:21:00|2617.9|2613.9|2618|2614|2618|2614|2617.5|2613.5|7
1645806070000|2022-02-25 16:21:10|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|2617.5|2613.5|6
1645806080000|2022-02-25 16:21:20|2618|2614|2618|2614|2618|2614|2618|2614|1
1645806090000|2022-02-25 16:21:30|||||||||2
1645806110000|2022-02-25 16:21:50|2617|2613|2617|2613|2617|2613|2617|2613|1
1645806120000|2022-02-25 16:22:00|||||||||1
1645806130000|2022-02-25 16:22:10|||||||||1
1645806140000|2022-02-25 16:22:20|2618.9|2614.9|2621.3|2617.3|2621.3|2617.3|2618.5|2614.5|95
1645806150000|2022-02-25 16:22:30|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|0
1645806170000|2022-02-25 16:22:50|||||||||1
1645806180000|2022-02-25 16:23:00|2619.9|2615.9|2620.3|2616.3|2620.4|2616.4|2619.9|2615.9|7
1645806200000|2022-02-25 16:23:20|2619.9|2615.9|2619.9|2615.9|2619.9|2615.9|2619.9|2615.9|0
1645806210000|2022-02-25 16:23:30|2620.5|2616.5|2620.9|2616.9|2620.9|2616.9|2620.5|2616.5|6
1645806240000|2022-02-25 16:24:00|2620.5|2616.5|2620|2616|2620.9|2616.9|2620|2616|11
1645806250000|2022-02-25 16:24:10|2619.1|2615.1|2619|2615|2619.1|2615.1|2619|2615|9
1645806260000|2022-02-25 16:24:20|2618.5|2614.5|2618.9|2614.9|2618.9|2614.9|2618.5|2614.5|0
1645806290000|2022-02-25 16:24:50|||||||||1
1645806300000|2022-02-25 16:25:00|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|2
1645806310000|2022-02-25 16:25:10|2617.5|2613.5|2618|2614|2618|2614|2617.5|2613.5|4
1645806320000|2022-02-25 16:25:20|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|1
1645806330000|2022-02-25 16:25:30|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|0
1645806360000|2022-02-25 16:26:00|||||||||2
1645806370000|2022-02-25 16:26:10|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|0
1645806380000|2022-02-25 16:26:20|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|3
1645806390000|2022-02-25 16:26:30|||||||||1
1645806400000|2022-02-25 16:26:40|2617.3|2613.3|2617.9|2613.9|2617.9|2613.9|2617.3|2613.3|12
1645806410000|2022-02-25 16:26:50|2617.5|2613.5|2616.9|2612.9|2617.5|2613.5|2616.9|2612.9|0
1645806420000|2022-02-25 16:27:00|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|4
1645806430000|2022-02-25 16:27:10|||||||||2
1645806440000|2022-02-25 16:27:20|2616|2612|2616.9|2612.9|2616.9|2612.9|2615.5|2611.5|7
1645806450000|2022-02-25 16:27:30|2616.5|2612.5|2616.9|2612.9|2616.9|2612.9|2616.5|2612.5|0
1645806470000|2022-02-25 16:27:50|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|1
1645806480000|2022-02-25 16:28:00|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|1
1645806490000|2022-02-25 16:28:10|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|9
1645806520000|2022-02-25 16:28:40|||||||||6
1645806540000|2022-02-25 16:29:00|2617|2613|2616.5|2612.5|2617.5|2613.5|2616.5|2612.5|13
1645806550000|2022-02-25 16:29:10|2615|2611|2614.9|2610.9|2615|2611|2614.9|2610.9|21
1645806560000|2022-02-25 16:29:20|2615|2611|2614.9|2610.9|2615|2611|2614.9|2610.9|6
1645806590000|2022-02-25 16:29:50|2615|2611|2614.9|2610.9|2615|2611|2614.9|2610.9|2
1645806600000|2022-02-25 16:30:00|2615|2611|2615|2611|2615|2611|2614.9|2610.9|36
1645806630000|2022-02-25 16:30:30|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|0
1645806640000|2022-02-25 16:30:40|2615|2611|2614.9|2610.9|2615|2611|2614.9|2610.9|18
1645806650000|2022-02-25 16:30:50|||||||||3
1645806660000|2022-02-25 16:31:00|2615|2611|2615|2611|2615|2611|2615|2611|9
1645806670000|2022-02-25 16:31:10|2614.9|2610.9|2615|2611|2615|2611|2614.9|2610.9|5
1645806700000|2022-02-25 16:31:40|||||||||1
1645806710000|2022-02-25 16:31:50|||||||||4
1645806720000|2022-02-25 16:32:00|||||||||5
1645806730000|2022-02-25 16:32:10|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|3
1645806740000|2022-02-25 16:32:20|2612.9|2608.9|2611.9|2607.9|2612.9|2608.9|2611.9|2607.9|3
1645806750000|2022-02-25 16:32:30|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|11
1645806760000|2022-02-25 16:32:40|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|5
1645806770000|2022-02-25 16:32:50|2612.7|2608.7|2611.8|2607.8|2612.7|2608.7|2611.8|2607.8|10
1645806780000|2022-02-25 16:33:00|2611.7|2607.7|2610|2606|2611.7|2607.7|2610|2606|23
1645806790000|2022-02-25 16:33:10|2610.9|2606.9|2612.5|2608.5|2612.9|2608.9|2610.9|2606.9|22
1645806820000|2022-02-25 16:33:40|2612.9|2608.9|2612.5|2608.5|2612.9|2608.9|2612.5|2608.5|1
1645806830000|2022-02-25 16:33:50|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2
1645806850000|2022-02-25 16:34:10|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|1
1645806870000|2022-02-25 16:34:30|2612.9|2608.9|2613.8|2609.8|2613.8|2609.8|2612.9|2608.9|13
1645806880000|2022-02-25 16:34:40|2613.9|2609.9|2614|2610|2614|2610|2613.9|2609.9|2
1645806900000|2022-02-25 16:35:00|2613.9|2609.9|2612.5|2608.5|2613.9|2609.9|2612.5|2608.5|2
1645806910000|2022-02-25 16:35:10|2612|2608|2611.9|2607.9|2612|2608|2611.9|2607.9|1
1645806930000|2022-02-25 16:35:30|2613.2|2609.2|2612.9|2608.9|2613.9|2609.9|2612.9|2608.9|7
1645806950000|2022-02-25 16:35:50|2613.1|2609.1|2614|2610|2614|2610|2613.1|2609.1|21
1645806960000|2022-02-25 16:36:00|2614.8|2610.8|2616.7|2612.7|2616.7|2612.7|2614.8|2610.8|17
1645806970000|2022-02-25 16:36:10|2617.7|2613.7|2618.3|2614.3|2618.3|2614.3|2617.7|2613.7|4
1645806980000|2022-02-25 16:36:20|2618.2|2614.2|2615.9|2611.9|2618.2|2614.2|2615.9|2611.9|4
1645806990000|2022-02-25 16:36:30|2615.7|2611.7|2614.7|2610.7|2615.7|2611.7|2614.7|2610.7|2
1645807000000|2022-02-25 16:36:40|2614.9|2610.9|2615.7|2611.7|2615.7|2611.7|2614.9|2610.9|6
1645807020000|2022-02-25 16:37:00|2615.3|2611.3|2615.2|2611.2|2615.7|2611.7|2614.7|2610.7|21
1645807030000|2022-02-25 16:37:10|2615.3|2611.3|2614.7|2610.7|2615.3|2611.3|2614.7|2610.7|4
1645807040000|2022-02-25 16:37:20|2613.9|2609.9|2615.3|2611.3|2615.3|2611.3|2613.9|2609.9|117
1645807050000|2022-02-25 16:37:30|||||||||5
1645807060000|2022-02-25 16:37:40|2615.7|2611.7|2614.7|2610.7|2615.7|2611.7|2614.7|2610.7|5
1645807070000|2022-02-25 16:37:50|2615.2|2611.2|2616.7|2612.7|2616.7|2612.7|2615.2|2611.2|7
1645807080000|2022-02-25 16:38:00|2616.6|2612.6|2615.7|2611.7|2616.6|2612.6|2615.7|2611.7|8
1645807100000|2022-02-25 16:38:20|||||||||1
1645807110000|2022-02-25 16:38:30|2615.9|2611.9|2617.2|2613.2|2617.6|2613.6|2615.9|2611.9|7
1645807120000|2022-02-25 16:38:40|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|14
1645807140000|2022-02-25 16:39:00|||||||||1
1645807160000|2022-02-25 16:39:20|||||||||7
1645807180000|2022-02-25 16:39:40|||||||||1
1645807190000|2022-02-25 16:39:50|||||||||7
1645807210000|2022-02-25 16:40:10|2618.7|2614.7|2616.7|2612.7|2618.7|2614.7|2616.7|2612.7|7
1645807220000|2022-02-25 16:40:20|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|8
1645807250000|2022-02-25 16:40:50|||||||||7
1645807260000|2022-02-25 16:41:00|2616.8|2612.8|2616.7|2612.7|2616.8|2612.8|2616.7|2612.7|1
1645807280000|2022-02-25 16:41:20|||||||||7
1645807300000|2022-02-25 16:41:40|||||||||1
1645807310000|2022-02-25 16:41:50|||||||||6
1645807320000|2022-02-25 16:42:00|||||||||1
1645807340000|2022-02-25 16:42:20|||||||||8
1645807370000|2022-02-25 16:42:50|||||||||17
1645807380000|2022-02-25 16:43:00|2615.8|2611.8|2615.7|2611.7|2615.8|2611.8|2615.7|2611.7|18
1645807390000|2022-02-25 16:43:10|||||||||3
1645807400000|2022-02-25 16:43:20|2617.7|2613.7|2617.3|2613.3|2617.7|2613.7|2617.3|2613.3|20
1645807410000|2022-02-25 16:43:30|2616.9|2612.9|2616.7|2612.7|2616.9|2612.9|2616.7|2612.7|2
1645807420000|2022-02-25 16:43:40|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|1
1645807430000|2022-02-25 16:43:50|2618.3|2614.3|2618.7|2614.7|2618.7|2614.7|2618.3|2614.3|15
1645807450000|2022-02-25 16:44:10|2617.9|2613.9|2617.7|2613.7|2617.9|2613.9|2617.2|2613.2|10
1645807460000|2022-02-25 16:44:20|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|8
1645807470000|2022-02-25 16:44:30|2616.7|2612.7|2617.2|2613.2|2617.2|2613.2|2616.7|2612.7|2
1645807480000|2022-02-25 16:44:40|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|3
1645807490000|2022-02-25 16:44:50|2615.8|2611.8|2615.3|2611.3|2615.8|2611.8|2615.3|2611.3|16
1645807500000|2022-02-25 16:45:00|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|2615.3|2611.3|1
1645807510000|2022-02-25 16:45:10|||||||||7
1645807520000|2022-02-25 16:45:20|2616.6|2612.6|2617.7|2613.7|2618.7|2614.7|2616.6|2612.6|39
1645807530000|2022-02-25 16:45:30|2617.2|2613.2|2616.7|2612.7|2617.3|2613.3|2616.3|2612.3|4
1645807540000|2022-02-25 16:45:40|||||||||4
1645807550000|2022-02-25 16:45:50|||||||||10
1645807560000|2022-02-25 16:46:00|2616.8|2612.8|2617.7|2613.7|2618.7|2614.7|2616.8|2612.8|17
1645807570000|2022-02-25 16:46:10|||||||||23
1645807580000|2022-02-25 16:46:20|||||||||4
1645807600000|2022-02-25 16:46:40|||||||||4
1645807610000|2022-02-25 16:46:50|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|16
1645807620000|2022-02-25 16:47:00|2616.2|2612.2|2616.7|2612.7|2616.7|2612.7|2616.2|2612.2|4
1645807630000|2022-02-25 16:47:10|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|8
1645807640000|2022-02-25 16:47:20|||||||||4
1645807650000|2022-02-25 16:47:30|||||||||1
1645807660000|2022-02-25 16:47:40|||||||||3
1645807670000|2022-02-25 16:47:50|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|5
1645807680000|2022-02-25 16:48:00|2618.7|2614.7|2619.7|2615.7|2620.7|2616.7|2618.7|2614.7|138
1645807690000|2022-02-25 16:48:10|2618.7|2614.7|2619.6|2615.6|2620|2616|2618.7|2614.7|25
1645807700000|2022-02-25 16:48:20|2619.7|2615.7|2620|2616|2620.5|2616.5|2619.7|2615.7|39
1645807710000|2022-02-25 16:48:30|2619.6|2615.6|2618.7|2614.7|2620.5|2616.5|2618.7|2614.7|91
1645807720000|2022-02-25 16:48:40|2619.7|2615.7|2618.7|2614.7|2619.7|2615.7|2618.7|2614.7|21
1645807730000|2022-02-25 16:48:50|2617.7|2613.7|2618.2|2614.2|2618.2|2614.2|2617.7|2613.7|49
1645807740000|2022-02-25 16:49:00|2618.1|2614.1|2617.7|2613.7|2618.1|2614.1|2617.7|2613.7|51
1645807750000|2022-02-25 16:49:10|2617.6|2613.6|2619.6|2615.6|2619.6|2615.6|2617.6|2613.6|30
1645807760000|2022-02-25 16:49:20|2619.7|2615.7|2618.6|2614.6|2620.6|2616.6|2618|2614|59
1645807770000|2022-02-25 16:49:30|2619|2615|2618.7|2614.7|2619.7|2615.7|2618.6|2614.6|114
1645807780000|2022-02-25 16:49:40|2618.6|2614.6|2618.6|2614.6|2619.7|2615.7|2618.6|2614.6|65
1645807790000|2022-02-25 16:49:50|2618.7|2614.7|2618.7|2614.7|2619.5|2615.5|2618.7|2614.7|51
1645807800000|2022-02-25 16:50:00|2619.1|2615.1|2618.6|2614.6|2619.5|2615.5|2618.6|2614.6|4
1645807810000|2022-02-25 16:50:10|2618.5|2614.5|2617.6|2613.6|2618.5|2614.5|2617.5|2613.5|8
1645807820000|2022-02-25 16:50:20|||||||||2
1645807830000|2022-02-25 16:50:30|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|0
1645807840000|2022-02-25 16:50:40|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|28
1645807850000|2022-02-25 16:50:50|2618.1|2614.1|2617.6|2613.6|2618.1|2614.1|2617.6|2613.6|10
1645807860000|2022-02-25 16:51:00|2617.7|2613.7|2618.2|2614.2|2618.2|2614.2|2617.7|2613.7|2
1645807870000|2022-02-25 16:51:10|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|0
1645807880000|2022-02-25 16:51:20|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|3
1645807890000|2022-02-25 16:51:30|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|0
1645807900000|2022-02-25 16:51:40|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|4
1645807910000|2022-02-25 16:51:50|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|1
1645807920000|2022-02-25 16:52:00|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|1
1645807960000|2022-02-25 16:52:40|||||||||1
1645807970000|2022-02-25 16:52:50|2616.7|2612.7|2617.2|2613.2|2617.2|2613.2|2616.7|2612.7|13
1645807980000|2022-02-25 16:53:00|2616.7|2612.7|2617.6|2613.6|2617.6|2613.6|2616.7|2612.7|26
1645807990000|2022-02-25 16:53:10|2617.2|2613.2|2617.6|2613.6|2617.6|2613.6|2617.2|2613.2|2
1645808000000|2022-02-25 16:53:20|||||||||1
1645808030000|2022-02-25 16:53:50|||||||||1
1645808040000|2022-02-25 16:54:00|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|5
1645808050000|2022-02-25 16:54:10|||||||||3
1645808070000|2022-02-25 16:54:30|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|25
1645808080000|2022-02-25 16:54:40|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2
1645808090000|2022-02-25 16:54:50|||||||||2
1645808100000|2022-02-25 16:55:00|2618.6|2614.6|2617.6|2613.6|2618.6|2614.6|2617.6|2613.6|2
1645808110000|2022-02-25 16:55:10|2617.7|2613.7|2618.6|2614.6|2618.6|2614.6|2617.7|2613.7|2
1645808120000|2022-02-25 16:55:20|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|0
1645808130000|2022-02-25 16:55:30|2618|2614|2617.2|2613.2|2618.1|2614.1|2617.2|2613.2|50
1645808170000|2022-02-25 16:56:10|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|0
1645808180000|2022-02-25 16:56:20|||||||||5
1645808210000|2022-02-25 16:56:50|||||||||3
1645808280000|2022-02-25 16:58:00|||||||||26
1645808290000|2022-02-25 16:58:10|||||||||28
1645808300000|2022-02-25 16:58:20|||||||||5
1645808320000|2022-02-25 16:58:40|2617.5|2613.5|2617.6|2613.6|2617.6|2613.6|2617.4|2613.4|2
1645808330000|2022-02-25 16:58:50|||||||||1
1645808340000|2022-02-25 16:59:00|||||||||1
1645808360000|2022-02-25 16:59:20|||||||||2
1645808380000|2022-02-25 16:59:40|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|0
1645808390000|2022-02-25 16:59:50|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|3
1645808400000|2022-02-25 17:00:00|2617.2|2613.2|2616.2|2612.2|2617.2|2613.2|2616.2|2612.2|6
1645808410000|2022-02-25 17:00:10|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|0
1645808440000|2022-02-25 17:00:40|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|0
1645808490000|2022-02-25 17:01:30|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|1
1645808500000|2022-02-25 17:01:40|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|0
1645808520000|2022-02-25 17:02:00|2616.7|2612.7|2617.6|2613.6|2617.6|2613.6|2616.7|2612.7|3
1645808590000|2022-02-25 17:03:10|2617.5|2613.5|2617.1|2613.1|2617.5|2613.5|2617.1|2613.1|12
1645808600000|2022-02-25 17:03:20|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|0
1645808630000|2022-02-25 17:03:50|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|6
1645808640000|2022-02-25 17:04:00|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|0
1645808650000|2022-02-25 17:04:10|||||||||1
1645808710000|2022-02-25 17:05:10|||||||||1
1645808780000|2022-02-25 17:06:20|||||||||4
1645808830000|2022-02-25 17:07:10|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|5
1645808850000|2022-02-25 17:07:30|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|0
1645808870000|2022-02-25 17:07:50|||||||||1
1645808880000|2022-02-25 17:08:00|2617.5|2613.5|2617.2|2613.2|2617.5|2613.5|2616.6|2612.6|5
1645808930000|2022-02-25 17:08:50|2616.7|2612.7|2616.6|2612.6|2616.7|2612.7|2616.6|2612.6|0
1645808950000|2022-02-25 17:09:10|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|3
1645808960000|2022-02-25 17:09:20|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|2
1645808970000|2022-02-25 17:09:30|2615.2|2611.2|2615.6|2611.6|2615.6|2611.6|2615.2|2611.2|1
1645808980000|2022-02-25 17:09:40|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|0
1645809020000|2022-02-25 17:10:20|||||||||1
1645809030000|2022-02-25 17:10:30|2616.7|2612.7|2617.5|2613.5|2617.5|2613.5|2616.7|2612.7|8
1645809040000|2022-02-25 17:10:40|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|0
1645809060000|2022-02-25 17:11:00|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|1
1645809070000|2022-02-25 17:11:10|||||||||1
1645809120000|2022-02-25 17:12:00|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|1
1645809180000|2022-02-25 17:13:00|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|0
1645809220000|2022-02-25 17:13:40|2616.7|2612.7|2617.1|2613.1|2617.1|2613.1|2616.7|2612.7|2
1645809240000|2022-02-25 17:14:00|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|0
1645809250000|2022-02-25 17:14:10|2616.7|2612.7|2617.2|2613.2|2617.2|2613.2|2616.7|2612.7|1
1645809290000|2022-02-25 17:14:50|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2
1645809300000|2022-02-25 17:15:00|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|0
1645809340000|2022-02-25 17:15:40|||||||||3
1645809420000|2022-02-25 17:17:00|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|222
1645809470000|2022-02-25 17:17:50|||||||||4
1645809480000|2022-02-25 17:18:00|2616.8|2612.8|2617.8|2613.8|2617.8|2613.8|2616.8|2612.8|7
1645809500000|2022-02-25 17:18:20|||||||||1
1645809510000|2022-02-25 17:18:30|||||||||2
1645809530000|2022-02-25 17:18:50|2616.7|2612.7|2616.3|2612.3|2616.7|2612.7|2616.3|2612.3|12
1645809540000|2022-02-25 17:19:00|||||||||1
1645809580000|2022-02-25 17:19:40|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2
1645809600000|2022-02-25 17:20:00|2616.2|2612.2|2615.7|2611.7|2616.2|2612.2|2615.7|2611.7|1
1645809690000|2022-02-25 17:21:30|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|5
1645809700000|2022-02-25 17:21:40|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|1
1645809820000|2022-02-25 17:23:40|||||||||1
1645809900000|2022-02-25 17:25:00|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|12
1645809910000|2022-02-25 17:25:10|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|1
1645809940000|2022-02-25 17:25:40|||||||||1
1645810030000|2022-02-25 17:27:10|2614.9|2610.9|2614.7|2610.7|2614.9|2610.9|2614.7|2610.7|1
1645810040000|2022-02-25 17:27:20|||||||||1
1645810080000|2022-02-25 17:28:00|2608.9|2604.9|2609.7|2605.7|2610.7|2606.7|2608.9|2604.9|22
1645810090000|2022-02-25 17:28:10|2609.3|2605.3|2608.7|2604.7|2609.3|2605.3|2608.7|2604.7|3
1645810100000|2022-02-25 17:28:20|||||||||5
1645810120000|2022-02-25 17:28:40|2608.6|2604.6|2606.7|2602.7|2608.6|2604.6|2606.7|2602.7|6
1645810150000|2022-02-25 17:29:10|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|6
1645810160000|2022-02-25 17:29:20|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|0
1645810170000|2022-02-25 17:29:30|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|8
1645810180000|2022-02-25 17:29:40|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|14
1645810190000|2022-02-25 17:29:50|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|13
1645810200000|2022-02-25 17:30:00|2608.7|2604.7|2607.7|2603.7|2608.7|2604.7|2607.7|2603.7|3
1645810210000|2022-02-25 17:30:10|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|1
1645810220000|2022-02-25 17:30:20|||||||||1
1645810250000|2022-02-25 17:30:50|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|0
1645810260000|2022-02-25 17:31:00|2608.6|2604.6|2608.7|2604.7|2608.7|2604.7|2608.6|2604.6|12
1645810270000|2022-02-25 17:31:10|2608.8|2604.8|2608.7|2604.7|2609.7|2605.7|2608.7|2604.7|7
1645810280000|2022-02-25 17:31:20|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|1
1645810340000|2022-02-25 17:32:20|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|0
1645810370000|2022-02-25 17:32:50|||||||||1
1645810390000|2022-02-25 17:33:10|||||||||1
1645810450000|2022-02-25 17:34:10|||||||||4
1645810500000|2022-02-25 17:35:00|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|6
1645810570000|2022-02-25 17:36:10|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|1
1645810580000|2022-02-25 17:36:20|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|0
1645810620000|2022-02-25 17:37:00|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|3
1645810640000|2022-02-25 17:37:20|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|0
1645810660000|2022-02-25 17:37:40|||||||||1
1645810720000|2022-02-25 17:38:40|||||||||1
1645810830000|2022-02-25 17:40:30|2608.6|2604.6|2609.7|2605.7|2609.7|2605.7|2608.6|2604.6|21
1645810840000|2022-02-25 17:40:40|||||||||8
1645810850000|2022-02-25 17:40:50|||||||||1
1645810860000|2022-02-25 17:41:00|||||||||1
1645810870000|2022-02-25 17:41:10|2610.1|2606.1|2608.7|2604.7|2610.1|2606.1|2608.7|2604.7|10
1645810890000|2022-02-25 17:41:30|||||||||1
1645810900000|2022-02-25 17:41:40|2608.6|2604.6|2608.2|2604.2|2608.6|2604.6|2608.2|2604.2|1
1645810910000|2022-02-25 17:41:50|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|0
1645810930000|2022-02-25 17:42:10|2608.2|2604.2|2608.7|2604.7|2608.7|2604.7|2608.2|2604.2|6
1645810940000|2022-02-25 17:42:20|||||||||1
1645810960000|2022-02-25 17:42:40|||||||||1
1645810970000|2022-02-25 17:42:50|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|1
1645810990000|2022-02-25 17:43:10|2608.4|2604.4|2610.7|2606.7|2610.7|2606.7|2608.4|2604.4|17
1645811000000|2022-02-25 17:43:20|2610.6|2606.6|2610.2|2606.2|2610.6|2606.6|2610.2|2606.2|6
1645811020000|2022-02-25 17:43:40|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|0
1645811040000|2022-02-25 17:44:00|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|0
1645811120000|2022-02-25 17:45:20|||||||||1
1645811170000|2022-02-25 17:46:10|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|10
1645811180000|2022-02-25 17:46:20|||||||||1
1645811190000|2022-02-25 17:46:30|||||||||1
1645811200000|2022-02-25 17:46:40|||||||||8
1645811210000|2022-02-25 17:46:50|||||||||5
1645811240000|2022-02-25 17:47:20|||||||||8
1645811260000|2022-02-25 17:47:40|2610.8|2606.8|2610.7|2606.7|2610.8|2606.8|2610.7|2606.7|3
1645811270000|2022-02-25 17:47:50|2612.7|2608.7|2611.7|2607.7|2612.7|2608.7|2611.7|2607.7|2
1645811290000|2022-02-25 17:48:10|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|6
1645811320000|2022-02-25 17:48:40|2610.2|2606.2|2609.8|2605.8|2610.2|2606.2|2609.8|2605.8|1
1645811340000|2022-02-25 17:49:00|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|5
1645811350000|2022-02-25 17:49:10|2610.2|2606.2|2610.7|2606.7|2610.7|2606.7|2610.2|2606.2|1
1645811370000|2022-02-25 17:49:30|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|0
1645811410000|2022-02-25 17:50:10|||||||||1
1645811420000|2022-02-25 17:50:20|||||||||2
1645811450000|2022-02-25 17:50:50|||||||||1
1645811460000|2022-02-25 17:51:00|2610.7|2606.7|2610.2|2606.2|2610.7|2606.7|2610.2|2606.2|1
1645811580000|2022-02-25 17:53:00|||||||||3
1645811590000|2022-02-25 17:53:10|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|0
1645811610000|2022-02-25 17:53:30|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|1
1645811620000|2022-02-25 17:53:40|||||||||1
1645811670000|2022-02-25 17:54:30|||||||||2
1645811680000|2022-02-25 17:54:40|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|1
1645811690000|2022-02-25 17:54:50|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|1
1645811700000|2022-02-25 17:55:00|2610.1|2606.1|2609.7|2605.7|2610.1|2606.1|2609.7|2605.7|1
1645811710000|2022-02-25 17:55:10|||||||||2
1645811760000|2022-02-25 17:56:00|2609.8|2605.8|2610.7|2606.7|2610.7|2606.7|2609.8|2605.8|12
1645811770000|2022-02-25 17:56:10|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|24
1645811800000|2022-02-25 17:56:40|2609.2|2605.2|2609.7|2605.7|2609.7|2605.7|2609.2|2605.2|0
1645811820000|2022-02-25 17:57:00|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2
1645811860000|2022-02-25 17:57:40|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|0
1645811880000|2022-02-25 17:58:00|2609.6|2605.6|2609.7|2605.7|2609.7|2605.7|2609.2|2605.2|2
1645811910000|2022-02-25 17:58:30|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|0
1645811920000|2022-02-25 17:58:40|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|0
1645811930000|2022-02-25 17:58:50|2609.6|2605.6|2609.2|2605.2|2609.6|2605.6|2608.7|2604.7|8
1645811960000|2022-02-25 17:59:20|2608.8|2604.8|2609.2|2605.2|2609.2|2605.2|2608.8|2604.8|1
1645812000000|2022-02-25 18:00:00|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|6
1645812020000|2022-02-25 18:00:20|2608.8|2604.8|2609.7|2605.7|2609.7|2605.7|2608.8|2604.8|5
1645812030000|2022-02-25 18:00:30|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|1
1645812060000|2022-02-25 18:01:00|2609.3|2605.3|2609.7|2605.7|2609.7|2605.7|2609.3|2605.3|0
1645812110000|2022-02-25 18:01:50|2609.6|2605.6|2609.2|2605.2|2609.6|2605.6|2609.2|2605.2|2
1645812130000|2022-02-25 18:02:10|2609.6|2605.6|2609.2|2605.2|2609.6|2605.6|2609.2|2605.2|0
1645812230000|2022-02-25 18:03:50|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|55
1645812240000|2022-02-25 18:04:00|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|0
1645812270000|2022-02-25 18:04:30|2610.3|2606.3|2609.7|2605.7|2610.3|2606.3|2609.7|2605.7|10
1645812300000|2022-02-25 18:05:00|||||||||1
1645812330000|2022-02-25 18:05:30|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|0
1645812340000|2022-02-25 18:05:40|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|0
1645812360000|2022-02-25 18:06:00|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|5
1645812370000|2022-02-25 18:06:10|2609.3|2605.3|2609.7|2605.7|2609.7|2605.7|2609.3|2605.3|0
1645812380000|2022-02-25 18:06:20|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|1
1645812400000|2022-02-25 18:06:40|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|0
1645812420000|2022-02-25 18:07:00|2609.8|2605.8|2609.7|2605.7|2609.8|2605.8|2609.7|2605.7|10
1645812510000|2022-02-25 18:08:30|2610.7|2606.7|2610.2|2606.2|2610.7|2606.7|2610.2|2606.2|7
1645812560000|2022-02-25 18:09:20|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|1
1645812570000|2022-02-25 18:09:30|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|0
1645812630000|2022-02-25 18:10:30|||||||||4
1645812640000|2022-02-25 18:10:40|||||||||5
1645812710000|2022-02-25 18:11:50|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|10
1645812760000|2022-02-25 18:12:40|2609.7|2605.7|2609.7|2605.7|2609.8|2605.8|2609.7|2605.7|0
1645812790000|2022-02-25 18:13:10|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|1
1645812810000|2022-02-25 18:13:30|2609.2|2605.2|2609.1|2605.1|2609.2|2605.2|2608.7|2604.7|4
1645812820000|2022-02-25 18:13:40|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|0
1645812840000|2022-02-25 18:14:00|||||||||1
1645812860000|2022-02-25 18:14:20|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|0
1645812900000|2022-02-25 18:15:00|2609.6|2605.6|2609.7|2605.7|2609.7|2605.7|2609.6|2605.6|0
1645813020000|2022-02-25 18:17:00|2609.3|2605.3|2609.7|2605.7|2609.7|2605.7|2609.3|2605.3|3
1645813040000|2022-02-25 18:17:20|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2608.7|2604.7|9
1645813050000|2022-02-25 18:17:30|2608.8|2604.8|2609.6|2605.6|2609.6|2605.6|2608.8|2604.8|1
1645813060000|2022-02-25 18:17:40|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2
1645813110000|2022-02-25 18:18:30|||||||||1
1645813120000|2022-02-25 18:18:40|||||||||1
1645813140000|2022-02-25 18:19:00|||||||||1
1645813160000|2022-02-25 18:19:20|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|2
1645813170000|2022-02-25 18:19:30|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|0
1645813180000|2022-02-25 18:19:40|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|2
1645813240000|2022-02-25 18:20:40|2609.7|2605.7|2609.3|2605.3|2609.7|2605.7|2609.3|2605.3|1
1645813260000|2022-02-25 18:21:00|||||||||2
1645813290000|2022-02-25 18:21:30|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|0
1645813310000|2022-02-25 18:21:50|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|1
1645813330000|2022-02-25 18:22:10|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|0
1645813350000|2022-02-25 18:22:30|2608.7|2604.7|2608.8|2604.8|2609.8|2605.8|2608.7|2604.7|19
1645813360000|2022-02-25 18:22:40|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2
1645813400000|2022-02-25 18:23:20|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|23
1645813410000|2022-02-25 18:23:30|||||||||3
1645813430000|2022-02-25 18:23:50|2607.8|2603.8|2608.2|2604.2|2608.2|2604.2|2607.8|2603.8|11
1645813440000|2022-02-25 18:24:00|2608.6|2604.6|2608.7|2604.7|2608.7|2604.7|2608.3|2604.3|8
1645813450000|2022-02-25 18:24:10|2609.2|2605.2|2610.7|2606.7|2610.7|2606.7|2609.2|2605.2|14
1645813460000|2022-02-25 18:24:20|2610.3|2606.3|2610.8|2606.8|2610.8|2606.8|2610.3|2606.3|16
1645813470000|2022-02-25 18:24:30|2610.7|2606.7|2610.3|2606.3|2610.8|2606.8|2609.8|2605.8|8
1645813500000|2022-02-25 18:25:00|||||||||5
1645813510000|2022-02-25 18:25:10|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|1
1645813520000|2022-02-25 18:25:20|||||||||6
1645813530000|2022-02-25 18:25:30|||||||||7
1645813540000|2022-02-25 18:25:40|||||||||2
1645813560000|2022-02-25 18:26:00|2610.8|2606.8|2610.3|2606.3|2610.8|2606.8|2610.3|2606.3|1
1645813570000|2022-02-25 18:26:10|2610.2|2606.2|2609.7|2605.7|2610.2|2606.2|2609.7|2605.7|7
1645813650000|2022-02-25 18:27:30|||||||||52
1645813670000|2022-02-25 18:27:50|||||||||3
1645813680000|2022-02-25 18:28:00|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2
1645813720000|2022-02-25 18:28:40|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|12
1645813730000|2022-02-25 18:28:50|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|1
1645813740000|2022-02-25 18:29:00|||||||||11
1645813770000|2022-02-25 18:29:30|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|13
1645813780000|2022-02-25 18:29:40|2610.7|2606.7|2613.3|2609.3|2613.3|2609.3|2610.7|2606.7|17
1645813790000|2022-02-25 18:29:50|2612.8|2608.8|2611.3|2607.3|2612.8|2608.8|2611.3|2607.3|8
1646041500000|2022-02-28 09:45:00|2588.7|2584.7|2589.2|2585.2|2589.7|2585.7|2588.7|2584.7|14
1646041510000|2022-02-28 09:45:10|2589.3|2585.3|2588.3|2584.3|2589.8|2585.8|2588.3|2584.3|21
1646041520000|2022-02-28 09:45:20|2588.8|2584.8|2590.3|2586.3|2590.8|2586.8|2588.3|2584.3|41
1646041530000|2022-02-28 09:45:30|2590.4|2586.4|2590.8|2586.8|2590.9|2586.9|2590.3|2586.3|22
1646041540000|2022-02-28 09:45:40|2590.9|2586.9|2588.3|2584.3|2590.9|2586.9|2587.9|2583.9|12
1646041550000|2022-02-28 09:45:50|2587.9|2583.9|2588.3|2584.3|2588.8|2584.8|2587.9|2583.9|33
1646041560000|2022-02-28 09:46:00|2588.5|2584.5|2587.9|2583.9|2589.4|2585.4|2587.9|2583.9|13
1646041570000|2022-02-28 09:46:10|2588.3|2584.3|2588.9|2584.9|2588.9|2584.9|2586.9|2582.9|2
1646041580000|2022-02-28 09:46:20|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|2586.9|2582.9|11
1646041590000|2022-02-28 09:46:30|2589.4|2585.4|2588.9|2584.9|2590.1|2586.1|2588.9|2584.9|28
1646041600000|2022-02-28 09:46:40|2589.4|2585.4|2588.9|2584.9|2589.4|2585.4|2588.9|2584.9|4
1646041610000|2022-02-28 09:46:50|2588.1|2584.1|2586.9|2582.9|2588.1|2584.1|2586.9|2582.9|7
1646041620000|2022-02-28 09:47:00|2587.4|2583.4|2587.9|2583.9|2587.9|2583.9|2587.4|2583.4|3
1646041630000|2022-02-28 09:47:10|2586.9|2582.9|2582.4|2578.4|2587.4|2583.4|2582.4|2578.4|24
1646041640000|2022-02-28 09:47:20|2582.8|2578.8|2582.4|2578.4|2582.9|2578.9|2582.4|2578.4|3
1646041650000|2022-02-28 09:47:30|2581.9|2577.9|2580|2576|2581.9|2577.9|2580|2576|65
1646041660000|2022-02-28 09:47:40|2580.4|2576.4|2579.9|2575.9|2580.4|2576.4|2579.9|2575.9|6
1646041670000|2022-02-28 09:47:50|2579.5|2575.5|2578|2574|2579.5|2575.5|2578|2574|27
1646041680000|2022-02-28 09:48:00|2578.4|2574.4|2578.5|2574.5|2578.9|2574.9|2578.4|2574.4|7
1646041690000|2022-02-28 09:48:10|2578.2|2574.2|2575.9|2571.9|2578.2|2574.2|2574.9|2570.9|46
1646041700000|2022-02-28 09:48:20|2575.8|2571.8|2575.9|2571.9|2575.9|2571.9|2575.4|2571.4|3
1646041710000|2022-02-28 09:48:30|2575.7|2571.7|2575.9|2571.9|2575.9|2571.9|2575.3|2571.3|6
1646041720000|2022-02-28 09:48:40|||||||||2
1646041730000|2022-02-28 09:48:50|2574.3|2570.3|2578.3|2574.3|2578.3|2574.3|2574.3|2570.3|17
1646041740000|2022-02-28 09:49:00|2577.9|2573.9|2578.4|2574.4|2579.9|2575.9|2577.4|2573.4|15
1646041750000|2022-02-28 09:49:10|2578.9|2574.9|2580.4|2576.4|2580.4|2576.4|2578.9|2574.9|0
1646041760000|2022-02-28 09:49:20|2578.3|2574.3|2578.3|2574.3|2578.3|2574.3|2577.3|2573.3|15
1646041770000|2022-02-28 09:49:30|2577.9|2573.9|2578.3|2574.3|2578.5|2574.5|2576.8|2572.8|9
1646041780000|2022-02-28 09:49:40|2577.9|2573.9|2579.8|2575.8|2580.3|2576.3|2577.8|2573.8|18
1646041790000|2022-02-28 09:49:50|2580|2576|2581.2|2577.2|2581.2|2577.2|2580|2576|5
1646041800000|2022-02-28 09:50:00|2581.7|2577.7|2581.8|2577.8|2582.6|2578.6|2581.7|2577.7|14
1646041810000|2022-02-28 09:50:10|2581.7|2577.7|2579.7|2575.7|2581.8|2577.8|2579.3|2575.3|24
1646041820000|2022-02-28 09:50:20|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|2579.2|2575.2|10
1646041830000|2022-02-28 09:50:30|2579.7|2575.7|2580.2|2576.2|2580.2|2576.2|2579.7|2575.7|21
1646041840000|2022-02-28 09:50:40|2579.4|2575.4|2579.7|2575.7|2579.7|2575.7|2579.2|2575.2|21
1646041850000|2022-02-28 09:50:50|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|7
1646041860000|2022-02-28 09:51:00|2578.7|2574.7|2577.5|2573.5|2578.7|2574.7|2577.5|2573.5|16
1646041870000|2022-02-28 09:51:10|2577.2|2573.2|2575.6|2571.6|2577.2|2573.2|2575.6|2571.6|15
1646041890000|2022-02-28 09:51:30|2575.2|2571.2|2575.7|2571.7|2575.7|2571.7|2575.2|2571.2|3
1646041900000|2022-02-28 09:51:40|2574.7|2570.7|2573.3|2569.3|2574.7|2570.7|2573.3|2569.3|16
1646041910000|2022-02-28 09:51:50|2573.7|2569.7|2572.2|2568.2|2573.8|2569.8|2572.2|2568.2|15
1646041920000|2022-02-28 09:52:00|2572.6|2568.6|2573.9|2569.9|2573.9|2569.9|2572.6|2568.6|3
1646041930000|2022-02-28 09:52:10|2573.5|2569.5|2573.4|2569.4|2573.5|2569.5|2573.4|2569.4|11
1646041940000|2022-02-28 09:52:20|2573|2569|2573.4|2569.4|2573.4|2569.4|2572.9|2568.9|4
1646041950000|2022-02-28 09:52:30|2573|2569|2573|2569|2573|2569|2573|2569|0
1646041960000|2022-02-28 09:52:40|2572.9|2568.9|2572.9|2568.9|2572.9|2568.9|2572.9|2568.9|0
1646041970000|2022-02-28 09:52:50|2573|2569|2573.4|2569.4|2573.4|2569.4|2572|2568|15
1646041980000|2022-02-28 09:53:00|2573|2569|2573|2569|2573|2569|2573|2569|2
1646041990000|2022-02-28 09:53:10|2573.9|2569.9|2573.8|2569.8|2573.9|2569.9|2573.8|2569.8|1
1646042000000|2022-02-28 09:53:20|2573.9|2569.9|2573.8|2569.8|2573.9|2569.9|2573.8|2569.8|10
1646042010000|2022-02-28 09:53:30|||||||||1
1646042020000|2022-02-28 09:53:40|2573.9|2569.9|2574.7|2570.7|2574.7|2570.7|2573.9|2569.9|19
1646042030000|2022-02-28 09:53:50|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|2
1646042040000|2022-02-28 09:54:00|2575.1|2571.1|2574.7|2570.7|2575.1|2571.1|2574.7|2570.7|0
1646042050000|2022-02-28 09:54:10|2575.6|2571.6|2577.2|2573.2|2577.2|2573.2|2575.6|2571.6|14
1646042060000|2022-02-28 09:54:20|2578.6|2574.6|2578.6|2574.6|2579.1|2575.1|2577.7|2573.7|20
1646042070000|2022-02-28 09:54:30|2578.7|2574.7|2579.1|2575.1|2579.1|2575.1|2578.7|2574.7|2
1646042090000|2022-02-28 09:54:50|||||||||1
1646042100000|2022-02-28 09:55:00|2578.1|2574.1|2578.2|2574.2|2578.2|2574.2|2578.1|2574.1|11
1646042110000|2022-02-28 09:55:10|2577.8|2573.8|2577.7|2573.7|2578.1|2574.1|2577.7|2573.7|1
1646042120000|2022-02-28 09:55:20|2578.1|2574.1|2578.1|2574.1|2578.1|2574.1|2578.1|2574.1|0
1646042130000|2022-02-28 09:55:30|2577.7|2573.7|2577.7|2573.7|2577.7|2573.7|2577.7|2573.7|0
1646042140000|2022-02-28 09:55:40|2576.7|2572.7|2577.2|2573.2|2577.2|2573.2|2576.7|2572.7|13
1646042160000|2022-02-28 09:56:00|2577.6|2573.6|2577.7|2573.7|2577.7|2573.7|2577.6|2573.6|13
1646042170000|2022-02-28 09:56:10|||||||||7
1646042190000|2022-02-28 09:56:30|||||||||1
1646042200000|2022-02-28 09:56:40|2576.7|2572.7|2576.7|2572.7|2576.7|2572.7|2576.7|2572.7|19
1646042220000|2022-02-28 09:57:00|2576.6|2572.6|2574.6|2570.6|2576.6|2572.6|2574.6|2570.6|18
1646042230000|2022-02-28 09:57:10|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|9
1646042240000|2022-02-28 09:57:20|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|0
1646042250000|2022-02-28 09:57:30|2572.2|2568.2|2571.7|2567.7|2572.2|2568.2|2571.7|2567.7|6
1646042260000|2022-02-28 09:57:40|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|1
1646042270000|2022-02-28 09:57:50|2570.7|2566.7|2569.2|2565.2|2570.7|2566.7|2569.2|2565.2|6
1646042280000|2022-02-28 09:58:00|2570|2566|2571.7|2567.7|2571.7|2567.7|2570|2566|21
1646042290000|2022-02-28 09:58:10|2571.5|2567.5|2570.2|2566.2|2571.5|2567.5|2570.2|2566.2|8
1646042310000|2022-02-28 09:58:30|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|2569.3|2565.3|7
1646042330000|2022-02-28 09:58:50|||||||||1
1646042340000|2022-02-28 09:59:00|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|0
1646042350000|2022-02-28 09:59:10|2570.7|2566.7|2570.2|2566.2|2571.7|2567.7|2569.2|2565.2|30
1646042400000|2022-02-28 10:00:00|2569.8|2565.8|2569.2|2565.2|2570.7|2566.7|2569.2|2565.2|2
1646042410000|2022-02-28 10:00:10|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|4
1646042420000|2022-02-28 10:00:20|2568.3|2564.3|2567.7|2563.7|2568.3|2564.3|2567.7|2563.7|1
1646042430000|2022-02-28 10:00:30|2568.1|2564.1|2566.7|2562.7|2568.1|2564.1|2566.7|2562.7|9
1646042450000|2022-02-28 10:00:50|2567.5|2563.5|2568.2|2564.2|2568.2|2564.2|2567.5|2563.5|16
1646042460000|2022-02-28 10:01:00|2567.8|2563.8|2566.7|2562.7|2567.8|2563.8|2566.7|2562.7|0
1646042470000|2022-02-28 10:01:10|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|2
1646042480000|2022-02-28 10:01:20|2571.3|2567.3|2569.8|2565.8|2571.3|2567.3|2569.8|2565.8|6
1646042490000|2022-02-28 10:01:30|2570.6|2566.6|2570.7|2566.7|2571.7|2567.7|2570.6|2566.6|2
1646042510000|2022-02-28 10:01:50|2570.3|2566.3|2569.8|2565.8|2570.3|2566.3|2569.8|2565.8|3
1646042530000|2022-02-28 10:02:10|||||||||22
1646042540000|2022-02-28 10:02:20|2569.9|2565.9|2570.9|2566.9|2571.7|2567.7|2569.9|2565.9|3
1646042550000|2022-02-28 10:02:30|2570.8|2566.8|2570.7|2566.7|2570.8|2566.8|2570.7|2566.7|1
1646042560000|2022-02-28 10:02:40|2570.3|2566.3|2570.7|2566.7|2570.7|2566.7|2569.8|2565.8|3
1646042570000|2022-02-28 10:02:50|||||||||2
1646042580000|2022-02-28 10:03:00|2570.3|2566.3|2569.8|2565.8|2570.3|2566.3|2569.8|2565.8|4
1646042590000|2022-02-28 10:03:10|2570.7|2566.7|2571.3|2567.3|2571.7|2567.7|2570.7|2566.7|14
1646042600000|2022-02-28 10:03:20|2570.7|2566.7|2569.8|2565.8|2570.7|2566.7|2569.8|2565.8|3
1646042610000|2022-02-28 10:03:30|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|8
1646042620000|2022-02-28 10:03:40|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|3
1646042650000|2022-02-28 10:04:10|2570.7|2566.7|2570.8|2566.8|2570.8|2566.8|2570.7|2566.7|10
1646042660000|2022-02-28 10:04:20|2570.3|2566.3|2569.8|2565.8|2570.3|2566.3|2569.8|2565.8|2
1646042670000|2022-02-28 10:04:30|2569.9|2565.9|2569.8|2565.8|2570.3|2566.3|2569.8|2565.8|1
1646042680000|2022-02-28 10:04:40|2570.3|2566.3|2570.9|2566.9|2571.3|2567.3|2570.3|2566.3|1
1646042690000|2022-02-28 10:04:50|2571.3|2567.3|2571.3|2567.3|2571.3|2567.3|2571.3|2567.3|2
1646042700000|2022-02-28 10:05:00|2570.8|2566.8|2570.8|2566.8|2570.8|2566.8|2570.8|2566.8|0
1646042710000|2022-02-28 10:05:10|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|0
1646042730000|2022-02-28 10:05:30|2571.5|2567.5|2571.7|2567.7|2571.7|2567.7|2571.5|2567.5|3
1646042740000|2022-02-28 10:05:40|2571.6|2567.6|2571.3|2567.3|2571.7|2567.7|2570.8|2566.8|2
1646042750000|2022-02-28 10:05:50|2570.8|2566.8|2571.3|2567.3|2571.3|2567.3|2570.8|2566.8|1
1646042760000|2022-02-28 10:06:00|2571.7|2567.7|2571.3|2567.3|2571.7|2567.7|2570.8|2566.8|4
1646042770000|2022-02-28 10:06:10|2572.3|2568.3|2571.9|2567.9|2572.3|2568.3|2571.9|2567.9|6
1646042790000|2022-02-28 10:06:30|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|0
1646042840000|2022-02-28 10:07:20|2572.3|2568.3|2571.8|2567.8|2572.3|2568.3|2571.8|2567.8|3
1646042850000|2022-02-28 10:07:30|2572.3|2568.3|2571.8|2567.8|2572.3|2568.3|2571.8|2567.8|1
1646042870000|2022-02-28 10:07:50|2572.3|2568.3|2572.3|2568.3|2572.3|2568.3|2572.3|2568.3|5
1646042880000|2022-02-28 10:08:00|2572.7|2568.7|2571.8|2567.8|2572.7|2568.7|2571.8|2567.8|3
1646042890000|2022-02-28 10:08:10|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|2
1646042900000|2022-02-28 10:08:20|2570.7|2566.7|2571.3|2567.3|2571.3|2567.3|2570.7|2566.7|17
1646042910000|2022-02-28 10:08:30|2570.9|2566.9|2570.8|2566.8|2570.9|2566.9|2570.8|2566.8|1
1646042930000|2022-02-28 10:08:50|2570.9|2566.9|2570.8|2566.8|2571.3|2567.3|2570.8|2566.8|3
1646042940000|2022-02-28 10:09:00|||||||||1
1646042970000|2022-02-28 10:09:30|2571.3|2567.3|2570.8|2566.8|2571.3|2567.3|2570.8|2566.8|1
1646042990000|2022-02-28 10:09:50|2571.3|2567.3|2571.7|2567.7|2571.7|2567.7|2570.8|2566.8|3
1646043000000|2022-02-28 10:10:00|2571.3|2567.3|2571.7|2567.7|2572.1|2568.1|2570.8|2566.8|4
1646043010000|2022-02-28 10:10:10|2572.3|2568.3|2573.7|2569.7|2573.7|2569.7|2571.7|2567.7|11
1646043020000|2022-02-28 10:10:20|2573.3|2569.3|2573.3|2569.3|2573.3|2569.3|2573.3|2569.3|1
1646043030000|2022-02-28 10:10:30|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|2572.8|2568.8|3
1646043040000|2022-02-28 10:10:40|2572.8|2568.8|2572.8|2568.8|2572.8|2568.8|2572.8|2568.8|2
1646043060000|2022-02-28 10:11:00|2573.2|2569.2|2573.8|2569.8|2574.3|2570.3|2572.8|2568.8|5
1646043070000|2022-02-28 10:11:10|2574.3|2570.3|2575.7|2571.7|2575.7|2571.7|2574.3|2570.3|3
1646043080000|2022-02-28 10:11:20|||||||||1
1646043090000|2022-02-28 10:11:30|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|2574.7|2570.7|2
1646043100000|2022-02-28 10:11:40|2574.8|2570.8|2575.7|2571.7|2575.7|2571.7|2574.8|2570.8|1
1646043110000|2022-02-28 10:11:50|2575.3|2571.3|2574.8|2570.8|2575.3|2571.3|2574.8|2570.8|1
1646043120000|2022-02-28 10:12:00|2574.7|2570.7|2575.3|2571.3|2575.3|2571.3|2574.7|2570.7|1
1646043130000|2022-02-28 10:12:10|2574.9|2570.9|2574.7|2570.7|2574.9|2570.9|2574.7|2570.7|1
1646043140000|2022-02-28 10:12:20|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|2
1646043150000|2022-02-28 10:12:30|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|4
1646043160000|2022-02-28 10:12:40|2574.3|2570.3|2573.7|2569.7|2574.3|2570.3|2573.7|2569.7|4
1646043170000|2022-02-28 10:12:50|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|3
1646043180000|2022-02-28 10:13:00|||||||||16
1646043190000|2022-02-28 10:13:10|||||||||1
1646043200000|2022-02-28 10:13:20|||||||||2
1646043210000|2022-02-28 10:13:30|2576.7|2572.7|2576.7|2572.7|2576.7|2572.7|2576.7|2572.7|18
1646043220000|2022-02-28 10:13:40|||||||||4
1646043230000|2022-02-28 10:13:50|2577.7|2573.7|2578.7|2574.7|2579.7|2575.7|2577.7|2573.7|17
1646043240000|2022-02-28 10:14:00|2578.3|2574.3|2577.7|2573.7|2578.7|2574.7|2577.7|2573.7|4
1646043250000|2022-02-28 10:14:10|||||||||1
1646043260000|2022-02-28 10:14:20|2577.3|2573.3|2576.8|2572.8|2577.3|2573.3|2576.8|2572.8|1
1646043280000|2022-02-28 10:14:40|2577.7|2573.7|2577.7|2573.7|2577.7|2573.7|2577.7|2573.7|5
1646043320000|2022-02-28 10:15:20|2578|2574|2578.7|2574.7|2579.2|2575.2|2578|2574|1
1646043340000|2022-02-28 10:15:40|2578.9|2574.9|2581.2|2577.2|2581.5|2577.5|2578.9|2574.9|11
1646043350000|2022-02-28 10:15:50|2580.8|2576.8|2583.7|2579.7|2584.1|2580.1|2580.7|2576.7|8
1646043360000|2022-02-28 10:16:00|2584.2|2580.2|2585.6|2581.6|2585.6|2581.6|2583.7|2579.7|8
1646043370000|2022-02-28 10:16:10|2585.7|2581.7|2582.3|2578.3|2586.7|2582.7|2582.3|2578.3|31
1646043380000|2022-02-28 10:16:20|2581.9|2577.9|2581.1|2577.1|2581.9|2577.9|2580.2|2576.2|8
1646043390000|2022-02-28 10:16:30|2580.7|2576.7|2580.7|2576.7|2580.7|2576.7|2580.7|2576.7|3
1646043400000|2022-02-28 10:16:40|2580.9|2576.9|2581.8|2577.8|2581.8|2577.8|2580.8|2576.8|7
1646043410000|2022-02-28 10:16:50|2581.2|2577.2|2580.7|2576.7|2581.2|2577.2|2580.7|2576.7|2
1646043430000|2022-02-28 10:17:10|2580.3|2576.3|2579.8|2575.8|2580.3|2576.3|2579.8|2575.8|2
1646043440000|2022-02-28 10:17:20|2579.9|2575.9|2581.7|2577.7|2581.7|2577.7|2579.9|2575.9|2
1646043470000|2022-02-28 10:17:50|2581.8|2577.8|2581.8|2577.8|2581.8|2577.8|2581.8|2577.8|7
1646043500000|2022-02-28 10:18:20|||||||||124
1646043510000|2022-02-28 10:18:30|||||||||18
1646043520000|2022-02-28 10:18:40|||||||||21
1646043530000|2022-02-28 10:18:50|2580.8|2576.8|2581.8|2577.8|2581.8|2577.8|2580.8|2576.8|7
1646043540000|2022-02-28 10:19:00|2581.3|2577.3|2581.9|2577.9|2581.9|2577.9|2581.3|2577.3|19
1646043550000|2022-02-28 10:19:10|2581.3|2577.3|2581.4|2577.4|2581.4|2577.4|2581.3|2577.3|4
1646043560000|2022-02-28 10:19:20|2581.5|2577.5|2581.5|2577.5|2581.5|2577.5|2581.5|2577.5|4
1646043570000|2022-02-28 10:19:30|2581.1|2577.1|2581.9|2577.9|2581.9|2577.9|2580.9|2576.9|6
1646043580000|2022-02-28 10:19:40|2581.1|2577.1|2580.9|2576.9|2581.1|2577.1|2580.9|2576.9|5
1646043620000|2022-02-28 10:20:20|2580.4|2576.4|2580.5|2576.5|2580.9|2576.9|2580.4|2576.4|6
1646043630000|2022-02-28 10:20:30|2580|2576|2580.4|2576.4|2580.4|2576.4|2580|2576|8
1646043640000|2022-02-28 10:20:40|2580.3|2576.3|2578.9|2574.9|2580.3|2576.3|2578.9|2574.9|1
1646043650000|2022-02-28 10:20:50|2578.5|2574.5|2578.1|2574.1|2578.5|2574.5|2578.1|2574.1|6
1646043660000|2022-02-28 10:21:00|2578|2574|2578|2574|2578|2574|2578|2574|0
1646043700000|2022-02-28 10:21:40|2577.9|2573.9|2577.9|2573.9|2577.9|2573.9|2577.9|2573.9|19
1646043720000|2022-02-28 10:22:00|||||||||1
1646043750000|2022-02-28 10:22:30|||||||||4
1646043760000|2022-02-28 10:22:40|2577.7|2573.7|2576.9|2572.9|2577.7|2573.7|2576.9|2572.9|16
1646043780000|2022-02-28 10:23:00|||||||||3
1646043790000|2022-02-28 10:23:10|2576.8|2572.8|2576.8|2572.8|2576.8|2572.8|2576.8|2572.8|2
1646043800000|2022-02-28 10:23:20|||||||||1
1646043820000|2022-02-28 10:23:40|2576.9|2572.9|2576.9|2572.9|2576.9|2572.9|2576.9|2572.9|1
1646043840000|2022-02-28 10:24:00|2578.9|2574.9|2578.5|2574.5|2578.9|2574.9|2578.5|2574.5|23
1646043860000|2022-02-28 10:24:20|2582|2578|2581|2577|2582|2578|2581|2577|5
1646043870000|2022-02-28 10:24:30|2580.9|2576.9|2580.9|2576.9|2580.9|2576.9|2580.9|2576.9|0
1646043880000|2022-02-28 10:24:40|2579.9|2575.9|2580.9|2576.9|2580.9|2576.9|2579.9|2575.9|7
1646043900000|2022-02-28 10:25:00|2581|2577|2581.5|2577.5|2582|2578|2581|2577|5
1646043910000|2022-02-28 10:25:10|2581.9|2577.9|2583.2|2579.2|2583.2|2579.2|2581.9|2577.9|7
1646043930000|2022-02-28 10:25:30|2583.5|2579.5|2583.5|2579.5|2583.5|2579.5|2583.5|2579.5|0
1646043950000|2022-02-28 10:25:50|2583.1|2579.1|2582.9|2578.9|2583.1|2579.1|2582.9|2578.9|1
1646043960000|2022-02-28 10:26:00|2582.5|2578.5|2582.5|2578.5|2582.5|2578.5|2582.5|2578.5|3
1646043970000|2022-02-28 10:26:10|2582.9|2578.9|2581.5|2577.5|2582.9|2578.9|2581.5|2577.5|7
1646043980000|2022-02-28 10:26:20|2581.9|2577.9|2581.5|2577.5|2581.9|2577.9|2581.5|2577.5|1
1646043990000|2022-02-28 10:26:30|2581.1|2577.1|2580.5|2576.5|2581.1|2577.1|2580.5|2576.5|0
1646044000000|2022-02-28 10:26:40|2581.5|2577.5|2581.5|2577.5|2581.5|2577.5|2581.5|2577.5|1
1646044020000|2022-02-28 10:27:00|2582.3|2578.3|2582.5|2578.5|2582.5|2578.5|2582.3|2578.3|7
1646044060000|2022-02-28 10:27:40|2583|2579|2583|2579|2583|2579|2583|2579|1
1646044070000|2022-02-28 10:27:50|2583.4|2579.4|2583.5|2579.5|2583.5|2579.5|2583.4|2579.4|0
1646044080000|2022-02-28 10:28:00|2583.9|2579.9|2583.5|2579.5|2583.9|2579.9|2583.5|2579.5|0
1646044090000|2022-02-28 10:28:10|2583.4|2579.4|2583|2579|2583.4|2579.4|2583|2579|2
1646044100000|2022-02-28 10:28:20|2582.5|2578.5|2580.9|2576.9|2582.5|2578.5|2580.5|2576.5|1
1646044110000|2022-02-28 10:28:30|2581|2577|2580.9|2576.9|2581|2577|2580.4|2576.4|4
1646044120000|2022-02-28 10:28:40|2580.7|2576.7|2579.4|2575.4|2580.7|2576.7|2579.4|2575.4|1
1646044140000|2022-02-28 10:29:00|2578.9|2574.9|2578.9|2574.9|2578.9|2574.9|2578.9|2574.9|0
1646044150000|2022-02-28 10:29:10|2578.5|2574.5|2578.5|2574.5|2578.5|2574.5|2578.5|2574.5|0
1646044200000|2022-02-28 10:30:00|2578.1|2574.1|2576.9|2572.9|2578.1|2574.1|2576.9|2572.9|3
1646044210000|2022-02-28 10:30:10|2577.7|2573.7|2578|2574|2578.5|2574.5|2577.7|2573.7|36
1646044220000|2022-02-28 10:30:20|2577.7|2573.7|2578|2574|2578.9|2574.9|2577.7|2573.7|26
1646044230000|2022-02-28 10:30:30|2577.9|2573.9|2577.1|2573.1|2577.9|2573.9|2576.9|2572.9|56
1646044240000|2022-02-28 10:30:40|2576.1|2572.1|2576.1|2572.1|2576.1|2572.1|2576.1|2572.1|7
1646044250000|2022-02-28 10:30:50|||||||||1
1646044260000|2022-02-28 10:31:00|2576|2572|2573.7|2569.7|2576|2572|2573.7|2569.7|11
1646044270000|2022-02-28 10:31:10|2574.1|2570.1|2574.1|2570.1|2574.5|2570.5|2574.1|2570.1|0
1646044280000|2022-02-28 10:31:20|2573.7|2569.7|2573.2|2569.2|2573.7|2569.7|2573.2|2569.2|1
1646044290000|2022-02-28 10:31:30|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|0
1646044300000|2022-02-28 10:31:40|2572.7|2568.7|2572.6|2568.6|2572.7|2568.7|2572.6|2568.6|1
1646044320000|2022-02-28 10:32:00|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|0
1646044360000|2022-02-28 10:32:40|2573.1|2569.1|2572.6|2568.6|2573.1|2569.1|2572.6|2568.6|1
1646044400000|2022-02-28 10:33:20|2572.7|2568.7|2574|2570|2574|2570|2572.7|2568.7|9
1646044410000|2022-02-28 10:33:30|2574.1|2570.1|2574.1|2570.1|2574.1|2570.1|2574.1|2570.1|0
1646044420000|2022-02-28 10:33:40|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|2
1646044430000|2022-02-28 10:33:50|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|0
1646044440000|2022-02-28 10:34:00|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|1
1646044490000|2022-02-28 10:34:50|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|1
1646044500000|2022-02-28 10:35:00|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2572.1|2568.1|3
1646044520000|2022-02-28 10:35:20|2572.7|2568.7|2573|2569|2573|2569|2572.1|2568.1|19
1646044530000|2022-02-28 10:35:30|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|0
1646044540000|2022-02-28 10:35:40|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|0
1646044560000|2022-02-28 10:36:00|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|2571.6|2567.6|1
1646044570000|2022-02-28 10:36:10|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|0
1646044610000|2022-02-28 10:36:50|2572.1|2568.1|2571.7|2567.7|2572.1|2568.1|2571.7|2567.7|7
1646044620000|2022-02-28 10:37:00|2572.1|2568.1|2571.8|2567.8|2572.2|2568.2|2571.8|2567.8|2
1646044630000|2022-02-28 10:37:10|2571.7|2567.7|2571.1|2567.1|2571.7|2567.7|2571.1|2567.1|0
1646044640000|2022-02-28 10:37:20|||||||||1
1646044650000|2022-02-28 10:37:30|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|5
1646044660000|2022-02-28 10:37:40|||||||||2
1646044670000|2022-02-28 10:37:50|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|1
1646044680000|2022-02-28 10:38:00|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|1
1646044720000|2022-02-28 10:38:40|2573|2569|2573.1|2569.1|2573.1|2569.1|2573|2569|0
1646044730000|2022-02-28 10:38:50|||||||||1
1646044740000|2022-02-28 10:39:00|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|1
1646044750000|2022-02-28 10:39:10|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|0
1646044770000|2022-02-28 10:39:30|2573|2569|2572.6|2568.6|2573|2569|2572.6|2568.6|1
1646044780000|2022-02-28 10:39:40|||||||||1
1646044790000|2022-02-28 10:39:50|||||||||1
1646044850000|2022-02-28 10:40:50|2573.1|2569.1|2572.7|2568.7|2573.1|2569.1|2572.7|2568.7|1
1646044860000|2022-02-28 10:41:00|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|1
1646044880000|2022-02-28 10:41:20|2573|2569|2573.1|2569.1|2573.1|2569.1|2573|2569|0
1646044890000|2022-02-28 10:41:30|2573.3|2569.3|2573.3|2569.3|2574|2570|2573.3|2569.3|2
1646044900000|2022-02-28 10:41:40|2573.1|2569.1|2572.7|2568.7|2573.1|2569.1|2572.7|2568.7|2
1646044920000|2022-02-28 10:42:00|2572.3|2568.3|2572.2|2568.2|2572.3|2568.3|2572.2|2568.2|1
1646044950000|2022-02-28 10:42:30|2572|2568|2571.7|2567.7|2572|2568|2571.2|2567.2|3
1646044970000|2022-02-28 10:42:50|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|0
1646044990000|2022-02-28 10:43:10|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|2
1646045040000|2022-02-28 10:44:00|2572.3|2568.3|2572.2|2568.2|2572.3|2568.3|2572.2|2568.2|0
1646045050000|2022-02-28 10:44:10|2571.8|2567.8|2571.7|2567.7|2571.8|2567.8|2571.7|2567.7|1
1646045090000|2022-02-28 10:44:50|2571.3|2567.3|2571.7|2567.7|2572|2568|2571.3|2567.3|2
1646045160000|2022-02-28 10:46:00|2571.3|2567.3|2571.2|2567.2|2571.3|2567.3|2571.2|2567.2|2
1646045200000|2022-02-28 10:46:40|2570.7|2566.7|2571.2|2567.2|2571.2|2567.2|2570.7|2566.7|3
1646045210000|2022-02-28 10:46:50|2570.8|2566.8|2571.1|2567.1|2571.1|2567.1|2570.8|2566.8|0
1646045220000|2022-02-28 10:47:00|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|3
1646045230000|2022-02-28 10:47:10|2570.4|2566.4|2569.7|2565.7|2571.2|2567.2|2569.7|2565.7|14
1646045260000|2022-02-28 10:47:40|||||||||1
1646045280000|2022-02-28 10:48:00|2569.3|2565.3|2569.2|2565.2|2569.3|2565.3|2569.2|2565.2|8
1646045290000|2022-02-28 10:48:10|||||||||3
1646045320000|2022-02-28 10:48:40|2569.3|2565.3|2571.7|2567.7|2572.2|2568.2|2569.3|2565.3|10
1646045340000|2022-02-28 10:49:00|2571.3|2567.3|2570.7|2566.7|2571.3|2567.3|2570.7|2566.7|6
1646045350000|2022-02-28 10:49:10|2571.1|2567.1|2571.1|2567.1|2571.1|2567.1|2571.1|2567.1|1
1646045360000|2022-02-28 10:49:20|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|1
1646045400000|2022-02-28 10:50:00|||||||||2
1646045440000|2022-02-28 10:50:40|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|1
1646045450000|2022-02-28 10:50:50|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|2
1646045460000|2022-02-28 10:51:00|2569.2|2565.2|2569.6|2565.6|2569.6|2565.6|2569.2|2565.2|10
1646045470000|2022-02-28 10:51:10|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|0
1646045510000|2022-02-28 10:51:50|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|0
1646045520000|2022-02-28 10:52:00|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|2569.2|2565.2|6
1646045530000|2022-02-28 10:52:10|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|0
1646045560000|2022-02-28 10:52:40|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|1
1646045580000|2022-02-28 10:53:00|2569.6|2565.6|2569.2|2565.2|2569.6|2565.6|2569.2|2565.2|6
1646045620000|2022-02-28 10:53:40|2569.3|2565.3|2569.7|2565.7|2569.7|2565.7|2569.3|2565.3|10
1646045640000|2022-02-28 10:54:00|||||||||3
1646045680000|2022-02-28 10:54:40|2570.1|2566.1|2569.7|2565.7|2570.1|2566.1|2569.7|2565.7|1
1646045690000|2022-02-28 10:54:50|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|0
1646045700000|2022-02-28 10:55:00|2570.2|2566.2|2571.1|2567.1|2571.1|2567.1|2569.8|2565.8|5
1646045710000|2022-02-28 10:55:10|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|1
1646045730000|2022-02-28 10:55:30|2571.1|2567.1|2571.1|2567.1|2571.1|2567.1|2571.1|2567.1|1
1646045750000|2022-02-28 10:55:50|||||||||2
1646045760000|2022-02-28 10:56:00|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|2
1646045790000|2022-02-28 10:56:30|2571.1|2567.1|2571.1|2567.1|2571.1|2567.1|2571.1|2567.1|0
1646045800000|2022-02-28 10:56:40|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|4
1646045820000|2022-02-28 10:57:00|2570.3|2566.3|2570.7|2566.7|2570.7|2566.7|2570.3|2566.3|4
1646045830000|2022-02-28 10:57:10|2572|2568|2572.2|2568.2|2572.2|2568.2|2572|2568|18
1646045870000|2022-02-28 10:57:50|2572.5|2568.5|2574.2|2570.2|2574.2|2570.2|2572.5|2568.5|14
1646045880000|2022-02-28 10:58:00|||||||||1
1646045890000|2022-02-28 10:58:10|2573.3|2569.3|2573.2|2569.2|2573.3|2569.3|2573.2|2569.2|14
1646045900000|2022-02-28 10:58:20|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|0
1646045910000|2022-02-28 10:58:30|2572.2|2568.2|2573.2|2569.2|2573.2|2569.2|2572.2|2568.2|5
1646045920000|2022-02-28 10:58:40|2574.2|2570.2|2574.2|2570.2|2574.2|2570.2|2574.2|2570.2|9
1646045930000|2022-02-28 10:58:50|2574.6|2570.6|2574.6|2570.6|2574.6|2570.6|2574.6|2570.6|0
1646045940000|2022-02-28 10:59:00|2574.7|2570.7|2576.2|2572.2|2576.2|2572.2|2574.6|2570.6|2
1646045950000|2022-02-28 10:59:10|2575.7|2571.7|2575.7|2571.7|2575.7|2571.7|2575.7|2571.7|4
1646045970000|2022-02-28 10:59:30|2577.7|2573.7|2578.7|2574.7|2578.7|2574.7|2577.7|2573.7|12
1646045980000|2022-02-28 10:59:40|2579.1|2575.1|2578.2|2574.2|2579.2|2575.2|2578.2|2574.2|3
1646045990000|2022-02-28 10:59:50|2578.6|2574.6|2580.6|2576.6|2581.2|2577.2|2578.6|2574.6|30
1646046000000|2022-02-28 11:00:00|2579.7|2575.7|2579.7|2575.7|2580.6|2576.6|2579.7|2575.7|0
1646046010000|2022-02-28 11:00:10|2580.1|2576.1|2579.7|2575.7|2580.1|2576.1|2579.7|2575.7|0
1646046020000|2022-02-28 11:00:20|2579.2|2575.2|2578.7|2574.7|2579.2|2575.2|2578.7|2574.7|1
1646046030000|2022-02-28 11:00:30|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|0
1646046040000|2022-02-28 11:00:40|2578.7|2574.7|2578.7|2574.7|2579.1|2575.1|2578.7|2574.7|2
1646046060000|2022-02-28 11:01:00|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|6
1646046090000|2022-02-28 11:01:30|2579|2575|2578.6|2574.6|2579|2575|2578.6|2574.6|5
1646046100000|2022-02-28 11:01:40|2578.2|2574.2|2578|2574|2578.2|2574.2|2578|2574|2
1646046120000|2022-02-28 11:02:00|||||||||1
1646046130000|2022-02-28 11:02:10|||||||||3
1646046150000|2022-02-28 11:02:30|2578.1|2574.1|2578.1|2574.1|2578.1|2574.1|2578.1|2574.1|1
1646046170000|2022-02-28 11:02:50|2578|2574|2579|2575|2579|2575|2578|2574|9
1646046190000|2022-02-28 11:03:10|2578.6|2574.6|2578.7|2574.7|2578.7|2574.7|2578.6|2574.6|10
1646046200000|2022-02-28 11:03:20|2578.6|2574.6|2578.7|2574.7|2578.7|2574.7|2578.6|2574.6|1
1646046240000|2022-02-28 11:04:00|2578.1|2574.1|2578.1|2574.1|2578.1|2574.1|2578.1|2574.1|4
1646046250000|2022-02-28 11:04:10|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|0
1646046260000|2022-02-28 11:04:20|2578.1|2574.1|2578.1|2574.1|2578.1|2574.1|2578.1|2574.1|1
1646046270000|2022-02-28 11:04:30|||||||||1
1646046280000|2022-02-28 11:04:40|||||||||1
1646046300000|2022-02-28 11:05:00|2575.8|2571.8|2574.7|2570.7|2575.8|2571.8|2574.3|2570.3|15
1646046310000|2022-02-28 11:05:10|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2574.4|2570.4|1
1646046330000|2022-02-28 11:05:30|2574.4|2570.4|2574.7|2570.7|2574.7|2570.7|2574.4|2570.4|0
1646046340000|2022-02-28 11:05:40|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|0
1646046350000|2022-02-28 11:05:50|2574.3|2570.3|2574.2|2570.2|2574.8|2570.8|2574.2|2570.2|0
1646046360000|2022-02-28 11:06:00|2573.4|2569.4|2574.2|2570.2|2574.2|2570.2|2573.4|2569.4|2
1646046370000|2022-02-28 11:06:10|2574.5|2570.5|2576.2|2572.2|2576.2|2572.2|2574.5|2570.5|11
1646046380000|2022-02-28 11:06:20|2576.6|2572.6|2576.3|2572.3|2576.7|2572.7|2576.3|2572.3|3
1646046390000|2022-02-28 11:06:30|2576.2|2572.2|2576.2|2572.2|2576.2|2572.2|2576.2|2572.2|0
1646046400000|2022-02-28 11:06:40|2575.7|2571.7|2576.2|2572.2|2576.2|2572.2|2575.7|2571.7|2
1646046420000|2022-02-28 11:07:00|2576.1|2572.1|2576.1|2572.1|2576.1|2572.1|2576.1|2572.1|0
1646046430000|2022-02-28 11:07:10|2576.2|2572.2|2576.2|2572.2|2576.2|2572.2|2576.2|2572.2|0
1646046460000|2022-02-28 11:07:40|2575.8|2571.8|2575.8|2571.8|2575.8|2571.8|2575.8|2571.8|1
1646046480000|2022-02-28 11:08:00|2576.2|2572.2|2576.2|2572.2|2576.2|2572.2|2576.2|2572.2|0
1646046510000|2022-02-28 11:08:30|2575.8|2571.8|2575.8|2571.8|2575.8|2571.8|2575.8|2571.8|1
1646046580000|2022-02-28 11:09:40|2576.2|2572.2|2577|2573|2577|2573|2576.2|2572.2|2
1646046600000|2022-02-28 11:10:00|2577.2|2573.2|2579.6|2575.6|2579.6|2575.6|2577.2|2573.2|13
1646046610000|2022-02-28 11:10:10|2578.7|2574.7|2578.7|2574.7|2578.7|2574.7|2578.7|2574.7|0
1646046630000|2022-02-28 11:10:30|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|1
1646046650000|2022-02-28 11:10:50|||||||||1
1646046680000|2022-02-28 11:11:20|2578.3|2574.3|2579.2|2575.2|2579.2|2575.2|2578.3|2574.3|2
1646046690000|2022-02-28 11:11:30|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|0
1646046700000|2022-02-28 11:11:40|2578.7|2574.7|2578.7|2574.7|2578.7|2574.7|2578.7|2574.7|0
1646046710000|2022-02-28 11:11:50|2578.6|2574.6|2580.7|2576.7|2580.7|2576.7|2578.6|2574.6|5
1646046720000|2022-02-28 11:12:00|2579.8|2575.8|2580.2|2576.2|2580.2|2576.2|2579.8|2575.8|2
1646046730000|2022-02-28 11:12:10|2579.8|2575.8|2580.2|2576.2|2580.2|2576.2|2579.8|2575.8|0
1646046750000|2022-02-28 11:12:30|2579.8|2575.8|2579.8|2575.8|2579.8|2575.8|2579.8|2575.8|0
1646046830000|2022-02-28 11:13:50|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|0
1646046870000|2022-02-28 11:14:30|2579.8|2575.8|2579.8|2575.8|2579.8|2575.8|2579.8|2575.8|3
1646046890000|2022-02-28 11:14:50|2580.2|2576.2|2579.8|2575.8|2580.2|2576.2|2579.8|2575.8|1
1646046940000|2022-02-28 11:15:40|2577.8|2573.8|2577.2|2573.2|2577.8|2573.8|2577.2|2573.2|16
1646046960000|2022-02-28 11:16:00|2576.8|2572.8|2576.8|2572.8|2576.8|2572.8|2576.8|2572.8|1
1646046990000|2022-02-28 11:16:30|2576.7|2572.7|2576.2|2572.2|2576.7|2572.7|2576.2|2572.2|0
1646047000000|2022-02-28 11:16:40|2577.2|2573.2|2577.2|2573.2|2577.2|2573.2|2577.2|2573.2|4
1646047010000|2022-02-28 11:16:50|2577.8|2573.8|2577.8|2573.8|2577.8|2573.8|2577.8|2573.8|2
1646047020000|2022-02-28 11:17:00|2577.7|2573.7|2577.7|2573.7|2577.7|2573.7|2577.7|2573.7|0
1646047100000|2022-02-28 11:18:20|2578.1|2574.1|2578.7|2574.7|2579.2|2575.2|2578.1|2574.1|7
1646047110000|2022-02-28 11:18:30|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|0
1646047150000|2022-02-28 11:19:10|2578.1|2574.1|2577.7|2573.7|2578.1|2574.1|2577.7|2573.7|2
1646047210000|2022-02-28 11:20:10|2577.8|2573.8|2578.2|2574.2|2578.2|2574.2|2577.8|2573.8|0
1646047220000|2022-02-28 11:20:20|2579.6|2575.6|2579.2|2575.2|2579.6|2575.6|2579.2|2575.2|1
1646047230000|2022-02-28 11:20:30|2579.1|2575.1|2579.1|2575.1|2579.1|2575.1|2579.1|2575.1|0
1646047240000|2022-02-28 11:20:40|2578.7|2574.7|2578.7|2574.7|2578.7|2574.7|2578.7|2574.7|1
1646047250000|2022-02-28 11:20:50|2579.1|2575.1|2579.1|2575.1|2579.1|2575.1|2579.1|2575.1|0
1646047260000|2022-02-28 11:21:00|2578.7|2574.7|2578.7|2574.7|2578.7|2574.7|2578.7|2574.7|1
1646047320000|2022-02-28 11:22:00|2577.9|2573.9|2577.8|2573.8|2577.9|2573.9|2577.8|2573.8|2
1646047330000|2022-02-28 11:22:10|||||||||1
1646047440000|2022-02-28 11:24:00|||||||||1
1646047510000|2022-02-28 11:25:10|2577.4|2573.4|2577.6|2573.6|2577.6|2573.6|2577.4|2573.4|1
1646047530000|2022-02-28 11:25:30|2577.7|2573.7|2577.7|2573.7|2577.7|2573.7|2577.7|2573.7|0
1646047560000|2022-02-28 11:26:00|2577.3|2573.3|2577.3|2573.3|2577.3|2573.3|2577.3|2573.3|0
1646047570000|2022-02-28 11:26:10|2578.2|2574.2|2577.7|2573.7|2578.2|2574.2|2577.7|2573.7|2
1646047700000|2022-02-28 11:28:20|2577.8|2573.8|2578.7|2574.7|2578.7|2574.7|2577.8|2573.8|2
1646047720000|2022-02-28 11:28:40|2578.3|2574.3|2577.7|2573.7|2578.3|2574.3|2577.7|2573.7|1
1646047760000|2022-02-28 11:29:20|2579.8|2575.8|2580.6|2576.6|2580.6|2576.6|2579.8|2575.8|37
1646047770000|2022-02-28 11:29:30|2580.7|2576.7|2579.8|2575.8|2580.7|2576.7|2579.8|2575.8|0
1646047780000|2022-02-28 11:29:40|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|0
1646047800000|2022-02-28 11:30:00|||||||||2
1646047810000|2022-02-28 11:30:10|2577.9|2573.9|2577.8|2573.8|2577.9|2573.9|2577.8|2573.8|0
1646047830000|2022-02-28 11:30:30|2577.7|2573.7|2577.7|2573.7|2577.7|2573.7|2577.7|2573.7|0
1646047840000|2022-02-28 11:30:40|2577.6|2573.6|2577.6|2573.6|2577.6|2573.6|2577.6|2573.6|0
1646047860000|2022-02-28 11:31:00|2578|2574|2579.2|2575.2|2579.2|2575.2|2578|2574|6
1646047870000|2022-02-28 11:31:10|2579.8|2575.8|2579.8|2575.8|2579.8|2575.8|2579.8|2575.8|0
1646047900000|2022-02-28 11:31:40|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|1
1646047920000|2022-02-28 11:32:00|2580.3|2576.3|2580.3|2576.3|2580.3|2576.3|2580.3|2576.3|1
1646047940000|2022-02-28 11:32:20|2580.7|2576.7|2580.8|2576.8|2580.8|2576.8|2580.7|2576.7|0
1646047950000|2022-02-28 11:32:30|2581.2|2577.2|2580.3|2576.3|2581.2|2577.2|2580.3|2576.3|0
1646047960000|2022-02-28 11:32:40|2580.8|2576.8|2581.2|2577.2|2581.2|2577.2|2580.8|2576.8|0
1646047980000|2022-02-28 11:33:00|2581.3|2577.3|2580.8|2576.8|2581.3|2577.3|2580.8|2576.8|0
1646048010000|2022-02-28 11:33:30|2580.4|2576.4|2579.8|2575.8|2580.4|2576.4|2579.8|2575.8|1
1646048020000|2022-02-28 11:33:40|2579|2575|2578.8|2574.8|2579|2575|2578.8|2574.8|0
1646048030000|2022-02-28 11:33:50|||||||||1
1646048070000|2022-02-28 11:34:30|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|0
1646048080000|2022-02-28 11:34:40|2579.3|2575.3|2579.8|2575.8|2579.8|2575.8|2579.3|2575.3|1
1646048090000|2022-02-28 11:34:50|||||||||1
1646048160000|2022-02-28 11:36:00|2579.6|2575.6|2578.8|2574.8|2579.6|2575.6|2578.8|2574.8|1
1646048280000|2022-02-28 11:38:00|2579.3|2575.3|2580.3|2576.3|2580.3|2576.3|2579.3|2575.3|1
1646048330000|2022-02-28 11:38:50|2580.8|2576.8|2580.8|2576.8|2580.8|2576.8|2580.8|2576.8|0
1646048340000|2022-02-28 11:39:00|2581.2|2577.2|2580.8|2576.8|2581.2|2577.2|2580.8|2576.8|0
1646048350000|2022-02-28 11:39:10|2580.7|2576.7|2580.7|2576.7|2580.7|2576.7|2580.7|2576.7|0
1646048360000|2022-02-28 11:39:20|2581.8|2577.8|2581.8|2577.8|2581.8|2577.8|2581.8|2577.8|8
1646048410000|2022-02-28 11:40:10|||||||||1
1646048430000|2022-02-28 11:40:30|2581.7|2577.7|2581.7|2577.7|2581.7|2577.7|2581.7|2577.7|0
1646048440000|2022-02-28 11:40:40|2582.2|2578.2|2583.8|2579.8|2583.8|2579.8|2582.2|2578.2|2
1646048460000|2022-02-28 11:41:00|2583.4|2579.4|2583.8|2579.8|2584.2|2580.2|2583.3|2579.3|1
1646048470000|2022-02-28 11:41:10|2584.2|2580.2|2584.2|2580.2|2584.2|2580.2|2584.2|2580.2|0
1646048490000|2022-02-28 11:41:30|2583.8|2579.8|2583.8|2579.8|2583.8|2579.8|2583.8|2579.8|0
1646048500000|2022-02-28 11:41:40|2584.2|2580.2|2584.2|2580.2|2584.2|2580.2|2584.2|2580.2|0
1646048510000|2022-02-28 11:41:50|2583.8|2579.8|2583.3|2579.3|2584.2|2580.2|2583.3|2579.3|4
1646048520000|2022-02-28 11:42:00|2584.2|2580.2|2584.2|2580.2|2584.2|2580.2|2584.2|2580.2|4
1646048530000|2022-02-28 11:42:10|||||||||2
1646048560000|2022-02-28 11:42:40|||||||||1
1646048580000|2022-02-28 11:43:00|2583.3|2579.3|2583.3|2579.3|2583.3|2579.3|2583.3|2579.3|7
1646048590000|2022-02-28 11:43:10|||||||||3
1646048600000|2022-02-28 11:43:20|2587.6|2583.6|2586.2|2582.2|2587.6|2583.6|2586.2|2582.2|15
1646048610000|2022-02-28 11:43:30|2586.3|2582.3|2586.7|2582.7|2587.2|2583.2|2586.3|2582.3|5
1646048620000|2022-02-28 11:43:40|2586.2|2582.2|2587.2|2583.2|2587.2|2583.2|2586.2|2582.2|2
1646048630000|2022-02-28 11:43:50|2587.7|2583.7|2587.1|2583.1|2587.7|2583.7|2587.1|2583.1|3
1646048640000|2022-02-28 11:44:00|2586.7|2582.7|2587.3|2583.3|2587.3|2583.3|2586.7|2582.7|3
1646048650000|2022-02-28 11:44:10|||||||||1
1646048660000|2022-02-28 11:44:20|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|9
1646048670000|2022-02-28 11:44:30|2587.8|2583.8|2587.8|2583.8|2587.8|2583.8|2587.8|2583.8|1
1646048810000|2022-02-28 11:46:50|||||||||1
1646048830000|2022-02-28 11:47:10|2587.3|2583.3|2587.3|2583.3|2587.8|2583.8|2587.3|2583.3|1
1646048880000|2022-02-28 11:48:00|||||||||2
1646048890000|2022-02-28 11:48:10|2587.8|2583.8|2587.3|2583.3|2587.8|2583.8|2587.3|2583.3|20
1646048900000|2022-02-28 11:48:20|2587.7|2583.7|2587.8|2583.8|2587.8|2583.8|2587.7|2583.7|0
1646048910000|2022-02-28 11:48:30|2587.4|2583.4|2587.3|2583.3|2587.4|2583.4|2587.3|2583.3|0
1646048920000|2022-02-28 11:48:40|||||||||14
1646048950000|2022-02-28 11:49:10|||||||||3
1646048960000|2022-02-28 11:49:20|||||||||1
1646048980000|2022-02-28 11:49:40|||||||||3
1646049010000|2022-02-28 11:50:10|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|2585.3|2581.3|12
1646049040000|2022-02-28 11:50:40|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|0
1646049070000|2022-02-28 11:51:10|||||||||1
1646049080000|2022-02-28 11:51:20|2585.2|2581.2|2585.2|2581.2|2585.2|2581.2|2585.2|2581.2|7
1646049090000|2022-02-28 11:51:30|2585.3|2581.3|2584.8|2580.8|2585.3|2581.3|2584.4|2580.4|2
1646049200000|2022-02-28 11:53:20|||||||||1
1646049230000|2022-02-28 11:53:50|2585.2|2581.2|2585.2|2581.2|2585.2|2581.2|2585.2|2581.2|0
1646049250000|2022-02-28 11:54:10|2585.3|2581.3|2585.3|2581.3|2585.3|2581.3|2585.3|2581.3|0
1646049270000|2022-02-28 11:54:30|2585.1|2581.1|2584.3|2580.3|2585.1|2581.1|2583.8|2579.8|3
1646049280000|2022-02-28 11:54:40|2584.2|2580.2|2583.8|2579.8|2584.2|2580.2|2583.8|2579.8|1
1646049310000|2022-02-28 11:55:10|2584.2|2580.2|2583.8|2579.8|2584.2|2580.2|2583.8|2579.8|0
1646049370000|2022-02-28 11:56:10|2583.3|2579.3|2583.3|2579.3|2583.3|2579.3|2583.3|2579.3|7
1646049390000|2022-02-28 11:56:30|2584.1|2580.1|2583.3|2579.3|2584.1|2580.1|2583.3|2579.3|19
1646049400000|2022-02-28 11:56:40|2583.7|2579.7|2583.8|2579.8|2583.8|2579.8|2583.7|2579.7|1
1646049440000|2022-02-28 11:57:20|2583.3|2579.3|2583.3|2579.3|2583.3|2579.3|2583.3|2579.3|1
1646049450000|2022-02-28 11:57:30|||||||||4
1646049460000|2022-02-28 11:57:40|||||||||1
1646049480000|2022-02-28 11:58:00|||||||||7
1646049490000|2022-02-28 11:58:10|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|8
1646049510000|2022-02-28 11:58:30|2580.4|2576.4|2580.4|2576.4|2580.4|2576.4|2580.4|2576.4|5
1646049550000|2022-02-28 11:59:10|2579.4|2575.4|2579.4|2575.4|2579.4|2575.4|2579.4|2575.4|8
1646049570000|2022-02-28 11:59:30|2581|2577|2581|2577|2581.4|2577.4|2581|2577|7
1646049640000|2022-02-28 12:00:40|2580.6|2576.6|2580.5|2576.5|2580.6|2576.6|2580.5|2576.5|0
1646049670000|2022-02-28 12:01:10|2580.4|2576.4|2580.4|2576.4|2580.4|2576.4|2580.4|2576.4|1
1646049700000|2022-02-28 12:01:40|2580|2576|2580|2576|2580|2576|2580|2576|2
1646049730000|2022-02-28 12:02:10|2579.6|2575.6|2579.4|2575.4|2579.6|2575.6|2579.4|2575.4|6
1646049750000|2022-02-28 12:02:30|2578.6|2574.6|2578.4|2574.4|2578.6|2574.6|2578.4|2574.4|13
1646049760000|2022-02-28 12:02:40|2577.9|2573.9|2578|2574|2578|2574|2577.9|2573.9|1
1646049770000|2022-02-28 12:02:50|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|0
1646049780000|2022-02-28 12:03:00|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|1
1646049790000|2022-02-28 12:03:10|2579.4|2575.4|2579.4|2575.4|2579.4|2575.4|2579.4|2575.4|0
1646049900000|2022-02-28 12:05:00|2579.7|2575.7|2580.5|2576.5|2580.5|2576.5|2579.7|2575.7|4
1646049910000|2022-02-28 12:05:10|2580.4|2576.4|2580.4|2576.4|2580.4|2576.4|2580.4|2576.4|5
1646049930000|2022-02-28 12:05:30|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|0
1646049960000|2022-02-28 12:06:00|||||||||1
1646049980000|2022-02-28 12:06:20|2580|2576|2580|2576|2580|2576|2580|2576|2
1646050000000|2022-02-28 12:06:40|2579.6|2575.6|2579.5|2575.5|2579.6|2575.6|2579.5|2575.5|0
1646050040000|2022-02-28 12:07:20|||||||||2
1646050060000|2022-02-28 12:07:40|||||||||3
1646050080000|2022-02-28 12:08:00|||||||||1
1646050090000|2022-02-28 12:08:10|2578.7|2574.7|2578.5|2574.5|2578.7|2574.7|2578.5|2574.5|11
1646050110000|2022-02-28 12:08:30|2579.5|2575.5|2580|2576|2580|2576|2579.5|2575.5|3
1646050120000|2022-02-28 12:08:40|2579|2575|2579.9|2575.9|2579.9|2575.9|2579|2575|0
1646050140000|2022-02-28 12:09:00|2580|2576|2580|2576|2580|2576|2580|2576|0
1646050200000|2022-02-28 12:10:00|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|11
1646050210000|2022-02-28 12:10:10|2580|2576|2580|2576|2580|2576|2580|2576|0
1646050240000|2022-02-28 12:10:40|2579.6|2575.6|2580.3|2576.3|2580.3|2576.3|2579.5|2575.5|2
1646050260000|2022-02-28 12:11:00|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|0
1646050270000|2022-02-28 12:11:10|2580.4|2576.4|2579.5|2575.5|2580.4|2576.4|2579.5|2575.5|9
1646050290000|2022-02-28 12:11:30|||||||||1
1646050340000|2022-02-28 12:12:20|2579.4|2575.4|2579|2575|2579.4|2575.4|2579|2575|5
1646050380000|2022-02-28 12:13:00|2580.4|2576.4|2580.4|2576.4|2580.4|2576.4|2580.4|2576.4|8
1646050400000|2022-02-28 12:13:20|||||||||6
1646050450000|2022-02-28 12:14:10|2581.9|2577.9|2581|2577|2582|2578|2581|2577|16
1646050460000|2022-02-28 12:14:20|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|0
1646050480000|2022-02-28 12:14:40|2581|2577|2580.9|2576.9|2581|2577|2580.9|2576.9|1
1646050510000|2022-02-28 12:15:10|2581|2577|2581|2577|2581.4|2577.4|2581|2577|2
1646050560000|2022-02-28 12:16:00|2580.4|2576.4|2580.4|2576.4|2580.4|2576.4|2580.4|2576.4|0
1646050610000|2022-02-28 12:16:50|2578.8|2574.8|2578.5|2574.5|2578.8|2574.8|2578.5|2574.5|15
1646050620000|2022-02-28 12:17:00|2579.7|2575.7|2580|2576|2580|2576|2579.7|2575.7|13
1646050630000|2022-02-28 12:17:10|2580.8|2576.8|2581.4|2577.4|2581.4|2577.4|2579.9|2575.9|4
1646050650000|2022-02-28 12:17:30|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|0
1646050660000|2022-02-28 12:17:40|2581.4|2577.4|2580.4|2576.4|2581.4|2577.4|2580.4|2576.4|3
1646050680000|2022-02-28 12:18:00|||||||||1
1646050720000|2022-02-28 12:18:40|2579.5|2575.5|2580|2576|2580|2576|2579.5|2575.5|2
1646050730000|2022-02-28 12:18:50|2579.4|2575.4|2576.8|2572.8|2580|2576|2576|2572|79
1646050740000|2022-02-28 12:19:00|2577|2573|2575.4|2571.4|2577|2573|2574.4|2570.4|41
1646050750000|2022-02-28 12:19:10|2574.4|2570.4|2575|2571|2575|2571|2574.4|2570.4|2
1646050760000|2022-02-28 12:19:20|2575.2|2571.2|2575.4|2571.4|2575.4|2571.4|2575.2|2571.2|0
1646050770000|2022-02-28 12:19:30|2575.8|2571.8|2575.8|2571.8|2576.4|2572.4|2575.8|2571.8|15
1646050780000|2022-02-28 12:19:40|2575.4|2571.4|2575.4|2571.4|2575.4|2571.4|2575.4|2571.4|0
1646050810000|2022-02-28 12:20:10|||||||||7
1646050820000|2022-02-28 12:20:20|2575.8|2571.8|2575.8|2571.8|2575.8|2571.8|2575.8|2571.8|3
1646050830000|2022-02-28 12:20:30|2575.4|2571.4|2575.4|2571.4|2575.4|2571.4|2575.4|2571.4|0
1646050840000|2022-02-28 12:20:40|||||||||2
1646050860000|2022-02-28 12:21:00|2576.3|2572.3|2576|2572|2576.3|2572.3|2576|2572|3
1646050870000|2022-02-28 12:21:10|2576.4|2572.4|2576.9|2572.9|2576.9|2572.9|2576.4|2572.4|0
1646050880000|2022-02-28 12:21:20|2577|2573|2577.9|2573.9|2577.9|2573.9|2577|2573|2
1646050890000|2022-02-28 12:21:30|2578|2574|2577.5|2573.5|2578.3|2574.3|2577|2573|2
1646050900000|2022-02-28 12:21:40|2576.9|2572.9|2577.5|2573.5|2577.5|2573.5|2576.9|2572.9|1
1646050910000|2022-02-28 12:21:50|||||||||1
1646050920000|2022-02-28 12:22:00|2577.9|2573.9|2578|2574|2578.4|2574.4|2577.9|2573.9|6
1646050930000|2022-02-28 12:22:10|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|0
1646050960000|2022-02-28 12:22:40|2578|2574|2577.6|2573.6|2578|2574|2577.6|2573.6|2
1646050980000|2022-02-28 12:23:00|2577.5|2573.5|2577.5|2573.5|2577.5|2573.5|2577.5|2573.5|0
1646050990000|2022-02-28 12:23:10|2577|2573|2577.4|2573.4|2577.4|2573.4|2577|2573|8
1646051000000|2022-02-28 12:23:20|2577.6|2573.6|2577.6|2573.6|2577.6|2573.6|2577.6|2573.6|0
1646051010000|2022-02-28 12:23:30|2578.5|2574.5|2578.9|2574.9|2578.9|2574.9|2578.5|2574.5|7
1646051020000|2022-02-28 12:23:40|2579|2575|2579|2575|2579|2575|2579|2575|0
1646051060000|2022-02-28 12:24:20|2578.5|2574.5|2577.5|2573.5|2578.5|2574.5|2577.5|2573.5|3
1646051070000|2022-02-28 12:24:30|2578.3|2574.3|2579|2575|2579|2575|2578.3|2574.3|5
1646051100000|2022-02-28 12:25:00|2578.9|2574.9|2577.5|2573.5|2578.9|2574.9|2577.5|2573.5|1
1646051130000|2022-02-28 12:25:30|2579|2575|2579|2575|2579|2575|2579|2575|2
1646051160000|2022-02-28 12:26:00|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|0
1646051170000|2022-02-28 12:26:10|2576.8|2572.8|2575.6|2571.6|2576.8|2572.8|2575.6|2571.6|16
1646051180000|2022-02-28 12:26:20|2576|2572|2576|2572|2576|2572|2576|2572|0
1646051190000|2022-02-28 12:26:30|2576.4|2572.4|2576.1|2572.1|2576.4|2572.4|2576.1|2572.1|0
1646051200000|2022-02-28 12:26:40|2576|2572|2576|2572|2576|2572|2575.4|2571.4|1
1646051210000|2022-02-28 12:26:50|2577|2573|2577|2573|2577|2573|2577|2573|6
1646051230000|2022-02-28 12:27:10|2576|2572|2576|2572|2576|2572|2576|2572|0
1646051250000|2022-02-28 12:27:30|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|1
1646051260000|2022-02-28 12:27:40|2577.4|2573.4|2577.4|2573.4|2577.4|2573.4|2577.4|2573.4|5
1646051280000|2022-02-28 12:28:00|||||||||1
1646051330000|2022-02-28 12:28:50|||||||||1
1646051340000|2022-02-28 12:29:00|2577.8|2573.8|2577.8|2573.8|2577.8|2573.8|2577.8|2573.8|1
1646051350000|2022-02-28 12:29:10|2578|2574|2577|2573|2578|2574|2577|2573|7
1646051360000|2022-02-28 12:29:20|2577.3|2573.3|2578.9|2574.9|2578.9|2574.9|2577.3|2573.3|5
1646051370000|2022-02-28 12:29:30|2579|2575|2579|2575|2579|2575|2579|2575|0
1646051380000|2022-02-28 12:29:40|2578.6|2574.6|2578.5|2574.5|2578.6|2574.6|2578.5|2574.5|0
1646051400000|2022-02-28 12:30:00|||||||||11
1646051410000|2022-02-28 12:30:10|||||||||4
1646051430000|2022-02-28 12:30:30|2579|2575|2579.4|2575.4|2579.4|2575.4|2578.5|2574.5|10
1646051440000|2022-02-28 12:30:40|2580.3|2576.3|2579.5|2575.5|2580.3|2576.3|2579.5|2575.5|1
1646051450000|2022-02-28 12:30:50|2580|2576|2579.5|2575.5|2580|2576|2579.5|2575.5|1
1646051470000|2022-02-28 12:31:10|2579|2575|2579|2575|2579|2575|2579|2575|2
1646051480000|2022-02-28 12:31:20|2578.6|2574.6|2578.5|2574.5|2578.6|2574.6|2578.5|2574.5|0
1646051530000|2022-02-28 12:32:10|2579.5|2575.5|2579.5|2575.5|2579.5|2575.5|2579.5|2575.5|2
1646051550000|2022-02-28 12:32:30|2579.4|2575.4|2578.6|2574.6|2579.4|2575.4|2578.6|2574.6|38
1646051560000|2022-02-28 12:32:40|2578.5|2574.5|2578.5|2574.5|2578.5|2574.5|2578.5|2574.5|0
1646051610000|2022-02-28 12:33:30|2576.5|2572.5|2576.5|2572.5|2576.5|2572.5|2576.5|2572.5|1
1646051620000|2022-02-28 12:33:40|||||||||1
1646051640000|2022-02-28 12:34:00|2575.9|2571.9|2575.4|2571.4|2575.9|2571.9|2575.4|2571.4|1
1646051650000|2022-02-28 12:34:10|2575|2571|2575|2571|2575|2571|2575|2571|1
1646051670000|2022-02-28 12:34:30|2575.4|2571.4|2575|2571|2575.4|2571.4|2575|2571|0
1646051680000|2022-02-28 12:34:40|2574.6|2570.6|2574.5|2570.5|2574.6|2570.6|2574.5|2570.5|6
1646051690000|2022-02-28 12:34:50|2574|2570|2574|2570|2574|2570|2574|2570|0
1646051700000|2022-02-28 12:35:00|2574.5|2570.5|2574.5|2570.5|2574.5|2570.5|2574.5|2570.5|0
1646051710000|2022-02-28 12:35:10|2574.6|2570.6|2574|2570|2575.4|2571.4|2574|2570|16
1646051720000|2022-02-28 12:35:20|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|1
1646051730000|2022-02-28 12:35:30|2574|2570|2574|2570|2574|2570|2574|2570|0
1646051740000|2022-02-28 12:35:40|||||||||2
1646051770000|2022-02-28 12:36:10|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|0
1646051780000|2022-02-28 12:36:20|2574.6|2570.6|2576|2572|2576|2572|2574.6|2570.6|4
1646051810000|2022-02-28 12:36:50|2576.4|2572.4|2576|2572|2576.4|2572.4|2576|2572|0
1646051820000|2022-02-28 12:37:00|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|0
1646051830000|2022-02-28 12:37:10|2576.1|2572.1|2577|2573|2577|2573|2576|2572|0
1646051850000|2022-02-28 12:37:30|2576|2572|2576.5|2572.5|2576.5|2572.5|2576|2572|0
1646051860000|2022-02-28 12:37:40|2576.4|2572.4|2576|2572|2576.4|2572.4|2576|2572|1
1646051870000|2022-02-28 12:37:50|2577|2573|2577|2573|2577|2573|2577|2573|2
1646051890000|2022-02-28 12:38:10|2577.4|2573.4|2576.4|2572.4|2577.4|2573.4|2576.4|2572.4|9
1646051900000|2022-02-28 12:38:20|2575.4|2571.4|2576|2572|2576|2572|2575|2571|4
1646051910000|2022-02-28 12:38:30|2575.2|2571.2|2575|2571|2575.2|2571.2|2575|2571|0
1646051920000|2022-02-28 12:38:40|2576|2572|2577|2573|2577|2573|2576|2572|6
1646051940000|2022-02-28 12:39:00|2578.5|2574.5|2578.5|2574.5|2578.5|2574.5|2578.5|2574.5|6
1646051950000|2022-02-28 12:39:10|||||||||12
1646051960000|2022-02-28 12:39:20|2578.1|2574.1|2578|2574|2578.1|2574.1|2578|2574|0
1646052020000|2022-02-28 12:40:20|2578.4|2574.4|2578.9|2574.9|2579.8|2575.8|2578.4|2574.4|2
1646052030000|2022-02-28 12:40:30|2578.8|2574.8|2578.4|2574.4|2578.8|2574.8|2578.4|2574.4|0
1646052060000|2022-02-28 12:41:00|||||||||1
1646052070000|2022-02-28 12:41:10|2578.2|2574.2|2577.8|2573.8|2578.2|2574.2|2577.8|2573.8|6
1646052110000|2022-02-28 12:41:50|2577.4|2573.4|2577.4|2573.4|2577.4|2573.4|2577.4|2573.4|1
1646052120000|2022-02-28 12:42:00|2577.8|2573.8|2578|2574|2578|2574|2577.8|2573.8|842
1646052140000|2022-02-28 12:42:20|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|0
1646052180000|2022-02-28 12:43:00|||||||||1
1646052200000|2022-02-28 12:43:20|2578.5|2574.5|2578.9|2574.9|2578.9|2574.9|2578.5|2574.5|3
1646052220000|2022-02-28 12:43:40|2579.3|2575.3|2578.9|2574.9|2579.4|2575.4|2578.9|2574.9|1
1646052240000|2022-02-28 12:44:00|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|1
1646052250000|2022-02-28 12:44:10|2578.2|2574.2|2577.8|2573.8|2578.2|2574.2|2577.8|2573.8|1
1646052260000|2022-02-28 12:44:20|2578|2574|2577.8|2573.8|2578|2574|2577.4|2573.4|2
1646052290000|2022-02-28 12:44:50|2577|2573|2576.8|2572.8|2577|2573|2576.8|2572.8|8
1646052300000|2022-02-28 12:45:00|2576|2572|2576|2572|2576|2572|2576|2572|8
1646052310000|2022-02-28 12:45:10|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|1
1646052320000|2022-02-28 12:45:20|2576|2572|2576|2572|2576|2572|2576|2572|0
1646052330000|2022-02-28 12:45:30|2576.2|2572.2|2576.4|2572.4|2576.4|2572.4|2576.2|2572.2|0
1646052340000|2022-02-28 12:45:40|2576.5|2572.5|2577|2573|2577|2573|2576.5|2572.5|5
1646052360000|2022-02-28 12:46:00|2576.9|2572.9|2576.9|2572.9|2576.9|2572.9|2576.9|2572.9|2
1646052370000|2022-02-28 12:46:10|2576.5|2572.5|2576.5|2572.5|2576.5|2572.5|2576.5|2572.5|1
1646052380000|2022-02-28 12:46:20|2576|2572|2576|2572|2576|2572|2576|2572|0
1646052410000|2022-02-28 12:46:50|2575.6|2571.6|2575.4|2571.4|2575.6|2571.6|2575.4|2571.4|0
1646052420000|2022-02-28 12:47:00|2575.6|2571.6|2576.8|2572.8|2576.8|2572.8|2575.6|2571.6|3
1646052430000|2022-02-28 12:47:10|2577|2573|2576.6|2572.6|2577|2573|2576.6|2572.6|8
1646052440000|2022-02-28 12:47:20|2576.9|2572.9|2576.9|2572.9|2576.9|2572.9|2576.9|2572.9|0
1646052450000|2022-02-28 12:47:30|2576.8|2572.8|2576.8|2572.8|2576.8|2572.8|2576.8|2572.8|0
1646052480000|2022-02-28 12:48:00|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|3
1646052500000|2022-02-28 12:48:20|2576.8|2572.8|2578|2574|2578|2574|2576.8|2572.8|2
1646052510000|2022-02-28 12:48:30|2577.8|2573.8|2577.4|2573.4|2577.8|2573.8|2577.4|2573.4|0
1646052600000|2022-02-28 12:50:00|||||||||4
1646052610000|2022-02-28 12:50:10|2577.8|2573.8|2575|2571|2577.8|2573.8|2575|2571|16
1646052620000|2022-02-28 12:50:20|2575.4|2571.4|2575.9|2571.9|2576.4|2572.4|2575.4|2571.4|3
1646052640000|2022-02-28 12:50:40|2576|2572|2576.8|2572.8|2576.8|2572.8|2576|2572|2
1646052660000|2022-02-28 12:51:00|2576.4|2572.4|2575.9|2571.9|2576.4|2572.4|2575.9|2571.9|4
1646052700000|2022-02-28 12:51:40|2576|2572|2576|2572|2576|2572|2576|2572|1
1646052710000|2022-02-28 12:51:50|2576.8|2572.8|2576|2572|2576.8|2572.8|2576|2572|5
1646052720000|2022-02-28 12:52:00|2576.1|2572.1|2576.4|2572.4|2577.4|2573.4|2576.1|2572.1|7
1646052730000|2022-02-28 12:52:10|2575.9|2571.9|2575.8|2571.8|2576|2572|2575.8|2571.8|2
1646052740000|2022-02-28 12:52:20|2575.4|2571.4|2574.8|2570.8|2575.4|2571.4|2574.4|2570.4|12
1646052750000|2022-02-28 12:52:30|2575|2571|2575|2571|2575|2571|2575|2571|1
1646052760000|2022-02-28 12:52:40|2574.8|2570.8|2575.4|2571.4|2575.4|2571.4|2574.8|2570.8|2
1646052770000|2022-02-28 12:52:50|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|0
1646052780000|2022-02-28 12:53:00|2574|2570|2574|2570|2574|2570|2574|2570|2
1646052790000|2022-02-28 12:53:10|2573.8|2569.8|2573|2569|2573.8|2569.8|2573|2569|15
1646052800000|2022-02-28 12:53:20|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|0
1646052810000|2022-02-28 12:53:30|2573.6|2569.6|2574.9|2570.9|2574.9|2570.9|2573.6|2569.6|9
1646052820000|2022-02-28 12:53:40|2575|2571|2575|2571|2575|2571|2575|2571|0
1646052830000|2022-02-28 12:53:50|2573.9|2569.9|2573.9|2569.9|2573.9|2569.9|2573.9|2569.9|1
1646052840000|2022-02-28 12:54:00|2573.8|2569.8|2573.8|2569.8|2573.8|2569.8|2573.4|2569.4|2
1646052860000|2022-02-28 12:54:20|2573.4|2569.4|2573.8|2569.8|2573.8|2569.8|2573.4|2569.4|0
1646052870000|2022-02-28 12:54:30|2573.4|2569.4|2572.5|2568.5|2573.4|2569.4|2572.5|2568.5|1
1646052880000|2022-02-28 12:54:40|2572.6|2568.6|2573|2569|2573|2569|2572.6|2568.6|1
1646052890000|2022-02-28 12:54:50|2573.8|2569.8|2573.8|2569.8|2573.8|2569.8|2573.8|2569.8|0
1646052900000|2022-02-28 12:55:00|2573.4|2569.4|2575|2571|2575|2571|2573.4|2569.4|2
1646052910000|2022-02-28 12:55:10|2575.4|2571.4|2575.4|2571.4|2575.4|2571.4|2574.8|2570.8|1
1646052920000|2022-02-28 12:55:20|2576|2572|2576|2572|2576|2572|2576|2572|1
1646052930000|2022-02-28 12:55:30|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|2576|2572|0
1646052960000|2022-02-28 12:56:00|2576.8|2572.8|2576.9|2572.9|2576.9|2572.9|2576.8|2572.8|3
1646052970000|2022-02-28 12:56:10|2576.3|2572.3|2574.1|2570.1|2576.3|2572.3|2574.1|2570.1|2
1646052980000|2022-02-28 12:56:20|2573.5|2569.5|2573.4|2569.4|2573.5|2569.5|2573.4|2569.4|0
1646052990000|2022-02-28 12:56:30|2573|2569|2572.5|2568.5|2573|2569|2572.5|2568.5|1
1646053000000|2022-02-28 12:56:40|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|0
1646053010000|2022-02-28 12:56:50|2573.2|2569.2|2573.9|2569.9|2573.9|2569.9|2573.2|2569.2|10
1646053040000|2022-02-28 12:57:20|||||||||1
1646053050000|2022-02-28 12:57:30|2573.5|2569.5|2572.4|2568.4|2573.5|2569.5|2572.4|2568.4|3
1646053060000|2022-02-28 12:57:40|||||||||1
1646053070000|2022-02-28 12:57:50|||||||||1
1646053080000|2022-02-28 12:58:00|2572.5|2568.5|2572.9|2568.9|2573.3|2569.3|2572.5|2568.5|4
1646053090000|2022-02-28 12:58:10|2573.7|2569.7|2573.9|2569.9|2573.9|2569.9|2573.7|2569.7|0
1646053110000|2022-02-28 12:58:30|2573.4|2569.4|2573|2569|2573.4|2569.4|2573|2569|3
1646053130000|2022-02-28 12:58:50|2572.6|2568.6|2572|2568|2572.6|2568.6|2572|2568|1
1646053140000|2022-02-28 12:59:00|2571.6|2567.6|2571.5|2567.5|2571.6|2567.6|2571.5|2567.5|0
1646053150000|2022-02-28 12:59:10|2571.9|2567.9|2571.5|2567.5|2572.4|2568.4|2571.5|2567.5|13
1646053170000|2022-02-28 12:59:30|2571.4|2567.4|2571.9|2567.9|2571.9|2567.9|2571.4|2567.4|2
1646053180000|2022-02-28 12:59:40|2571.8|2567.8|2571.8|2567.8|2571.8|2567.8|2571.8|2567.8|0
1646053190000|2022-02-28 12:59:50|2574.2|2570.2|2575.3|2571.3|2575.3|2571.3|2574.2|2570.2|6
1646053200000|2022-02-28 13:00:00|2572.9|2568.9|2570.9|2566.9|2573.8|2569.8|2570.9|2566.9|20
1646053210000|2022-02-28 13:00:10|2570.5|2566.5|2570.5|2566.5|2570.9|2566.9|2570.5|2566.5|3
1646053220000|2022-02-28 13:00:20|||||||||3
1646053230000|2022-02-28 13:00:30|2569.9|2565.9|2570.4|2566.4|2570.4|2566.4|2569.9|2565.9|2
1646053240000|2022-02-28 13:00:40|2570.9|2566.9|2570.8|2566.8|2571.4|2567.4|2570.8|2566.8|28
1646053250000|2022-02-28 13:00:50|2570.4|2566.4|2570.9|2566.9|2570.9|2566.9|2569.9|2565.9|8
1646053260000|2022-02-28 13:01:00|2570.5|2566.5|2570.5|2566.5|2571.3|2567.3|2570.5|2566.5|4
1646053270000|2022-02-28 13:01:10|2570.4|2566.4|2570.5|2566.5|2570.5|2566.5|2570|2566|7
1646053280000|2022-02-28 13:01:20|2571.3|2567.3|2571.4|2567.4|2571.4|2567.4|2571.3|2567.3|12
1646053290000|2022-02-28 13:01:30|2572|2568|2572.9|2568.9|2572.9|2568.9|2572|2568|6
1646053300000|2022-02-28 13:01:40|2572.5|2568.5|2572.5|2568.5|2572.9|2568.9|2572.5|2568.5|0
1646053320000|2022-02-28 13:02:00|2574.3|2570.3|2573.9|2569.9|2574.3|2570.3|2573.9|2569.9|14
1646053330000|2022-02-28 13:02:10|2575.1|2571.1|2572.1|2568.1|2575.1|2571.1|2572.1|2568.1|152
1646053340000|2022-02-28 13:02:20|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2572.2|2568.2|7
1646053350000|2022-02-28 13:02:30|2572.1|2568.1|2572.5|2568.5|2572.5|2568.5|2572.1|2568.1|1
1646053360000|2022-02-28 13:02:40|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|0
1646053370000|2022-02-28 13:02:50|2573.6|2569.6|2573.5|2569.5|2573.6|2569.6|2573.5|2569.5|11
1646053380000|2022-02-28 13:03:00|2574.7|2570.7|2573.5|2569.5|2574.7|2570.7|2573.5|2569.5|6
1646053390000|2022-02-28 13:03:10|||||||||7
1646053410000|2022-02-28 13:03:30|2573.1|2569.1|2572.5|2568.5|2573.1|2569.1|2572.5|2568.5|0
1646053420000|2022-02-28 13:03:40|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|1
1646053450000|2022-02-28 13:04:10|2572|2568|2572|2568|2572|2568|2572|2568|3
1646053470000|2022-02-28 13:04:30|2571.6|2567.6|2571.1|2567.1|2572|2568|2571.1|2567.1|5
1646053500000|2022-02-28 13:05:00|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|3
1646053510000|2022-02-28 13:05:10|2570.7|2566.7|2571.6|2567.6|2571.6|2567.6|2570.7|2566.7|12
1646053520000|2022-02-28 13:05:20|2571.5|2567.5|2571.5|2567.5|2571.5|2567.5|2571.5|2567.5|1
1646053530000|2022-02-28 13:05:30|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|6
1646053540000|2022-02-28 13:05:40|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|22
1646053550000|2022-02-28 13:05:50|2572.6|2568.6|2573.5|2569.5|2573.5|2569.5|2572.6|2568.6|16
1646053560000|2022-02-28 13:06:00|2573.7|2569.7|2573.5|2569.5|2574.6|2570.6|2573.5|2569.5|74
1646053570000|2022-02-28 13:06:10|2574|2570|2573.5|2569.5|2574|2570|2573.5|2569.5|2
1646053590000|2022-02-28 13:06:30|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|169
1646053600000|2022-02-28 13:06:40|2573|2569|2573.5|2569.5|2573.5|2569.5|2573|2569|1
1646053610000|2022-02-28 13:06:50|2573|2569|2572.9|2568.9|2573|2569|2572.6|2568.6|1
1646053620000|2022-02-28 13:07:00|2573|2569|2573|2569|2573.5|2569.5|2573|2569|1
1646053630000|2022-02-28 13:07:10|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2572.5|2568.5|3
1646053640000|2022-02-28 13:07:20|2572.5|2568.5|2572.5|2568.5|2572.5|2568.5|2572.5|2568.5|2
1646053660000|2022-02-28 13:07:40|2572.4|2568.4|2572|2568|2572.5|2568.5|2572|2568|2
1646053680000|2022-02-28 13:08:00|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|0
1646053690000|2022-02-28 13:08:10|2572.6|2568.6|2571.6|2567.6|2572.6|2568.6|2571.6|2567.6|12
1646053700000|2022-02-28 13:08:20|||||||||1
1646053720000|2022-02-28 13:08:40|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|19
1646053740000|2022-02-28 13:09:00|2573.6|2569.6|2573.5|2569.5|2573.6|2569.6|2573|2569|8
1646053780000|2022-02-28 13:09:40|2573|2569|2573|2569|2573|2569|2573|2569|4
1646053800000|2022-02-28 13:10:00|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|0
1646053820000|2022-02-28 13:10:20|2573.5|2569.5|2573.1|2569.1|2573.5|2569.5|2573.1|2569.1|14
1646053830000|2022-02-28 13:10:30|2573|2569|2572.6|2568.6|2573|2569|2572.6|2568.6|0
1646053850000|2022-02-28 13:10:50|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|1
1646053860000|2022-02-28 13:11:00|2573|2569|2573|2569|2573.5|2569.5|2573|2569|1
1646053870000|2022-02-28 13:11:10|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|1
1646053880000|2022-02-28 13:11:20|||||||||2
1646053900000|2022-02-28 13:11:40|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|0
1646053910000|2022-02-28 13:11:50|2571.8|2567.8|2572.6|2568.6|2572.6|2568.6|2571.8|2567.8|1
1646053920000|2022-02-28 13:12:00|2572.7|2568.7|2572.6|2568.6|2573.1|2569.1|2572.6|2568.6|8
1646053930000|2022-02-28 13:12:10|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|5
1646053950000|2022-02-28 13:12:30|2572.6|2568.6|2573.2|2569.2|2573.2|2569.2|2572.6|2568.6|1
1646053960000|2022-02-28 13:12:40|2572.7|2568.7|2572.2|2568.2|2572.7|2568.7|2572.1|2568.1|12
1646053970000|2022-02-28 13:12:50|2571.8|2567.8|2571.8|2567.8|2571.8|2567.8|2571.8|2567.8|0
1646053980000|2022-02-28 13:13:00|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|2571.7|2567.7|12
1646053990000|2022-02-28 13:13:10|||||||||4
1646054040000|2022-02-28 13:14:00|||||||||1
1646054050000|2022-02-28 13:14:10|||||||||6
1646054100000|2022-02-28 13:15:00|||||||||1
1646054140000|2022-02-28 13:15:40|2571.6|2567.6|2570.7|2566.7|2571.6|2567.6|2570.7|2566.7|12
1646054160000|2022-02-28 13:16:00|||||||||13
1646054170000|2022-02-28 13:16:10|||||||||1
1646054180000|2022-02-28 13:16:20|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|29
1646054200000|2022-02-28 13:16:40|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|9
1646054210000|2022-02-28 13:16:50|2569.8|2565.8|2570.6|2566.6|2570.6|2566.6|2569.8|2565.8|10
1646054220000|2022-02-28 13:17:00|2570.2|2566.2|2570.6|2566.6|2570.6|2566.6|2569.7|2565.7|7
1646054230000|2022-02-28 13:17:10|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|31
1646054240000|2022-02-28 13:17:20|2569.5|2565.5|2569.2|2565.2|2569.5|2565.5|2569.2|2565.2|3
1646054250000|2022-02-28 13:17:30|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|0
1646054260000|2022-02-28 13:17:40|2569.1|2565.1|2569.1|2565.1|2569.1|2565.1|2569.1|2565.1|8
1646054270000|2022-02-28 13:17:50|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|0
1646054280000|2022-02-28 13:18:00|2568.6|2564.6|2568.7|2564.7|2568.7|2564.7|2568.6|2564.6|4
1646054290000|2022-02-28 13:18:10|2569.6|2565.6|2569.2|2565.2|2569.6|2565.6|2569.2|2565.2|13
1646054300000|2022-02-28 13:18:20|2568.8|2564.8|2568.7|2564.7|2568.8|2564.8|2568.7|2564.7|0
1646054330000|2022-02-28 13:18:50|2568.6|2564.6|2568.2|2564.2|2568.6|2564.6|2568.2|2564.2|6
1646054350000|2022-02-28 13:19:10|2567.8|2563.8|2567.7|2563.7|2567.8|2563.8|2567.7|2563.7|0
1646054370000|2022-02-28 13:19:30|2567.6|2563.6|2567.6|2563.6|2567.6|2563.6|2567.6|2563.6|0
1646054380000|2022-02-28 13:19:40|2568.5|2564.5|2568.6|2564.6|2568.7|2564.7|2568.5|2564.5|18
1646054400000|2022-02-28 13:20:00|2568.2|2564.2|2568.2|2564.2|2568.2|2564.2|2568.2|2564.2|4
1646054410000|2022-02-28 13:20:10|2567.7|2563.7|2568.2|2564.2|2568.2|2564.2|2567.7|2563.7|73
1646054420000|2022-02-28 13:20:20|2567.8|2563.8|2564.2|2560.2|2568.1|2564.1|2563.7|2559.7|187
1646054430000|2022-02-28 13:20:30|2564.6|2560.6|2564.6|2560.6|2564.6|2560.6|2564.6|2560.6|3
1646054440000|2022-02-28 13:20:40|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|1
1646054450000|2022-02-28 13:20:50|2564.6|2560.6|2564.7|2560.7|2564.7|2560.7|2564.6|2560.6|13
1646054470000|2022-02-28 13:21:10|2564.6|2560.6|2566.1|2562.1|2566.5|2562.5|2564.6|2560.6|32
1646054480000|2022-02-28 13:21:20|2565.7|2561.7|2567|2563|2567|2563|2565.7|2561.7|2
1646054490000|2022-02-28 13:21:30|2567.1|2563.1|2567.2|2563.2|2567.2|2563.2|2566.6|2562.6|1
1646054500000|2022-02-28 13:21:40|2566.7|2562.7|2566.7|2562.7|2566.7|2562.7|2566.7|2562.7|0
1646054510000|2022-02-28 13:21:50|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|7
1646054520000|2022-02-28 13:22:00|2565.6|2561.6|2565.2|2561.2|2565.6|2561.6|2565.2|2561.2|1
1646054530000|2022-02-28 13:22:10|2565.6|2561.6|2567.1|2563.1|2567.5|2563.5|2565.6|2561.6|53
1646054540000|2022-02-28 13:22:20|2566.7|2562.7|2567.1|2563.1|2567.5|2563.5|2566.2|2562.2|5
1646054550000|2022-02-28 13:22:30|2567|2563|2566.6|2562.6|2567|2563|2566.6|2562.6|0
1646054570000|2022-02-28 13:22:50|2566.1|2562.1|2565.6|2561.6|2566.1|2562.1|2565.6|2561.6|1
1646054580000|2022-02-28 13:23:00|2565.7|2561.7|2565.6|2561.6|2565.7|2561.7|2565.6|2561.6|2
1646054590000|2022-02-28 13:23:10|2566|2562|2565.6|2561.6|2566.6|2562.6|2565.6|2561.6|33
1646054600000|2022-02-28 13:23:20|||||||||3
1646054620000|2022-02-28 13:23:40|||||||||2
1646054640000|2022-02-28 13:24:00|2566.6|2562.6|2566.2|2562.2|2566.6|2562.6|2566.2|2562.2|10
1646054650000|2022-02-28 13:24:10|2566.7|2562.7|2566.7|2562.7|2566.7|2562.7|2566.7|2562.7|0
1646054660000|2022-02-28 13:24:20|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|1
1646054670000|2022-02-28 13:24:30|2565.2|2561.2|2565.6|2561.6|2565.6|2561.6|2565.2|2561.2|3
1646054680000|2022-02-28 13:24:40|||||||||1
1646054690000|2022-02-28 13:24:50|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|1
1646054710000|2022-02-28 13:25:10|2565.2|2561.2|2565.1|2561.1|2565.2|2561.2|2565.1|2561.1|3
1646054720000|2022-02-28 13:25:20|2565.6|2561.6|2565.2|2561.2|2565.6|2561.6|2565.2|2561.2|4
1646054730000|2022-02-28 13:25:30|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|2
1646054740000|2022-02-28 13:25:40|2565.7|2561.7|2566.6|2562.6|2567.1|2563.1|2565.7|2561.7|52
1646054750000|2022-02-28 13:25:50|2567|2563|2567.1|2563.1|2567.2|2563.2|2567|2563|9
1646054760000|2022-02-28 13:26:00|2567.6|2563.6|2569.6|2565.6|2569.6|2565.6|2567.1|2563.1|21
1646054770000|2022-02-28 13:26:10|2569.5|2565.5|2569.1|2565.1|2569.5|2565.5|2569.1|2565.1|6
1646054780000|2022-02-28 13:26:20|2569.2|2565.2|2569.2|2565.2|2569.2|2565.2|2569.2|2565.2|4
1646054790000|2022-02-28 13:26:30|2569|2565|2569|2565|2569|2565|2569|2565|0
1646054800000|2022-02-28 13:26:40|2569.2|2565.2|2571.6|2567.6|2571.6|2567.6|2569.2|2565.2|12
1646054810000|2022-02-28 13:26:50|2571.2|2567.2|2570.2|2566.2|2571.2|2567.2|2570.2|2566.2|9
1646054820000|2022-02-28 13:27:00|2570.6|2566.6|2569.6|2565.6|2570.6|2566.6|2569.6|2565.6|0
1646054830000|2022-02-28 13:27:10|2570.4|2566.4|2571.6|2567.6|2571.6|2567.6|2570.4|2566.4|8
1646054840000|2022-02-28 13:27:20|2571.2|2567.2|2571.6|2567.6|2571.6|2567.6|2571.2|2567.2|0
1646054870000|2022-02-28 13:27:50|2572.1|2568.1|2572.2|2568.2|2573|2569|2572.1|2568.1|11
1646054880000|2022-02-28 13:28:00|2572|2568|2572.6|2568.6|2572.6|2568.6|2572|2568|0
1646054890000|2022-02-28 13:28:10|2572.7|2568.7|2573|2569|2573.5|2569.5|2572.7|2568.7|7
1646054900000|2022-02-28 13:28:20|2573.4|2569.4|2573.6|2569.6|2574.6|2570.6|2573.4|2569.4|9
1646054910000|2022-02-28 13:28:30|2573.5|2569.5|2573.6|2569.6|2574|2570|2573.5|2569.5|1
1646054920000|2022-02-28 13:28:40|2573.1|2569.1|2572.1|2568.1|2573.1|2569.1|2572.1|2568.1|3
1646054930000|2022-02-28 13:28:50|2572.4|2568.4|2572|2568|2572.6|2568.6|2572|2568|0
1646054940000|2022-02-28 13:29:00|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|0
1646054950000|2022-02-28 13:29:10|2572.6|2568.6|2572.6|2568.6|2573.5|2569.5|2572.6|2568.6|12
1646054960000|2022-02-28 13:29:20|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|0
1646054970000|2022-02-28 13:29:30|2572.1|2568.1|2572|2568|2572.6|2568.6|2572|2568|1
1646054980000|2022-02-28 13:29:40|2572.4|2568.4|2572|2568|2572.6|2568.6|2572|2568|0
1646054990000|2022-02-28 13:29:50|2571.7|2567.7|2571.6|2567.6|2571.7|2567.7|2571.6|2567.6|0
1646055000000|2022-02-28 13:30:00|2572.6|2568.6|2572|2568|2572.6|2568.6|2572|2568|6
1646055010000|2022-02-28 13:30:10|2572.6|2568.6|2573|2569|2574.6|2570.6|2572.6|2568.6|15
1646055020000|2022-02-28 13:30:20|2573.4|2569.4|2573.6|2569.6|2573.6|2569.6|2573.4|2569.4|2
1646055030000|2022-02-28 13:30:30|2573.5|2569.5|2573.1|2569.1|2573.5|2569.5|2573.1|2569.1|3
1646055040000|2022-02-28 13:30:40|2573|2569|2573|2569|2573|2569|2573|2569|0
1646055050000|2022-02-28 13:30:50|||||||||4
1646055060000|2022-02-28 13:31:00|2572.6|2568.6|2573.5|2569.5|2573.5|2569.5|2572|2568|8
1646055070000|2022-02-28 13:31:10|2572.6|2568.6|2572|2568|2572.6|2568.6|2572|2568|7
1646055090000|2022-02-28 13:31:30|2572.4|2568.4|2573.6|2569.6|2574|2570|2572.4|2568.4|8
1646055100000|2022-02-28 13:31:40|2573.1|2569.1|2573|2569|2573.1|2569.1|2573|2569|0
1646055110000|2022-02-28 13:31:50|2573.3|2569.3|2573|2569|2574.4|2570.4|2573|2569|4
1646055120000|2022-02-28 13:32:00|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|0
1646055130000|2022-02-28 13:32:10|2572.5|2568.5|2572|2568|2572.5|2568.5|2571.1|2567.1|5
1646055140000|2022-02-28 13:32:20|2572.2|2568.2|2573|2569|2573|2569|2572.2|2568.2|2
1646055150000|2022-02-28 13:32:30|2572.6|2568.6|2572|2568|2572.6|2568.6|2572|2568|0
1646055160000|2022-02-28 13:32:40|2571.6|2567.6|2571.1|2567.1|2571.6|2567.6|2571|2567|5
1646055180000|2022-02-28 13:33:00|2571|2567|2571|2567|2571|2567|2571|2567|1
1646055190000|2022-02-28 13:33:10|2571.5|2567.5|2571.5|2567.5|2571.5|2567.5|2571|2567|6
1646055200000|2022-02-28 13:33:20|2571|2567|2570.6|2566.6|2571|2567|2570.6|2566.6|2
1646055210000|2022-02-28 13:33:30|2569.5|2565.5|2569.5|2565.5|2569.5|2565.5|2569.5|2565.5|11
1646055220000|2022-02-28 13:33:40|2568.6|2564.6|2568.5|2564.5|2569|2565|2568.5|2564.5|4
1646055230000|2022-02-28 13:33:50|2568.1|2564.1|2567.7|2563.7|2568.1|2564.1|2567.1|2563.1|4
1646055240000|2022-02-28 13:34:00|2567.3|2563.3|2567.5|2563.5|2567.7|2563.7|2567.1|2563.1|0
1646055250000|2022-02-28 13:34:10|2556.3|2552.3|2554.4|2550.4|2556.9|2552.9|2554.4|2550.4|73
1646055260000|2022-02-28 13:34:20|2554.8|2550.8|2557.3|2553.3|2557.7|2553.7|2553.9|2549.9|66
1646055270000|2022-02-28 13:34:30|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|2556.8|2552.8|19
1646055280000|2022-02-28 13:34:40|2557.8|2553.8|2558.3|2554.3|2558.8|2554.8|2557.8|2553.8|14
1646055290000|2022-02-28 13:34:50|2558.4|2554.4|2556.8|2552.8|2558.4|2554.4|2556.8|2552.8|4
1646055300000|2022-02-28 13:35:00|2557.8|2553.8|2558.8|2554.8|2559.7|2555.7|2557.7|2553.7|23
1646055310000|2022-02-28 13:35:10|2558.4|2554.4|2559.4|2555.4|2559.8|2555.8|2557.8|2553.8|14
1646055320000|2022-02-28 13:35:20|2559|2555|2558.8|2554.8|2559.4|2555.4|2558.8|2554.8|5
1646055330000|2022-02-28 13:35:30|2558.6|2554.6|2558.8|2554.8|2558.8|2554.8|2557.8|2553.8|7
1646055340000|2022-02-28 13:35:40|2559.2|2555.2|2559.2|2555.2|2559.2|2555.2|2559.2|2555.2|3
1646055350000|2022-02-28 13:35:50|2559.3|2555.3|2558.8|2554.8|2559.3|2555.3|2558.8|2554.8|2
1646055360000|2022-02-28 13:36:00|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|7
1646055370000|2022-02-28 13:36:10|2559.2|2555.2|2559.8|2555.8|2559.8|2555.8|2559.2|2555.2|6
1646055380000|2022-02-28 13:36:20|2559.2|2555.2|2559.2|2555.2|2559.2|2555.2|2559.2|2555.2|1
1646055400000|2022-02-28 13:36:40|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|3
1646055410000|2022-02-28 13:36:50|2560|2556|2559.3|2555.3|2560.8|2556.8|2559.3|2555.3|15
1646055420000|2022-02-28 13:37:00|2559.2|2555.2|2558.8|2554.8|2559.8|2555.8|2558.8|2554.8|3
1646055440000|2022-02-28 13:37:20|2559|2555|2559.8|2555.8|2559.8|2555.8|2559|2555|9
1646055450000|2022-02-28 13:37:30|2559.4|2555.4|2558.8|2554.8|2559.4|2555.4|2558.4|2554.4|3
1646055470000|2022-02-28 13:37:50|||||||||4
1646055480000|2022-02-28 13:38:00|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|1
1646055490000|2022-02-28 13:38:10|2558.2|2554.2|2558.4|2554.4|2558.8|2554.8|2557.4|2553.4|7
1646055500000|2022-02-28 13:38:20|2558|2554|2557.8|2553.8|2558|2554|2557.8|2553.8|0
1646055510000|2022-02-28 13:38:30|2558|2554|2558.8|2554.8|2558.8|2554.8|2558|2554|13
1646055520000|2022-02-28 13:38:40|2558.7|2554.7|2555.8|2551.8|2558.7|2554.7|2555.8|2551.8|19
1646055530000|2022-02-28 13:38:50|2556|2552|2556.8|2552.8|2556.8|2552.8|2556|2552|5
1646055540000|2022-02-28 13:39:00|2557.8|2553.8|2557.8|2553.8|2558.4|2554.4|2556.8|2552.8|10
1646055550000|2022-02-28 13:39:10|2557.4|2553.4|2557.8|2553.8|2557.8|2553.8|2557.4|2553.4|1
1646055560000|2022-02-28 13:39:20|2556.8|2552.8|2557.8|2553.8|2557.8|2553.8|2556.8|2552.8|1
1646055570000|2022-02-28 13:39:30|||||||||1
1646055580000|2022-02-28 13:39:40|||||||||2
1646055590000|2022-02-28 13:39:50|2557.5|2553.5|2556.7|2552.7|2557.5|2553.5|2556.7|2552.7|3
1646055600000|2022-02-28 13:40:00|2556.3|2552.3|2555.9|2551.9|2556.4|2552.4|2555.9|2551.9|4
1646055620000|2022-02-28 13:40:20|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|17
1646055630000|2022-02-28 13:40:30|2556|2552|2556.4|2552.4|2556.8|2552.8|2555.9|2551.9|10
1646055640000|2022-02-28 13:40:40|2556.8|2552.8|2556.4|2552.4|2556.8|2552.8|2556.4|2552.4|2
1646055650000|2022-02-28 13:40:50|2556|2552|2555.9|2551.9|2556|2552|2555.9|2551.9|31
1646055660000|2022-02-28 13:41:00|2555.8|2551.8|2554.9|2550.9|2555.8|2551.8|2554.3|2550.3|34
1646055670000|2022-02-28 13:41:10|||||||||3
1646055680000|2022-02-28 13:41:20|||||||||1
1646055690000|2022-02-28 13:41:30|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|12
1646055700000|2022-02-28 13:41:40|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|17
1646055710000|2022-02-28 13:41:50|2554.9|2550.9|2554.4|2550.4|2554.9|2550.9|2554.4|2550.4|1
1646055720000|2022-02-28 13:42:00|2554.3|2550.3|2553.9|2549.9|2554.9|2550.9|2553.9|2549.9|3
1646055730000|2022-02-28 13:42:10|2553.4|2549.4|2553.9|2549.9|2553.9|2549.9|2553.4|2549.4|6
1646055740000|2022-02-28 13:42:20|||||||||3
1646055750000|2022-02-28 13:42:30|2553.8|2549.8|2553.4|2549.4|2553.8|2549.8|2553.4|2549.4|10
1646055770000|2022-02-28 13:42:50|2553|2549|2553.4|2549.4|2553.4|2549.4|2553|2549|12
1646055790000|2022-02-28 13:43:10|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|15
1646055800000|2022-02-28 13:43:20|2553.1|2549.1|2553|2549|2553.1|2549.1|2553|2549|0
1646055810000|2022-02-28 13:43:30|2553.4|2549.4|2553.4|2549.4|2553.9|2549.9|2553.4|2549.4|5
1646055830000|2022-02-28 13:43:50|2553|2549|2553|2549|2553|2549|2553|2549|0
1646055840000|2022-02-28 13:44:00|||||||||55
1646055850000|2022-02-28 13:44:10|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|13
1646055860000|2022-02-28 13:44:20|2553|2549|2553.4|2549.4|2553.8|2549.8|2553|2549|7
1646055870000|2022-02-28 13:44:30|2552.9|2548.9|2553|2549|2553|2549|2552.9|2548.9|4
1646055880000|2022-02-28 13:44:40|2553.9|2549.9|2553.8|2549.8|2553.9|2549.9|2553.4|2549.4|8
1646055890000|2022-02-28 13:44:50|2554|2550|2554|2550|2554.1|2550.1|2554|2550|21
1646055900000|2022-02-28 13:45:00|2553.9|2549.9|2553|2549|2554|2550|2552.9|2548.9|7
1646055910000|2022-02-28 13:45:10|||||||||4
1646055920000|2022-02-28 13:45:20|2553.4|2549.4|2553|2549|2553.4|2549.4|2553|2549|14
1646055930000|2022-02-28 13:45:30|2552.9|2548.9|2551.4|2547.4|2552.9|2548.9|2551|2547|5
1646055940000|2022-02-28 13:45:40|2551.5|2547.5|2552|2548|2552|2548|2551|2547|10
1646055950000|2022-02-28 13:45:50|2556|2552|2556|2552|2557|2553|2556|2552|45
1646055960000|2022-02-28 13:46:00|2556.9|2552.9|2556.9|2552.9|2558|2554|2556.9|2552.9|27
1646055970000|2022-02-28 13:46:10|2556.8|2552.8|2555.9|2551.9|2556.8|2552.8|2555.8|2551.8|4
1646055980000|2022-02-28 13:46:20|||||||||3
1646055990000|2022-02-28 13:46:30|2555.5|2551.5|2553.9|2549.9|2555.5|2551.5|2553.9|2549.9|3
1646056000000|2022-02-28 13:46:40|2553.1|2549.1|2553.9|2549.9|2553.9|2549.9|2552.9|2548.9|6
1646056010000|2022-02-28 13:46:50|2554.1|2550.1|2554.9|2550.9|2554.9|2550.9|2554.1|2550.1|5
1646056020000|2022-02-28 13:47:00|||||||||3
1646056030000|2022-02-28 13:47:10|||||||||3
1646056040000|2022-02-28 13:47:20|||||||||3
1646056050000|2022-02-28 13:47:30|2558.8|2554.8|2557.8|2553.8|2559.4|2555.4|2557.8|2553.8|22
1646056060000|2022-02-28 13:47:40|2559.8|2555.8|2560.4|2556.4|2561.2|2557.2|2559.8|2555.8|77
1646056070000|2022-02-28 13:47:50|2560.3|2556.3|2556.4|2552.4|2560.3|2556.3|2556.4|2552.4|39
1646056080000|2022-02-28 13:48:00|2556.3|2552.3|2555.4|2551.4|2556.3|2552.3|2555.4|2551.4|4
1646056090000|2022-02-28 13:48:10|2555.8|2551.8|2553.8|2549.8|2555.8|2551.8|2553.8|2549.8|37
1646056100000|2022-02-28 13:48:20|2554.4|2550.4|2553.8|2549.8|2554.4|2550.4|2553.8|2549.8|5
1646056110000|2022-02-28 13:48:30|2553.4|2549.4|2552.4|2548.4|2553.8|2549.8|2552.4|2548.4|19
1646056120000|2022-02-28 13:48:40|2552.3|2548.3|2553.3|2549.3|2553.3|2549.3|2552.3|2548.3|13
1646056130000|2022-02-28 13:48:50|2552.4|2548.4|2552.3|2548.3|2553.2|2549.2|2552.3|2548.3|6
1646056140000|2022-02-28 13:49:00|2551.3|2547.3|2551.3|2547.3|2551.8|2547.8|2551.3|2547.3|216
1646056150000|2022-02-28 13:49:10|2551.4|2547.4|2551.4|2547.4|2551.8|2547.8|2551.4|2547.4|211
1646056160000|2022-02-28 13:49:20|2550.8|2546.8|2551.3|2547.3|2551.3|2547.3|2550.8|2546.8|3
1646056170000|2022-02-28 13:49:30|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|17
1646056180000|2022-02-28 13:49:40|2550.2|2546.2|2549.9|2545.9|2550.4|2546.4|2549.8|2545.8|49
1646056190000|2022-02-28 13:49:50|2549.8|2545.8|2550.2|2546.2|2550.2|2546.2|2549.2|2545.2|9
1646056200000|2022-02-28 13:50:00|2550.6|2546.6|2551.8|2547.8|2552.8|2548.8|2550.6|2546.6|10
1646056210000|2022-02-28 13:50:10|2552.6|2548.6|2553.8|2549.8|2553.8|2549.8|2552.6|2548.6|7
1646056220000|2022-02-28 13:50:20|2554.2|2550.2|2552.6|2548.6|2554.2|2550.2|2551.2|2547.2|31
1646056230000|2022-02-28 13:50:30|2552.8|2548.8|2552.1|2548.1|2552.8|2548.8|2552.1|2548.1|3
1646056240000|2022-02-28 13:50:40|2551.8|2547.8|2550.7|2546.7|2551.8|2547.8|2550.7|2546.7|25
1646056250000|2022-02-28 13:50:50|||||||||20
1646056260000|2022-02-28 13:51:00|2549.7|2545.7|2549.2|2545.2|2549.7|2545.7|2549.2|2545.2|7
1646056270000|2022-02-28 13:51:10|2548.3|2544.3|2548.2|2544.2|2548.3|2544.3|2547.8|2543.8|18
1646056280000|2022-02-28 13:51:20|2548.7|2544.7|2549.3|2545.3|2550.8|2546.8|2548.7|2544.7|49
1646056290000|2022-02-28 13:51:30|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|1
1646056300000|2022-02-28 13:51:40|2548.8|2544.8|2549.8|2545.8|2549.8|2545.8|2548.8|2544.8|8
1646056310000|2022-02-28 13:51:50|2549.1|2545.1|2548.7|2544.7|2549.2|2545.2|2548.5|2544.5|31
1646056320000|2022-02-28 13:52:00|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|1
1646056330000|2022-02-28 13:52:10|2548.6|2544.6|2550.7|2546.7|2550.7|2546.7|2548.6|2544.6|6
1646056340000|2022-02-28 13:52:20|2550.5|2546.5|2551.6|2547.6|2551.6|2547.6|2549.7|2545.7|8
1646056350000|2022-02-28 13:52:30|2551|2547|2551.6|2547.6|2551.6|2547.6|2550.6|2546.6|1
1646056360000|2022-02-28 13:52:40|2552.4|2548.4|2551.6|2547.6|2552.6|2548.6|2551.6|2547.6|8
1646056370000|2022-02-28 13:52:50|||||||||2
1646056380000|2022-02-28 13:53:00|2552.6|2548.6|2554|2550|2554.5|2550.5|2552.6|2548.6|17
1646056390000|2022-02-28 13:53:10|2553.6|2549.6|2552|2548|2553.6|2549.6|2552|2548|8
1646056400000|2022-02-28 13:53:20|2551.1|2547.1|2551.5|2547.5|2552|2548|2549.5|2545.5|15
1646056410000|2022-02-28 13:53:30|2552.6|2548.6|2552.5|2548.5|2553|2549|2552.1|2548.1|4
1646056420000|2022-02-28 13:53:40|2552.6|2548.6|2551.6|2547.6|2552.6|2548.6|2551.6|2547.6|2
1646056430000|2022-02-28 13:53:50|2552.3|2548.3|2552.5|2548.5|2552.5|2548.5|2552.3|2548.3|1
1646056440000|2022-02-28 13:54:00|2552.1|2548.1|2551|2547|2552.1|2548.1|2551|2547|5
1646056450000|2022-02-28 13:54:10|||||||||1
1646056460000|2022-02-28 13:54:20|2550.8|2546.8|2549.5|2545.5|2550.8|2546.8|2549.5|2545.5|1
1646056470000|2022-02-28 13:54:30|2550.1|2546.1|2549.7|2545.7|2550.1|2546.1|2549.7|2545.7|9
1646056480000|2022-02-28 13:54:40|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|1
1646056490000|2022-02-28 13:54:50|2549.7|2545.7|2549.6|2545.6|2550.1|2546.1|2549.6|2545.6|4
1646056500000|2022-02-28 13:55:00|2549.5|2545.5|2551.6|2547.6|2551.6|2547.6|2549.5|2545.5|23
1646056510000|2022-02-28 13:55:10|2551.3|2547.3|2551.8|2547.8|2551.8|2547.8|2550.7|2546.7|10
1646056520000|2022-02-28 13:55:20|2551.7|2547.7|2551.2|2547.2|2551.7|2547.7|2551.2|2547.2|1
1646056530000|2022-02-28 13:55:30|2551.3|2547.3|2551.7|2547.7|2551.7|2547.7|2551.3|2547.3|1
1646056540000|2022-02-28 13:55:40|||||||||1
1646056550000|2022-02-28 13:55:50|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|13
1646056570000|2022-02-28 13:56:10|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|5
1646056580000|2022-02-28 13:56:20|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|7
1646056600000|2022-02-28 13:56:40|||||||||3
1646056610000|2022-02-28 13:56:50|2551.2|2547.2|2553.7|2549.7|2553.7|2549.7|2551.2|2547.2|11
1646056620000|2022-02-28 13:57:00|2553.6|2549.6|2554.6|2550.6|2554.6|2550.6|2553.6|2549.6|9
1646056630000|2022-02-28 13:57:10|2554.2|2550.2|2553.2|2549.2|2554.2|2550.2|2553.2|2549.2|8
1646056640000|2022-02-28 13:57:20|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|0
1646056660000|2022-02-28 13:57:40|2552.6|2548.6|2551.8|2547.8|2552.6|2548.6|2551.8|2547.8|3
1646056670000|2022-02-28 13:57:50|2551.3|2547.3|2551.4|2547.4|2551.4|2547.4|2550.9|2546.9|1
1646056680000|2022-02-28 13:58:00|2551.8|2547.8|2553|2549|2553.2|2549.2|2551.8|2547.8|16
1646056690000|2022-02-28 13:58:10|2552.2|2548.2|2552.8|2548.8|2552.8|2548.8|2551.8|2547.8|15
1646056710000|2022-02-28 13:58:30|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|1
1646056720000|2022-02-28 13:58:40|2553.8|2549.8|2554.2|2550.2|2554.2|2550.2|2553.8|2549.8|5
1646056730000|2022-02-28 13:58:50|2554.6|2550.6|2554.8|2550.8|2554.8|2550.8|2554.3|2550.3|3
1646056740000|2022-02-28 13:59:00|2555.8|2551.8|2554.8|2550.8|2555.8|2551.8|2554.8|2550.8|9
1646056750000|2022-02-28 13:59:10|2555|2551|2555.8|2551.8|2556.8|2552.8|2555|2551|11
1646056760000|2022-02-28 13:59:20|2556|2552|2556.8|2552.8|2556.8|2552.8|2556|2552|23
1646056770000|2022-02-28 13:59:30|2557.6|2553.6|2557.3|2553.3|2558.3|2554.3|2556.9|2552.9|11
1646056780000|2022-02-28 13:59:40|2557.8|2553.8|2557.3|2553.3|2557.8|2553.8|2557.3|2553.3|4
1646056790000|2022-02-28 13:59:50|2556.9|2552.9|2555.3|2551.3|2556.9|2552.9|2554.8|2550.8|46
1646056800000|2022-02-28 14:00:00|2555.7|2551.7|2555.8|2551.8|2555.8|2551.8|2554.9|2550.9|10
1646056810000|2022-02-28 14:00:10|2555.4|2551.4|2555.8|2551.8|2555.8|2551.8|2555.4|2551.4|3
1646056820000|2022-02-28 14:00:20|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|1
1646056840000|2022-02-28 14:00:40|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|0
1646056870000|2022-02-28 14:01:10|2554.9|2550.9|2555.8|2551.8|2556.2|2552.2|2554.9|2550.9|2
1646056880000|2022-02-28 14:01:20|2555.3|2551.3|2553.8|2549.8|2555.3|2551.3|2553.4|2549.4|36
1646056890000|2022-02-28 14:01:30|2553.4|2549.4|2553.8|2549.8|2553.8|2549.8|2552.9|2548.9|10
1646056900000|2022-02-28 14:01:40|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|0
1646056910000|2022-02-28 14:01:50|||||||||1
1646056920000|2022-02-28 14:02:00|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|9
1646056930000|2022-02-28 14:02:10|2554.8|2550.8|2555.3|2551.3|2555.8|2551.8|2554.8|2550.8|24
1646056940000|2022-02-28 14:02:20|2555.7|2551.7|2555.8|2551.8|2555.8|2551.8|2555.7|2551.7|0
1646056960000|2022-02-28 14:02:40|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|1
1646056970000|2022-02-28 14:02:50|||||||||2
1646056980000|2022-02-28 14:03:00|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|3
1646056990000|2022-02-28 14:03:10|2554.8|2550.8|2553.8|2549.8|2554.8|2550.8|2553.8|2549.8|17
1646057000000|2022-02-28 14:03:20|2553.7|2549.7|2551.9|2547.9|2553.7|2549.7|2551.9|2547.9|16
1646057010000|2022-02-28 14:03:30|2551.8|2547.8|2550.8|2546.8|2551.8|2547.8|2550.8|2546.8|1
1646057020000|2022-02-28 14:03:40|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|0
1646057030000|2022-02-28 14:03:50|2550.6|2546.6|2550.2|2546.2|2550.6|2546.6|2549.8|2545.8|12
1646057040000|2022-02-28 14:04:00|2549.8|2545.8|2550.6|2546.6|2550.6|2546.6|2549.8|2545.8|5
1646057070000|2022-02-28 14:04:30|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|0
1646057080000|2022-02-28 14:04:40|2550.6|2546.6|2549.8|2545.8|2550.6|2546.6|2549.8|2545.8|11
1646057090000|2022-02-28 14:04:50|||||||||17
1646057100000|2022-02-28 14:05:00|||||||||1
1646057110000|2022-02-28 14:05:10|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|6
1646057120000|2022-02-28 14:05:20|2550.4|2546.4|2549.8|2545.8|2550.4|2546.4|2549.8|2545.8|3
1646057130000|2022-02-28 14:05:30|2550.2|2546.2|2549.8|2545.8|2550.2|2546.2|2549.8|2545.8|1
1646057140000|2022-02-28 14:05:40|2550|2546|2550.8|2546.8|2550.8|2546.8|2550|2546|17
1646057160000|2022-02-28 14:06:00|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|12
1646057180000|2022-02-28 14:06:20|2549.7|2545.7|2547.8|2543.8|2549.7|2545.7|2547.8|2543.8|28
1646057190000|2022-02-28 14:06:30|2546.9|2542.9|2547.7|2543.7|2547.7|2543.7|2546.9|2542.9|11
1646057200000|2022-02-28 14:06:40|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|8
1646057210000|2022-02-28 14:06:50|2547.4|2543.4|2546.9|2542.9|2547.4|2543.4|2546.9|2542.9|3
1646057220000|2022-02-28 14:07:00|||||||||3
1646057230000|2022-02-28 14:07:10|2547.9|2543.9|2547.4|2543.4|2547.9|2543.9|2547.4|2543.4|17
1646057240000|2022-02-28 14:07:20|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|1
1646057250000|2022-02-28 14:07:30|2547.3|2543.3|2546.9|2542.9|2547.4|2543.4|2546.9|2542.9|1
1646057260000|2022-02-28 14:07:40|2547.8|2543.8|2547.4|2543.4|2547.8|2543.8|2547.4|2543.4|2
1646057280000|2022-02-28 14:08:00|||||||||1
1646057300000|2022-02-28 14:08:20|2547.8|2543.8|2547.3|2543.3|2547.8|2543.8|2547.3|2543.3|0
1646057310000|2022-02-28 14:08:30|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1646057320000|2022-02-28 14:08:40|2547.8|2543.8|2547.4|2543.4|2547.8|2543.8|2547.4|2543.4|1
1646057330000|2022-02-28 14:08:50|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|1
1646057340000|2022-02-28 14:09:00|2547.7|2543.7|2547.8|2543.8|2547.8|2543.8|2547.7|2543.7|6
1646057350000|2022-02-28 14:09:10|||||||||1
1646057360000|2022-02-28 14:09:20|2547.4|2543.4|2546.9|2542.9|2547.4|2543.4|2546.9|2542.9|11
1646057370000|2022-02-28 14:09:30|||||||||3
1646057380000|2022-02-28 14:09:40|2546.4|2542.4|2546.9|2542.9|2546.9|2542.9|2546.4|2542.4|6
1646057390000|2022-02-28 14:09:50|2546.5|2542.5|2546.4|2542.4|2546.9|2542.9|2546.4|2542.4|8
1646057400000|2022-02-28 14:10:00|2546.8|2542.8|2546.4|2542.4|2546.8|2542.8|2545.9|2541.9|4
1646057410000|2022-02-28 14:10:10|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2545.9|2541.9|5
1646057420000|2022-02-28 14:10:20|2546.4|2542.4|2546.3|2542.3|2546.4|2542.4|2545.9|2541.9|2
1646057430000|2022-02-28 14:10:30|2545.9|2541.9|2546.4|2542.4|2546.8|2542.8|2545.9|2541.9|3
1646057440000|2022-02-28 14:10:40|2546.8|2542.8|2546.4|2542.4|2546.8|2542.8|2546.4|2542.4|8
1646057450000|2022-02-28 14:10:50|2546|2542|2546.4|2542.4|2546.4|2542.4|2545.9|2541.9|9
1646057460000|2022-02-28 14:11:00|2546.3|2542.3|2546.4|2542.4|2546.9|2542.9|2545.9|2541.9|18
1646057470000|2022-02-28 14:11:10|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.4|2542.4|3
1646057480000|2022-02-28 14:11:20|2546.8|2542.8|2546.3|2542.3|2546.8|2542.8|2546.3|2542.3|3
1646057490000|2022-02-28 14:11:30|2545.9|2541.9|2546.9|2542.9|2546.9|2542.9|2545.9|2541.9|2
1646057500000|2022-02-28 14:11:40|2546.5|2542.5|2545.9|2541.9|2546.5|2542.5|2545.9|2541.9|0
1646057510000|2022-02-28 14:11:50|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|3
1646057520000|2022-02-28 14:12:00|2546.8|2542.8|2546.4|2542.4|2546.8|2542.8|2546.4|2542.4|6
1646057530000|2022-02-28 14:12:10|2546|2542|2545.8|2541.8|2546|2542|2545.8|2541.8|52
1646057540000|2022-02-28 14:12:20|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|7
1646057550000|2022-02-28 14:12:30|2546.8|2542.8|2546.4|2542.4|2546.9|2542.9|2546.4|2542.4|8
1646057560000|2022-02-28 14:12:40|2546.9|2542.9|2545.9|2541.9|2546.9|2542.9|2545.9|2541.9|0
1646057570000|2022-02-28 14:12:50|||||||||1
1646057580000|2022-02-28 14:13:00|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2545.9|2541.9|6
1646057590000|2022-02-28 14:13:10|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|1
1646057600000|2022-02-28 14:13:20|2546.6|2542.6|2546.7|2542.7|2546.7|2542.7|2546.6|2542.6|14
1646057610000|2022-02-28 14:13:30|||||||||25
1646057620000|2022-02-28 14:13:40|||||||||1
1646057630000|2022-02-28 14:13:50|2547.3|2543.3|2547.8|2543.8|2547.8|2543.8|2547.3|2543.3|20
1646057640000|2022-02-28 14:14:00|2547.7|2543.7|2545.8|2541.8|2547.7|2543.7|2545.8|2541.8|7
1646057650000|2022-02-28 14:14:10|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|47
1646057660000|2022-02-28 14:14:20|2545.8|2541.8|2545.7|2541.7|2545.8|2541.8|2545.7|2541.7|5
1646057670000|2022-02-28 14:14:30|2544.9|2540.9|2543.9|2539.9|2544.9|2540.9|2543.9|2539.9|23
1646057680000|2022-02-28 14:14:40|||||||||3
1646057690000|2022-02-28 14:14:50|2544.7|2540.7|2545.4|2541.4|2545.8|2541.8|2544.7|2540.7|14
1646057700000|2022-02-28 14:15:00|2545|2541|2544.8|2540.8|2545|2541|2544.8|2540.8|1
1646057710000|2022-02-28 14:15:10|2544.4|2540.4|2544.9|2540.9|2544.9|2540.9|2544.4|2540.4|0
1646057720000|2022-02-28 14:15:20|2545|2541|2545.4|2541.4|2545.9|2541.9|2545|2541|10
1646057730000|2022-02-28 14:15:30|2545.8|2541.8|2546.9|2542.9|2546.9|2542.9|2545.4|2541.4|2
1646057740000|2022-02-28 14:15:40|2546.4|2542.4|2545.8|2541.8|2546.4|2542.4|2545.8|2541.8|2
1646057750000|2022-02-28 14:15:50|2545.7|2541.7|2544.9|2540.9|2545.9|2541.9|2544.9|2540.9|12
1646057760000|2022-02-28 14:16:00|2545|2541|2544.9|2540.9|2545|2541|2544.9|2540.9|9
1646057780000|2022-02-28 14:16:20|2545|2541|2545.9|2541.9|2545.9|2541.9|2545|2541|9
1646057810000|2022-02-28 14:16:50|2545.8|2541.8|2546.6|2542.6|2546.6|2542.6|2545.8|2541.8|57
1646057820000|2022-02-28 14:17:00|2546.8|2542.8|2547.4|2543.4|2547.8|2543.8|2546.8|2542.8|2
1646057830000|2022-02-28 14:17:10|2547.7|2543.7|2547.9|2543.9|2547.9|2543.9|2547.7|2543.7|0
1646057840000|2022-02-28 14:17:20|2547.8|2543.8|2547.3|2543.3|2547.8|2543.8|2547.3|2543.3|1
1646057850000|2022-02-28 14:17:30|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|1
1646057870000|2022-02-28 14:17:50|2547.9|2543.9|2547.8|2543.8|2548|2544|2547.4|2543.4|8
1646057880000|2022-02-28 14:18:00|2547|2543|2546.3|2542.3|2547|2543|2545.9|2541.9|5
1646057890000|2022-02-28 14:18:10|2546.7|2542.7|2546.4|2542.4|2546.8|2542.8|2546.3|2542.3|0
1646057900000|2022-02-28 14:18:20|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2
1646057910000|2022-02-28 14:18:30|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|0
1646057920000|2022-02-28 14:18:40|2545.7|2541.7|2547.8|2543.8|2547.8|2543.8|2545.7|2541.7|3
1646057930000|2022-02-28 14:18:50|2547.7|2543.7|2547.8|2543.8|2547.8|2543.8|2547.7|2543.7|9
1646057940000|2022-02-28 14:19:00|2547.3|2543.3|2547.8|2543.8|2547.9|2543.9|2546.8|2542.8|7
1646057950000|2022-02-28 14:19:10|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2
1646057960000|2022-02-28 14:19:20|2547|2543|2546.9|2542.9|2547.8|2543.8|2546.9|2542.9|14
1646057970000|2022-02-28 14:19:30|2545.9|2541.9|2546.7|2542.7|2546.7|2542.7|2545.9|2541.9|6
1646057980000|2022-02-28 14:19:40|2546.8|2542.8|2546.8|2542.8|2547.8|2543.8|2546.8|2542.8|10
1646057990000|2022-02-28 14:19:50|||||||||1
1646058000000|2022-02-28 14:20:00|2546|2542|2547.2|2543.2|2547.2|2543.2|2544.9|2540.9|35
1646058010000|2022-02-28 14:20:10|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|0
1646058030000|2022-02-28 14:20:30|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|1
1646058040000|2022-02-28 14:20:40|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|1
1646058050000|2022-02-28 14:20:50|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2
1646058060000|2022-02-28 14:21:00|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|0
1646058070000|2022-02-28 14:21:10|2544.3|2540.3|2543.9|2539.9|2544.3|2540.3|2543.9|2539.9|2
1646058080000|2022-02-28 14:21:20|2544.8|2540.8|2545.8|2541.8|2545.8|2541.8|2544.4|2540.4|8
1646058090000|2022-02-28 14:21:30|2545.4|2541.4|2544.9|2540.9|2545.9|2541.9|2544.9|2540.9|2
1646058110000|2022-02-28 14:21:50|||||||||1
1646058120000|2022-02-28 14:22:00|||||||||1
1646058130000|2022-02-28 14:22:10|2544.8|2540.8|2543.9|2539.9|2544.8|2540.8|2543.9|2539.9|6
1646058140000|2022-02-28 14:22:20|2544|2540|2543.2|2539.2|2544.4|2540.4|2543.2|2539.2|53
1646058150000|2022-02-28 14:22:30|2543|2539|2543|2539|2543|2539|2543|2539|7
1646058170000|2022-02-28 14:22:50|2542.9|2538.9|2542.5|2538.5|2542.9|2538.9|2542.1|2538.1|27
1646058180000|2022-02-28 14:23:00|2542.1|2538.1|2542.1|2538.1|2542.5|2538.5|2542.1|2538.1|10
1646058190000|2022-02-28 14:23:10|2542|2538|2542.1|2538.1|2542.1|2538.1|2542|2538|5
1646058200000|2022-02-28 14:23:20|2542.9|2538.9|2542.6|2538.6|2543.1|2539.1|2542.6|2538.6|14
1646058210000|2022-02-28 14:23:30|2543|2539|2543|2539|2543|2539|2543|2539|11
1646058220000|2022-02-28 14:23:40|2542.2|2538.2|2542.8|2538.8|2542.9|2538.9|2542.1|2538.1|11
1646058230000|2022-02-28 14:23:50|2542.9|2538.9|2541.9|2537.9|2542.9|2538.9|2541.9|2537.9|4
1646058240000|2022-02-28 14:24:00|2542.3|2538.3|2542.4|2538.4|2542.8|2538.8|2542.3|2538.3|5
1646058250000|2022-02-28 14:24:10|2542.8|2538.8|2541.9|2537.9|2542.8|2538.8|2541.9|2537.9|2
1646058260000|2022-02-28 14:24:20|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2
1646058270000|2022-02-28 14:24:30|2543|2539|2543|2539|2543|2539|2543|2539|5
1646058280000|2022-02-28 14:24:40|2542.9|2538.9|2542|2538|2542.9|2538.9|2542|2538|4
1646058290000|2022-02-28 14:24:50|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2
1646058300000|2022-02-28 14:25:00|2543|2539|2542.9|2538.9|2543|2539|2542.9|2538.9|3
1646058310000|2022-02-28 14:25:10|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|0
1646058320000|2022-02-28 14:25:20|||||||||1
1646058330000|2022-02-28 14:25:30|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|0
1646058350000|2022-02-28 14:25:50|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|7
1646058360000|2022-02-28 14:26:00|2542.9|2538.9|2542.8|2538.8|2542.9|2538.9|2542.1|2538.1|3
1646058370000|2022-02-28 14:26:10|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|0
1646058380000|2022-02-28 14:26:20|2543.1|2539.1|2543.9|2539.9|2543.9|2539.9|2543.1|2539.1|11
1646058390000|2022-02-28 14:26:30|2544|2540|2543.1|2539.1|2544.1|2540.1|2543.1|2539.1|5
1646058400000|2022-02-28 14:26:40|2543|2539|2543.1|2539.1|2543.1|2539.1|2542.6|2538.6|3
1646058420000|2022-02-28 14:27:00|2542.9|2538.9|2541.1|2537.1|2542.9|2538.9|2541.1|2537.1|19
1646058430000|2022-02-28 14:27:10|2542|2538|2543.1|2539.1|2543.9|2539.9|2542|2538|10
1646058450000|2022-02-28 14:27:30|2543|2539|2543|2539|2543|2539|2543|2539|0
1646058460000|2022-02-28 14:27:40|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|3
1646058480000|2022-02-28 14:28:00|2542.1|2538.1|2543.1|2539.1|2543.1|2539.1|2542.1|2538.1|15
1646058490000|2022-02-28 14:28:10|2543.9|2539.9|2543.6|2539.6|2543.9|2539.9|2543.6|2539.6|4
1646058500000|2022-02-28 14:28:20|2544|2540|2544|2540|2544|2540|2544|2540|0
1646058510000|2022-02-28 14:28:30|2543.9|2539.9|2544|2540|2544|2540|2543.9|2539.9|4
1646058520000|2022-02-28 14:28:40|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|1
1646058530000|2022-02-28 14:28:50|2544|2540|2544.1|2540.1|2544.1|2540.1|2544|2540|3
1646058540000|2022-02-28 14:29:00|2544|2540|2542.1|2538.1|2544|2540|2542.1|2538.1|27
1646058550000|2022-02-28 14:29:10|2542.9|2538.9|2543|2539|2543|2539|2542.9|2538.9|61
1646058570000|2022-02-28 14:29:30|2543.1|2539.1|2542.5|2538.5|2543.1|2539.1|2542.5|2538.5|3
1646058590000|2022-02-28 14:29:50|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|7
1646058600000|2022-02-28 14:30:00|2542.2|2538.2|2542.1|2538.1|2543.1|2539.1|2542|2538|17
1646058610000|2022-02-28 14:30:10|2542|2538|2542.9|2538.9|2543.1|2539.1|2541.5|2537.5|152
1646058620000|2022-02-28 14:30:20|||||||||1
1646058630000|2022-02-28 14:30:30|2541.9|2537.9|2541.9|2537.9|2542.4|2538.4|2541.9|2537.9|31
1646058640000|2022-02-28 14:30:40|2542.1|2538.1|2541.5|2537.5|2542.1|2538.1|2541.5|2537.5|9
1646058650000|2022-02-28 14:30:50|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|0
1646058660000|2022-02-28 14:31:00|2542|2538|2541.5|2537.5|2542|2538|2541.5|2537.5|6
1646058670000|2022-02-28 14:31:10|2541.1|2537.1|2541.1|2537.1|2541.5|2537.5|2541.1|2537.1|1
1646058690000|2022-02-28 14:31:30|||||||||1
1646058710000|2022-02-28 14:31:50|2540.1|2536.1|2539.5|2535.5|2540.1|2536.1|2539.1|2535.1|43
1646058720000|2022-02-28 14:32:00|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|2539.6|2535.6|9
1646058730000|2022-02-28 14:32:10|2539.6|2535.6|2539.1|2535.1|2540.1|2536.1|2539.1|2535.1|8
1646058740000|2022-02-28 14:32:20|2538.3|2534.3|2538.6|2534.6|2539.1|2535.1|2538.3|2534.3|5
1646058750000|2022-02-28 14:32:30|2538.5|2534.5|2537.1|2533.1|2538.5|2534.5|2537.1|2533.1|68
1646058760000|2022-02-28 14:32:40|2537|2533|2537|2533|2537.1|2533.1|2537|2533|27
1646058770000|2022-02-28 14:32:50|2537.1|2533.1|2539.5|2535.5|2539.5|2535.5|2537.1|2533.1|16
1646058780000|2022-02-28 14:33:00|2539.1|2535.1|2539|2535|2539.1|2535.1|2538.6|2534.6|2
1646058790000|2022-02-28 14:33:10|2538.6|2534.6|2538.5|2534.5|2539.1|2535.1|2538.1|2534.1|6
1646058800000|2022-02-28 14:33:20|2538.9|2534.9|2538|2534|2538.9|2534.9|2538|2534|1
1646058820000|2022-02-28 14:33:40|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|0
1646058840000|2022-02-28 14:34:00|||||||||2
1646058850000|2022-02-28 14:34:10|||||||||2
1646058870000|2022-02-28 14:34:30|||||||||2
1646058880000|2022-02-28 14:34:40|||||||||1
1646058890000|2022-02-28 14:34:50|||||||||1
1646058900000|2022-02-28 14:35:00|2537.5|2533.5|2537.9|2533.9|2537.9|2533.9|2537.1|2533.1|16
1646058910000|2022-02-28 14:35:10|2538.1|2534.1|2538.9|2534.9|2538.9|2534.9|2538.1|2534.1|3
1646058940000|2022-02-28 14:35:40|||||||||3
1646058950000|2022-02-28 14:35:50|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|10
1646058960000|2022-02-28 14:36:00|||||||||3
1646058980000|2022-02-28 14:36:20|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|5
1646058990000|2022-02-28 14:36:30|2539|2535|2539|2535|2539|2535|2539|2535|28
1646059000000|2022-02-28 14:36:40|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|0
1646059010000|2022-02-28 14:36:50|||||||||1
1646059020000|2022-02-28 14:37:00|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|3
1646059030000|2022-02-28 14:37:10|2540.1|2536.1|2540|2536|2540.1|2536.1|2540|2536|1
1646059040000|2022-02-28 14:37:20|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|15
1646059050000|2022-02-28 14:37:30|||||||||1
1646059060000|2022-02-28 14:37:40|||||||||1
1646059070000|2022-02-28 14:37:50|2540.7|2536.7|2542.9|2538.9|2543|2539|2540.7|2536.7|25
1646059080000|2022-02-28 14:38:00|2541.5|2537.5|2540.9|2536.9|2541.9|2537.9|2540|2536|8
1646059090000|2022-02-28 14:38:10|2542.8|2538.8|2543|2539|2543|2539|2542.8|2538.8|21
1646059100000|2022-02-28 14:38:20|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|14
1646059110000|2022-02-28 14:38:30|2543|2539|2545.3|2541.3|2546|2542|2543|2539|97
1646059120000|2022-02-28 14:38:40|2545.9|2541.9|2546.9|2542.9|2546.9|2542.9|2545.9|2541.9|8
1646059140000|2022-02-28 14:39:00|||||||||3
1646059150000|2022-02-28 14:39:10|2547.2|2543.2|2550.2|2546.2|2550.7|2546.7|2547.2|2543.2|32
1646059160000|2022-02-28 14:39:20|2550.7|2546.7|2550.8|2546.8|2551.7|2547.7|2550.7|2546.7|4
1646059170000|2022-02-28 14:39:30|2550.7|2546.7|2551.2|2547.2|2551.2|2547.2|2550.7|2546.7|5
1646059180000|2022-02-28 14:39:40|2551.5|2547.5|2554.2|2550.2|2554.7|2550.7|2551.5|2547.5|55
1646059190000|2022-02-28 14:39:50|2554.6|2550.6|2556.3|2552.3|2556.3|2552.3|2554.6|2550.6|6
1646059200000|2022-02-28 14:40:00|2555.8|2551.8|2552.3|2548.3|2555.8|2551.8|2552.2|2548.2|9
1646059210000|2022-02-28 14:40:10|2553.7|2549.7|2554.2|2550.2|2554.6|2550.6|2553.7|2549.7|34
1646059220000|2022-02-28 14:40:20|2553.8|2549.8|2553.2|2549.2|2553.8|2549.8|2552.8|2548.8|9
1646059230000|2022-02-28 14:40:30|2553.3|2549.3|2552.2|2548.2|2553.3|2549.3|2550.8|2546.8|4
1646059240000|2022-02-28 14:40:40|2552.7|2548.7|2553.6|2549.6|2553.6|2549.6|2551.8|2547.8|24
1646059250000|2022-02-28 14:40:50|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|1
1646059260000|2022-02-28 14:41:00|||||||||10
1646059270000|2022-02-28 14:41:10|2553.3|2549.3|2553.2|2549.2|2553.7|2549.7|2552.7|2548.7|10
1646059280000|2022-02-28 14:41:20|2552.8|2548.8|2554.2|2550.2|2554.2|2550.2|2552.8|2548.8|6
1646059290000|2022-02-28 14:41:30|2553.8|2549.8|2554.8|2550.8|2555.2|2551.2|2553.7|2549.7|5
1646059300000|2022-02-28 14:41:40|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|0
1646059310000|2022-02-28 14:41:50|2554.2|2550.2|2555.7|2551.7|2555.7|2551.7|2554.2|2550.2|22
1646059320000|2022-02-28 14:42:00|2555.2|2551.2|2554.7|2550.7|2555.7|2551.7|2554.7|2550.7|23
1646059330000|2022-02-28 14:42:10|2555.7|2551.7|2557.8|2553.8|2558.2|2554.2|2554.7|2550.7|17
1646059340000|2022-02-28 14:42:20|2557.7|2553.7|2557.2|2553.2|2557.7|2553.7|2556.8|2552.8|7
1646059350000|2022-02-28 14:42:30|2559.7|2555.7|2560|2556|2560.6|2556.6|2559.6|2555.6|116
1646059360000|2022-02-28 14:42:40|2560.4|2556.4|2560|2556|2560.6|2556.6|2559.6|2555.6|5
1646059370000|2022-02-28 14:42:50|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2559.2|2555.2|1
1646059380000|2022-02-28 14:43:00|2558.6|2554.6|2558.6|2554.6|2559.5|2555.5|2558|2554|16
1646059390000|2022-02-28 14:43:10|2557.6|2553.6|2559.6|2555.6|2559.6|2555.6|2557.6|2553.6|29
1646059400000|2022-02-28 14:43:20|2559.2|2555.2|2556.8|2552.8|2559.2|2555.2|2556.8|2552.8|26
1646059410000|2022-02-28 14:43:30|2557.6|2553.6|2558.8|2554.8|2558.8|2554.8|2557.6|2553.6|7
1646059420000|2022-02-28 14:43:40|||||||||1
1646059430000|2022-02-28 14:43:50|2559.7|2555.7|2558.7|2554.7|2559.7|2555.7|2558.7|2554.7|16
1646059440000|2022-02-28 14:44:00|2557.9|2553.9|2558.6|2554.6|2558.6|2554.6|2557.2|2553.2|11
1646059450000|2022-02-28 14:44:10|2559.1|2555.1|2558.7|2554.7|2559.5|2555.5|2558.7|2554.7|5
1646059470000|2022-02-28 14:44:30|2558.6|2554.6|2558.5|2554.5|2558.6|2554.6|2557.6|2553.6|33
1646059480000|2022-02-28 14:44:40|2559.3|2555.3|2561.6|2557.6|2561.6|2557.6|2559|2555|8
1646059490000|2022-02-28 14:44:50|2561.5|2557.5|2562|2558|2562|2558|2561.5|2557.5|24
1646059500000|2022-02-28 14:45:00|2563.1|2559.1|2562.1|2558.1|2563.1|2559.1|2562|2558|8
1646059510000|2022-02-28 14:45:10|2561.6|2557.6|2560.6|2556.6|2561.6|2557.6|2560.6|2556.6|2
1646059520000|2022-02-28 14:45:20|2559.8|2555.8|2559.6|2555.6|2559.8|2555.8|2559.6|2555.6|3
1646059530000|2022-02-28 14:45:30|2559.5|2555.5|2558.6|2554.6|2560.6|2556.6|2558.6|2554.6|14
1646059540000|2022-02-28 14:45:40|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|6
1646059550000|2022-02-28 14:45:50|2557.5|2553.5|2558|2554|2558|2554|2557.2|2553.2|4
1646059560000|2022-02-28 14:46:00|2558.6|2554.6|2559.6|2555.6|2560|2556|2558.5|2554.5|10
1646059570000|2022-02-28 14:46:10|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|0
1646059580000|2022-02-28 14:46:20|2558.6|2554.6|2557.4|2553.4|2558.6|2554.6|2556.6|2552.6|9
1646059590000|2022-02-28 14:46:30|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|0
1646059600000|2022-02-28 14:46:40|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|0
1646059610000|2022-02-28 14:46:50|2556.6|2552.6|2557.5|2553.5|2557.5|2553.5|2556.6|2552.6|7
1646059620000|2022-02-28 14:47:00|2556.7|2552.7|2557|2553|2557|2553|2556.7|2552.7|3
1646059630000|2022-02-28 14:47:10|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|5
1646059640000|2022-02-28 14:47:20|2556.5|2552.5|2555.6|2551.6|2556.7|2552.7|2555.6|2551.6|4
1646059650000|2022-02-28 14:47:30|2555.4|2551.4|2555.5|2551.5|2555.5|2551.5|2555.4|2551.4|11
1646059660000|2022-02-28 14:47:40|2554.5|2550.5|2555|2551|2555|2551|2554.5|2550.5|4
1646059670000|2022-02-28 14:47:50|2555.5|2551.5|2554.5|2550.5|2555.5|2551.5|2554.5|2550.5|2
1646059680000|2022-02-28 14:48:00|2553.7|2549.7|2552.1|2548.1|2553.7|2549.7|2552.1|2548.1|12
1646059700000|2022-02-28 14:48:20|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|1
1646059710000|2022-02-28 14:48:30|2552.5|2548.5|2553|2549|2554|2550|2552.5|2548.5|20
1646059720000|2022-02-28 14:48:40|2551.5|2547.5|2552.1|2548.1|2552.6|2548.6|2551.5|2547.5|22
1646059730000|2022-02-28 14:48:50|2552.4|2548.4|2553|2549|2553|2549|2552|2548|12
1646059740000|2022-02-28 14:49:00|2553.1|2549.1|2553.5|2549.5|2554|2550|2553.1|2549.1|5
1646059750000|2022-02-28 14:49:10|2553.6|2549.6|2554.5|2550.5|2554.6|2550.6|2553.6|2549.6|18
1646059760000|2022-02-28 14:49:20|2554.3|2550.3|2553.5|2549.5|2554.3|2550.3|2553.5|2549.5|4
1646059770000|2022-02-28 14:49:30|2553.6|2549.6|2554.6|2550.6|2554.6|2550.6|2553.6|2549.6|4
1646059780000|2022-02-28 14:49:40|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|0
1646059790000|2022-02-28 14:49:50|||||||||2
1646059800000|2022-02-28 14:50:00|2553.5|2549.5|2552.6|2548.6|2554|2550|2552.4|2548.4|21
1646059820000|2022-02-28 14:50:20|2552.5|2548.5|2552|2548|2552.5|2548.5|2552|2548|2
1646059830000|2022-02-28 14:50:30|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|10
1646059840000|2022-02-28 14:50:40|2551.5|2547.5|2551|2547|2551.5|2547.5|2551|2547|11
1646059850000|2022-02-28 14:50:50|2551.4|2547.4|2552.5|2548.5|2552.5|2548.5|2551.4|2547.4|34
1646059860000|2022-02-28 14:51:00|||||||||1
1646059870000|2022-02-28 14:51:10|2551.7|2547.7|2551.5|2547.5|2551.7|2547.7|2551.5|2547.5|2
1646059880000|2022-02-28 14:51:20|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|12
1646059890000|2022-02-28 14:51:30|2549.6|2545.6|2549.7|2545.7|2550.6|2546.6|2548.8|2544.8|19
1646059900000|2022-02-28 14:51:40|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2
1646059920000|2022-02-28 14:52:00|2549.4|2545.4|2548.5|2544.5|2549.4|2545.4|2548.5|2544.5|6
1646059940000|2022-02-28 14:52:20|2548.6|2544.6|2549|2545|2549|2545|2548.6|2544.6|12
1646059950000|2022-02-28 14:52:30|2549.2|2545.2|2549.6|2545.6|2549.6|2545.6|2549.2|2545.2|0
1646059960000|2022-02-28 14:52:40|2549.5|2545.5|2549.6|2545.6|2549.6|2545.6|2549.5|2545.5|2
1646059980000|2022-02-28 14:53:00|2549.5|2545.5|2548.7|2544.7|2549.5|2545.5|2548.7|2544.7|4
1646059990000|2022-02-28 14:53:10|2549|2545|2549.7|2545.7|2549.7|2545.7|2549|2545|8
1646060000000|2022-02-28 14:53:20|2550.6|2546.6|2550.7|2546.7|2550.7|2546.7|2550.6|2546.6|4
1646060010000|2022-02-28 14:53:30|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|0
1646060020000|2022-02-28 14:53:40|2550.5|2546.5|2551.6|2547.6|2551.6|2547.6|2549.6|2545.6|24
1646060040000|2022-02-28 14:54:00|2551.5|2547.5|2551|2547|2551.5|2547.5|2550.7|2546.7|1
1646060050000|2022-02-28 14:54:10|2550.6|2546.6|2550.5|2546.5|2550.6|2546.6|2550.5|2546.5|0
1646060060000|2022-02-28 14:54:20|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2
1646060080000|2022-02-28 14:54:40|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2
1646060090000|2022-02-28 14:54:50|2549.5|2545.5|2549.7|2545.7|2550.2|2546.2|2549.5|2545.5|8
1646060100000|2022-02-28 14:55:00|2549.6|2545.6|2549.7|2545.7|2549.7|2545.7|2549.6|2545.6|1
1646060110000|2022-02-28 14:55:10|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1646060120000|2022-02-28 14:55:20|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|1
1646060130000|2022-02-28 14:55:30|2550.1|2546.1|2549.7|2545.7|2550.1|2546.1|2549.7|2545.7|18
1646060140000|2022-02-28 14:55:40|2549.6|2545.6|2549.7|2545.7|2549.7|2545.7|2549.6|2545.6|28
1646060150000|2022-02-28 14:55:50|||||||||1
1646060160000|2022-02-28 14:56:00|||||||||1
1646060170000|2022-02-28 14:56:10|2549.6|2545.6|2548.6|2544.6|2549.6|2545.6|2547.7|2543.7|14
1646060180000|2022-02-28 14:56:20|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|10
1646060190000|2022-02-28 14:56:30|||||||||1
1646060200000|2022-02-28 14:56:40|2548.5|2544.5|2549.2|2545.2|2549.2|2545.2|2548.5|2544.5|6
1646060210000|2022-02-28 14:56:50|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1646060220000|2022-02-28 14:57:00|2548.6|2544.6|2548.5|2544.5|2548.6|2544.6|2548.5|2544.5|1
1646060230000|2022-02-28 14:57:10|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|3
1646060240000|2022-02-28 14:57:20|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|9
1646060250000|2022-02-28 14:57:30|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1646060260000|2022-02-28 14:57:40|2547.8|2543.8|2547.8|2543.8|2548.5|2544.5|2547.7|2543.7|16
1646060290000|2022-02-28 14:58:10|2547.7|2543.7|2547.6|2543.6|2547.7|2543.7|2547.6|2543.6|2
1646060300000|2022-02-28 14:58:20|||||||||1
1646060310000|2022-02-28 14:58:30|||||||||4
1646060320000|2022-02-28 14:58:40|2547.5|2543.5|2547.7|2543.7|2547.7|2543.7|2547.5|2543.5|3
1646060330000|2022-02-28 14:58:50|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2
1646060340000|2022-02-28 14:59:00|||||||||14
1646060350000|2022-02-28 14:59:10|2546.7|2542.7|2546.5|2542.5|2546.7|2542.7|2545.6|2541.6|10
1646060360000|2022-02-28 14:59:20|2546.6|2542.6|2546.6|2542.6|2547.5|2543.5|2546.6|2542.6|13
1646060370000|2022-02-28 14:59:30|||||||||2
1646060380000|2022-02-28 14:59:40|2546.5|2542.5|2546.1|2542.1|2546.5|2542.5|2546.1|2542.1|2
1646060390000|2022-02-28 14:59:50|2546.5|2542.5|2547.5|2543.5|2547.5|2543.5|2546.5|2542.5|9
1646060400000|2022-02-28 15:00:00|2547.7|2543.7|2550.5|2546.5|2550.5|2546.5|2547.7|2543.7|6
1646060410000|2022-02-28 15:00:10|2550.6|2546.6|2550.1|2546.1|2550.6|2546.6|2549.6|2545.6|5
1646060420000|2022-02-28 15:00:20|2549.7|2545.7|2549.7|2545.7|2551.6|2547.6|2549.5|2545.5|15
1646060440000|2022-02-28 15:00:40|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1646060450000|2022-02-28 15:00:50|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2
1646060460000|2022-02-28 15:01:00|2548.5|2544.5|2547.6|2543.6|2548.5|2544.5|2547.6|2543.6|4
1646060470000|2022-02-28 15:01:10|2547.5|2543.5|2547.5|2543.5|2547.6|2543.6|2547.5|2543.5|1
1646060480000|2022-02-28 15:01:20|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2
1646060500000|2022-02-28 15:01:40|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|0
1646060530000|2022-02-28 15:02:10|||||||||2
1646060540000|2022-02-28 15:02:20|||||||||2
1646060560000|2022-02-28 15:02:40|||||||||2
1646060570000|2022-02-28 15:02:50|||||||||4
1646060580000|2022-02-28 15:03:00|2546.4|2542.4|2545.6|2541.6|2546.4|2542.4|2545.6|2541.6|5
1646060590000|2022-02-28 15:03:10|2546.5|2542.5|2545.6|2541.6|2546.5|2542.5|2545.6|2541.6|10
1646060640000|2022-02-28 15:04:00|2545.7|2541.7|2547.5|2543.5|2547.5|2543.5|2545.7|2541.7|28
1646060650000|2022-02-28 15:04:10|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|7
1646060670000|2022-02-28 15:04:30|2545.9|2541.9|2545.7|2541.7|2545.9|2541.9|2545.7|2541.7|6
1646060680000|2022-02-28 15:04:40|2545.8|2541.8|2546.6|2542.6|2546.6|2542.6|2545.8|2541.8|12
1646060710000|2022-02-28 15:05:10|2546.7|2542.7|2547.7|2543.7|2547.7|2543.7|2546.7|2542.7|5
1646060720000|2022-02-28 15:05:20|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|4
1646060730000|2022-02-28 15:05:30|2546.7|2542.7|2546.1|2542.1|2546.7|2542.7|2545.6|2541.6|13
1646060750000|2022-02-28 15:05:50|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|0
1646060760000|2022-02-28 15:06:00|2545.1|2541.1|2545.5|2541.5|2545.5|2541.5|2545.1|2541.1|9
1646060770000|2022-02-28 15:06:10|2545.6|2541.6|2544.7|2540.7|2545.6|2541.6|2544.7|2540.7|7
1646060780000|2022-02-28 15:06:20|2546|2542|2546|2542|2546|2542|2546|2542|6
1646060790000|2022-02-28 15:06:30|2546.1|2542.1|2545.6|2541.6|2546.1|2542.1|2545.6|2541.6|0
1646060800000|2022-02-28 15:06:40|2546.5|2542.5|2546.6|2542.6|2546.6|2542.6|2546.5|2542.5|3
1646060810000|2022-02-28 15:06:50|2546.5|2542.5|2547.6|2543.6|2547.6|2543.6|2546.5|2542.5|22
1646060820000|2022-02-28 15:07:00|2547.5|2543.5|2549.6|2545.6|2549.6|2545.6|2547.5|2543.5|1
1646060830000|2022-02-28 15:07:10|2550.6|2546.6|2549.2|2545.2|2550.6|2546.6|2549.2|2545.2|24
1646060850000|2022-02-28 15:07:30|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|0
1646060860000|2022-02-28 15:07:40|2548.7|2544.7|2548.6|2544.6|2549|2545|2548.6|2544.6|0
1646060880000|2022-02-28 15:08:00|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|1
1646060890000|2022-02-28 15:08:10|||||||||1
1646060910000|2022-02-28 15:08:30|||||||||2
1646060930000|2022-02-28 15:08:50|2548.1|2544.1|2546.5|2542.5|2548.1|2544.1|2546.5|2542.5|7
1646060940000|2022-02-28 15:09:00|2547.3|2543.3|2546.7|2542.7|2547.3|2543.3|2546.7|2542.7|12
1646060950000|2022-02-28 15:09:10|||||||||2
1646060960000|2022-02-28 15:09:20|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|14
1646060970000|2022-02-28 15:09:30|||||||||2
1646060980000|2022-02-28 15:09:40|2548.7|2544.7|2548.7|2544.7|2549.6|2545.6|2548.7|2544.7|9
1646061000000|2022-02-28 15:10:00|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2
1646061020000|2022-02-28 15:10:20|2549.5|2545.5|2550.3|2546.3|2550.3|2546.3|2549.5|2545.5|1
1646061030000|2022-02-28 15:10:30|2550.6|2546.6|2550.1|2546.1|2550.6|2546.6|2549.6|2545.6|4
1646061040000|2022-02-28 15:10:40|2550.5|2546.5|2550.6|2546.6|2551.1|2547.1|2550.5|2546.5|15
1646061060000|2022-02-28 15:11:00|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2550.1|2546.1|4
1646061080000|2022-02-28 15:11:20|2550.1|2546.1|2550.5|2546.5|2550.5|2546.5|2550.1|2546.1|3
1646061090000|2022-02-28 15:11:30|2550.1|2546.1|2549.6|2545.6|2550.1|2546.1|2549.6|2545.6|1
1646061100000|2022-02-28 15:11:40|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1646061110000|2022-02-28 15:11:50|||||||||1
1646061130000|2022-02-28 15:12:10|2548.7|2544.7|2548.6|2544.6|2548.7|2544.7|2548.6|2544.6|3
1646061160000|2022-02-28 15:12:40|2548.5|2544.5|2548.6|2544.6|2548.6|2544.6|2548.5|2544.5|10
1646061180000|2022-02-28 15:13:00|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|1
1646061190000|2022-02-28 15:13:10|2548.7|2544.7|2548.5|2544.5|2548.7|2544.7|2548.5|2544.5|10
1646061210000|2022-02-28 15:13:30|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|0
1646061220000|2022-02-28 15:13:40|2548.1|2544.1|2548.5|2544.5|2548.5|2544.5|2548.1|2544.1|4
1646061230000|2022-02-28 15:13:50|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|1
1646061270000|2022-02-28 15:14:30|2547.7|2543.7|2548.5|2544.5|2548.5|2544.5|2547.7|2543.7|2
1646061280000|2022-02-28 15:14:40|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1646061290000|2022-02-28 15:14:50|||||||||2
1646061300000|2022-02-28 15:15:00|2549.6|2545.6|2549.7|2545.7|2549.7|2545.7|2549.6|2545.6|17
1646061330000|2022-02-28 15:15:30|2550.7|2546.7|2551.6|2547.6|2551.6|2547.6|2550.7|2546.7|9
1646061340000|2022-02-28 15:15:40|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|1
1646061350000|2022-02-28 15:15:50|2551.6|2547.6|2551.7|2547.7|2552.6|2548.6|2551.6|2547.6|18
1646061370000|2022-02-28 15:16:10|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|3
1646061380000|2022-02-28 15:16:20|2551.5|2547.5|2552.6|2548.6|2552.6|2548.6|2551.5|2547.5|9
1646061390000|2022-02-28 15:16:30|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|0
1646061400000|2022-02-28 15:16:40|2553.3|2549.3|2553.6|2549.6|2553.6|2549.6|2553.3|2549.3|10
1646061410000|2022-02-28 15:16:50|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|4
1646061420000|2022-02-28 15:17:00|2553.6|2549.6|2552.8|2548.8|2553.6|2549.6|2552.8|2548.8|4
1646061430000|2022-02-28 15:17:10|2552.5|2548.5|2553.1|2549.1|2553.1|2549.1|2551.7|2547.7|6
1646061450000|2022-02-28 15:17:30|2552.5|2548.5|2551.7|2547.7|2552.5|2548.5|2551.7|2547.7|2
1646061460000|2022-02-28 15:17:40|||||||||2
1646061470000|2022-02-28 15:17:50|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|7
1646061480000|2022-02-28 15:18:00|2552.7|2548.7|2552.7|2548.7|2553.6|2549.6|2552.7|2548.7|29
1646061490000|2022-02-28 15:18:10|2553.6|2549.6|2553.1|2549.1|2553.6|2549.6|2553.1|2549.1|2
1646061500000|2022-02-28 15:18:20|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|0
1646061510000|2022-02-28 15:18:30|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|3
1646061520000|2022-02-28 15:18:40|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|0
1646061530000|2022-02-28 15:18:50|2552.3|2548.3|2555.1|2551.1|2557.4|2553.4|2552.2|2548.2|19
1646061540000|2022-02-28 15:19:00|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|0
1646061550000|2022-02-28 15:19:10|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|1
1646061560000|2022-02-28 15:19:20|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|18
1646061570000|2022-02-28 15:19:30|2554.5|2550.5|2553.6|2549.6|2554.5|2550.5|2552.5|2548.5|17
1646061580000|2022-02-28 15:19:40|2553.7|2549.7|2553.6|2549.6|2553.7|2549.7|2553.6|2549.6|1
1646061590000|2022-02-28 15:19:50|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|1
1646061600000|2022-02-28 15:20:00|||||||||10
1646061610000|2022-02-28 15:20:10|2553.2|2549.2|2553.1|2549.1|2553.2|2549.2|2553.1|2549.1|7
1646061640000|2022-02-28 15:20:40|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.1|2548.1|2
1646061660000|2022-02-28 15:21:00|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|1
1646061670000|2022-02-28 15:21:10|2554.6|2550.6|2555.5|2551.5|2555.5|2551.5|2554.6|2550.6|1
1646061680000|2022-02-28 15:21:20|2554.7|2550.7|2554.6|2550.6|2554.7|2550.7|2554.6|2550.6|5
1646061700000|2022-02-28 15:21:40|2553.7|2549.7|2553.6|2549.6|2553.7|2549.7|2553.6|2549.6|3
1646061710000|2022-02-28 15:21:50|||||||||1
1646061720000|2022-02-28 15:22:00|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|1
1646061730000|2022-02-28 15:22:10|2554.6|2550.6|2553.7|2549.7|2555|2551|2553.7|2549.7|13
1646061740000|2022-02-28 15:22:20|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|1
1646061750000|2022-02-28 15:22:30|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|0
1646061760000|2022-02-28 15:22:40|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|1
1646061770000|2022-02-28 15:22:50|2552.6|2548.6|2553.7|2549.7|2553.7|2549.7|2552.6|2548.6|15
1646061780000|2022-02-28 15:23:00|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|0
1646061790000|2022-02-28 15:23:10|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|0
1646061800000|2022-02-28 15:23:20|2553.6|2549.6|2552.7|2548.7|2553.6|2549.6|2552.7|2548.7|4
1646061820000|2022-02-28 15:23:40|||||||||4
1646061850000|2022-02-28 15:24:10|||||||||2
1646061890000|2022-02-28 15:24:50|||||||||2
1646061900000|2022-02-28 15:25:00|||||||||4
1646061910000|2022-02-28 15:25:10|2552.5|2548.5|2550.7|2546.7|2552.5|2548.5|2550.7|2546.7|3
1646061920000|2022-02-28 15:25:20|2551.7|2547.7|2551.7|2547.7|2552.1|2548.1|2551.3|2547.3|7
1646061930000|2022-02-28 15:25:30|2550.7|2546.7|2551.1|2547.1|2551.1|2547.1|2550.7|2546.7|5
1646061940000|2022-02-28 15:25:40|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|1
1646061950000|2022-02-28 15:25:50|2551.6|2547.6|2551.2|2547.2|2551.6|2547.6|2551.2|2547.2|3
1646061960000|2022-02-28 15:26:00|2551.6|2547.6|2550.8|2546.8|2551.7|2547.7|2550.8|2546.8|3
1646061970000|2022-02-28 15:26:10|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|0
1646061980000|2022-02-28 15:26:20|2550.2|2546.2|2550.7|2546.7|2550.7|2546.7|2549.7|2545.7|10
1646061990000|2022-02-28 15:26:30|2551.6|2547.6|2551.7|2547.7|2551.7|2547.7|2551.6|2547.6|24
1646062000000|2022-02-28 15:26:40|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1646062010000|2022-02-28 15:26:50|||||||||1
1646062020000|2022-02-28 15:27:00|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|4
1646062030000|2022-02-28 15:27:10|2550.1|2546.1|2549.7|2545.7|2550.1|2546.1|2549.7|2545.7|1
1646062040000|2022-02-28 15:27:20|2549.6|2545.6|2549.7|2545.7|2549.7|2545.7|2549.6|2545.6|1
1646062050000|2022-02-28 15:27:30|2549.1|2545.1|2549.7|2545.7|2549.7|2545.7|2548.7|2544.7|18
1646062060000|2022-02-28 15:27:40|2550.7|2546.7|2549.7|2545.7|2550.7|2546.7|2549.7|2545.7|12
1646062070000|2022-02-28 15:27:50|||||||||12
1646062080000|2022-02-28 15:28:00|||||||||1
1646062100000|2022-02-28 15:28:20|||||||||2
1646062110000|2022-02-28 15:28:30|2548.7|2544.7|2549.7|2545.7|2549.7|2545.7|2548.7|2544.7|7
1646062130000|2022-02-28 15:28:50|2548.7|2544.7|2549.3|2545.3|2549.3|2545.3|2548.7|2544.7|6
1646062140000|2022-02-28 15:29:00|2548.8|2544.8|2548.9|2544.9|2549.3|2545.3|2548.8|2544.8|2
1646062150000|2022-02-28 15:29:10|||||||||5
1646062160000|2022-02-28 15:29:20|2550.3|2546.3|2550.7|2546.7|2550.7|2546.7|2550.3|2546.3|6
1646062170000|2022-02-28 15:29:30|2550.9|2546.9|2550.8|2546.8|2551.5|2547.5|2550.8|2546.8|1
1646062180000|2022-02-28 15:29:40|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|0
1646062190000|2022-02-28 15:29:50|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|1
1646062200000|2022-02-28 15:30:00|2550.7|2546.7|2551.3|2547.3|2551.3|2547.3|2550.7|2546.7|16
1646062210000|2022-02-28 15:30:10|2550.9|2546.9|2550.9|2546.9|2551.3|2547.3|2550.9|2546.9|2
1646062230000|2022-02-28 15:30:30|||||||||1
1646062240000|2022-02-28 15:30:40|||||||||1
1646062250000|2022-02-28 15:30:50|||||||||1
1646062260000|2022-02-28 15:31:00|2549.7|2545.7|2548.9|2544.9|2549.9|2545.9|2548.9|2544.9|14
1646062270000|2022-02-28 15:31:10|2550.3|2546.3|2549.9|2545.9|2550.3|2546.3|2549.4|2545.4|6
1646062280000|2022-02-28 15:31:20|2549.8|2545.8|2548.9|2544.9|2549.8|2545.8|2548.9|2544.9|3
1646062290000|2022-02-28 15:31:30|||||||||17
1646062300000|2022-02-28 15:31:40|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|1
1646062310000|2022-02-28 15:31:50|||||||||1
1646062320000|2022-02-28 15:32:00|2547.1|2543.1|2547.9|2543.9|2547.9|2543.9|2547.1|2543.1|11
1646062350000|2022-02-28 15:32:30|||||||||6
1646062360000|2022-02-28 15:32:40|||||||||2
1646062380000|2022-02-28 15:33:00|||||||||3
1646062390000|2022-02-28 15:33:10|||||||||10
1646062400000|2022-02-28 15:33:20|||||||||4
1646062410000|2022-02-28 15:33:30|2548.7|2544.7|2547.9|2543.9|2548.7|2544.7|2547.9|2543.9|10
1646062420000|2022-02-28 15:33:40|2547.4|2543.4|2546.9|2542.9|2547.9|2543.9|2546.9|2542.9|5
1646062430000|2022-02-28 15:33:50|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|0
1646062440000|2022-02-28 15:34:00|2546.9|2542.9|2546.8|2542.8|2546.9|2542.9|2546.8|2542.8|3
1646062450000|2022-02-28 15:34:10|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|0
1646062460000|2022-02-28 15:34:20|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|4
1646062470000|2022-02-28 15:34:30|2545.8|2541.8|2544.9|2540.9|2545.8|2541.8|2544.9|2540.9|5
1646062480000|2022-02-28 15:34:40|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.8|2541.8|12
1646062490000|2022-02-28 15:34:50|2546.9|2542.9|2546.9|2542.9|2547.7|2543.7|2546.9|2542.9|32
1646062500000|2022-02-28 15:35:00|||||||||1
1646062510000|2022-02-28 15:35:10|2546.7|2542.7|2545.9|2541.9|2546.7|2542.7|2545.8|2541.8|7
1646062520000|2022-02-28 15:35:20|2545.8|2541.8|2546.7|2542.7|2546.7|2542.7|2545.8|2541.8|13
1646062530000|2022-02-28 15:35:30|2545.9|2541.9|2545.7|2541.7|2545.9|2541.9|2545.7|2541.7|5
1646062540000|2022-02-28 15:35:40|2545.9|2541.9|2546.3|2542.3|2546.7|2542.7|2545.9|2541.9|9
1646062550000|2022-02-28 15:35:50|2545.9|2541.9|2548.3|2544.3|2548.9|2544.9|2545.9|2541.9|19
1646062560000|2022-02-28 15:36:00|2548.4|2544.4|2548|2544|2548.4|2544.4|2548|2544|0
1646062570000|2022-02-28 15:36:10|2547.4|2543.4|2547.9|2543.9|2547.9|2543.9|2547.3|2543.3|2
1646062580000|2022-02-28 15:36:20|2547.7|2543.7|2546.4|2542.4|2547.7|2543.7|2546.4|2542.4|7
1646062590000|2022-02-28 15:36:30|||||||||2
1646062600000|2022-02-28 15:36:40|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|0
1646062610000|2022-02-28 15:36:50|2546.4|2542.4|2545.9|2541.9|2546.4|2542.4|2545.9|2541.9|2
1646062620000|2022-02-28 15:37:00|||||||||1
1646062630000|2022-02-28 15:37:10|2545.8|2541.8|2545.9|2541.9|2545.9|2541.9|2545.8|2541.8|4
1646062640000|2022-02-28 15:37:20|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|3
1646062650000|2022-02-28 15:37:30|2545.9|2541.9|2546.9|2542.9|2547.9|2543.9|2545.9|2541.9|15
1646062660000|2022-02-28 15:37:40|||||||||6
1646062670000|2022-02-28 15:37:50|2546|2542|2546|2542|2546|2542|2546|2542|3
1646062680000|2022-02-28 15:38:00|2546.1|2542.1|2547.1|2543.1|2547.1|2543.1|2546.1|2542.1|7
1646062720000|2022-02-28 15:38:40|2547|2543|2547|2543|2547|2543|2547|2543|0
1646062730000|2022-02-28 15:38:50|2546.2|2542.2|2546.1|2542.1|2546.2|2542.2|2545.6|2541.6|19
1646062740000|2022-02-28 15:39:00|2545.9|2541.9|2546.1|2542.1|2546.1|2542.1|2545.9|2541.9|4
1646062750000|2022-02-28 15:39:10|2546|2542|2546.1|2542.1|2546.1|2542.1|2546|2542|4
1646062760000|2022-02-28 15:39:20|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|13
1646062770000|2022-02-28 15:39:30|2546.1|2542.1|2546.9|2542.9|2546.9|2542.9|2546.1|2542.1|5
1646062780000|2022-02-28 15:39:40|||||||||3
1646062790000|2022-02-28 15:39:50|2546.5|2542.5|2549.5|2545.5|2549.5|2545.5|2546.5|2542.5|26
1646062800000|2022-02-28 15:40:00|2549|2545|2547.9|2543.9|2549|2545|2547.9|2543.9|11
1646062810000|2022-02-28 15:40:10|2548.9|2544.9|2548.9|2544.9|2549.4|2545.4|2548.9|2544.9|9
1646062820000|2022-02-28 15:40:20|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|6
1646062850000|2022-02-28 15:40:50|2547.5|2543.5|2547.9|2543.9|2547.9|2543.9|2547.5|2543.5|2
1646062860000|2022-02-28 15:41:00|||||||||1
1646062870000|2022-02-28 15:41:10|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.3|2543.3|3
1646062890000|2022-02-28 15:41:30|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|0
1646062900000|2022-02-28 15:41:40|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|1
1646062910000|2022-02-28 15:41:50|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|6
1646062920000|2022-02-28 15:42:00|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2
1646062930000|2022-02-28 15:42:10|2545.7|2541.7|2545.9|2541.9|2545.9|2541.9|2545.7|2541.7|10
1646062940000|2022-02-28 15:42:20|||||||||2
1646062950000|2022-02-28 15:42:30|||||||||1
1646062960000|2022-02-28 15:42:40|||||||||1
1646062970000|2022-02-28 15:42:50|||||||||1
1646062980000|2022-02-28 15:43:00|2545.7|2541.7|2544.9|2540.9|2545.7|2541.7|2544.9|2540.9|18
1646062990000|2022-02-28 15:43:10|2543.9|2539.9|2544|2540|2544|2540|2543.9|2539.9|5
1646063000000|2022-02-28 15:43:20|2543.9|2539.9|2545.7|2541.7|2545.7|2541.7|2543.9|2539.9|10
1646063020000|2022-02-28 15:43:40|2546.8|2542.8|2546.9|2542.9|2546.9|2542.9|2546.8|2542.8|13
1646063040000|2022-02-28 15:44:00|2546.8|2542.8|2545.9|2541.9|2546.8|2542.8|2545.9|2541.9|6
1646063050000|2022-02-28 15:44:10|2545.7|2541.7|2545.8|2541.8|2546.3|2542.3|2545.7|2541.7|11
1646063070000|2022-02-28 15:44:30|2546.7|2542.7|2547.7|2543.7|2547.7|2543.7|2546.7|2542.7|22
1646063080000|2022-02-28 15:44:40|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|0
1646063090000|2022-02-28 15:44:50|2547.6|2543.6|2547.3|2543.3|2547.6|2543.6|2546.8|2542.8|5
1646063100000|2022-02-28 15:45:00|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2
1646063110000|2022-02-28 15:45:10|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|0
1646063120000|2022-02-28 15:45:20|2545.9|2541.9|2545.8|2541.8|2545.9|2541.9|2545.8|2541.8|6
1646063130000|2022-02-28 15:45:30|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|3
1646063150000|2022-02-28 15:45:50|||||||||1
1646063160000|2022-02-28 15:46:00|||||||||2
1646063180000|2022-02-28 15:46:20|||||||||1
1646063190000|2022-02-28 15:46:30|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|5
1646063200000|2022-02-28 15:46:40|2544.8|2540.8|2544.7|2540.7|2544.8|2540.8|2544.7|2540.7|0
1646063210000|2022-02-28 15:46:50|||||||||1
1646063240000|2022-02-28 15:47:20|2544.3|2540.3|2543.7|2539.7|2544.3|2540.3|2543.7|2539.7|2
1646063250000|2022-02-28 15:47:30|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|21
1646063260000|2022-02-28 15:47:40|2544.5|2540.5|2543.8|2539.8|2544.5|2540.5|2543.7|2539.7|7
1646063280000|2022-02-28 15:48:00|||||||||1
1646063290000|2022-02-28 15:48:10|2543.7|2539.7|2545.7|2541.7|2545.8|2541.8|2543.7|2539.7|6
1646063300000|2022-02-28 15:48:20|||||||||2
1646063320000|2022-02-28 15:48:40|2545.9|2541.9|2546.7|2542.7|2546.7|2542.7|2545.9|2541.9|13
1646063360000|2022-02-28 15:49:20|||||||||1
1646063370000|2022-02-28 15:49:30|||||||||1
1646063380000|2022-02-28 15:49:40|2545.9|2541.9|2545.7|2541.7|2545.9|2541.9|2545.7|2541.7|4
1646063400000|2022-02-28 15:50:00|2545.9|2541.9|2546.7|2542.7|2546.7|2542.7|2545.8|2541.8|9
1646063410000|2022-02-28 15:50:10|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2545.9|2541.9|1
1646063420000|2022-02-28 15:50:20|2546.2|2542.2|2545.8|2541.8|2546.2|2542.2|2545.8|2541.8|9
1646063440000|2022-02-28 15:50:40|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|1
1646063450000|2022-02-28 15:50:50|||||||||3
1646063460000|2022-02-28 15:51:00|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|1
1646063470000|2022-02-28 15:51:10|2545.8|2541.8|2545.7|2541.7|2545.8|2541.8|2545.7|2541.7|3
1646063480000|2022-02-28 15:51:20|||||||||1
1646063490000|2022-02-28 15:51:30|||||||||1
1646063500000|2022-02-28 15:51:40|||||||||2
1646063510000|2022-02-28 15:51:50|||||||||11
1646063520000|2022-02-28 15:52:00|||||||||7
1646063530000|2022-02-28 15:52:10|||||||||4
1646063540000|2022-02-28 15:52:20|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|30
1646063550000|2022-02-28 15:52:30|2547.7|2543.7|2548.7|2544.7|2548.7|2544.7|2547.7|2543.7|7
1646063570000|2022-02-28 15:52:50|2549.7|2545.7|2549.2|2545.2|2549.7|2545.7|2549.2|2545.2|3
1646063580000|2022-02-28 15:53:00|2548.9|2544.9|2548.8|2544.8|2549.4|2545.4|2548.7|2544.7|3
1646063590000|2022-02-28 15:53:10|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|3
1646063600000|2022-02-28 15:53:20|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|1
1646063620000|2022-02-28 15:53:40|||||||||3
1646063630000|2022-02-28 15:53:50|2547.9|2543.9|2546.7|2542.7|2547.9|2543.9|2546.7|2542.7|2
1646063640000|2022-02-28 15:54:00|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|3
1646063650000|2022-02-28 15:54:10|2545.8|2541.8|2545.7|2541.7|2545.8|2541.8|2545.7|2541.7|0
1646063670000|2022-02-28 15:54:30|||||||||8
1646063710000|2022-02-28 15:55:10|2544.7|2540.7|2544.8|2540.8|2544.8|2540.8|2544.7|2540.7|7
1646063720000|2022-02-28 15:55:20|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|1
1646063740000|2022-02-28 15:55:40|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|12
1646063750000|2022-02-28 15:55:50|2547.7|2543.7|2546.8|2542.8|2547.7|2543.7|2546.8|2542.8|20
1646063760000|2022-02-28 15:56:00|2546.7|2542.7|2545.8|2541.8|2546.7|2542.7|2545.8|2541.8|7
1646063770000|2022-02-28 15:56:10|2545.7|2541.7|2545.3|2541.3|2545.7|2541.7|2545.3|2541.3|6
1646063780000|2022-02-28 15:56:20|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|0
1646063790000|2022-02-28 15:56:30|||||||||2
1646063800000|2022-02-28 15:56:40|2545.8|2541.8|2546.7|2542.7|2546.7|2542.7|2545.8|2541.8|8
1646063810000|2022-02-28 15:56:50|||||||||1
1646063820000|2022-02-28 15:57:00|2546.3|2542.3|2546.7|2542.7|2546.7|2542.7|2546.3|2542.3|1
1646063840000|2022-02-28 15:57:20|||||||||1
1646063850000|2022-02-28 15:57:30|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|1
1646063860000|2022-02-28 15:57:40|2545.7|2541.7|2547.7|2543.7|2547.7|2543.7|2545.7|2541.7|21
1646063880000|2022-02-28 15:58:00|||||||||1
1646063890000|2022-02-28 15:58:10|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2
1646063900000|2022-02-28 15:58:20|2547.7|2543.7|2547.8|2543.8|2548.1|2544.1|2547.7|2543.7|4
1646063910000|2022-02-28 15:58:30|2548.6|2544.6|2548.3|2544.3|2548.7|2544.7|2548.3|2544.3|1
1646063920000|2022-02-28 15:58:40|2548.6|2544.6|2548.7|2544.7|2548.7|2544.7|2548.6|2544.6|0
1646063940000|2022-02-28 15:59:00|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|4
1646063950000|2022-02-28 15:59:10|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1646063960000|2022-02-28 15:59:20|||||||||3
1646063970000|2022-02-28 15:59:30|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|3
1646063980000|2022-02-28 15:59:40|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2
1646063990000|2022-02-28 15:59:50|2548.6|2544.6|2549.6|2545.6|2550.8|2546.8|2548.6|2544.6|92
1646064000000|2022-02-28 16:00:00|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.1|2546.1|27
1646064020000|2022-02-28 16:00:20|2548.9|2544.9|2549.2|2545.2|2549.2|2545.2|2548.9|2544.9|8
1646064030000|2022-02-28 16:00:30|||||||||2
1646064040000|2022-02-28 16:00:40|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|1
1646064050000|2022-02-28 16:00:50|2548.2|2544.2|2548.6|2544.6|2548.6|2544.6|2548.2|2544.2|7
1646064060000|2022-02-28 16:01:00|2548.8|2544.8|2550.6|2546.6|2551.5|2547.5|2548.8|2544.8|27
1646064080000|2022-02-28 16:01:20|2550.5|2546.5|2550.5|2546.5|2550.6|2546.6|2550.2|2546.2|3
1646064090000|2022-02-28 16:01:30|2550.6|2546.6|2549.6|2545.6|2550.6|2546.6|2549.6|2545.6|3
1646064100000|2022-02-28 16:01:40|2549.5|2545.5|2550.3|2546.3|2550.3|2546.3|2549.1|2545.1|17
1646064110000|2022-02-28 16:01:50|2550.5|2546.5|2551.5|2547.5|2551.5|2547.5|2550.5|2546.5|16
1646064120000|2022-02-28 16:02:00|2550.7|2546.7|2550.1|2546.1|2550.7|2546.7|2549.6|2545.6|10
1646064130000|2022-02-28 16:02:10|2549.7|2545.7|2549.5|2545.5|2549.7|2545.7|2549.5|2545.5|1
1646064150000|2022-02-28 16:02:30|2549.6|2545.6|2549.1|2545.1|2549.6|2545.6|2549.1|2545.1|2
1646064160000|2022-02-28 16:02:40|2549|2545|2549.6|2545.6|2549.6|2545.6|2549|2545|4
1646064170000|2022-02-28 16:02:50|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|1
1646064180000|2022-02-28 16:03:00|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2
1646064190000|2022-02-28 16:03:10|||||||||1
1646064200000|2022-02-28 16:03:20|||||||||1
1646064210000|2022-02-28 16:03:30|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|0
1646064220000|2022-02-28 16:03:40|||||||||10
1646064230000|2022-02-28 16:03:50|2550.6|2546.6|2550.6|2546.6|2551.5|2547.5|2550.6|2546.6|5
1646064240000|2022-02-28 16:04:00|2550.7|2546.7|2550.6|2546.6|2551.5|2547.5|2550.6|2546.6|4
1646064250000|2022-02-28 16:04:10|2550.5|2546.5|2550.1|2546.1|2550.5|2546.5|2550.1|2546.1|2
1646064260000|2022-02-28 16:04:20|2550.5|2546.5|2550.1|2546.1|2550.5|2546.5|2550.1|2546.1|2
1646064280000|2022-02-28 16:04:40|2550.5|2546.5|2550.6|2546.6|2550.6|2546.6|2550.5|2546.5|1
1646064290000|2022-02-28 16:04:50|||||||||2
1646064300000|2022-02-28 16:05:00|||||||||2
1646064310000|2022-02-28 16:05:10|2549.7|2545.7|2549.6|2545.6|2549.7|2545.7|2549.6|2545.6|6
1646064320000|2022-02-28 16:05:20|2549.5|2545.5|2550.1|2546.1|2550.1|2546.1|2548.6|2544.6|24
1646064330000|2022-02-28 16:05:30|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|1
1646064350000|2022-02-28 16:05:50|||||||||1
1646064360000|2022-02-28 16:06:00|2551.1|2547.1|2551.6|2547.6|2551.6|2547.6|2551.1|2547.1|4
1646064370000|2022-02-28 16:06:10|2550.7|2546.7|2551.1|2547.1|2551.1|2547.1|2550.7|2546.7|12
1646064380000|2022-02-28 16:06:20|2551.5|2547.5|2551.1|2547.1|2551.5|2547.5|2551.1|2547.1|3
1646064390000|2022-02-28 16:06:30|2551.5|2547.5|2551.6|2547.6|2551.6|2547.6|2551.5|2547.5|2
1646064400000|2022-02-28 16:06:40|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|1
1646064410000|2022-02-28 16:06:50|2551.2|2547.2|2551.6|2547.6|2551.6|2547.6|2551.2|2547.2|2
1646064420000|2022-02-28 16:07:00|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|1
1646064430000|2022-02-28 16:07:10|2550.6|2546.6|2551.1|2547.1|2551.1|2547.1|2550.6|2546.6|3
1646064440000|2022-02-28 16:07:20|2551.5|2547.5|2551.1|2547.1|2551.6|2547.6|2551.1|2547.1|3
1646064450000|2022-02-28 16:07:30|2551.5|2547.5|2550.7|2546.7|2551.5|2547.5|2550.6|2546.6|5
1646064460000|2022-02-28 16:07:40|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|1
1646064480000|2022-02-28 16:08:00|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2
1646064500000|2022-02-28 16:08:20|||||||||1
1646064510000|2022-02-28 16:08:30|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|1
1646064520000|2022-02-28 16:08:40|||||||||1
1646064530000|2022-02-28 16:08:50|||||||||1
1646064550000|2022-02-28 16:09:10|||||||||3
1646064560000|2022-02-28 16:09:20|2549.6|2545.6|2549.7|2545.7|2549.7|2545.7|2549.6|2545.6|1
1646064570000|2022-02-28 16:09:30|2549.5|2545.5|2548.7|2544.7|2549.5|2545.5|2548.7|2544.7|5
1646064580000|2022-02-28 16:09:40|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|0
1646064590000|2022-02-28 16:09:50|||||||||3
1646064600000|2022-02-28 16:10:00|2548.5|2544.5|2547.7|2543.7|2548.5|2544.5|2547.7|2543.7|4
1646064610000|2022-02-28 16:10:10|2548.6|2544.6|2548.7|2544.7|2548.7|2544.7|2548.6|2544.6|2
1646064620000|2022-02-28 16:10:20|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2
1646064630000|2022-02-28 16:10:30|2548.1|2544.1|2547.7|2543.7|2548.1|2544.1|2547.7|2543.7|0
1646064640000|2022-02-28 16:10:40|||||||||1
1646064650000|2022-02-28 16:10:50|2547.6|2543.6|2547.7|2543.7|2547.7|2543.7|2547.6|2543.6|5
1646064660000|2022-02-28 16:11:00|2547.6|2543.6|2545.7|2541.7|2547.6|2543.6|2545.7|2541.7|18
1646064670000|2022-02-28 16:11:10|2546.2|2542.2|2545.7|2541.7|2546.2|2542.2|2545.7|2541.7|5
1646064690000|2022-02-28 16:11:30|2546.5|2542.5|2546.7|2542.7|2546.7|2542.7|2546.5|2542.5|11
1646064700000|2022-02-28 16:11:40|2547.7|2543.7|2549.1|2545.1|2549.1|2545.1|2547.7|2543.7|7
1646064720000|2022-02-28 16:12:00|2548.7|2544.7|2549.1|2545.1|2549.1|2545.1|2548.7|2544.7|2
1646064740000|2022-02-28 16:12:20|2550.6|2546.6|2550|2546|2550.6|2546.6|2550|2546|9
1646064750000|2022-02-28 16:12:30|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|0
1646064760000|2022-02-28 16:12:40|||||||||1
1646064770000|2022-02-28 16:12:50|2549.7|2545.7|2549.1|2545.1|2549.7|2545.7|2549.1|2545.1|3
1646064780000|2022-02-28 16:13:00|2549.5|2545.5|2547.6|2543.6|2549.5|2545.5|2547.6|2543.6|6
1646064790000|2022-02-28 16:13:10|||||||||3
1646064800000|2022-02-28 16:13:20|||||||||1
1646064810000|2022-02-28 16:13:30|2547.7|2543.7|2547.6|2543.6|2547.7|2543.7|2547.6|2543.6|1
1646064820000|2022-02-28 16:13:40|2547.2|2543.2|2547.1|2543.1|2547.2|2543.2|2547.1|2543.1|1
1646064840000|2022-02-28 16:14:00|2546.7|2542.7|2545.7|2541.7|2546.7|2542.7|2545.7|2541.7|5
1646064850000|2022-02-28 16:14:10|2545.6|2541.6|2546.7|2542.7|2546.7|2542.7|2545.6|2541.6|33
1646064860000|2022-02-28 16:14:20|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|7
1646064870000|2022-02-28 16:14:30|2547.1|2543.1|2547.7|2543.7|2547.7|2543.7|2546.2|2542.2|14
1646064880000|2022-02-28 16:14:40|||||||||1
1646064890000|2022-02-28 16:14:50|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2
1646064900000|2022-02-28 16:15:00|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2
1646064910000|2022-02-28 16:15:10|2547.7|2543.7|2548.7|2544.7|2548.7|2544.7|2547.7|2543.7|3
1646064930000|2022-02-28 16:15:30|2549.7|2545.7|2549.6|2545.6|2549.7|2545.7|2549.6|2545.6|10
1646064950000|2022-02-28 16:15:50|2548.5|2544.5|2549.7|2545.7|2549.7|2545.7|2548.5|2544.5|14
1646064960000|2022-02-28 16:16:00|2550.1|2546.1|2548.7|2544.7|2550.1|2546.1|2548.7|2544.7|3
1646064980000|2022-02-28 16:16:20|2548.8|2544.8|2549.6|2545.6|2549.6|2545.6|2548.8|2544.8|8
1646064990000|2022-02-28 16:16:30|2549.2|2545.2|2548.6|2544.6|2549.2|2545.2|2548.6|2544.6|4
1646065000000|2022-02-28 16:16:40|2548.5|2544.5|2547.7|2543.7|2548.5|2544.5|2547.7|2543.7|4
1646065010000|2022-02-28 16:16:50|||||||||7
1646065020000|2022-02-28 16:17:00|||||||||1
1646065030000|2022-02-28 16:17:10|||||||||1
1646065040000|2022-02-28 16:17:20|||||||||2
1646065050000|2022-02-28 16:17:30|2547.5|2543.5|2547.7|2543.7|2547.7|2543.7|2547.5|2543.5|11
1646065060000|2022-02-28 16:17:40|||||||||1
1646065070000|2022-02-28 16:17:50|||||||||4
1646065080000|2022-02-28 16:18:00|||||||||5
1646065100000|2022-02-28 16:18:20|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|21
1646065110000|2022-02-28 16:18:30|2548.3|2544.3|2547.7|2543.7|2548.6|2544.6|2547.6|2543.6|22
1646065120000|2022-02-28 16:18:40|||||||||8
1646065130000|2022-02-28 16:18:50|||||||||2
1646065140000|2022-02-28 16:19:00|2547.5|2543.5|2547.6|2543.6|2547.7|2543.7|2547.5|2543.5|3
1646065160000|2022-02-28 16:19:20|2546.7|2542.7|2547.7|2543.7|2547.7|2543.7|2546.7|2542.7|5
1646065170000|2022-02-28 16:19:30|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|6
1646065180000|2022-02-28 16:19:40|2547.1|2543.1|2546.7|2542.7|2547.1|2543.1|2546.7|2542.7|3
1646065190000|2022-02-28 16:19:50|2546.6|2542.6|2546.7|2542.7|2546.7|2542.7|2546.6|2542.6|2
1646065200000|2022-02-28 16:20:00|||||||||1
1646065210000|2022-02-28 16:20:10|||||||||2
1646065220000|2022-02-28 16:20:20|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|1
1646065230000|2022-02-28 16:20:30|2546.9|2542.9|2547.1|2543.1|2547.5|2543.5|2546.9|2542.9|7
1646065260000|2022-02-28 16:21:00|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|53
1646065270000|2022-02-28 16:21:10|2544.9|2540.9|2544.8|2540.8|2545.7|2541.7|2544.8|2540.8|9
1646065280000|2022-02-28 16:21:20|2544.7|2540.7|2544.3|2540.3|2544.7|2540.7|2544.3|2540.3|1
1646065300000|2022-02-28 16:21:40|2544.7|2540.7|2544.9|2540.9|2544.9|2540.9|2544.3|2540.3|3
1646065310000|2022-02-28 16:21:50|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|20
1646065320000|2022-02-28 16:22:00|2545.8|2541.8|2544.9|2540.9|2545.8|2541.8|2544.9|2540.9|4
1646065330000|2022-02-28 16:22:10|||||||||3
1646065340000|2022-02-28 16:22:20|2545.8|2541.8|2544.9|2540.9|2545.8|2541.8|2544.9|2540.9|10
1646065350000|2022-02-28 16:22:30|||||||||2
1646065360000|2022-02-28 16:22:40|||||||||3
1646065380000|2022-02-28 16:23:00|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|1
1646065390000|2022-02-28 16:23:10|||||||||1
1646065410000|2022-02-28 16:23:30|||||||||1
1646065430000|2022-02-28 16:23:50|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|1
1646065440000|2022-02-28 16:24:00|2543.7|2539.7|2543.4|2539.4|2543.8|2539.8|2542.9|2538.9|19
1646065450000|2022-02-28 16:24:10|2543.3|2539.3|2541.9|2537.9|2543.3|2539.3|2541.9|2537.9|52
1646065460000|2022-02-28 16:24:20|2541.8|2537.8|2540.9|2536.9|2541.9|2537.9|2540.9|2536.9|36
1646065470000|2022-02-28 16:24:30|||||||||1
1646065480000|2022-02-28 16:24:40|||||||||1
1646065490000|2022-02-28 16:24:50|||||||||14
1646065500000|2022-02-28 16:25:00|2541.4|2537.4|2541.9|2537.9|2541.9|2537.9|2541.1|2537.1|5
1646065510000|2022-02-28 16:25:10|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|1
1646065520000|2022-02-28 16:25:20|||||||||3
1646065530000|2022-02-28 16:25:30|||||||||2
1646065540000|2022-02-28 16:25:40|2541.9|2537.9|2539.9|2535.9|2541.9|2537.9|2539.9|2535.9|42
1646065550000|2022-02-28 16:25:50|2539.8|2535.8|2538.9|2534.9|2539.8|2535.8|2537.8|2533.8|31
1646065560000|2022-02-28 16:26:00|2538.4|2534.4|2537.9|2533.9|2538.8|2534.8|2536.9|2532.9|77
1646065580000|2022-02-28 16:26:20|||||||||2
1646065590000|2022-02-28 16:26:30|2537.8|2533.8|2537.8|2533.8|2537.9|2533.9|2537.8|2533.8|18
1646065600000|2022-02-28 16:26:40|2537.9|2533.9|2537.8|2533.8|2537.9|2533.9|2537.8|2533.8|4
1646065610000|2022-02-28 16:26:50|2538.9|2534.9|2538.9|2534.9|2539.3|2535.3|2538.9|2534.9|20
1646065620000|2022-02-28 16:27:00|||||||||2
1646065630000|2022-02-28 16:27:10|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2
1646065640000|2022-02-28 16:27:20|||||||||7
1646065660000|2022-02-28 16:27:40|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|1
1646065670000|2022-02-28 16:27:50|||||||||1
1646065680000|2022-02-28 16:28:00|2538.8|2534.8|2538.7|2534.7|2538.8|2534.8|2538.7|2534.7|1
1646065690000|2022-02-28 16:28:10|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|1
1646065700000|2022-02-28 16:28:20|||||||||1
1646065710000|2022-02-28 16:28:30|2540.7|2536.7|2539.7|2535.7|2540.7|2536.7|2539.7|2535.7|36
1646065720000|2022-02-28 16:28:40|2540.3|2536.3|2539.8|2535.8|2540.3|2536.3|2539.8|2535.8|2
1646065730000|2022-02-28 16:28:50|2540.2|2536.2|2540.2|2536.2|2540.4|2536.4|2539.9|2535.9|2
1646065740000|2022-02-28 16:29:00|2539.8|2535.8|2538.9|2534.9|2539.8|2535.8|2538.9|2534.9|3
1646065760000|2022-02-28 16:29:20|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|9
1646065770000|2022-02-28 16:29:30|2539.9|2535.9|2540.8|2536.8|2540.9|2536.9|2539.9|2535.9|11
1646065800000|2022-02-28 16:30:00|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|4
1646065810000|2022-02-28 16:30:10|||||||||4
1646065830000|2022-02-28 16:30:30|||||||||1
1646065840000|2022-02-28 16:30:40|2539.9|2535.9|2539.8|2535.8|2539.9|2535.9|2539.8|2535.8|5
1646065850000|2022-02-28 16:30:50|||||||||3
1646065860000|2022-02-28 16:31:00|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|1
1646065870000|2022-02-28 16:31:10|2539|2535|2538|2534|2539|2535|2537.5|2533.5|40
1646065880000|2022-02-28 16:31:20|2539.3|2535.3|2539|2535|2539.3|2535.3|2539|2535|9
1646065890000|2022-02-28 16:31:30|||||||||4
1646065900000|2022-02-28 16:31:40|2539.3|2535.3|2539|2535|2539.3|2535.3|2539|2535|4
1646065910000|2022-02-28 16:31:50|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.3|2535.3|4
1646065920000|2022-02-28 16:32:00|2539.8|2535.8|2538.3|2534.3|2540|2536|2538.3|2534.3|7
1646065930000|2022-02-28 16:32:10|2538|2534|2539|2535|2539|2535|2538|2534|5
1646065940000|2022-02-28 16:32:20|2538.8|2534.8|2539|2535|2539|2535|2538|2534|5
1646065950000|2022-02-28 16:32:30|2538.2|2534.2|2538|2534|2538.2|2534.2|2538|2534|7
1646065960000|2022-02-28 16:32:40|2538.3|2534.3|2538.3|2534.3|2538.7|2534.7|2538|2534|36
1646065970000|2022-02-28 16:32:50|2538.8|2534.8|2538.3|2534.3|2538.8|2534.8|2538|2534|14
1646065980000|2022-02-28 16:33:00|2538.5|2534.5|2538|2534|2538.5|2534.5|2537|2533|12
1646065990000|2022-02-28 16:33:10|2537.5|2533.5|2537|2533|2537.5|2533.5|2537|2533|9
1646066000000|2022-02-28 16:33:20|||||||||51
1646066010000|2022-02-28 16:33:30|2537.3|2533.3|2537|2533|2537.3|2533.3|2537|2533|13
1646066020000|2022-02-28 16:33:40|||||||||3
1646066030000|2022-02-28 16:33:50|||||||||1
1646066040000|2022-02-28 16:34:00|2536.7|2532.7|2537|2533|2537|2533|2536.7|2532.7|13
1646066050000|2022-02-28 16:34:10|2536.9|2532.9|2537|2533|2537|2533|2536.9|2532.9|5
1646066060000|2022-02-28 16:34:20|||||||||6
1646066070000|2022-02-28 16:34:30|2536|2532|2537.7|2533.7|2538|2534|2536|2532|16
1646066080000|2022-02-28 16:34:40|2537|2533|2537.7|2533.7|2537.7|2533.7|2537|2533|7
1646066090000|2022-02-28 16:34:50|2537.4|2533.4|2537.7|2533.7|2537.7|2533.7|2537.4|2533.4|5
1646066100000|2022-02-28 16:35:00|2538|2534|2538|2534|2538|2534|2537.5|2533.5|8
1646066110000|2022-02-28 16:35:10|2537.9|2533.9|2537|2533|2537.9|2533.9|2537|2533|16
1646066120000|2022-02-28 16:35:20|2537.4|2533.4|2537.7|2533.7|2537.7|2533.7|2537.4|2533.4|11
1646066130000|2022-02-28 16:35:30|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|11
1646066140000|2022-02-28 16:35:40|2537.7|2533.7|2537|2533|2537.7|2533.7|2537|2533|6
1646066160000|2022-02-28 16:36:00|2536.9|2532.9|2537|2533|2537|2533|2536.9|2532.9|2
1646066170000|2022-02-28 16:36:10|2536.9|2532.9|2536.7|2532.7|2536.9|2532.9|2536.7|2532.7|1
1646066180000|2022-02-28 16:36:20|2536.6|2532.6|2535.9|2531.9|2536.6|2532.6|2535.9|2531.9|8
1646066190000|2022-02-28 16:36:30|2536|2532|2535.9|2531.9|2536|2532|2535.9|2531.9|13
1646066200000|2022-02-28 16:36:40|2536|2532|2536|2532|2536|2532|2536|2532|6
1646066220000|2022-02-28 16:37:00|2535.9|2531.9|2535.8|2531.8|2536|2532|2535.8|2531.8|14
1646066230000|2022-02-28 16:37:10|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|1
1646066240000|2022-02-28 16:37:20|2536|2532|2536|2532|2536|2532|2536|2532|2
1646066250000|2022-02-28 16:37:30|||||||||1
1646066260000|2022-02-28 16:37:40|||||||||2
1646066270000|2022-02-28 16:37:50|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|3
1646066280000|2022-02-28 16:38:00|||||||||6
1646066290000|2022-02-28 16:38:10|2536.8|2532.8|2537.9|2533.9|2538.8|2534.8|2536.8|2532.8|38
1646066300000|2022-02-28 16:38:20|2537.8|2533.8|2537.9|2533.9|2537.9|2533.9|2537.8|2533.8|4
1646066310000|2022-02-28 16:38:30|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|0
1646066320000|2022-02-28 16:38:40|2537|2533|2536.9|2532.9|2537|2533|2536.9|2532.9|21
1646066330000|2022-02-28 16:38:50|2537|2533|2538.8|2534.8|2538.8|2534.8|2537|2533|11
1646066340000|2022-02-28 16:39:00|2538|2534|2537.8|2533.8|2538|2534|2537.8|2533.8|2
1646066350000|2022-02-28 16:39:10|2538.8|2534.8|2540.7|2536.7|2540.8|2536.8|2538.8|2534.8|125
1646066360000|2022-02-28 16:39:20|2540.8|2536.8|2539.8|2535.8|2541.2|2537.2|2539.8|2535.8|5
1646066370000|2022-02-28 16:39:30|2540.5|2536.5|2541.2|2537.2|2541.2|2537.2|2540.5|2536.5|26
1646066380000|2022-02-28 16:39:40|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|15
1646066390000|2022-02-28 16:39:50|2541.3|2537.3|2540.7|2536.7|2541.3|2537.3|2540.2|2536.2|1
1646066400000|2022-02-28 16:40:00|2540.5|2536.5|2541.7|2537.7|2542.5|2538.5|2540.5|2536.5|19
1646066410000|2022-02-28 16:40:10|2541.5|2537.5|2541|2537|2541.5|2537.5|2540.7|2536.7|3
1646066420000|2022-02-28 16:40:20|2542.5|2538.5|2542|2538|2542.5|2538.5|2541.7|2537.7|22
1646066430000|2022-02-28 16:40:30|2541.3|2537.3|2541.7|2537.7|2541.7|2537.7|2541.3|2537.3|3
1646066440000|2022-02-28 16:40:40|2542.5|2538.5|2542.7|2538.7|2542.7|2538.7|2542.5|2538.5|9
1646066450000|2022-02-28 16:40:50|2542|2538|2541.7|2537.7|2542|2538|2541.7|2537.7|5
1646066460000|2022-02-28 16:41:00|2541.5|2537.5|2542.2|2538.2|2542.2|2538.2|2541.5|2537.5|7
1646066470000|2022-02-28 16:41:10|2541.8|2537.8|2542|2538|2542|2538|2541.7|2537.7|0
1646066480000|2022-02-28 16:41:20|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|0
1646066490000|2022-02-28 16:41:30|2541.5|2537.5|2541.4|2537.4|2541.5|2537.5|2540.5|2536.5|3
1646066500000|2022-02-28 16:41:40|2541.8|2537.8|2543.7|2539.7|2544|2540|2541.8|2537.8|56
1646066510000|2022-02-28 16:41:50|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|1
1646066520000|2022-02-28 16:42:00|2543.7|2539.7|2542.5|2538.5|2543.7|2539.7|2541.4|2537.4|33
1646066530000|2022-02-28 16:42:10|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|0
1646066540000|2022-02-28 16:42:20|2542.8|2538.8|2543.8|2539.8|2543.8|2539.8|2542.7|2538.7|8
1646066550000|2022-02-28 16:42:30|2543.7|2539.7|2543.2|2539.2|2543.7|2539.7|2543.2|2539.2|12
1646066560000|2022-02-28 16:42:40|||||||||3
1646066570000|2022-02-28 16:42:50|2542.8|2538.8|2542.7|2538.7|2542.8|2538.8|2542.3|2538.3|2
1646066580000|2022-02-28 16:43:00|2541.8|2537.8|2542.2|2538.2|2542.6|2538.6|2541.8|2537.8|9
1646066590000|2022-02-28 16:43:10|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|0
1646066600000|2022-02-28 16:43:20|2542.7|2538.7|2543.6|2539.6|2543.6|2539.6|2542.7|2538.7|20
1646066610000|2022-02-28 16:43:30|2542.7|2538.7|2543.1|2539.1|2543.1|2539.1|2542.7|2538.7|2
1646066620000|2022-02-28 16:43:40|2542.7|2538.7|2542.2|2538.2|2542.7|2538.7|2542.2|2538.2|1
1646066630000|2022-02-28 16:43:50|2542.6|2538.6|2542.2|2538.2|2542.7|2538.7|2542.2|2538.2|0
1646066640000|2022-02-28 16:44:00|2542.6|2538.6|2541.8|2537.8|2542.6|2538.6|2541.8|2537.8|14
1646066650000|2022-02-28 16:44:10|2540.8|2536.8|2541.8|2537.8|2541.8|2537.8|2540.8|2536.8|12
1646066660000|2022-02-28 16:44:20|2542.6|2538.6|2541.8|2537.8|2542.6|2538.6|2541.8|2537.8|13
1646066670000|2022-02-28 16:44:30|2542|2538|2541.8|2537.8|2542|2538|2541.8|2537.8|1
1646066700000|2022-02-28 16:45:00|2541.6|2537.6|2539.8|2535.8|2542.6|2538.6|2539.8|2535.8|16
1646066710000|2022-02-28 16:45:10|2539.7|2535.7|2539.3|2535.3|2539.7|2535.7|2538.8|2534.8|5
1646066720000|2022-02-28 16:45:20|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|27
1646066730000|2022-02-28 16:45:30|2540.7|2536.7|2540.6|2536.6|2540.7|2536.7|2540.6|2536.6|4
1646066740000|2022-02-28 16:45:40|2540.5|2536.5|2539.7|2535.7|2540.5|2536.5|2539.7|2535.7|11
1646066750000|2022-02-28 16:45:50|2540.8|2536.8|2538.7|2534.7|2540.8|2536.8|2538.7|2534.7|31
1646066760000|2022-02-28 16:46:00|2538.3|2534.3|2539.2|2535.2|2539.2|2535.2|2538.3|2534.3|4
1646066770000|2022-02-28 16:46:10|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.2|2534.2|1
1646066780000|2022-02-28 16:46:20|2538.6|2534.6|2537.7|2533.7|2538.6|2534.6|2537.7|2533.7|2
1646066800000|2022-02-28 16:46:40|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|1
1646066810000|2022-02-28 16:46:50|2536.8|2532.8|2538.2|2534.2|2538.7|2534.7|2536.8|2532.8|9
1646066820000|2022-02-28 16:47:00|2537.8|2533.8|2537.9|2533.9|2538.8|2534.8|2537.8|2533.8|17
1646066830000|2022-02-28 16:47:10|2537.8|2533.8|2538.8|2534.8|2538.8|2534.8|2537.8|2533.8|100
1646066840000|2022-02-28 16:47:20|2538.3|2534.3|2538.8|2534.8|2538.8|2534.8|2538.3|2534.3|4
1646066850000|2022-02-28 16:47:30|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|22
1646066860000|2022-02-28 16:47:40|2539|2535|2538|2534|2539|2535|2538|2534|26
1646066870000|2022-02-28 16:47:50|||||||||14
1646066880000|2022-02-28 16:48:00|2537.9|2533.9|2538.8|2534.8|2538.8|2534.8|2536.9|2532.9|82
1646066890000|2022-02-28 16:48:10|2539|2535|2537.8|2533.8|2539|2535|2537.8|2533.8|58
1646066900000|2022-02-28 16:48:20|2537.9|2533.9|2537.8|2533.8|2538.8|2534.8|2537.7|2533.7|166
1646066910000|2022-02-28 16:48:30|2537.6|2533.6|2537.8|2533.8|2537.8|2533.8|2537.6|2533.6|24
1646066920000|2022-02-28 16:48:40|2537.7|2533.7|2537.8|2533.8|2537.8|2533.8|2537.6|2533.6|70
1646066930000|2022-02-28 16:48:50|2538.2|2534.2|2537.8|2533.8|2538.6|2534.6|2537.8|2533.8|85
1646066940000|2022-02-28 16:49:00|2537|2533|2536.8|2532.8|2537|2533|2536.8|2532.8|163
1646066950000|2022-02-28 16:49:10|2536.7|2532.7|2536.7|2532.7|2536.8|2532.8|2536.6|2532.6|84
1646066960000|2022-02-28 16:49:20|2536.6|2532.6|2534.8|2530.8|2536.6|2532.6|2534.8|2530.8|53
1646066970000|2022-02-28 16:49:30|2534.9|2530.9|2534.8|2530.8|2535|2531|2534.8|2530.8|80
1646066980000|2022-02-28 16:49:40|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|2534.8|2530.8|67
1646066990000|2022-02-28 16:49:50|2534.8|2530.8|2534.9|2530.9|2535|2531|2534.8|2530.8|141
1646067000000|2022-02-28 16:50:00|2534.8|2530.8|2535.8|2531.8|2536.7|2532.7|2534.8|2530.8|327
1646067010000|2022-02-28 16:50:10|2535.6|2531.6|2534.8|2530.8|2535.6|2531.6|2534.8|2530.8|15
1646067020000|2022-02-28 16:50:20|||||||||11
1646067030000|2022-02-28 16:50:30|||||||||8
1646067040000|2022-02-28 16:50:40|||||||||17
1646067050000|2022-02-28 16:50:50|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|101
1646067060000|2022-02-28 16:51:00|2533.6|2529.6|2534.8|2530.8|2534.8|2530.8|2533.6|2529.6|25
1646067070000|2022-02-28 16:51:10|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|0
1646067080000|2022-02-28 16:51:20|2535.8|2531.8|2534.9|2530.9|2535.8|2531.8|2534.9|2530.9|38
1646067090000|2022-02-28 16:51:30|2534.8|2530.8|2534.7|2530.7|2534.8|2530.8|2534.7|2530.7|2
1646067100000|2022-02-28 16:51:40|2534.8|2530.8|2534.2|2530.2|2534.8|2530.8|2534.2|2530.2|2
1646067110000|2022-02-28 16:51:50|2533.9|2529.9|2534.3|2530.3|2534.3|2530.3|2533.9|2529.9|9
1646067130000|2022-02-28 16:52:10|2534.7|2530.7|2534.7|2530.7|2534.8|2530.8|2534.7|2530.7|0
1646067140000|2022-02-28 16:52:20|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2
1646067160000|2022-02-28 16:52:40|||||||||2
1646067180000|2022-02-28 16:53:00|2534.3|2530.3|2534.6|2530.6|2534.6|2530.6|2534.2|2530.2|9
1646067190000|2022-02-28 16:53:10|2534.8|2530.8|2533.8|2529.8|2534.8|2530.8|2533.8|2529.8|24
1646067210000|2022-02-28 16:53:30|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|4
1646067220000|2022-02-28 16:53:40|2534.2|2530.2|2534.8|2530.8|2534.8|2530.8|2533.8|2529.8|5
1646067230000|2022-02-28 16:53:50|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|18
1646067250000|2022-02-28 16:54:10|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|0
1646067270000|2022-02-28 16:54:30|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|19
1646067280000|2022-02-28 16:54:40|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|0
1646067290000|2022-02-28 16:54:50|2534.8|2530.8|2534.7|2530.7|2535.2|2531.2|2534.7|2530.7|11
1646067300000|2022-02-28 16:55:00|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|3
1646067310000|2022-02-28 16:55:10|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|0
1646067370000|2022-02-28 16:56:10|2533.8|2529.8|2535.3|2531.3|2535.3|2531.3|2533.8|2529.8|12
1646067390000|2022-02-28 16:56:30|2535.8|2531.8|2535.2|2531.2|2535.8|2531.8|2534.8|2530.8|47
1646067400000|2022-02-28 16:56:40|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|0
1646067410000|2022-02-28 16:56:50|||||||||43
1646067470000|2022-02-28 16:57:50|||||||||2
1646067510000|2022-02-28 16:58:30|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|0
1646067520000|2022-02-28 16:58:40|2534.6|2530.6|2533.7|2529.7|2534.6|2530.6|2533.7|2529.7|5
1646067570000|2022-02-28 16:59:30|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|1
1646067580000|2022-02-28 16:59:40|2532.8|2528.8|2533.6|2529.6|2533.6|2529.6|2532.7|2528.7|19
1646067590000|2022-02-28 16:59:50|2533.8|2529.8|2533.8|2529.8|2534.6|2530.6|2533.8|2529.8|6
1646067600000|2022-02-28 17:00:00|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|3
1646067610000|2022-02-28 17:00:10|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|0
1646067620000|2022-02-28 17:00:20|||||||||1
1646067630000|2022-02-28 17:00:30|||||||||1
1646067660000|2022-02-28 17:01:00|2533.8|2529.8|2532.8|2528.8|2533.8|2529.8|2532.8|2528.8|6
1646067670000|2022-02-28 17:01:10|2532.7|2528.7|2532.8|2528.8|2532.8|2528.8|2532.7|2528.7|3
1646067710000|2022-02-28 17:01:50|||||||||1
1646067720000|2022-02-28 17:02:00|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|1
1646067730000|2022-02-28 17:02:10|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|1
1646067750000|2022-02-28 17:02:30|2532.7|2528.7|2532.8|2528.8|2532.8|2528.8|2532.7|2528.7|1
1646067770000|2022-02-28 17:02:50|||||||||1
1646067800000|2022-02-28 17:03:20|||||||||1
1646067830000|2022-02-28 17:03:50|2533.6|2529.6|2533.2|2529.2|2533.6|2529.6|2533.2|2529.2|34
1646067840000|2022-02-28 17:04:00|2533.6|2529.6|2533.2|2529.2|2533.6|2529.6|2532.8|2528.8|6
1646067850000|2022-02-28 17:04:10|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|1
1646067880000|2022-02-28 17:04:40|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|4
1646067890000|2022-02-28 17:04:50|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|6
1646067920000|2022-02-28 17:05:20|2535.6|2531.6|2535.7|2531.7|2535.7|2531.7|2535.6|2531.6|4
1646067930000|2022-02-28 17:05:30|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|0
1646067960000|2022-02-28 17:06:00|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|0
1646067970000|2022-02-28 17:06:10|||||||||1
1646067990000|2022-02-28 17:06:30|||||||||1
1646068000000|2022-02-28 17:06:40|||||||||1
1646068010000|2022-02-28 17:06:50|2536|2532|2535.9|2531.9|2536|2532|2535.9|2531.9|43
1646068030000|2022-02-28 17:07:10|||||||||1
1646068040000|2022-02-28 17:07:20|||||||||1
1646068070000|2022-02-28 17:07:50|2536|2532|2536|2532|2536|2532|2536|2532|1
1646068080000|2022-02-28 17:08:00|||||||||1
1646068090000|2022-02-28 17:08:10|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|11
1646068150000|2022-02-28 17:09:10|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|14
1646068180000|2022-02-28 17:09:40|||||||||35
1646068200000|2022-02-28 17:10:00|2536.7|2532.7|2536.3|2532.3|2536.7|2532.7|2536.3|2532.3|7
1646068240000|2022-02-28 17:10:40|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|23
1646068270000|2022-02-28 17:11:10|||||||||1
1646068280000|2022-02-28 17:11:20|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|82
1646068300000|2022-02-28 17:11:40|||||||||5
1646068360000|2022-02-28 17:12:40|||||||||1
1646068370000|2022-02-28 17:12:50|2537|2533|2537|2533|2537|2533|2537|2533|3
1646068380000|2022-02-28 17:13:00|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|0
1646068400000|2022-02-28 17:13:20|||||||||1
1646068420000|2022-02-28 17:13:40|||||||||4
1646068430000|2022-02-28 17:13:50|||||||||10
1646068450000|2022-02-28 17:14:10|||||||||1
1646068500000|2022-02-28 17:15:00|||||||||3
1646068510000|2022-02-28 17:15:10|2536.7|2532.7|2535.9|2531.9|2536.7|2532.7|2535.9|2531.9|1
1646068520000|2022-02-28 17:15:20|||||||||1
1646068530000|2022-02-28 17:15:30|||||||||1
1646068550000|2022-02-28 17:15:50|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|1
1646068580000|2022-02-28 17:16:20|||||||||2
1646068590000|2022-02-28 17:16:30|||||||||1
1646068600000|2022-02-28 17:16:40|||||||||2
1646068610000|2022-02-28 17:16:50|||||||||1
1646068620000|2022-02-28 17:17:00|||||||||1
1646068650000|2022-02-28 17:17:30|||||||||1
1646068660000|2022-02-28 17:17:40|||||||||4
1646068670000|2022-02-28 17:17:50|||||||||3
1646068680000|2022-02-28 17:18:00|||||||||2
1646068690000|2022-02-28 17:18:10|||||||||1
1646068710000|2022-02-28 17:18:30|||||||||2
1646068780000|2022-02-28 17:19:40|||||||||1
1646068790000|2022-02-28 17:19:50|||||||||1
1646068800000|2022-02-28 17:20:00|||||||||1
1646068820000|2022-02-28 17:20:20|||||||||1
1646068850000|2022-02-28 17:20:50|||||||||1
1646068860000|2022-02-28 17:21:00|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|4
1646068900000|2022-02-28 17:21:40|||||||||1
1646068910000|2022-02-28 17:21:50|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|7
1646068920000|2022-02-28 17:22:00|||||||||2
1646068930000|2022-02-28 17:22:10|||||||||5
1646068940000|2022-02-28 17:22:20|||||||||3
1646068950000|2022-02-28 17:22:30|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|12
1646068960000|2022-02-28 17:22:40|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|6
1646068970000|2022-02-28 17:22:50|2536.6|2532.6|2535.8|2531.8|2536.6|2532.6|2535.8|2531.8|12
1646068980000|2022-02-28 17:23:00|2535.7|2531.7|2535.2|2531.2|2535.7|2531.7|2535.2|2531.2|5
1646068990000|2022-02-28 17:23:10|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|0
1646069010000|2022-02-28 17:23:30|2534.7|2530.7|2534.8|2530.8|2534.8|2530.8|2534.7|2530.7|1
1646069040000|2022-02-28 17:24:00|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|0
1646069080000|2022-02-28 17:24:40|||||||||1
1646069090000|2022-02-28 17:24:50|2534.8|2530.8|2534.7|2530.7|2534.8|2530.8|2534.7|2530.7|2
1646069100000|2022-02-28 17:25:00|2534.8|2530.8|2534.7|2530.7|2534.8|2530.8|2534.7|2530.7|3
1646069110000|2022-02-28 17:25:10|||||||||1
1646069120000|2022-02-28 17:25:20|||||||||5
1646069130000|2022-02-28 17:25:30|||||||||4
1646069140000|2022-02-28 17:25:40|2534.3|2530.3|2533.8|2529.8|2534.3|2530.3|2533.8|2529.8|4
1646069150000|2022-02-28 17:25:50|||||||||1
1646069170000|2022-02-28 17:26:10|||||||||1
1646069210000|2022-02-28 17:26:50|||||||||1
1646069220000|2022-02-28 17:27:00|||||||||1
1646069240000|2022-02-28 17:27:20|||||||||2
1646069250000|2022-02-28 17:27:30|||||||||3
1646069260000|2022-02-28 17:27:40|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|70
1646069270000|2022-02-28 17:27:50|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|3
1646069280000|2022-02-28 17:28:00|2532.8|2528.8|2532.7|2528.7|2532.8|2528.8|2532.7|2528.7|2
1646069290000|2022-02-28 17:28:10|||||||||2
1646069300000|2022-02-28 17:28:20|||||||||2
1646069310000|2022-02-28 17:28:30|||||||||3
1646069320000|2022-02-28 17:28:40|||||||||1
1646069330000|2022-02-28 17:28:50|||||||||2
1646069340000|2022-02-28 17:29:00|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|4
1646069350000|2022-02-28 17:29:10|||||||||5
1646069360000|2022-02-28 17:29:20|||||||||4
1646069370000|2022-02-28 17:29:30|||||||||4
1646069380000|2022-02-28 17:29:40|||||||||4
1646069390000|2022-02-28 17:29:50|||||||||6
1646069400000|2022-02-28 17:30:00|||||||||4
1646069410000|2022-02-28 17:30:10|2530.7|2526.7|2529.8|2525.8|2530.7|2526.7|2529.8|2525.8|54
1646069420000|2022-02-28 17:30:20|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|4
1646069430000|2022-02-28 17:30:30|||||||||16
1646069440000|2022-02-28 17:30:40|||||||||3
1646069450000|2022-02-28 17:30:50|2529.8|2525.8|2530.6|2526.6|2530.8|2526.8|2529.8|2525.8|4
1646069460000|2022-02-28 17:31:00|2529.8|2525.8|2530.6|2526.6|2530.6|2526.6|2529.8|2525.8|9
1646069490000|2022-02-28 17:31:30|||||||||1
1646069500000|2022-02-28 17:31:40|||||||||3
1646069530000|2022-02-28 17:32:10|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|0
1646069580000|2022-02-28 17:33:00|2530.6|2526.6|2529.7|2525.7|2530.6|2526.6|2529.7|2525.7|4
1646069590000|2022-02-28 17:33:10|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|0
1646069600000|2022-02-28 17:33:20|2530|2526|2530.3|2526.3|2530.8|2526.8|2530|2526|15
1646069610000|2022-02-28 17:33:30|2530.7|2526.7|2530.3|2526.3|2530.7|2526.7|2530.3|2526.3|3
1646069620000|2022-02-28 17:33:40|2529.8|2525.8|2530.3|2526.3|2530.7|2526.7|2529.8|2525.8|2
1646069630000|2022-02-28 17:33:50|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|1
1646069650000|2022-02-28 17:34:10|2529.7|2525.7|2529.8|2525.8|2529.8|2525.8|2529.7|2525.7|1
1646069670000|2022-02-28 17:34:30|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|9
1646069680000|2022-02-28 17:34:40|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|0
1646069720000|2022-02-28 17:35:20|||||||||2
1646069780000|2022-02-28 17:36:20|||||||||11
1646069790000|2022-02-28 17:36:30|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2
1646069800000|2022-02-28 17:36:40|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|0
1646069830000|2022-02-28 17:37:10|||||||||1
1646069840000|2022-02-28 17:37:20|||||||||1
1646069850000|2022-02-28 17:37:30|||||||||1
1646069910000|2022-02-28 17:38:30|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|6
1646069920000|2022-02-28 17:38:40|2530.8|2526.8|2530.7|2526.7|2531.2|2527.2|2530.7|2526.7|0
1646069930000|2022-02-28 17:38:50|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|1
1646069940000|2022-02-28 17:39:00|2530.7|2526.7|2530.8|2526.8|2530.8|2526.8|2530.7|2526.7|1
1646069950000|2022-02-28 17:39:10|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|0
1646069970000|2022-02-28 17:39:30|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|10
1646069980000|2022-02-28 17:39:40|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|0
1646070000000|2022-02-28 17:40:00|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|0
1646070030000|2022-02-28 17:40:30|||||||||5
1646070040000|2022-02-28 17:40:40|||||||||1
1646070070000|2022-02-28 17:41:10|||||||||1
1646070080000|2022-02-28 17:41:20|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|23
1646070090000|2022-02-28 17:41:30|2530.7|2526.7|2529.8|2525.8|2530.7|2526.7|2529.8|2525.8|1
1646070120000|2022-02-28 17:42:00|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|1
1646070130000|2022-02-28 17:42:10|||||||||2
1646070140000|2022-02-28 17:42:20|||||||||5
1646070160000|2022-02-28 17:42:40|||||||||6
1646070170000|2022-02-28 17:42:50|||||||||2
1646070180000|2022-02-28 17:43:00|||||||||2
1646070190000|2022-02-28 17:43:10|||||||||1
1646070200000|2022-02-28 17:43:20|||||||||2
1646070210000|2022-02-28 17:43:30|||||||||5
1646070220000|2022-02-28 17:43:40|||||||||3
1646070230000|2022-02-28 17:43:50|||||||||2
1646070300000|2022-02-28 17:45:00|||||||||1
1646070310000|2022-02-28 17:45:10|2529.6|2525.6|2527.8|2523.8|2529.6|2525.6|2527.8|2523.8|48
1646070320000|2022-02-28 17:45:20|2527.7|2523.7|2525.2|2521.2|2527.7|2523.7|2525.2|2521.2|3
1646070330000|2022-02-28 17:45:30|2525.6|2521.6|2525.7|2521.7|2525.7|2521.7|2525.6|2521.6|1
1646070340000|2022-02-28 17:45:40|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|4
1646070370000|2022-02-28 17:46:10|||||||||2
1646070390000|2022-02-28 17:46:30|||||||||2
1646070420000|2022-02-28 17:47:00|||||||||1
1646070450000|2022-02-28 17:47:30|2524.9|2520.9|2525.7|2521.7|2525.7|2521.7|2524.9|2520.9|19
1646070460000|2022-02-28 17:47:40|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|0
1646070480000|2022-02-28 17:48:00|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|1
1646070510000|2022-02-28 17:48:30|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|19
1646070520000|2022-02-28 17:48:40|||||||||1
1646070550000|2022-02-28 17:49:10|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|3
1646070590000|2022-02-28 17:49:50|||||||||1
1646070640000|2022-02-28 17:50:40|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|3
1646070650000|2022-02-28 17:50:50|||||||||30
1646070660000|2022-02-28 17:51:00|||||||||1
1646070670000|2022-02-28 17:51:10|2527.8|2523.8|2527.7|2523.7|2527.8|2523.8|2527.7|2523.7|4
1646070690000|2022-02-28 17:51:30|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|0
1646070700000|2022-02-28 17:51:40|||||||||2
1646070720000|2022-02-28 17:52:00|||||||||2
1646070730000|2022-02-28 17:52:10|||||||||1
1646070750000|2022-02-28 17:52:30|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|18
1646070760000|2022-02-28 17:52:40|2529.5|2525.5|2529.6|2525.6|2529.6|2525.6|2529.5|2525.5|19
1646070770000|2022-02-28 17:52:50|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|15
1646070780000|2022-02-28 17:53:00|2528.9|2524.9|2527.8|2523.8|2528.9|2524.9|2527.8|2523.8|11
1646070790000|2022-02-28 17:53:10|||||||||2
1646070810000|2022-02-28 17:53:30|||||||||1
1646070830000|2022-02-28 17:53:50|2528.6|2524.6|2528.7|2524.7|2528.7|2524.7|2528.6|2524.6|18
1646070840000|2022-02-28 17:54:00|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|3
1646070860000|2022-02-28 17:54:20|2528.3|2524.3|2528.3|2524.3|2528.7|2524.7|2528.3|2524.3|0
1646070870000|2022-02-28 17:54:30|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|0
1646070880000|2022-02-28 17:54:40|2528.4|2524.4|2528.3|2524.3|2528.4|2524.4|2528.3|2524.3|0
1646070900000|2022-02-28 17:55:00|2527.9|2523.9|2528.3|2524.3|2528.3|2524.3|2527.9|2523.9|11
1646070910000|2022-02-28 17:55:10|2527.8|2523.8|2529.3|2525.3|2529.3|2525.3|2527.8|2523.8|10
1646070920000|2022-02-28 17:55:20|2529.2|2525.2|2527.8|2523.8|2529.2|2525.2|2527.8|2523.8|2
1646070930000|2022-02-28 17:55:30|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|0
1646070940000|2022-02-28 17:55:40|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|16
1646070960000|2022-02-28 17:56:00|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|4
1646070970000|2022-02-28 17:56:10|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|1
1646070980000|2022-02-28 17:56:20|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|37
1646070990000|2022-02-28 17:56:30|||||||||2
1646071010000|2022-02-28 17:56:50|||||||||2
1646071020000|2022-02-28 17:57:00|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|5
1646071040000|2022-02-28 17:57:20|||||||||11
1646071060000|2022-02-28 17:57:40|||||||||5
1646071090000|2022-02-28 17:58:10|||||||||5
1646071110000|2022-02-28 17:58:30|||||||||3
1646071120000|2022-02-28 17:58:40|||||||||3
1646071130000|2022-02-28 17:58:50|||||||||5
1646071160000|2022-02-28 17:59:20|||||||||1
1646071170000|2022-02-28 17:59:30|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|60
1646071200000|2022-02-28 18:00:00|2525.6|2521.6|2523.6|2519.6|2525.6|2521.6|2523.6|2519.6|41
1646071210000|2022-02-28 18:00:10|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|32
1646071220000|2022-02-28 18:00:20|2524.6|2520.6|2524.2|2520.2|2524.8|2520.8|2524.2|2520.2|1
1646071230000|2022-02-28 18:00:30|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|0
1646071240000|2022-02-28 18:00:40|2524.4|2520.4|2524.2|2520.2|2524.4|2520.4|2524.2|2520.2|0
1646071250000|2022-02-28 18:00:50|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|0
1646071260000|2022-02-28 18:01:00|2523.3|2519.3|2523.7|2519.7|2523.7|2519.7|2523.3|2519.3|1
1646071270000|2022-02-28 18:01:10|||||||||2
1646071290000|2022-02-28 18:01:30|2522.9|2518.9|2522.7|2518.7|2522.9|2518.9|2522.7|2518.7|3
1646071310000|2022-02-28 18:01:50|||||||||5
1646071320000|2022-02-28 18:02:00|||||||||6
1646071330000|2022-02-28 18:02:10|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|0
1646071340000|2022-02-28 18:02:20|||||||||1
1646071350000|2022-02-28 18:02:30|2523.3|2519.3|2523.7|2519.7|2523.7|2519.7|2523.3|2519.3|23
1646071360000|2022-02-28 18:02:40|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|4
1646071390000|2022-02-28 18:03:10|||||||||6
1646071400000|2022-02-28 18:03:20|||||||||25
1646071410000|2022-02-28 18:03:30|||||||||2
1646071420000|2022-02-28 18:03:40|||||||||4
1646071430000|2022-02-28 18:03:50|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|29
1646071440000|2022-02-28 18:04:00|2523.3|2519.3|2523.2|2519.2|2523.3|2519.3|2523.2|2519.2|5
1646071450000|2022-02-28 18:04:10|2523.3|2519.3|2522.8|2518.8|2523.3|2519.3|2522.8|2518.8|0
1646071460000|2022-02-28 18:04:20|||||||||2
1646071480000|2022-02-28 18:04:40|||||||||2
1646071490000|2022-02-28 18:04:50|2523.3|2519.3|2522.9|2518.9|2523.3|2519.3|2522.8|2518.8|2
1646071500000|2022-02-28 18:05:00|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|0
1646071550000|2022-02-28 18:05:50|||||||||6
1646071560000|2022-02-28 18:06:00|||||||||2
1646071570000|2022-02-28 18:06:10|||||||||1
1646071580000|2022-02-28 18:06:20|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|3
1646071590000|2022-02-28 18:06:30|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|23
1646071640000|2022-02-28 18:07:20|||||||||4
1646071660000|2022-02-28 18:07:40|||||||||7
1646071680000|2022-02-28 18:08:00|2523|2519|2523.8|2519.8|2523.8|2519.8|2523|2519|11
1646071690000|2022-02-28 18:08:10|2523.4|2519.4|2523.8|2519.8|2523.8|2519.8|2523.4|2519.4|7
1646071700000|2022-02-28 18:08:20|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2
1646071710000|2022-02-28 18:08:30|2523.8|2519.8|2524|2520|2524|2520|2523.8|2519.8|0
1646071720000|2022-02-28 18:08:40|||||||||7
1646071750000|2022-02-28 18:09:10|2524.8|2520.8|2526|2522|2526|2522|2524.8|2520.8|26
1646071780000|2022-02-28 18:09:40|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|0
1646071790000|2022-02-28 18:09:50|2526|2522|2526.9|2522.9|2527|2523|2526|2522|4
1646071800000|2022-02-28 18:10:00|2526.1|2522.1|2526|2522|2526.1|2522.1|2526|2522|3
1646071810000|2022-02-28 18:10:10|||||||||1
1646071840000|2022-02-28 18:10:40|2526.8|2522.8|2526.9|2522.9|2526.9|2522.9|2526.8|2522.8|3
1646071850000|2022-02-28 18:10:50|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|1
1646071860000|2022-02-28 18:11:00|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2
1646071870000|2022-02-28 18:11:10|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|0
1646071880000|2022-02-28 18:11:20|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|16
1646071890000|2022-02-28 18:11:30|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|0
1646071900000|2022-02-28 18:11:40|2527.4|2523.4|2529|2525|2530|2526|2527.4|2523.4|143
1646071910000|2022-02-28 18:11:50|2530|2526|2530|2526|2530|2526|2530|2526|9
1646071920000|2022-02-28 18:12:00|2529.6|2525.6|2529|2525|2529.6|2525.6|2529|2525|11
1646071940000|2022-02-28 18:12:20|||||||||7
1646071950000|2022-02-28 18:12:30|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|12
1646071960000|2022-02-28 18:12:40|2528.5|2524.5|2528.5|2524.5|2529|2525|2528.5|2524.5|13
1646071980000|2022-02-28 18:13:00|2528.4|2524.4|2528.8|2524.8|2528.8|2524.8|2528.4|2524.4|3
1646071990000|2022-02-28 18:13:10|2528.5|2524.5|2528.4|2524.4|2528.5|2524.5|2528.4|2524.4|0
1646072010000|2022-02-28 18:13:30|||||||||2
1646072020000|2022-02-28 18:13:40|2528|2524|2527.4|2523.4|2528|2524|2527.4|2523.4|0
1646072070000|2022-02-28 18:14:30|2527|2523|2526.5|2522.5|2527|2523|2526.5|2522.5|2
1646072080000|2022-02-28 18:14:40|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|0
1646072090000|2022-02-28 18:14:50|||||||||6
1646072100000|2022-02-28 18:15:00|2526.3|2522.3|2527.8|2523.8|2527.9|2523.9|2526.3|2522.3|8
1646072120000|2022-02-28 18:15:20|2527.4|2523.4|2527.8|2523.8|2527.8|2523.8|2527.4|2523.4|3
1646072130000|2022-02-28 18:15:30|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|1
1646072140000|2022-02-28 18:15:40|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.4|2523.4|1
1646072160000|2022-02-28 18:16:00|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|1
1646072170000|2022-02-28 18:16:10|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|1
1646072180000|2022-02-28 18:16:20|2527.3|2523.3|2527.4|2523.4|2527.4|2523.4|2527.3|2523.3|1
1646072200000|2022-02-28 18:16:40|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|0
1646072210000|2022-02-28 18:16:50|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|0
1646072220000|2022-02-28 18:17:00|2526.7|2522.7|2525.9|2521.9|2526.7|2522.7|2525.9|2521.9|2
1646072240000|2022-02-28 18:17:20|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|5
1646072250000|2022-02-28 18:17:30|2525.4|2521.4|2525.8|2521.8|2525.8|2521.8|2525.4|2521.4|0
1646072260000|2022-02-28 18:17:40|2525.4|2521.4|2526|2522|2526|2522|2525.4|2521.4|0
1646072270000|2022-02-28 18:17:50|||||||||1
1646072280000|2022-02-28 18:18:00|2525.9|2521.9|2525.5|2521.5|2525.9|2521.9|2525.5|2521.5|1
1646072290000|2022-02-28 18:18:10|2526|2522|2525.9|2521.9|2526|2522|2525.9|2521.9|10
1646072300000|2022-02-28 18:18:20|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|1
1646072310000|2022-02-28 18:18:30|2525.9|2521.9|2525.6|2521.6|2526|2522|2525.5|2521.5|2
1646072320000|2022-02-28 18:18:40|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|1
1646072330000|2022-02-28 18:18:50|2526|2522|2526|2522|2526|2522|2526|2522|2
1646072350000|2022-02-28 18:19:10|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|1
1646072360000|2022-02-28 18:19:20|2525.5|2521.5|2525|2521|2525.9|2521.9|2525|2521|2
1646072380000|2022-02-28 18:19:40|2524.9|2520.9|2526|2522|2526|2522|2524.9|2520.9|13
1646072390000|2022-02-28 18:19:50|||||||||4
1646072400000|2022-02-28 18:20:00|2527|2523|2527|2523|2527|2523|2527|2523|6
1646072430000|2022-02-28 18:20:30|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2
1646072440000|2022-02-28 18:20:40|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|1
1646072450000|2022-02-28 18:20:50|2526.9|2522.9|2526|2522|2526.9|2522.9|2526|2522|1
1646072460000|2022-02-28 18:21:00|2527|2523|2527.4|2523.4|2527.4|2523.4|2527|2523|26
1646072480000|2022-02-28 18:21:20|||||||||1
1646072490000|2022-02-28 18:21:30|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|0
1646072500000|2022-02-28 18:21:40|2527|2523|2527|2523|2527|2523|2527|2523|1
1646072520000|2022-02-28 18:22:00|||||||||4
1646072530000|2022-02-28 18:22:10|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|0
1646072540000|2022-02-28 18:22:20|2527|2523|2527|2523|2527|2523|2527|2523|1
1646072550000|2022-02-28 18:22:30|||||||||4
1646072560000|2022-02-28 18:22:40|2526.9|2522.9|2527|2523|2527|2523|2526.9|2522.9|1
1646072580000|2022-02-28 18:23:00|||||||||1
1646072590000|2022-02-28 18:23:10|2526.9|2522.9|2526|2522|2526.9|2522.9|2526|2522|5
1646072610000|2022-02-28 18:23:30|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|0
1646072620000|2022-02-28 18:23:40|2526|2522|2526|2522|2526|2522|2526|2522|3
1646072630000|2022-02-28 18:23:50|2527|2523|2527.5|2523.5|2527.5|2523.5|2527|2523|8
1646072640000|2022-02-28 18:24:00|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|0
1646072650000|2022-02-28 18:24:10|2527.5|2523.5|2527|2523|2527.5|2523.5|2527|2523|1
1646072660000|2022-02-28 18:24:20|2526.9|2522.9|2526.5|2522.5|2526.9|2522.9|2526.5|2522.5|2
1646072670000|2022-02-28 18:24:30|2526.9|2522.9|2527.5|2523.5|2527.5|2523.5|2526.9|2522.9|16
1646072680000|2022-02-28 18:24:40|||||||||3
1646072690000|2022-02-28 18:24:50|2527.6|2523.6|2527.6|2523.6|2528|2524|2527.6|2523.6|4
1646072700000|2022-02-28 18:25:00|2527.5|2523.5|2529|2525|2529|2525|2527.5|2523.5|3
1646072710000|2022-02-28 18:25:10|||||||||4
1646072720000|2022-02-28 18:25:20|2530|2526|2531|2527|2531|2527|2530|2526|14
1646072730000|2022-02-28 18:25:30|2530.6|2526.6|2522.9|2518.9|2530.6|2526.6|2522.9|2518.9|19
1646072740000|2022-02-28 18:25:40|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|5
1646072750000|2022-02-28 18:25:50|2522.9|2518.9|2523|2519|2523.3|2519.3|2522.9|2518.9|3
1646072760000|2022-02-28 18:26:00|2522.9|2518.9|2523.9|2519.9|2523.9|2519.9|2522.9|2518.9|40
1646072770000|2022-02-28 18:26:10|||||||||5
1646072780000|2022-02-28 18:26:20|||||||||3
1646072790000|2022-02-28 18:26:30|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|4
1646072810000|2022-02-28 18:26:50|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2
1646072820000|2022-02-28 18:27:00|2523.4|2519.4|2523|2519|2523.4|2519.4|2523|2519|6
1646072830000|2022-02-28 18:27:10|2522.8|2518.8|2523.8|2519.8|2523.8|2519.8|2522.8|2518.8|16
1646072840000|2022-02-28 18:27:20|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|23
1646072850000|2022-02-28 18:27:30|||||||||2
1646072870000|2022-02-28 18:27:50|2525.8|2521.8|2525.4|2521.4|2525.9|2521.9|2524.9|2520.9|3
1646072880000|2022-02-28 18:28:00|2525|2521|2525.5|2521.5|2525.5|2521.5|2524.9|2520.9|8
1646072890000|2022-02-28 18:28:10|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|0
1646072900000|2022-02-28 18:28:20|||||||||4
1646072920000|2022-02-28 18:28:40|||||||||2
1646072930000|2022-02-28 18:28:50|2525.9|2521.9|2526.3|2522.3|2526.3|2522.3|2525.9|2521.9|9
1646072940000|2022-02-28 18:29:00|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|18
1646072950000|2022-02-28 18:29:10|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|3
1646072960000|2022-02-28 18:29:20|||||||||2
1646072970000|2022-02-28 18:29:30|||||||||19
1646072980000|2022-02-28 18:29:40|||||||||9
1646072990000|2022-02-28 18:29:50|2524.8|2520.8|2523.9|2519.9|2524.8|2520.8|2523.4|2519.4|38
1646127900000|2022-03-01 09:45:00|2532.3|2528.3|2531.2|2527.2|2532.3|2528.3|2530.4|2526.4|14
1646127910000|2022-03-01 09:45:10|2532.3|2528.3|2528.9|2524.9|2535.4|2531.4|2528.9|2524.9|139
1646127920000|2022-03-01 09:45:20|2528.5|2524.5|2530.8|2526.8|2530.8|2526.8|2527|2523|23
1646127930000|2022-03-01 09:45:30|2530.9|2526.9|2532.4|2528.4|2532.9|2528.9|2530.9|2526.9|21
1646127940000|2022-03-01 09:45:40|2532|2528|2526.5|2522.5|2533.8|2529.8|2526.5|2522.5|24
1646127950000|2022-03-01 09:45:50|2526.3|2522.3|2527.3|2523.3|2527.3|2523.3|2526.2|2522.2|20
1646127960000|2022-03-01 09:46:00|2527.4|2523.4|2528.9|2524.9|2528.9|2524.9|2527.4|2523.4|13
1646127970000|2022-03-01 09:46:10|2528.5|2524.5|2528.5|2524.5|2528.9|2524.9|2528.4|2524.4|2
1646127980000|2022-03-01 09:46:20|2528.4|2524.4|2526.3|2522.3|2528.4|2524.4|2524.8|2520.8|25
1646127990000|2022-03-01 09:46:30|2526.4|2522.4|2523.2|2519.2|2526.9|2522.9|2522.1|2518.1|31
1646128000000|2022-03-01 09:46:40|2522.7|2518.7|2523.6|2519.6|2523.6|2519.6|2522.6|2518.6|26
1646128010000|2022-03-01 09:46:50|2526|2522|2525.5|2521.5|2526|2522|2525.5|2521.5|3
1646128020000|2022-03-01 09:47:00|2524.5|2520.5|2525.5|2521.5|2525.5|2521.5|2524.5|2520.5|3
1646128030000|2022-03-01 09:47:10|2526.4|2522.4|2527|2523|2527|2523|2525.6|2521.6|8
1646128040000|2022-03-01 09:47:20|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|0
1646128050000|2022-03-01 09:47:30|2526.9|2522.9|2528|2524|2528|2524|2526.6|2522.6|5
1646128060000|2022-03-01 09:47:40|2527.6|2523.6|2527.5|2523.5|2528.6|2524.6|2527.4|2523.4|7
1646128070000|2022-03-01 09:47:50|2527.9|2523.9|2527.3|2523.3|2527.9|2523.9|2527.3|2523.3|4
1646128080000|2022-03-01 09:48:00|2527.4|2523.4|2526.8|2522.8|2527.4|2523.4|2524.3|2520.3|26
1646128090000|2022-03-01 09:48:10|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|21
1646128100000|2022-03-01 09:48:20|2527.4|2523.4|2527.4|2523.4|2527.9|2523.9|2527.4|2523.4|13
1646128110000|2022-03-01 09:48:30|2527.3|2523.3|2524.9|2520.9|2527.4|2523.4|2524.9|2520.9|16
1646128120000|2022-03-01 09:48:40|2525.9|2521.9|2524.9|2520.9|2526.4|2522.4|2524|2520|25
1646128130000|2022-03-01 09:48:50|2524.5|2520.5|2524.4|2520.4|2524.5|2520.5|2524.4|2520.4|6
1646128140000|2022-03-01 09:49:00|2524.9|2520.9|2529.4|2525.4|2529.9|2525.9|2524.9|2520.9|13
1646128150000|2022-03-01 09:49:10|2529.9|2525.9|2528.4|2524.4|2529.9|2525.9|2528.4|2524.4|5
1646128160000|2022-03-01 09:49:20|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|7
1646128170000|2022-03-01 09:49:30|2530.8|2526.8|2530.4|2526.4|2530.8|2526.8|2530.4|2526.4|10
1646128180000|2022-03-01 09:49:40|2530.3|2526.3|2529.9|2525.9|2530.3|2526.3|2529.9|2525.9|4
1646128190000|2022-03-01 09:49:50|2530.3|2526.3|2530.5|2526.5|2531|2527|2530.3|2526.3|4
1646128200000|2022-03-01 09:50:00|2530.4|2526.4|2530.8|2526.8|2530.8|2526.8|2529.6|2525.6|53
1646128210000|2022-03-01 09:50:10|2530.4|2526.4|2530.5|2526.5|2531.8|2527.8|2529.4|2525.4|14
1646128220000|2022-03-01 09:50:20|2530|2526|2529.5|2525.5|2530|2526|2529.5|2525.5|0
1646128230000|2022-03-01 09:50:30|2530.4|2526.4|2530.5|2526.5|2530.9|2526.9|2530|2526|9
1646128240000|2022-03-01 09:50:40|2529.9|2525.9|2526.5|2522.5|2529.9|2525.9|2526.5|2522.5|30
1646128250000|2022-03-01 09:50:50|2527.4|2523.4|2526.4|2522.4|2527.4|2523.4|2525.9|2521.9|7
1646128260000|2022-03-01 09:51:00|2525.9|2521.9|2525.4|2521.4|2525.9|2521.9|2525.4|2521.4|13
1646128270000|2022-03-01 09:51:10|2524.4|2520.4|2523.4|2519.4|2524.4|2520.4|2523.4|2519.4|25
1646128280000|2022-03-01 09:51:20|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2
1646128290000|2022-03-01 09:51:30|2523.8|2519.8|2523.4|2519.4|2523.8|2519.8|2523.4|2519.4|0
1646128310000|2022-03-01 09:51:50|2521.2|2517.2|2520.5|2516.5|2521.4|2517.4|2520.4|2516.4|52
1646128320000|2022-03-01 09:52:00|2520.4|2516.4|2521.5|2517.5|2521.5|2517.5|2520.4|2516.4|15
1646128330000|2022-03-01 09:52:10|2522.5|2518.5|2523.4|2519.4|2523.4|2519.4|2522.1|2518.1|6
1646128340000|2022-03-01 09:52:20|2523|2519|2523.5|2519.5|2523.5|2519.5|2523|2519|12
1646128350000|2022-03-01 09:52:30|2524|2520|2524.4|2520.4|2524.5|2520.5|2524|2520|7
1646128360000|2022-03-01 09:52:40|2524.5|2520.5|2524.4|2520.4|2524.5|2520.5|2524|2520|9
1646128370000|2022-03-01 09:52:50|2524.5|2520.5|2525.5|2521.5|2525.5|2521.5|2524.5|2520.5|13
1646128380000|2022-03-01 09:53:00|2525|2521|2522.2|2518.2|2525|2521|2522.2|2518.2|36
1646128390000|2022-03-01 09:53:10|2521.7|2517.7|2523.7|2519.7|2523.7|2519.7|2521.6|2517.6|15
1646128400000|2022-03-01 09:53:20|2523.6|2519.6|2522.5|2518.5|2523.6|2519.6|2522.1|2518.1|5
1646128410000|2022-03-01 09:53:30|2523|2519|2523.5|2519.5|2523.5|2519.5|2523|2519|2
1646128430000|2022-03-01 09:53:50|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523|2519|1
1646128440000|2022-03-01 09:54:00|2523|2519|2522.5|2518.5|2523|2519|2522.5|2518.5|5
1646128450000|2022-03-01 09:54:10|2523|2519|2522|2518|2523|2519|2522|2518|6
1646128470000|2022-03-01 09:54:30|||||||||1
1646128480000|2022-03-01 09:54:40|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|1
1646128490000|2022-03-01 09:54:50|2523.1|2519.1|2523.1|2519.1|2523.5|2519.5|2523.1|2519.1|10
1646128500000|2022-03-01 09:55:00|2523|2519|2522.2|2518.2|2523.1|2519.1|2522.1|2518.1|4
1646128510000|2022-03-01 09:55:10|2522.1|2518.1|2521.6|2517.6|2522.1|2518.1|2521.6|2517.6|3
1646128520000|2022-03-01 09:55:20|2521.2|2517.2|2522.5|2518.5|2522.5|2518.5|2521.2|2517.2|9
1646128530000|2022-03-01 09:55:30|2521.6|2517.6|2522.1|2518.1|2523.6|2519.6|2521.6|2517.6|5
1646128540000|2022-03-01 09:55:40|2522.5|2518.5|2522.1|2518.1|2522.6|2518.6|2522.1|2518.1|1
1646128560000|2022-03-01 09:56:00|2521.7|2517.7|2522.1|2518.1|2522.1|2518.1|2520.7|2516.7|4
1646128570000|2022-03-01 09:56:10|2521.6|2517.6|2519.7|2515.7|2521.6|2517.6|2519.7|2515.7|11
1646128580000|2022-03-01 09:56:20|2519.2|2515.2|2519.7|2515.7|2519.7|2515.7|2519.2|2515.2|19
1646128590000|2022-03-01 09:56:30|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.2|2515.2|18
1646128600000|2022-03-01 09:56:40|||||||||1
1646128610000|2022-03-01 09:56:50|2518.6|2514.6|2519.6|2515.6|2519.6|2515.6|2518.6|2514.6|22
1646128620000|2022-03-01 09:57:00|2519.7|2515.7|2517.6|2513.6|2519.7|2515.7|2517.6|2513.6|26
1646128630000|2022-03-01 09:57:10|2517.1|2513.1|2517.6|2513.6|2517.6|2513.6|2517.1|2513.1|14
1646128640000|2022-03-01 09:57:20|2516.7|2512.7|2516.8|2512.8|2516.8|2512.8|2516.7|2512.7|16
1646128650000|2022-03-01 09:57:30|2517.2|2513.2|2517.6|2513.6|2517.6|2513.6|2517.2|2513.2|3
1646128660000|2022-03-01 09:57:40|2517.7|2513.7|2516.7|2512.7|2518.6|2514.6|2516.7|2512.7|43
1646128670000|2022-03-01 09:57:50|||||||||2
1646128690000|2022-03-01 09:58:10|2516.5|2512.5|2516.7|2512.7|2516.7|2512.7|2516.5|2512.5|30
1646128700000|2022-03-01 09:58:20|2517.5|2513.5|2519.6|2515.6|2519.6|2515.6|2517.5|2513.5|27
1646128710000|2022-03-01 09:58:30|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2
1646128720000|2022-03-01 09:58:40|2519.7|2515.7|2518.8|2514.8|2519.7|2515.7|2518.8|2514.8|4
1646128740000|2022-03-01 09:59:00|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|0
1646128770000|2022-03-01 09:59:30|2518.2|2514.2|2519.2|2515.2|2519.2|2515.2|2518.2|2514.2|11
1646128780000|2022-03-01 09:59:40|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|0
1646128790000|2022-03-01 09:59:50|||||||||1
1646128800000|2022-03-01 10:00:00|2519.2|2515.2|2519.2|2515.2|2519.6|2515.6|2519.2|2515.2|9
1646128810000|2022-03-01 10:00:10|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.2|2515.2|1
1646128830000|2022-03-01 10:00:30|2518.8|2514.8|2519.6|2515.6|2519.6|2515.6|2518.8|2514.8|4
1646128840000|2022-03-01 10:00:40|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|1
1646128860000|2022-03-01 10:01:00|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.2|2515.2|3
1646128890000|2022-03-01 10:01:30|2519.7|2515.7|2522.6|2518.6|2522.6|2518.6|2519.7|2515.7|4
1646128910000|2022-03-01 10:01:50|||||||||5
1646128920000|2022-03-01 10:02:00|2522.4|2518.4|2522.6|2518.6|2522.6|2518.6|2521.6|2517.6|3
1646128960000|2022-03-01 10:02:40|||||||||4
1646128970000|2022-03-01 10:02:50|2521.8|2517.8|2521.6|2517.6|2522|2518|2521.6|2517.6|7
1646128980000|2022-03-01 10:03:00|2521.2|2517.2|2521.6|2517.6|2521.6|2517.6|2521.2|2517.2|5
1646128990000|2022-03-01 10:03:10|||||||||1
1646129010000|2022-03-01 10:03:30|2521.5|2517.5|2522.6|2518.6|2523|2519|2521.5|2517.5|2
1646129040000|2022-03-01 10:04:00|2521.4|2517.4|2520.1|2516.1|2521.4|2517.4|2520.1|2516.1|6
1646129050000|2022-03-01 10:04:10|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|0
1646129070000|2022-03-01 10:04:30|||||||||1
1646129100000|2022-03-01 10:05:00|2519.6|2515.6|2518.8|2514.8|2519.6|2515.6|2518.8|2514.8|9
1646129110000|2022-03-01 10:05:10|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|1
1646129130000|2022-03-01 10:05:30|2519.4|2515.4|2519.6|2515.6|2519.6|2515.6|2519.1|2515.1|7
1646129140000|2022-03-01 10:05:40|2520.4|2516.4|2520.5|2516.5|2520.5|2516.5|2520.1|2516.1|1
1646129150000|2022-03-01 10:05:50|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|1
1646129160000|2022-03-01 10:06:00|2518.8|2514.8|2518.6|2514.6|2519.6|2515.6|2518.6|2514.6|49
1646129170000|2022-03-01 10:06:10|||||||||11
1646129180000|2022-03-01 10:06:20|||||||||4
1646129190000|2022-03-01 10:06:30|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|0
1646129200000|2022-03-01 10:06:40|||||||||10
1646129210000|2022-03-01 10:06:50|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|1
1646129220000|2022-03-01 10:07:00|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|1
1646129230000|2022-03-01 10:07:10|2517.3|2513.3|2517.6|2513.6|2517.7|2513.7|2517.3|2513.3|2
1646129240000|2022-03-01 10:07:20|2517.7|2513.7|2518.6|2514.6|2518.6|2514.6|2517.7|2513.7|4
1646129280000|2022-03-01 10:08:00|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2
1646129300000|2022-03-01 10:08:20|||||||||3
1646129340000|2022-03-01 10:09:00|2516.7|2512.7|2517.1|2513.1|2517.1|2513.1|2516.7|2512.7|6
1646129350000|2022-03-01 10:09:10|||||||||4
1646129360000|2022-03-01 10:09:20|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|0
1646129370000|2022-03-01 10:09:30|2516.6|2512.6|2517.6|2513.6|2517.6|2513.6|2516.6|2512.6|2
1646129380000|2022-03-01 10:09:40|2517.7|2513.7|2516.6|2512.6|2517.7|2513.7|2516.6|2512.6|5
1646129400000|2022-03-01 10:10:00|2516.7|2512.7|2517.6|2513.6|2517.6|2513.6|2516.7|2512.7|7
1646129410000|2022-03-01 10:10:10|2516.7|2512.7|2516.6|2512.6|2516.7|2512.7|2516.6|2512.6|1
1646129440000|2022-03-01 10:10:40|2515.7|2511.7|2515.6|2511.6|2515.7|2511.7|2515.6|2511.6|4
1646129450000|2022-03-01 10:10:50|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|6
1646129460000|2022-03-01 10:11:00|2516.2|2512.2|2516.6|2512.6|2516.6|2512.6|2515.6|2511.6|4
1646129470000|2022-03-01 10:11:10|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|0
1646129490000|2022-03-01 10:11:30|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.1|2512.1|4
1646129510000|2022-03-01 10:11:50|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|6
1646129520000|2022-03-01 10:12:00|2515.6|2511.6|2516.5|2512.5|2516.5|2512.5|2515.6|2511.6|8
1646129550000|2022-03-01 10:12:30|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|1
1646129560000|2022-03-01 10:12:40|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|5
1646129570000|2022-03-01 10:12:50|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|0
1646129580000|2022-03-01 10:13:00|2518.2|2514.2|2518.6|2514.6|2518.6|2514.6|2518.2|2514.2|6
1646129600000|2022-03-01 10:13:20|||||||||11
1646129610000|2022-03-01 10:13:30|2518.4|2514.4|2517.2|2513.2|2518.4|2514.4|2517.2|2513.2|11
1646129620000|2022-03-01 10:13:40|2517|2513|2517|2513|2517.6|2513.6|2516.6|2512.6|3
1646129630000|2022-03-01 10:13:50|2517.4|2513.4|2517.6|2513.6|2517.6|2513.6|2517.4|2513.4|0
1646129640000|2022-03-01 10:14:00|2517.2|2513.2|2516.5|2512.5|2517.2|2513.2|2515.7|2511.7|6
1646129650000|2022-03-01 10:14:10|2516.6|2512.6|2516.1|2512.1|2516.6|2512.6|2516.1|2512.1|2
1646129660000|2022-03-01 10:14:20|2516.6|2512.6|2517.6|2513.6|2517.6|2513.6|2516.6|2512.6|4
1646129680000|2022-03-01 10:14:40|2518|2514|2518|2514|2518.4|2514.4|2518|2514|3
1646129690000|2022-03-01 10:14:50|2518.6|2514.6|2518|2514|2518.6|2514.6|2518|2514|4
1646129700000|2022-03-01 10:15:00|2517.2|2513.2|2516.2|2512.2|2517.6|2513.6|2516.2|2512.2|2
1646129710000|2022-03-01 10:15:10|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|0
1646129730000|2022-03-01 10:15:30|2515.7|2511.7|2516.6|2512.6|2516.6|2512.6|2515.7|2511.7|5
1646129760000|2022-03-01 10:16:00|2516.1|2512.1|2515.6|2511.6|2516.1|2512.1|2515.2|2511.2|3
1646129770000|2022-03-01 10:16:10|2515.2|2511.2|2515.6|2511.6|2515.6|2511.6|2515.2|2511.2|5
1646129780000|2022-03-01 10:16:20|||||||||2
1646129800000|2022-03-01 10:16:40|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|0
1646129820000|2022-03-01 10:17:00|2515.5|2511.5|2515.6|2511.6|2515.6|2511.6|2514.8|2510.8|5
1646129830000|2022-03-01 10:17:10|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|0
1646129860000|2022-03-01 10:17:40|2516.7|2512.7|2517.5|2513.5|2517.5|2513.5|2516.7|2512.7|1
1646129870000|2022-03-01 10:17:50|2517.6|2513.6|2518.1|2514.1|2518.1|2514.1|2517.6|2513.6|2
1646129880000|2022-03-01 10:18:00|2517.7|2513.7|2518.6|2514.6|2518.6|2514.6|2517.6|2513.6|4
1646129900000|2022-03-01 10:18:20|||||||||16
1646129910000|2022-03-01 10:18:30|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|7
1646129940000|2022-03-01 10:19:00|2518.8|2514.8|2520.6|2516.6|2520.6|2516.6|2518.8|2514.8|8
1646129950000|2022-03-01 10:19:10|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2
1646129960000|2022-03-01 10:19:20|2519.6|2515.6|2519.2|2515.2|2519.6|2515.6|2519.2|2515.2|2
1646129970000|2022-03-01 10:19:30|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|0
1646129980000|2022-03-01 10:19:40|||||||||4
1646130000000|2022-03-01 10:20:00|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2518.6|2514.6|4
1646130010000|2022-03-01 10:20:10|2518.8|2514.8|2518.7|2514.7|2518.8|2514.8|2518.6|2514.6|0
1646130040000|2022-03-01 10:20:40|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|0
1646130060000|2022-03-01 10:21:00|2518.7|2514.7|2517.6|2513.6|2518.7|2514.7|2517.2|2513.2|3
1646130070000|2022-03-01 10:21:10|2516.7|2512.7|2516.6|2512.6|2516.7|2512.7|2516.6|2512.6|2
1646130080000|2022-03-01 10:21:20|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|2
1646130100000|2022-03-01 10:21:40|2516.6|2512.6|2516.7|2512.7|2517.7|2513.7|2516.6|2512.6|9
1646130110000|2022-03-01 10:21:50|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|7
1646130120000|2022-03-01 10:22:00|2516.7|2512.7|2517.6|2513.6|2517.7|2513.7|2516.7|2512.7|20
1646130130000|2022-03-01 10:22:10|2517.5|2513.5|2516.7|2512.7|2517.5|2513.5|2516.7|2512.7|1
1646130140000|2022-03-01 10:22:20|2517.2|2513.2|2517.6|2513.6|2517.6|2513.6|2517.2|2513.2|1
1646130150000|2022-03-01 10:22:30|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|1
1646130160000|2022-03-01 10:22:40|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|0
1646130170000|2022-03-01 10:22:50|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|3
1646130180000|2022-03-01 10:23:00|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|0
1646130190000|2022-03-01 10:23:10|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|0
1646130220000|2022-03-01 10:23:40|2518.4|2514.4|2518|2514|2518.4|2514.4|2517.2|2513.2|3
1646130230000|2022-03-01 10:23:50|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|1
1646130240000|2022-03-01 10:24:00|2518.1|2514.1|2518.6|2514.6|2518.6|2514.6|2518.1|2514.1|2
1646130250000|2022-03-01 10:24:10|2518.2|2514.2|2517.2|2513.2|2518.2|2514.2|2517.2|2513.2|2
1646130260000|2022-03-01 10:24:20|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|0
1646130300000|2022-03-01 10:25:00|2517.5|2513.5|2517.2|2513.2|2517.5|2513.5|2516.7|2512.7|8
1646130310000|2022-03-01 10:25:10|2517.1|2513.1|2517.6|2513.6|2517.6|2513.6|2517.1|2513.1|1
1646130330000|2022-03-01 10:25:30|2516.6|2512.6|2517.6|2513.6|2517.6|2513.6|2516.6|2512.6|6
1646130390000|2022-03-01 10:26:30|||||||||15
1646130400000|2022-03-01 10:26:40|||||||||15
1646130410000|2022-03-01 10:26:50|||||||||11
1646130420000|2022-03-01 10:27:00|2517.1|2513.1|2516.7|2512.7|2517.1|2513.1|2516.7|2512.7|8
1646130430000|2022-03-01 10:27:10|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|0
1646130510000|2022-03-01 10:28:30|2517.4|2513.4|2517.6|2513.6|2517.6|2513.6|2517.2|2513.2|6
1646130520000|2022-03-01 10:28:40|2518|2514|2518|2514|2518|2514|2518|2514|9
1646130530000|2022-03-01 10:28:50|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|0
1646130540000|2022-03-01 10:29:00|||||||||1
1646130570000|2022-03-01 10:29:30|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.2|2515.2|5
1646130580000|2022-03-01 10:29:40|2518.8|2514.8|2518.5|2514.5|2518.8|2514.8|2517.6|2513.6|6
1646130590000|2022-03-01 10:29:50|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|6
1646130610000|2022-03-01 10:30:10|2518.4|2514.4|2517.6|2513.6|2518.4|2514.4|2517.6|2513.6|11
1646130620000|2022-03-01 10:30:20|2518.4|2514.4|2518.6|2514.6|2518.6|2514.6|2518.4|2514.4|2
1646130630000|2022-03-01 10:30:30|2517.8|2513.8|2517.7|2513.7|2518.2|2514.2|2517.7|2513.7|8
1646130640000|2022-03-01 10:30:40|2518.2|2514.2|2518.2|2514.2|2518.6|2514.6|2518.2|2514.2|3
1646130650000|2022-03-01 10:30:50|2518.6|2514.6|2518.2|2514.2|2518.6|2514.6|2517.7|2513.7|3
1646130660000|2022-03-01 10:31:00|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.2|2514.2|3
1646130670000|2022-03-01 10:31:10|||||||||2
1646130690000|2022-03-01 10:31:30|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|0
1646130700000|2022-03-01 10:31:40|2518.2|2514.2|2518.6|2514.6|2518.6|2514.6|2517.7|2513.7|8
1646130710000|2022-03-01 10:31:50|2518.1|2514.1|2518.6|2514.6|2518.6|2514.6|2518.1|2514.1|9
1646130720000|2022-03-01 10:32:00|||||||||1
1646130760000|2022-03-01 10:32:40|2517.8|2513.8|2518.2|2514.2|2518.2|2514.2|2517.6|2513.6|31
1646130770000|2022-03-01 10:32:50|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|4
1646130780000|2022-03-01 10:33:00|||||||||1
1646130810000|2022-03-01 10:33:30|2518.7|2514.7|2519.8|2515.8|2519.8|2515.8|2518.7|2514.7|30
1646130820000|2022-03-01 10:33:40|2520.6|2516.6|2521.6|2517.6|2522.5|2518.5|2520.6|2516.6|5
1646130830000|2022-03-01 10:33:50|2522.1|2518.1|2522.6|2518.6|2522.6|2518.6|2522.1|2518.1|1
1646130840000|2022-03-01 10:34:00|2523.4|2519.4|2525|2521|2525|2521|2523.4|2519.4|9
1646130850000|2022-03-01 10:34:10|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|3
1646130860000|2022-03-01 10:34:20|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.1|2521.1|5
1646130880000|2022-03-01 10:34:40|2524.6|2520.6|2523.6|2519.6|2524.6|2520.6|2523.6|2519.6|16
1646130890000|2022-03-01 10:34:50|2524.1|2520.1|2525.6|2521.6|2525.6|2521.6|2524.1|2520.1|8
1646130900000|2022-03-01 10:35:00|2525.2|2521.2|2525.1|2521.1|2525.6|2521.6|2525.1|2521.1|5
1646130920000|2022-03-01 10:35:20|2524.7|2520.7|2524.6|2520.6|2524.7|2520.7|2524.6|2520.6|0
1646130940000|2022-03-01 10:35:40|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2
1646130950000|2022-03-01 10:35:50|2525.7|2521.7|2525.5|2521.5|2525.7|2521.7|2525.5|2521.5|17
1646130960000|2022-03-01 10:36:00|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.6|2521.6|7
1646130970000|2022-03-01 10:36:10|2525.2|2521.2|2525.7|2521.7|2525.7|2521.7|2525.2|2521.2|6
1646130980000|2022-03-01 10:36:20|||||||||5
1646130990000|2022-03-01 10:36:30|2525.6|2521.6|2525.7|2521.7|2525.7|2521.7|2525.6|2521.6|15
1646131000000|2022-03-01 10:36:40|||||||||7
1646131010000|2022-03-01 10:36:50|2525.5|2521.5|2524.7|2520.7|2525.5|2521.5|2524.7|2520.7|4
1646131030000|2022-03-01 10:37:10|2524.6|2520.6|2525.2|2521.2|2525.2|2521.2|2524.6|2520.6|7
1646131050000|2022-03-01 10:37:30|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.2|2520.2|3
1646131080000|2022-03-01 10:38:00|2524.6|2520.6|2524.7|2520.7|2524.7|2520.7|2524.2|2520.2|1
1646131090000|2022-03-01 10:38:10|2524.8|2520.8|2525.7|2521.7|2525.7|2521.7|2524.8|2520.8|1
1646131100000|2022-03-01 10:38:20|2525.6|2521.6|2525.2|2521.2|2525.6|2521.6|2525.2|2521.2|2
1646131110000|2022-03-01 10:38:30|2524.8|2520.8|2524.6|2520.6|2524.8|2520.8|2524.6|2520.6|0
1646131180000|2022-03-01 10:39:40|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|0
1646131230000|2022-03-01 10:40:30|2524.5|2520.5|2523.7|2519.7|2524.5|2520.5|2522.9|2518.9|23
1646131260000|2022-03-01 10:41:00|2523.6|2519.6|2523.7|2519.7|2524.1|2520.1|2523.6|2519.6|2
1646131320000|2022-03-01 10:42:00|2524.2|2520.2|2523.8|2519.8|2524.2|2520.2|2523.8|2519.8|0
1646131330000|2022-03-01 10:42:10|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|0
1646131340000|2022-03-01 10:42:20|2524.7|2520.7|2525.1|2521.1|2525.1|2521.1|2524.7|2520.7|2
1646131350000|2022-03-01 10:42:30|2525.2|2521.2|2524.6|2520.6|2525.2|2521.2|2524.6|2520.6|0
1646131360000|2022-03-01 10:42:40|2524.7|2520.7|2525.7|2521.7|2525.7|2521.7|2524.7|2520.7|3
1646131380000|2022-03-01 10:43:00|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|3
1646131400000|2022-03-01 10:43:20|||||||||1
1646131420000|2022-03-01 10:43:40|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|3
1646131430000|2022-03-01 10:43:50|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|1
1646131440000|2022-03-01 10:44:00|2525.7|2521.7|2525.6|2521.6|2525.7|2521.7|2525.6|2521.6|8
1646131470000|2022-03-01 10:44:30|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|10
1646131480000|2022-03-01 10:44:40|2524.6|2520.6|2525.6|2521.6|2525.6|2521.6|2524.6|2520.6|17
1646131490000|2022-03-01 10:44:50|||||||||2
1646131500000|2022-03-01 10:45:00|||||||||3
1646131510000|2022-03-01 10:45:10|2524.7|2520.7|2524.6|2520.6|2524.7|2520.7|2524.6|2520.6|5
1646131520000|2022-03-01 10:45:20|2524.7|2520.7|2524.7|2520.7|2525.2|2521.2|2524.7|2520.7|1
1646131530000|2022-03-01 10:45:30|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.2|2520.2|1
1646131550000|2022-03-01 10:45:50|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|4
1646131560000|2022-03-01 10:46:00|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|1
1646131610000|2022-03-01 10:46:50|||||||||1
1646131620000|2022-03-01 10:47:00|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|0
1646131660000|2022-03-01 10:47:40|2527.7|2523.7|2529.2|2525.2|2529.2|2525.2|2527.2|2523.2|13
1646131680000|2022-03-01 10:48:00|2528.2|2524.2|2529.6|2525.6|2529.6|2525.6|2528.2|2524.2|13
1646131690000|2022-03-01 10:48:10|2530|2526|2529.6|2525.6|2530.1|2526.1|2529.6|2525.6|0
1646131700000|2022-03-01 10:48:20|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|5
1646131720000|2022-03-01 10:48:40|2530.4|2526.4|2530.6|2526.6|2530.6|2526.6|2529.6|2525.6|2
1646131730000|2022-03-01 10:48:50|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2
1646131750000|2022-03-01 10:49:10|2531.8|2527.8|2532.7|2528.7|2532.7|2528.7|2531.8|2527.8|3
1646131760000|2022-03-01 10:49:20|2532.6|2528.6|2533.2|2529.2|2533.2|2529.2|2532.6|2528.6|4
1646131780000|2022-03-01 10:49:40|2532.7|2528.7|2532.4|2528.4|2532.7|2528.7|2532.4|2528.4|1
1646131790000|2022-03-01 10:49:50|2533.6|2529.6|2532.6|2528.6|2533.6|2529.6|2532.6|2528.6|31
1646131800000|2022-03-01 10:50:00|2533.2|2529.2|2533.6|2529.6|2533.6|2529.6|2533.2|2529.2|6
1646131810000|2022-03-01 10:50:10|2534.6|2530.6|2535|2531|2535|2531|2534.6|2530.6|1
1646131820000|2022-03-01 10:50:20|2536|2532|2535.6|2531.6|2536|2532|2535.6|2531.6|4
1646131840000|2022-03-01 10:50:40|||||||||1
1646131850000|2022-03-01 10:50:50|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|6
1646131860000|2022-03-01 10:51:00|2534.5|2530.5|2533.6|2529.6|2535|2531|2533.6|2529.6|4
1646131870000|2022-03-01 10:51:10|2534|2530|2534.1|2530.1|2534.1|2530.1|2533.6|2529.6|0
1646131890000|2022-03-01 10:51:30|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|0
1646131900000|2022-03-01 10:51:40|2533.6|2529.6|2533.6|2529.6|2534|2530|2532.6|2528.6|6
1646131920000|2022-03-01 10:52:00|2533.5|2529.5|2532.6|2528.6|2533.5|2529.5|2532.6|2528.6|1
1646131930000|2022-03-01 10:52:10|2532.1|2528.1|2532.6|2528.6|2532.6|2528.6|2532.1|2528.1|2
1646131960000|2022-03-01 10:52:40|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|1
1646131970000|2022-03-01 10:52:50|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|0
1646131980000|2022-03-01 10:53:00|2533.6|2529.6|2532.6|2528.6|2534|2530|2532.6|2528.6|2
1646131990000|2022-03-01 10:53:10|||||||||1
1646132040000|2022-03-01 10:54:00|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|3
1646132050000|2022-03-01 10:54:10|2534|2530|2536|2532|2536.5|2532.5|2534|2530|166
1646132070000|2022-03-01 10:54:30|2535.5|2531.5|2537|2533|2537|2533|2535.5|2531.5|6
1646132080000|2022-03-01 10:54:40|2536.5|2532.5|2535.4|2531.4|2536.5|2532.5|2535.4|2531.4|1
1646132100000|2022-03-01 10:55:00|2535.5|2531.5|2535.4|2531.4|2535.5|2531.5|2535|2531|4
1646132130000|2022-03-01 10:55:30|2535.2|2531.2|2533.4|2529.4|2535.2|2531.2|2533.4|2529.4|4
1646132140000|2022-03-01 10:55:40|2533.9|2529.9|2534|2530|2534.4|2530.4|2533.9|2529.9|1
1646132150000|2022-03-01 10:55:50|2534.4|2530.4|2534.4|2530.4|2534.4|2530.4|2534.4|2530.4|0
1646132160000|2022-03-01 10:56:00|2534|2530|2533.9|2529.9|2534.4|2530.4|2533.8|2529.8|6
1646132170000|2022-03-01 10:56:10|2534.4|2530.4|2534.4|2530.4|2534.4|2530.4|2534.4|2530.4|0
1646132180000|2022-03-01 10:56:20|2535.4|2531.4|2536.8|2532.8|2536.8|2532.8|2535.4|2531.4|6
1646132190000|2022-03-01 10:56:30|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2
1646132200000|2022-03-01 10:56:40|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|0
1646132210000|2022-03-01 10:56:50|2536.3|2532.3|2536.8|2532.8|2536.8|2532.8|2536.3|2532.3|1
1646132220000|2022-03-01 10:57:00|2536.9|2532.9|2536.8|2532.8|2536.9|2532.9|2536.5|2532.5|1
1646132240000|2022-03-01 10:57:20|2536.4|2532.4|2536|2532|2536.4|2532.4|2536|2532|0
1646132270000|2022-03-01 10:57:50|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|0
1646132280000|2022-03-01 10:58:00|2536.9|2532.9|2536.9|2532.9|2537.4|2533.4|2536.9|2532.9|2
1646132290000|2022-03-01 10:58:10|2537|2533|2537|2533|2537|2533|2537|2533|0
1646132310000|2022-03-01 10:58:30|2537.4|2533.4|2537.4|2533.4|2538.1|2534.1|2537|2533|2
1646132340000|2022-03-01 10:59:00|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|1
1646132350000|2022-03-01 10:59:10|2537|2533|2537.4|2533.4|2537.4|2533.4|2537|2533|60
1646132360000|2022-03-01 10:59:20|||||||||5
1646132370000|2022-03-01 10:59:30|2538.8|2534.8|2538.9|2534.9|2538.9|2534.9|2538.8|2534.8|9
1646132380000|2022-03-01 10:59:40|2539.3|2535.3|2539.9|2535.9|2539.9|2535.9|2539.3|2535.3|2
1646132400000|2022-03-01 11:00:00|2539|2535|2538|2534|2539|2535|2538|2534|1
1646132410000|2022-03-01 11:00:10|2537.9|2533.9|2536|2532|2537.9|2533.9|2536|2532|1
1646132420000|2022-03-01 11:00:20|2536.8|2532.8|2537.4|2533.4|2537.4|2533.4|2536.8|2532.8|0
1646132430000|2022-03-01 11:00:30|2535.8|2531.8|2535.4|2531.4|2535.8|2531.8|2535.4|2531.4|6
1646132440000|2022-03-01 11:00:40|2536|2532|2536|2532|2536.4|2532.4|2535.9|2531.9|3
1646132460000|2022-03-01 11:01:00|2536.4|2532.4|2537.9|2533.9|2537.9|2533.9|2536.4|2532.4|5
1646132480000|2022-03-01 11:01:20|2538.3|2534.3|2538.4|2534.4|2538.4|2534.4|2538.3|2534.3|0
1646132490000|2022-03-01 11:01:30|2538.1|2534.1|2537.4|2533.4|2538.1|2534.1|2537.4|2533.4|1
1646132500000|2022-03-01 11:01:40|2537|2533|2537|2533|2537|2533|2536.9|2532.9|1
1646132510000|2022-03-01 11:01:50|2535.9|2531.9|2536.9|2532.9|2536.9|2532.9|2535.9|2531.9|2
1646132520000|2022-03-01 11:02:00|2537|2533|2537|2533|2537|2533|2537|2533|3
1646132530000|2022-03-01 11:02:10|2536.9|2532.9|2537.4|2533.4|2537.4|2533.4|2536.9|2532.9|0
1646132550000|2022-03-01 11:02:30|2538.4|2534.4|2538|2534|2538.4|2534.4|2538|2534|5
1646132590000|2022-03-01 11:03:10|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|0
1646132600000|2022-03-01 11:03:20|2537.5|2533.5|2537.4|2533.4|2537.5|2533.5|2537.4|2533.4|0
1646132610000|2022-03-01 11:03:30|2537|2533|2536.4|2532.4|2537|2533|2536|2532|2
1646132620000|2022-03-01 11:03:40|2536.8|2532.8|2536.9|2532.9|2536.9|2532.9|2536.8|2532.8|0
1646132650000|2022-03-01 11:04:10|2537|2533|2537|2533|2537|2533|2537|2533|0
1646132700000|2022-03-01 11:05:00|2537.4|2533.4|2537.9|2533.9|2537.9|2533.9|2537.4|2533.4|3
1646132730000|2022-03-01 11:05:30|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|0
1646132740000|2022-03-01 11:05:40|2539.2|2535.2|2538|2534|2539.2|2535.2|2538|2534|1
1646132760000|2022-03-01 11:06:00|2537.9|2533.9|2538|2534|2538.4|2534.4|2537.9|2533.9|1
1646132770000|2022-03-01 11:06:10|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|0
1646132790000|2022-03-01 11:06:30|2538.3|2534.3|2539.4|2535.4|2539.4|2535.4|2538.3|2534.3|2
1646132800000|2022-03-01 11:06:40|2539.8|2535.8|2539.9|2535.9|2539.9|2535.9|2539.8|2535.8|0
1646132820000|2022-03-01 11:07:00|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|0
1646132830000|2022-03-01 11:07:10|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|1
1646132900000|2022-03-01 11:08:20|2539.4|2535.4|2538|2534|2539.4|2535.4|2538|2534|1
1646132910000|2022-03-01 11:08:30|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|0
1646132970000|2022-03-01 11:09:30|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|0
1646132980000|2022-03-01 11:09:40|2538.4|2534.4|2539.4|2535.4|2539.4|2535.4|2538.4|2534.4|1
1646132990000|2022-03-01 11:09:50|2539|2535|2538.4|2534.4|2539|2535|2538.4|2534.4|0
1646133000000|2022-03-01 11:10:00|2539.4|2535.4|2540|2536|2540|2536|2539.4|2535.4|2
1646133040000|2022-03-01 11:10:40|2540.4|2536.4|2540.8|2536.8|2540.8|2536.8|2540.4|2536.4|1
1646133060000|2022-03-01 11:11:00|2540.9|2536.9|2540.1|2536.1|2540.9|2536.9|2540.1|2536.1|1
1646133070000|2022-03-01 11:11:10|2540|2536|2540.9|2536.9|2540.9|2536.9|2540|2536|2
1646133080000|2022-03-01 11:11:20|||||||||1
1646133110000|2022-03-01 11:11:50|||||||||1
1646133120000|2022-03-01 11:12:00|2539.9|2535.9|2540.8|2536.8|2540.8|2536.8|2539.9|2535.9|5
1646133140000|2022-03-01 11:12:20|2541.2|2537.2|2540.8|2536.8|2541.4|2537.4|2540.4|2536.4|2
1646133150000|2022-03-01 11:12:30|2540.9|2536.9|2541.4|2537.4|2541.4|2537.4|2540.9|2536.9|3
1646133160000|2022-03-01 11:12:40|2541|2537|2541.4|2537.4|2541.4|2537.4|2540.9|2536.9|5
1646133170000|2022-03-01 11:12:50|||||||||29
1646133180000|2022-03-01 11:13:00|||||||||5
1646133200000|2022-03-01 11:13:20|2540.8|2536.8|2539.9|2535.9|2540.8|2536.8|2539.5|2535.5|4
1646133250000|2022-03-01 11:14:10|2539|2535|2539|2535|2539|2535|2539|2535|1
1646133260000|2022-03-01 11:14:20|2538.4|2534.4|2538.9|2534.9|2538.9|2534.9|2538.4|2534.4|1
1646133270000|2022-03-01 11:14:30|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538|2534|2
1646133280000|2022-03-01 11:14:40|2538|2534|2538|2534|2538|2534|2538|2534|0
1646133300000|2022-03-01 11:15:00|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.4|2533.4|1
1646133310000|2022-03-01 11:15:10|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|0
1646133320000|2022-03-01 11:15:20|2538.6|2534.6|2539.4|2535.4|2539.4|2535.4|2538.6|2534.6|8
1646133330000|2022-03-01 11:15:30|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|0
1646133340000|2022-03-01 11:15:40|2540|2536|2540|2536|2540|2536|2540|2536|1
1646133350000|2022-03-01 11:15:50|2540.4|2536.4|2540|2536|2540.4|2536.4|2540|2536|0
1646133360000|2022-03-01 11:16:00|2539.4|2535.4|2539.8|2535.8|2540.4|2536.4|2539.4|2535.4|2
1646133370000|2022-03-01 11:16:10|2540|2536|2540|2536|2540|2536|2540|2536|0
1646133600000|2022-03-01 11:20:00|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2
1646133670000|2022-03-01 11:21:10|2540|2536|2540|2536|2540|2536|2540|2536|1
1646133680000|2022-03-01 11:21:20|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|14
1646133690000|2022-03-01 11:21:30|2541|2537|2541|2537|2541|2537|2541|2537|0
1646133720000|2022-03-01 11:22:00|2541.4|2537.4|2540.4|2536.4|2541.4|2537.4|2540.4|2536.4|0
1646133730000|2022-03-01 11:22:10|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|1
1646133770000|2022-03-01 11:22:50|2540.8|2536.8|2539.9|2535.9|2540.8|2536.8|2539.9|2535.9|2
1646133840000|2022-03-01 11:24:00|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|0
1646133850000|2022-03-01 11:24:10|2540|2536|2540.4|2536.4|2540.4|2536.4|2540|2536|0
1646133860000|2022-03-01 11:24:20|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541|2537|4
1646133870000|2022-03-01 11:24:30|2541|2537|2541|2537|2541|2537|2541|2537|0
1646133890000|2022-03-01 11:24:50|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|0
1646133960000|2022-03-01 11:26:00|2540|2536|2540|2536|2540|2536|2540|2536|1
1646134000000|2022-03-01 11:26:40|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|0
1646134010000|2022-03-01 11:26:50|2540.6|2536.6|2541|2537|2541|2537|2540.6|2536.6|1
1646134040000|2022-03-01 11:27:20|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|1
1646134050000|2022-03-01 11:27:30|2539.4|2535.4|2539.9|2535.9|2539.9|2535.9|2539.4|2535.4|1
1646134060000|2022-03-01 11:27:40|2540.3|2536.3|2540.4|2536.4|2540.4|2536.4|2540.3|2536.3|0
1646134070000|2022-03-01 11:27:50|2540|2536|2540|2536|2540|2536|2540|2536|0
1646134080000|2022-03-01 11:28:00|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|0
1646134130000|2022-03-01 11:28:50|2539.5|2535.5|2539.4|2535.4|2539.5|2535.5|2539.4|2535.4|0
1646134170000|2022-03-01 11:29:30|2539|2535|2537.9|2533.9|2539|2535|2537.9|2533.9|3
1646134190000|2022-03-01 11:29:50|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|1
1646134260000|2022-03-01 11:31:00|2536.6|2532.6|2536.1|2532.1|2537|2533|2536.1|2532.1|3
1646134270000|2022-03-01 11:31:10|2536|2532|2536|2532|2536|2532|2536|2532|0
1646134290000|2022-03-01 11:31:30|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|1
1646134300000|2022-03-01 11:31:40|2535.4|2531.4|2535|2531|2535.4|2531.4|2535|2531|9
1646134310000|2022-03-01 11:31:50|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|0
1646134320000|2022-03-01 11:32:00|2535.4|2531.4|2535|2531|2535.4|2531.4|2535|2531|7
1646134330000|2022-03-01 11:32:10|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|0
1646134360000|2022-03-01 11:32:40|2535|2531|2535|2531|2535|2531|2535|2531|0
1646134390000|2022-03-01 11:33:10|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|0
1646134420000|2022-03-01 11:33:40|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|0
1646134430000|2022-03-01 11:33:50|2535.8|2531.8|2536.9|2532.9|2536.9|2532.9|2535.8|2531.8|7
1646134440000|2022-03-01 11:34:00|2537|2533|2536.9|2532.9|2537|2533|2536.5|2532.5|1
1646134450000|2022-03-01 11:34:10|2537|2533|2537|2533|2537|2533|2537|2533|1
1646134470000|2022-03-01 11:34:30|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|0
1646134500000|2022-03-01 11:35:00|2537.3|2533.3|2536.9|2532.9|2537.3|2533.3|2536.9|2532.9|2
1646134560000|2022-03-01 11:36:00|2536.4|2532.4|2536.4|2532.4|2536.4|2532.4|2536.4|2532.4|1
1646134600000|2022-03-01 11:36:40|2537|2533|2537|2533|2537|2533|2537|2533|1
1646134610000|2022-03-01 11:36:50|2537.8|2533.8|2539.4|2535.4|2539.8|2535.8|2537.8|2533.8|23
1646134620000|2022-03-01 11:37:00|||||||||3
1646134630000|2022-03-01 11:37:10|||||||||4
1646134680000|2022-03-01 11:38:00|2539.8|2535.8|2539.9|2535.9|2539.9|2535.9|2539.8|2535.8|3
1646134690000|2022-03-01 11:38:10|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|0
1646134710000|2022-03-01 11:38:30|||||||||1
1646134730000|2022-03-01 11:38:50|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|3
1646134740000|2022-03-01 11:39:00|2542.2|2538.2|2542.9|2538.9|2543.9|2539.9|2542.2|2538.2|14
1646134750000|2022-03-01 11:39:10|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|0
1646134770000|2022-03-01 11:39:30|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542|2538|2
1646134800000|2022-03-01 11:40:00|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|4
1646134830000|2022-03-01 11:40:30|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|0
1646134850000|2022-03-01 11:40:50|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|3
1646134860000|2022-03-01 11:41:00|||||||||6
1646134880000|2022-03-01 11:41:20|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|18
1646134910000|2022-03-01 11:41:50|||||||||2
1646134920000|2022-03-01 11:42:00|2543.4|2539.4|2543|2539|2543.5|2539.5|2543|2539|9
1646134930000|2022-03-01 11:42:10|2543.3|2539.3|2543.4|2539.4|2543.4|2539.4|2543.3|2539.3|0
1646134950000|2022-03-01 11:42:30|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|0
1646134970000|2022-03-01 11:42:50|2543|2539|2543.4|2539.4|2543.4|2539.4|2543|2539|1
1646134990000|2022-03-01 11:43:10|2540|2536|2540.4|2536.4|2540.4|2536.4|2540|2536|52
1646135040000|2022-03-01 11:44:00|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.4|2537.4|9
1646135050000|2022-03-01 11:44:10|2542.2|2538.2|2541.8|2537.8|2542.4|2538.4|2541.8|2537.8|2
1646135080000|2022-03-01 11:44:40|2541.9|2537.9|2541.4|2537.4|2541.9|2537.9|2541.4|2537.4|1
1646135100000|2022-03-01 11:45:00|||||||||11
1646135140000|2022-03-01 11:45:40|2542.4|2538.4|2544.4|2540.4|2544.4|2540.4|2542.4|2538.4|12
1646135150000|2022-03-01 11:45:50|2544.5|2540.5|2544|2540|2545.3|2541.3|2544|2540|3
1646135160000|2022-03-01 11:46:00|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|0
1646135220000|2022-03-01 11:47:00|2544|2540|2544|2540|2544|2540|2544|2540|0
1646135300000|2022-03-01 11:48:20|2544.4|2540.4|2543.5|2539.5|2544.4|2540.4|2543.5|2539.5|1
1646135310000|2022-03-01 11:48:30|||||||||1
1646135320000|2022-03-01 11:48:40|2543.8|2539.8|2545|2541|2545.4|2541.4|2543.8|2539.8|2
1646135370000|2022-03-01 11:49:30|2545.4|2541.4|2545.5|2541.5|2545.5|2541.5|2545.4|2541.4|0
1646135390000|2022-03-01 11:49:50|2546|2542|2546|2542|2546.5|2542.5|2546|2542|17
1646135400000|2022-03-01 11:50:00|2545.5|2541.5|2546|2542|2546|2542|2545.5|2541.5|3
1646135410000|2022-03-01 11:50:10|2546.4|2542.4|2546.5|2542.5|2546.5|2542.5|2546.4|2542.4|0
1646135460000|2022-03-01 11:51:00|||||||||2
1646135470000|2022-03-01 11:51:10|||||||||1
1646135510000|2022-03-01 11:51:50|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|29
1646135520000|2022-03-01 11:52:00|2545|2541|2544|2540|2545|2541|2544|2540|0
1646135570000|2022-03-01 11:52:50|2543.4|2539.4|2543|2539|2543.4|2539.4|2543|2539|1
1646135620000|2022-03-01 11:53:40|2543.4|2539.4|2543|2539|2543.4|2539.4|2543|2539|1
1646135640000|2022-03-01 11:54:00|2542.6|2538.6|2542.5|2538.5|2542.6|2538.6|2541.8|2537.8|3
1646135660000|2022-03-01 11:54:20|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|9
1646135680000|2022-03-01 11:54:40|2544|2540|2544|2540|2544|2540|2544|2540|2
1646135740000|2022-03-01 11:55:40|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|6
1646135760000|2022-03-01 11:56:00|||||||||1
1646135770000|2022-03-01 11:56:10|2543|2539|2543|2539|2543|2539|2543|2539|1
1646135780000|2022-03-01 11:56:20|2542.3|2538.3|2542|2538|2542.3|2538.3|2542|2538|0
1646135790000|2022-03-01 11:56:30|2542.4|2538.4|2542.5|2538.5|2542.5|2538.5|2542.4|2538.4|0
1646135800000|2022-03-01 11:56:40|2542.2|2538.2|2542.5|2538.5|2542.5|2538.5|2542.2|2538.2|0
1646135820000|2022-03-01 11:57:00|||||||||1
1646135870000|2022-03-01 11:57:50|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|5
1646135880000|2022-03-01 11:58:00|2541.5|2537.5|2541.4|2537.4|2541.5|2537.5|2541.4|2537.4|37
1646135890000|2022-03-01 11:58:10|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|52
1646135920000|2022-03-01 11:58:40|2541.4|2537.4|2538.4|2534.4|2541.4|2537.4|2538.4|2534.4|13
1646135940000|2022-03-01 11:59:00|||||||||20
1646135950000|2022-03-01 11:59:10|||||||||7
1646135960000|2022-03-01 11:59:20|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|4
1646135970000|2022-03-01 11:59:30|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|7
1646135980000|2022-03-01 11:59:40|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2
1646135990000|2022-03-01 11:59:50|||||||||10
1646136000000|2022-03-01 12:00:00|2539.4|2535.4|2539|2535|2540.4|2536.4|2539|2535|25
1646136010000|2022-03-01 12:00:10|2538.5|2534.5|2536.5|2532.5|2538.5|2534.5|2536.5|2532.5|133
1646136020000|2022-03-01 12:00:20|2537.3|2533.3|2538.5|2534.5|2538.5|2534.5|2537.3|2533.3|6
1646136060000|2022-03-01 12:01:00|2537|2533|2537|2533|2537|2533|2537|2533|7
1646136070000|2022-03-01 12:01:10|2536|2532|2536.5|2532.5|2536.5|2532.5|2536|2532|1
1646136080000|2022-03-01 12:01:20|2536|2532|2536|2532|2536|2532|2536|2532|1
1646136090000|2022-03-01 12:01:30|2536.4|2532.4|2537|2533|2537|2533|2536.4|2532.4|4
1646136100000|2022-03-01 12:01:40|2536|2532|2536.5|2532.5|2536.5|2532.5|2536|2532|0
1646136120000|2022-03-01 12:02:00|2536.4|2532.4|2536|2532|2536.4|2532.4|2536|2532|2
1646136130000|2022-03-01 12:02:10|2536.4|2532.4|2536.4|2532.4|2536.4|2532.4|2536.4|2532.4|0
1646136150000|2022-03-01 12:02:30|2539.4|2535.4|2540.4|2536.4|2540.4|2536.4|2539.4|2535.4|4
1646136160000|2022-03-01 12:02:40|2541.4|2537.4|2541|2537|2542.8|2538.8|2541|2537|6
1646136170000|2022-03-01 12:02:50|2541.2|2537.2|2542|2538|2542|2538|2541.2|2537.2|6
1646136180000|2022-03-01 12:03:00|2541.9|2537.9|2542.3|2538.3|2542.3|2538.3|2541.9|2537.9|0
1646136190000|2022-03-01 12:03:10|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|0
1646136200000|2022-03-01 12:03:20|2542.3|2538.3|2540.4|2536.4|2542.3|2538.3|2540.4|2536.4|13
1646136210000|2022-03-01 12:03:30|2539.5|2535.5|2539.4|2535.4|2539.5|2535.5|2539.4|2535.4|7
1646136230000|2022-03-01 12:03:50|||||||||18
1646136240000|2022-03-01 12:04:00|||||||||1
1646136300000|2022-03-01 12:05:00|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|56
1646136330000|2022-03-01 12:05:30|2539.4|2535.4|2539.4|2535.4|2539.5|2535.5|2539.4|2535.4|8
1646136340000|2022-03-01 12:05:40|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|0
1646136350000|2022-03-01 12:05:50|2539.4|2535.4|2538.3|2534.3|2539.4|2535.4|2538.3|2534.3|2
1646136360000|2022-03-01 12:06:00|2538.2|2534.2|2538.7|2534.7|2538.7|2534.7|2537.7|2533.7|3
1646136370000|2022-03-01 12:06:10|2538.2|2534.2|2537.7|2533.7|2538.2|2534.2|2537.3|2533.3|2
1646136380000|2022-03-01 12:06:20|2538.2|2534.2|2539.8|2535.8|2539.8|2535.8|2538.2|2534.2|7
1646136390000|2022-03-01 12:06:30|2543.3|2539.3|2542.7|2538.7|2543.3|2539.3|2542.3|2538.3|15
1646136400000|2022-03-01 12:06:40|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2
1646136410000|2022-03-01 12:06:50|2542.7|2538.7|2541.7|2537.7|2542.7|2538.7|2541.3|2537.3|2
1646136420000|2022-03-01 12:07:00|2541.3|2537.3|2542.7|2538.7|2542.7|2538.7|2541.3|2537.3|6
1646136430000|2022-03-01 12:07:10|2542.3|2538.3|2542.7|2538.7|2542.7|2538.7|2542.3|2538.3|2
1646136450000|2022-03-01 12:07:30|2541.9|2537.9|2542|2538|2542|2538|2541.7|2537.7|2
1646136460000|2022-03-01 12:07:40|2542.3|2538.3|2542.3|2538.3|2542.7|2538.7|2542.3|2538.3|2
1646136470000|2022-03-01 12:07:50|2542.7|2538.7|2541.3|2537.3|2542.7|2538.7|2541.3|2537.3|2
1646136480000|2022-03-01 12:08:00|2541.7|2537.7|2540.8|2536.8|2542.7|2538.7|2540.8|2536.8|15
1646136490000|2022-03-01 12:08:10|||||||||1
1646136500000|2022-03-01 12:08:20|||||||||1
1646136510000|2022-03-01 12:08:30|||||||||5
1646136520000|2022-03-01 12:08:40|2539.3|2535.3|2540.7|2536.7|2540.7|2536.7|2539.3|2535.3|11
1646136530000|2022-03-01 12:08:50|2540.3|2536.3|2539.7|2535.7|2540.3|2536.3|2539.3|2535.3|3
1646136540000|2022-03-01 12:09:00|||||||||1
1646136550000|2022-03-01 12:09:10|2539.3|2535.3|2538.9|2534.9|2539.7|2535.7|2538.9|2534.9|2
1646136560000|2022-03-01 12:09:20|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.3|2534.3|3
1646136570000|2022-03-01 12:09:30|||||||||1
1646136580000|2022-03-01 12:09:40|||||||||2
1646136590000|2022-03-01 12:09:50|||||||||1
1646136600000|2022-03-01 12:10:00|2538.9|2534.9|2539.7|2535.7|2539.7|2535.7|2538.9|2534.9|3
1646136610000|2022-03-01 12:10:10|||||||||2
1646136620000|2022-03-01 12:10:20|||||||||1
1646136630000|2022-03-01 12:10:30|||||||||2
1646136640000|2022-03-01 12:10:40|2539.3|2535.3|2538.7|2534.7|2539.3|2535.3|2538.7|2534.7|2
1646136650000|2022-03-01 12:10:50|||||||||2
1646136660000|2022-03-01 12:11:00|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.3|2535.3|19
1646136670000|2022-03-01 12:11:10|2539.9|2535.9|2538.7|2534.7|2540.3|2536.3|2538.7|2534.7|8
1646136680000|2022-03-01 12:11:20|2539.3|2535.3|2539.7|2535.7|2539.7|2535.7|2539.3|2535.3|3
1646136690000|2022-03-01 12:11:30|2538.4|2534.4|2538.7|2534.7|2538.7|2534.7|2537.7|2533.7|3
1646136710000|2022-03-01 12:11:50|2537.7|2533.7|2536.3|2532.3|2537.7|2533.7|2536.3|2532.3|4
1646136720000|2022-03-01 12:12:00|2537|2533|2537|2533|2537.4|2533.4|2537|2533|109
1646136730000|2022-03-01 12:12:10|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|0
1646136740000|2022-03-01 12:12:20|2537|2533|2537|2533|2537|2533|2537|2533|4
1646136750000|2022-03-01 12:12:30|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|0
1646136760000|2022-03-01 12:12:40|2537|2533|2537.4|2533.4|2537.4|2533.4|2536.7|2532.7|4
1646136770000|2022-03-01 12:12:50|2537|2533|2537.4|2533.4|2537.4|2533.4|2537|2533|5
1646136790000|2022-03-01 12:13:10|||||||||1
1646136800000|2022-03-01 12:13:20|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|13
1646136810000|2022-03-01 12:13:30|2538.4|2534.4|2538|2534|2538.4|2534.4|2537.5|2533.5|3
1646136820000|2022-03-01 12:13:40|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|0
1646136830000|2022-03-01 12:13:50|||||||||1
1646136860000|2022-03-01 12:14:20|||||||||1
1646136910000|2022-03-01 12:15:10|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|11
1646136920000|2022-03-01 12:15:20|2539|2535|2539|2535|2539.4|2535.4|2539|2535|3
1646136930000|2022-03-01 12:15:30|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|0
1646136940000|2022-03-01 12:15:40|2539|2535|2539.4|2535.4|2539.4|2535.4|2539|2535|2
1646136950000|2022-03-01 12:15:50|2539|2535|2539|2535|2539|2535|2539|2535|2
1646136960000|2022-03-01 12:16:00|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|0
1646136970000|2022-03-01 12:16:10|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538|2534|1
1646136990000|2022-03-01 12:16:30|2537.5|2533.5|2537.4|2533.4|2537.5|2533.5|2536.5|2532.5|5
1646137000000|2022-03-01 12:16:40|2537|2533|2537.4|2533.4|2537.4|2533.4|2537|2533|2
1646137160000|2022-03-01 12:19:20|2538.6|2534.6|2539.1|2535.1|2539.3|2535.3|2538.6|2534.6|2
1646137180000|2022-03-01 12:19:40|2538.7|2534.7|2538.4|2534.4|2538.7|2534.7|2538.4|2534.4|5
1646137190000|2022-03-01 12:19:50|2538.3|2534.3|2538.4|2534.4|2538.4|2534.4|2537.6|2533.6|3
1646137210000|2022-03-01 12:20:10|||||||||2
1646137270000|2022-03-01 12:21:10|2539.4|2535.4|2539.6|2535.6|2539.6|2535.6|2539.4|2535.4|2
1646137290000|2022-03-01 12:21:30|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|0
1646137310000|2022-03-01 12:21:50|||||||||3
1646137320000|2022-03-01 12:22:00|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|0
1646137330000|2022-03-01 12:22:10|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|0
1646137340000|2022-03-01 12:22:20|2538.6|2534.6|2539.4|2535.4|2539.4|2535.4|2538.4|2534.4|6
1646137430000|2022-03-01 12:23:50|2539.1|2535.1|2538.4|2534.4|2539.1|2535.1|2538.1|2534.1|3
1646137440000|2022-03-01 12:24:00|||||||||1
1646137460000|2022-03-01 12:24:20|||||||||3
1646137500000|2022-03-01 12:25:00|2538.1|2534.1|2538.4|2534.4|2538.4|2534.4|2537.3|2533.3|10
1646137520000|2022-03-01 12:25:20|||||||||1
1646137580000|2022-03-01 12:26:20|2538.1|2534.1|2538.4|2534.4|2538.4|2534.4|2538.1|2534.1|4
1646137610000|2022-03-01 12:26:50|2537.1|2533.1|2537.4|2533.4|2537.4|2533.4|2537.1|2533.1|1
1646137630000|2022-03-01 12:27:10|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|14
1646137650000|2022-03-01 12:27:30|2538.8|2534.8|2539.6|2535.6|2539.6|2535.6|2538.8|2534.8|4
1646137670000|2022-03-01 12:27:50|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|3
1646137770000|2022-03-01 12:29:30|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|0
1646137790000|2022-03-01 12:29:50|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|9
1646137800000|2022-03-01 12:30:00|2538.7|2534.7|2538.4|2534.4|2538.7|2534.7|2538.4|2534.4|1
1646137810000|2022-03-01 12:30:10|2538.6|2534.6|2537.4|2533.4|2538.6|2534.6|2537.4|2533.4|8
1646137830000|2022-03-01 12:30:30|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|0
1646137850000|2022-03-01 12:30:50|2537.6|2533.6|2536.7|2532.7|2537.6|2533.6|2536.7|2532.7|14
1646137860000|2022-03-01 12:31:00|2535.7|2531.7|2535.4|2531.4|2537.1|2533.1|2534.7|2530.7|16
1646137870000|2022-03-01 12:31:10|2535.7|2531.7|2534.7|2530.7|2535.7|2531.7|2534.7|2530.7|1
1646137880000|2022-03-01 12:31:20|2534.3|2530.3|2534.7|2530.7|2534.7|2530.7|2534.3|2530.3|8
1646137890000|2022-03-01 12:31:30|2534.3|2530.3|2533.8|2529.8|2534.3|2530.3|2533.8|2529.8|2
1646137900000|2022-03-01 12:31:40|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|0
1646137910000|2022-03-01 12:31:50|2534.3|2530.3|2534.7|2530.7|2534.7|2530.7|2533.7|2529.7|11
1646137920000|2022-03-01 12:32:00|2534.3|2530.3|2534.7|2530.7|2534.7|2530.7|2534.3|2530.3|0
1646137940000|2022-03-01 12:32:20|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|1
1646137950000|2022-03-01 12:32:30|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|0
1646137990000|2022-03-01 12:33:10|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|0
1646138000000|2022-03-01 12:33:20|2533.7|2529.7|2532.3|2528.3|2533.7|2529.7|2532.3|2528.3|3
1646138010000|2022-03-01 12:33:30|2532.7|2528.7|2531.7|2527.7|2532.7|2528.7|2531.7|2527.7|5
1646138030000|2022-03-01 12:33:50|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|1
1646138040000|2022-03-01 12:34:00|2531.7|2527.7|2531.3|2527.3|2531.7|2527.7|2531.3|2527.3|0
1646138060000|2022-03-01 12:34:20|2530.9|2526.9|2531.1|2527.1|2531.1|2527.1|2530.9|2526.9|1
1646138070000|2022-03-01 12:34:30|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|0
1646138080000|2022-03-01 12:34:40|2530.8|2526.8|2531.3|2527.3|2531.3|2527.3|2530.8|2526.8|1
1646138100000|2022-03-01 12:35:00|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|0
1646138110000|2022-03-01 12:35:10|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|0
1646138170000|2022-03-01 12:36:10|2531.7|2527.7|2532.7|2528.7|2532.7|2528.7|2531.7|2527.7|1
1646138180000|2022-03-01 12:36:20|2532.9|2528.9|2533.7|2529.7|2533.7|2529.7|2532.9|2528.9|11
1646138210000|2022-03-01 12:36:50|||||||||10
1646138240000|2022-03-01 12:37:20|||||||||20
1646138250000|2022-03-01 12:37:30|2532.7|2528.7|2531.3|2527.3|2532.7|2528.7|2531.3|2527.3|3
1646138280000|2022-03-01 12:38:00|2531.2|2527.2|2530.7|2526.7|2531.2|2527.2|2530.7|2526.7|0
1646138320000|2022-03-01 12:38:40|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|5
1646138330000|2022-03-01 12:38:50|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|0
1646138340000|2022-03-01 12:39:00|2531.4|2527.4|2531.7|2527.7|2531.7|2527.7|2531.2|2527.2|6
1646138390000|2022-03-01 12:39:50|2532.8|2528.8|2532.4|2528.4|2532.8|2528.8|2532.4|2528.4|5
1646138400000|2022-03-01 12:40:00|2531.7|2527.7|2530.3|2526.3|2531.7|2527.7|2530.3|2526.3|13
1646138410000|2022-03-01 12:40:10|2530.2|2526.2|2530.3|2526.3|2530.3|2526.3|2530.2|2526.2|5
1646138430000|2022-03-01 12:40:30|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|0
1646138450000|2022-03-01 12:40:50|2529.7|2525.7|2530.2|2526.2|2530.2|2526.2|2529.3|2525.3|5
1646138470000|2022-03-01 12:41:10|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|0
1646138500000|2022-03-01 12:41:40|2530.7|2526.7|2530.3|2526.3|2530.7|2526.7|2530.3|2526.3|2
1646138510000|2022-03-01 12:41:50|||||||||10
1646138520000|2022-03-01 12:42:00|2530.2|2526.2|2530.3|2526.3|2530.3|2526.3|2530.2|2526.2|5
1646138570000|2022-03-01 12:42:50|2530.2|2526.2|2530.2|2526.2|2530.7|2526.7|2530.2|2526.2|4
1646138580000|2022-03-01 12:43:00|||||||||10
1646138590000|2022-03-01 12:43:10|2530.7|2526.7|2530.3|2526.3|2530.7|2526.7|2530.3|2526.3|0
1646138610000|2022-03-01 12:43:30|2530.7|2526.7|2530.3|2526.3|2530.7|2526.7|2530.3|2526.3|5
1646138620000|2022-03-01 12:43:40|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|1
1646138650000|2022-03-01 12:44:10|||||||||1
1646138690000|2022-03-01 12:44:50|2531.7|2527.7|2531.3|2527.3|2531.7|2527.7|2531.3|2527.3|4
1646138750000|2022-03-01 12:45:50|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|0
1646138780000|2022-03-01 12:46:20|||||||||1
1646138810000|2022-03-01 12:46:50|2531.5|2527.5|2530.1|2526.1|2531.5|2527.5|2529.9|2525.9|1
1646138820000|2022-03-01 12:47:00|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|0
1646138850000|2022-03-01 12:47:30|2529.8|2525.8|2529.7|2525.7|2529.8|2525.8|2529.7|2525.7|0
1646138890000|2022-03-01 12:48:10|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|2
1646138980000|2022-03-01 12:49:40|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|10
1646138990000|2022-03-01 12:49:50|2529.9|2525.9|2532.7|2528.7|2532.7|2528.7|2529.9|2525.9|103
1646139000000|2022-03-01 12:50:00|2531.9|2527.9|2531.7|2527.7|2531.9|2527.9|2531.1|2527.1|3
1646139010000|2022-03-01 12:50:10|2532.1|2528.1|2532.7|2528.7|2532.7|2528.7|2532.1|2528.1|5
1646139030000|2022-03-01 12:50:30|2532.5|2528.5|2531.7|2527.7|2532.5|2528.5|2531.7|2527.7|11
1646139070000|2022-03-01 12:51:10|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|1
1646139090000|2022-03-01 12:51:30|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|1
1646139100000|2022-03-01 12:51:40|2531.5|2527.5|2531.7|2527.7|2531.7|2527.7|2531.5|2527.5|0
1646139150000|2022-03-01 12:52:30|2531.6|2527.6|2529.1|2525.1|2531.6|2527.6|2529.1|2525.1|4
1646139300000|2022-03-01 12:55:00|||||||||1
1646139330000|2022-03-01 12:55:30|2528.7|2524.7|2528|2524|2528.7|2524.7|2528|2524|17
1646139340000|2022-03-01 12:55:40|2527.6|2523.6|2528.6|2524.6|2528.6|2524.6|2526.7|2522.7|5
1646139350000|2022-03-01 12:55:50|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|1
1646139360000|2022-03-01 12:56:00|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|2
1646139380000|2022-03-01 12:56:20|2528.7|2524.7|2530.5|2526.5|2530.5|2526.5|2528.7|2524.7|5
1646139400000|2022-03-01 12:56:40|2531.1|2527.1|2531.5|2527.5|2531.5|2527.5|2531.1|2527.1|1
1646139410000|2022-03-01 12:56:50|2531.3|2527.3|2531.8|2527.8|2531.8|2527.8|2531|2527|4
1646139420000|2022-03-01 12:57:00|2532.6|2528.6|2531.5|2527.5|2533|2529|2531.1|2527.1|21
1646139430000|2022-03-01 12:57:10|2532|2528|2531.5|2527.5|2532|2528|2531.5|2527.5|3
1646139440000|2022-03-01 12:57:20|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|2
1646139470000|2022-03-01 12:57:50|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|0
1646139480000|2022-03-01 12:58:00|2531.8|2527.8|2532|2528|2532|2528|2531.8|2527.8|6
1646139520000|2022-03-01 12:58:40|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|0
1646139530000|2022-03-01 12:58:50|2530.3|2526.3|2529|2525|2530.5|2526.5|2529|2525|16
1646139550000|2022-03-01 12:59:10|2529.3|2525.3|2529.5|2525.5|2529.5|2525.5|2529.3|2525.3|1
1646139580000|2022-03-01 12:59:40|2529.7|2525.7|2530.5|2526.5|2530.5|2526.5|2529.7|2525.7|1
1646139590000|2022-03-01 12:59:50|2530|2526|2531.8|2527.8|2531.8|2527.8|2530|2526|21
1646139600000|2022-03-01 13:00:00|2532|2528|2531.5|2527.5|2533|2529|2531.5|2527.5|66
1646139610000|2022-03-01 13:00:10|2531.3|2527.3|2530|2526|2532.5|2528.5|2530|2526|24
1646139620000|2022-03-01 13:00:20|2529.1|2525.1|2527.8|2523.8|2529.1|2525.1|2527.8|2523.8|1
1646139630000|2022-03-01 13:00:30|2528|2524|2526.6|2522.6|2528|2524|2526.6|2522.6|8
1646139640000|2022-03-01 13:00:40|||||||||5
1646139650000|2022-03-01 13:00:50|||||||||1
1646139660000|2022-03-01 13:01:00|2527.5|2523.5|2529.1|2525.1|2531.7|2527.7|2527.5|2523.5|48
1646139670000|2022-03-01 13:01:10|2528.6|2524.6|2527.6|2523.6|2528.6|2524.6|2527.6|2523.6|17
1646139680000|2022-03-01 13:01:20|||||||||3
1646139690000|2022-03-01 13:01:30|2526.6|2522.6|2527.6|2523.6|2527.6|2523.6|2526.6|2522.6|16
1646139700000|2022-03-01 13:01:40|2527.1|2523.1|2526.5|2522.5|2527.6|2523.6|2526.5|2522.5|12
1646139710000|2022-03-01 13:01:50|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|1
1646139720000|2022-03-01 13:02:00|2527.3|2523.3|2525.6|2521.6|2527.3|2523.3|2525.6|2521.6|4
1646139730000|2022-03-01 13:02:10|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|7
1646139740000|2022-03-01 13:02:20|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2
1646139750000|2022-03-01 13:02:30|2526.6|2522.6|2526.5|2522.5|2526.6|2522.6|2526.5|2522.5|31
1646139760000|2022-03-01 13:02:40|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|4
1646139780000|2022-03-01 13:03:00|||||||||1
1646139800000|2022-03-01 13:03:20|2527.1|2523.1|2528.5|2524.5|2528.5|2524.5|2527.1|2523.1|26
1646139810000|2022-03-01 13:03:30|2529.5|2525.5|2528.1|2524.1|2529.5|2525.5|2528.1|2524.1|3
1646139820000|2022-03-01 13:03:40|2527.6|2523.6|2526.6|2522.6|2527.6|2523.6|2526.6|2522.6|1
1646139830000|2022-03-01 13:03:50|||||||||1
1646139840000|2022-03-01 13:04:00|||||||||3
1646139860000|2022-03-01 13:04:20|||||||||8
1646139880000|2022-03-01 13:04:40|2527.5|2523.5|2529|2525|2529|2525|2527.5|2523.5|11
1646139890000|2022-03-01 13:04:50|2529.5|2525.5|2528.1|2524.1|2530.1|2526.1|2528.1|2524.1|4
1646139900000|2022-03-01 13:05:00|2528.5|2524.5|2530.5|2526.5|2530.5|2526.5|2528.5|2524.5|12
1646139910000|2022-03-01 13:05:10|2531.6|2527.6|2529.5|2525.5|2531.6|2527.6|2529.5|2525.5|32
1646139950000|2022-03-01 13:05:50|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|1
1646139990000|2022-03-01 13:06:30|2529|2525|2529|2525|2529|2525|2529|2525|0
1646140000000|2022-03-01 13:06:40|2529.6|2525.6|2529.5|2525.5|2529.6|2525.6|2529.1|2525.1|3
1646140010000|2022-03-01 13:06:50|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|1
1646140020000|2022-03-01 13:07:00|||||||||1
1646140050000|2022-03-01 13:07:30|2530.4|2526.4|2529.1|2525.1|2530.4|2526.4|2529.1|2525.1|2
1646140070000|2022-03-01 13:07:50|2529.5|2525.5|2530.6|2526.6|2530.6|2526.6|2529.5|2525.5|17
1646140080000|2022-03-01 13:08:00|2531.1|2527.1|2531.5|2527.5|2531.5|2527.5|2531.1|2527.1|2
1646140100000|2022-03-01 13:08:20|2532.4|2528.4|2531.6|2527.6|2532.4|2528.4|2531.6|2527.6|7
1646140110000|2022-03-01 13:08:30|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|0
1646140120000|2022-03-01 13:08:40|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2
1646140140000|2022-03-01 13:09:00|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|1
1646140150000|2022-03-01 13:09:10|2533.4|2529.4|2531.5|2527.5|2533.4|2529.4|2531.5|2527.5|14
1646140160000|2022-03-01 13:09:20|||||||||10
1646140180000|2022-03-01 13:09:40|2530.9|2526.9|2530.4|2526.4|2530.9|2526.9|2530.4|2526.4|10
1646140190000|2022-03-01 13:09:50|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|1
1646140200000|2022-03-01 13:10:00|||||||||2
1646140220000|2022-03-01 13:10:20|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|6
1646140240000|2022-03-01 13:10:40|||||||||1
1646140250000|2022-03-01 13:10:50|2531.1|2527.1|2530.5|2526.5|2531.1|2527.1|2530.5|2526.5|1
1646140260000|2022-03-01 13:11:00|||||||||3
1646140290000|2022-03-01 13:11:30|||||||||1
1646140300000|2022-03-01 13:11:40|2532.7|2528.7|2532.4|2528.4|2532.7|2528.7|2532.4|2528.4|2
1646140310000|2022-03-01 13:11:50|2532.5|2528.5|2532.2|2528.2|2532.5|2528.5|2531.9|2527.9|6
1646140320000|2022-03-01 13:12:00|2532.4|2528.4|2530.5|2526.5|2532.4|2528.4|2530.5|2526.5|15
1646140330000|2022-03-01 13:12:10|2530.6|2526.6|2530.1|2526.1|2530.6|2526.6|2529.6|2525.6|15
1646140340000|2022-03-01 13:12:20|2529.6|2525.6|2527.6|2523.6|2529.6|2525.6|2527.6|2523.6|14
1646140350000|2022-03-01 13:12:30|2528.1|2524.1|2528.5|2524.5|2528.5|2524.5|2528.1|2524.1|2
1646140360000|2022-03-01 13:12:40|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|1
1646140370000|2022-03-01 13:12:50|2529.1|2525.1|2528.5|2524.5|2529.1|2525.1|2528.1|2524.1|7
1646140380000|2022-03-01 13:13:00|2528.1|2524.1|2528.1|2524.1|2528.1|2524.1|2527.6|2523.6|11
1646140390000|2022-03-01 13:13:10|2528.5|2524.5|2530.1|2526.1|2530.6|2526.6|2528.5|2524.5|12
1646140410000|2022-03-01 13:13:30|2531.5|2527.5|2532.1|2528.1|2532.1|2528.1|2531.5|2527.5|8
1646140420000|2022-03-01 13:13:40|2532|2528|2531.6|2527.6|2532.4|2528.4|2531.6|2527.6|2
1646140430000|2022-03-01 13:13:50|2532|2528|2531.6|2527.6|2532.4|2528.4|2531.6|2527.6|6
1646140440000|2022-03-01 13:14:00|2532|2528|2531.5|2527.5|2532.5|2528.5|2531.5|2527.5|10
1646140450000|2022-03-01 13:14:10|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|1
1646140460000|2022-03-01 13:14:20|2531|2527|2531.4|2527.4|2531.4|2527.4|2530.9|2526.9|8
1646140470000|2022-03-01 13:14:30|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|1
1646140490000|2022-03-01 13:14:50|||||||||1
1646140500000|2022-03-01 13:15:00|2530.7|2526.7|2531.5|2527.5|2531.5|2527.5|2530.5|2526.5|6
1646140510000|2022-03-01 13:15:10|||||||||1
1646140550000|2022-03-01 13:15:50|2531.9|2527.9|2531.5|2527.5|2531.9|2527.9|2531.5|2527.5|2
1646140560000|2022-03-01 13:16:00|2531.4|2527.4|2529.6|2525.6|2531.4|2527.4|2529.6|2525.6|8
1646140570000|2022-03-01 13:16:10|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|0
1646140580000|2022-03-01 13:16:20|2529.6|2525.6|2529.5|2525.5|2530|2526|2529.5|2525.5|1
1646140590000|2022-03-01 13:16:30|||||||||2
1646140600000|2022-03-01 13:16:40|2529.6|2525.6|2530|2526|2530|2526|2529.6|2525.6|3
1646140610000|2022-03-01 13:16:50|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|0
1646140630000|2022-03-01 13:17:10|2530.1|2526.1|2531.5|2527.5|2531.5|2527.5|2530.1|2526.1|12
1646140640000|2022-03-01 13:17:20|||||||||3
1646140670000|2022-03-01 13:17:50|2533.1|2529.1|2532|2528|2533.1|2529.1|2532|2528|17
1646140680000|2022-03-01 13:18:00|2532.4|2528.4|2532.4|2528.4|2532.9|2528.9|2532|2528|3
1646140690000|2022-03-01 13:18:10|||||||||1
1646140700000|2022-03-01 13:18:20|2533.1|2529.1|2532.5|2528.5|2533.1|2529.1|2532.4|2528.4|9
1646140710000|2022-03-01 13:18:30|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|2
1646140720000|2022-03-01 13:18:40|2533.6|2529.6|2532.4|2528.4|2533.6|2529.6|2532.4|2528.4|5
1646140730000|2022-03-01 13:18:50|2532.5|2528.5|2532.4|2528.4|2532.5|2528.5|2532.4|2528.4|2
1646140740000|2022-03-01 13:19:00|2533.1|2529.1|2532.4|2528.4|2533.1|2529.1|2532.4|2528.4|6
1646140760000|2022-03-01 13:19:20|||||||||1
1646140770000|2022-03-01 13:19:30|2531.6|2527.6|2531.4|2527.4|2531.6|2527.6|2531|2527|10
1646140780000|2022-03-01 13:19:40|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|3
1646140790000|2022-03-01 13:19:50|||||||||2
1646140800000|2022-03-01 13:20:00|2531.4|2527.4|2532.4|2528.4|2532.4|2528.4|2531.4|2527.4|3
1646140830000|2022-03-01 13:20:30|||||||||1
1646140840000|2022-03-01 13:20:40|2532.2|2528.2|2532.4|2528.4|2532.4|2528.4|2531.9|2527.9|1
1646140850000|2022-03-01 13:20:50|2531.9|2527.9|2532.4|2528.4|2532.4|2528.4|2531.9|2527.9|1
1646140870000|2022-03-01 13:21:10|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|1
1646140880000|2022-03-01 13:21:20|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2
1646140900000|2022-03-01 13:21:40|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|0
1646140910000|2022-03-01 13:21:50|||||||||3
1646140920000|2022-03-01 13:22:00|||||||||1
1646140930000|2022-03-01 13:22:10|||||||||3
1646140940000|2022-03-01 13:22:20|2529.5|2525.5|2529.6|2525.6|2530.5|2526.5|2529.5|2525.5|7
1646140950000|2022-03-01 13:22:30|2530|2526|2529.5|2525.5|2530|2526|2529.5|2525.5|0
1646140970000|2022-03-01 13:22:50|2529.4|2525.4|2529.5|2525.5|2529.5|2525.5|2528.5|2524.5|16
1646140980000|2022-03-01 13:23:00|2529|2525|2528.6|2524.6|2529|2525|2528.6|2524.6|7
1646140990000|2022-03-01 13:23:10|2529.5|2525.5|2529|2525|2529.5|2525.5|2529|2525|2
1646141000000|2022-03-01 13:23:20|2528.6|2524.6|2527.5|2523.5|2528.6|2524.6|2527.5|2523.5|1
1646141010000|2022-03-01 13:23:30|2528.5|2524.5|2528.1|2524.1|2528.9|2524.9|2528.1|2524.1|5
1646141020000|2022-03-01 13:23:40|2527.5|2523.5|2527.6|2523.6|2527.6|2523.6|2527.5|2523.5|1
1646141030000|2022-03-01 13:23:50|||||||||1
1646141040000|2022-03-01 13:24:00|||||||||2
1646141050000|2022-03-01 13:24:10|2528.4|2524.4|2528.1|2524.1|2528.4|2524.4|2528.1|2524.1|6
1646141060000|2022-03-01 13:24:20|2527.7|2523.7|2527.6|2523.6|2527.7|2523.7|2527.6|2523.6|0
1646141070000|2022-03-01 13:24:30|2528.1|2524.1|2528.1|2524.1|2528.1|2524.1|2528.1|2524.1|2
1646141080000|2022-03-01 13:24:40|2528|2524|2528|2524|2528|2524|2528|2524|0
1646141090000|2022-03-01 13:24:50|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|0
1646141100000|2022-03-01 13:25:00|2527.9|2523.9|2527.4|2523.4|2527.9|2523.9|2527.4|2523.4|12
1646141110000|2022-03-01 13:25:10|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|1
1646141120000|2022-03-01 13:25:20|||||||||1
1646141140000|2022-03-01 13:25:40|||||||||1
1646141150000|2022-03-01 13:25:50|||||||||1
1646141160000|2022-03-01 13:26:00|||||||||2
1646141170000|2022-03-01 13:26:10|||||||||1
1646141180000|2022-03-01 13:26:20|||||||||1
1646141190000|2022-03-01 13:26:30|||||||||1
1646141210000|2022-03-01 13:26:50|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|1
1646141230000|2022-03-01 13:27:10|||||||||1
1646141260000|2022-03-01 13:27:40|2526.6|2522.6|2526.5|2522.5|2526.6|2522.6|2526.5|2522.5|3
1646141280000|2022-03-01 13:28:00|||||||||4
1646141320000|2022-03-01 13:28:40|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|6
1646141330000|2022-03-01 13:28:50|||||||||2
1646141340000|2022-03-01 13:29:00|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.1|2522.1|5
1646141350000|2022-03-01 13:29:10|2525.6|2521.6|2525.1|2521.1|2525.6|2521.6|2525.1|2521.1|4
1646141360000|2022-03-01 13:29:20|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|0
1646141400000|2022-03-01 13:30:00|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|17
1646141420000|2022-03-01 13:30:20|||||||||1
1646141430000|2022-03-01 13:30:30|2526.6|2522.6|2527.4|2523.4|2527.4|2523.4|2526.5|2522.5|19
1646141440000|2022-03-01 13:30:40|2527.6|2523.6|2527.5|2523.5|2528.1|2524.1|2527.5|2523.5|24
1646141450000|2022-03-01 13:30:50|||||||||4
1646141460000|2022-03-01 13:31:00|2528.4|2524.4|2527.5|2523.5|2529|2525|2527.5|2523.5|20
1646141470000|2022-03-01 13:31:10|||||||||25
1646141480000|2022-03-01 13:31:20|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|43
1646141500000|2022-03-01 13:31:40|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|0
1646141510000|2022-03-01 13:31:50|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|1
1646141520000|2022-03-01 13:32:00|2524.6|2520.6|2524.5|2520.5|2524.6|2520.6|2524.5|2520.5|3
1646141530000|2022-03-01 13:32:10|2523.1|2519.1|2523.5|2519.5|2523.5|2519.5|2523.1|2519.1|2
1646141540000|2022-03-01 13:32:20|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|2522.6|2518.6|7
1646141550000|2022-03-01 13:32:30|2522.6|2518.6|2523.5|2519.5|2523.6|2519.6|2522.6|2518.6|9
1646141560000|2022-03-01 13:32:40|2523.1|2519.1|2523.6|2519.6|2523.6|2519.6|2522.6|2518.6|17
1646141570000|2022-03-01 13:32:50|2523.2|2519.2|2523.1|2519.1|2523.6|2519.6|2523.1|2519.1|5
1646141580000|2022-03-01 13:33:00|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|2521.6|2517.6|39
1646141590000|2022-03-01 13:33:10|2522.1|2518.1|2521.6|2517.6|2522.6|2518.6|2521.4|2517.4|5
1646141600000|2022-03-01 13:33:20|||||||||1
1646141610000|2022-03-01 13:33:30|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|21
1646141620000|2022-03-01 13:33:40|2520.7|2516.7|2520.2|2516.2|2520.7|2516.7|2519.8|2515.8|38
1646141630000|2022-03-01 13:33:50|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|0
1646141640000|2022-03-01 13:34:00|2519.8|2515.8|2519.7|2515.7|2519.8|2515.8|2519.3|2515.3|21
1646141650000|2022-03-01 13:34:10|2519.3|2515.3|2519.7|2515.7|2519.8|2515.8|2519.3|2515.3|4
1646141660000|2022-03-01 13:34:20|2518.8|2514.8|2519.3|2515.3|2519.8|2515.8|2518.8|2514.8|15
1646141670000|2022-03-01 13:34:30|2518.6|2514.6|2518.8|2514.8|2518.8|2514.8|2518.3|2514.3|75
1646141680000|2022-03-01 13:34:40|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|6
1646141690000|2022-03-01 13:34:50|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|4
1646141710000|2022-03-01 13:35:10|||||||||8
1646141720000|2022-03-01 13:35:20|2518.7|2514.7|2518.8|2514.8|2518.8|2514.8|2518.7|2514.7|3
1646141740000|2022-03-01 13:35:40|2519.6|2515.6|2519.3|2515.3|2519.8|2515.8|2518.8|2514.8|14
1646141750000|2022-03-01 13:35:50|2518.9|2514.9|2518.8|2514.8|2518.9|2514.9|2518.8|2514.8|0
1646141760000|2022-03-01 13:36:00|||||||||1
1646141770000|2022-03-01 13:36:10|||||||||1
1646141780000|2022-03-01 13:36:20|2518.4|2514.4|2518.3|2514.3|2518.4|2514.4|2518.3|2514.3|5
1646141790000|2022-03-01 13:36:30|2518.2|2514.2|2517.8|2513.8|2518.2|2514.2|2517.8|2513.8|3
1646141800000|2022-03-01 13:36:40|||||||||1
1646141810000|2022-03-01 13:36:50|||||||||1
1646141820000|2022-03-01 13:37:00|||||||||5
1646141830000|2022-03-01 13:37:10|2517.3|2513.3|2517.8|2513.8|2517.8|2513.8|2517.3|2513.3|8
1646141840000|2022-03-01 13:37:20|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|4
1646141850000|2022-03-01 13:37:30|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|3
1646141860000|2022-03-01 13:37:40|||||||||23
1646141870000|2022-03-01 13:37:50|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|13
1646141880000|2022-03-01 13:38:00|2517.8|2513.8|2517.7|2513.7|2517.8|2513.8|2517.7|2513.7|1
1646141890000|2022-03-01 13:38:10|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|1
1646141910000|2022-03-01 13:38:30|2518|2514|2518.3|2514.3|2519.7|2515.7|2517.8|2513.8|10
1646141920000|2022-03-01 13:38:40|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|1
1646141930000|2022-03-01 13:38:50|||||||||1
1646141940000|2022-03-01 13:39:00|2517.7|2513.7|2517.8|2513.8|2517.8|2513.8|2517.7|2513.7|16
1646141950000|2022-03-01 13:39:10|||||||||3
1646141960000|2022-03-01 13:39:20|||||||||18
1646141970000|2022-03-01 13:39:30|2517.4|2513.4|2517.8|2513.8|2517.8|2513.8|2517.4|2513.4|1
1646141980000|2022-03-01 13:39:40|||||||||5
1646141990000|2022-03-01 13:39:50|2518.8|2514.8|2518.8|2514.8|2519.8|2515.8|2518.8|2514.8|13
1646142010000|2022-03-01 13:40:10|||||||||3
1646142040000|2022-03-01 13:40:40|2519.6|2515.6|2519.7|2515.7|2519.7|2515.7|2519.6|2515.6|6
1646142050000|2022-03-01 13:40:50|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|6
1646142060000|2022-03-01 13:41:00|2518.3|2514.3|2518.3|2514.3|2518.8|2514.8|2518.3|2514.3|3
1646142070000|2022-03-01 13:41:10|2518.7|2514.7|2518.8|2514.8|2518.8|2514.8|2518.7|2514.7|0
1646142080000|2022-03-01 13:41:20|2519.2|2515.2|2518.8|2514.8|2519.2|2515.2|2518.8|2514.8|2
1646142090000|2022-03-01 13:41:30|2519.2|2515.2|2520.2|2516.2|2520.6|2516.6|2519.2|2515.2|11
1646142100000|2022-03-01 13:41:40|2520.7|2516.7|2521.2|2517.2|2521.2|2517.2|2520.3|2516.3|13
1646142110000|2022-03-01 13:41:50|2521.6|2517.6|2521.2|2517.2|2522.3|2518.3|2521.2|2517.2|2
1646142120000|2022-03-01 13:42:00|2521.6|2517.6|2521.6|2517.6|2522.1|2518.1|2521.6|2517.6|4
1646142130000|2022-03-01 13:42:10|||||||||3
1646142140000|2022-03-01 13:42:20|2521.7|2517.7|2521.2|2517.2|2522.1|2518.1|2521.2|2517.2|4
1646142150000|2022-03-01 13:42:30|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|0
1646142160000|2022-03-01 13:42:40|2521.6|2517.6|2521.6|2517.6|2523.1|2519.1|2521.6|2517.6|11
1646142170000|2022-03-01 13:42:50|2521.2|2517.2|2521.6|2517.6|2521.7|2517.7|2520.8|2516.8|9
1646142180000|2022-03-01 13:43:00|2521.2|2517.2|2521.2|2517.2|2522.2|2518.2|2520.8|2516.8|11
1646142190000|2022-03-01 13:43:10|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2
1646142200000|2022-03-01 13:43:20|2521.6|2517.6|2523.1|2519.1|2523.1|2519.1|2521.6|2517.6|33
1646142210000|2022-03-01 13:43:30|2523.5|2519.5|2523.1|2519.1|2523.5|2519.5|2523.1|2519.1|2
1646142230000|2022-03-01 13:43:50|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|0
1646142240000|2022-03-01 13:44:00|2524.9|2520.9|2523.9|2519.9|2525.5|2521.5|2523.9|2519.9|31
1646142250000|2022-03-01 13:44:10|2524.5|2520.5|2524|2520|2524.5|2520.5|2524|2520|0
1646142280000|2022-03-01 13:44:40|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|0
1646142300000|2022-03-01 13:45:00|2523.6|2519.6|2524|2520|2524|2520|2523.6|2519.6|10
1646142310000|2022-03-01 13:45:10|2524.4|2520.4|2525.5|2521.5|2525.5|2521.5|2524.4|2520.4|2
1646142320000|2022-03-01 13:45:20|2525.1|2521.1|2525.5|2521.5|2525.5|2521.5|2525.1|2521.1|1
1646142330000|2022-03-01 13:45:30|||||||||4
1646142360000|2022-03-01 13:46:00|2526.3|2522.3|2526|2522|2526.5|2522.5|2526|2522|7
1646142370000|2022-03-01 13:46:10|2525.6|2521.6|2526|2522|2526|2522|2525.6|2521.6|1
1646142390000|2022-03-01 13:46:30|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2525.5|2521.5|8
1646142420000|2022-03-01 13:47:00|2526|2522|2526|2522|2526|2522|2526|2522|0
1646142430000|2022-03-01 13:47:10|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|0
1646142450000|2022-03-01 13:47:30|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|0
1646142460000|2022-03-01 13:47:40|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|6
1646142470000|2022-03-01 13:47:50|2526|2522|2526|2522|2526|2522|2525.6|2521.6|4
1646142480000|2022-03-01 13:48:00|2526.1|2522.1|2523.5|2519.5|2526.1|2522.1|2523.1|2519.1|9
1646142500000|2022-03-01 13:48:20|2522.6|2518.6|2522.6|2518.6|2523.1|2519.1|2522.6|2518.6|4
1646142510000|2022-03-01 13:48:30|||||||||1
1646142520000|2022-03-01 13:48:40|2523.4|2519.4|2523.5|2519.5|2523.5|2519.5|2523.4|2519.4|141
1646142550000|2022-03-01 13:49:10|||||||||3
1646142580000|2022-03-01 13:49:40|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|1
1646142600000|2022-03-01 13:50:00|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|0
1646142610000|2022-03-01 13:50:10|2522.5|2518.5|2522.6|2518.6|2522.6|2518.6|2522.5|2518.5|1
1646142630000|2022-03-01 13:50:30|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|0
1646142640000|2022-03-01 13:50:40|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|3
1646142650000|2022-03-01 13:50:50|2523|2519|2523|2519|2523|2519|2523|2519|2
1646142660000|2022-03-01 13:51:00|2523.1|2519.1|2523|2519|2523.1|2519.1|2523|2519|1
1646142670000|2022-03-01 13:51:10|2523.1|2519.1|2525|2521|2525|2521|2523.1|2519.1|8
1646142680000|2022-03-01 13:51:20|2525.1|2521.1|2523.6|2519.6|2525.1|2521.1|2523.6|2519.6|16
1646142690000|2022-03-01 13:51:30|2523.1|2519.1|2523.6|2519.6|2523.6|2519.6|2523.1|2519.1|8
1646142700000|2022-03-01 13:51:40|||||||||3
1646142720000|2022-03-01 13:52:00|2522.6|2518.6|2522.6|2518.6|2523.1|2519.1|2522.6|2518.6|10
1646142730000|2022-03-01 13:52:10|2523.1|2519.1|2523.1|2519.1|2523.6|2519.6|2523.1|2519.1|9
1646142740000|2022-03-01 13:52:20|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|66
1646142750000|2022-03-01 13:52:30|||||||||11
1646142760000|2022-03-01 13:52:40|2524.1|2520.1|2525.5|2521.5|2525.5|2521.5|2523.6|2519.6|5
1646142770000|2022-03-01 13:52:50|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|3
1646142780000|2022-03-01 13:53:00|||||||||1
1646142790000|2022-03-01 13:53:10|2525.6|2521.6|2526.1|2522.1|2526.1|2522.1|2525.6|2521.6|1
1646142800000|2022-03-01 13:53:20|2526.5|2522.5|2526.2|2522.2|2526.6|2522.6|2526.2|2522.2|4
1646142810000|2022-03-01 13:53:30|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2525.6|2521.6|6
1646142820000|2022-03-01 13:53:40|2526|2522|2526|2522|2526|2522|2525.6|2521.6|1
1646142840000|2022-03-01 13:54:00|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2
1646142860000|2022-03-01 13:54:20|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|3
1646142880000|2022-03-01 13:54:40|||||||||2
1646142900000|2022-03-01 13:55:00|2525.6|2521.6|2524.6|2520.6|2525.6|2521.6|2524.6|2520.6|7
1646142920000|2022-03-01 13:55:20|2524.1|2520.1|2524.5|2520.5|2524.5|2520.5|2524.1|2520.1|4
1646142930000|2022-03-01 13:55:30|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2
1646142950000|2022-03-01 13:55:50|||||||||2
1646142960000|2022-03-01 13:56:00|||||||||5
1646142970000|2022-03-01 13:56:10|||||||||1
1646142980000|2022-03-01 13:56:20|2523.9|2519.9|2524.1|2520.1|2524.6|2520.6|2523.6|2519.6|11
1646143000000|2022-03-01 13:56:40|2524.5|2520.5|2524.1|2520.1|2524.5|2520.5|2524.1|2520.1|3
1646143010000|2022-03-01 13:56:50|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|1
1646143030000|2022-03-01 13:57:10|2525.1|2521.1|2524.6|2520.6|2525.1|2521.1|2524.6|2520.6|9
1646143050000|2022-03-01 13:57:30|||||||||3
1646143070000|2022-03-01 13:57:50|||||||||1
1646143080000|2022-03-01 13:58:00|2525.1|2521.1|2524.6|2520.6|2525.5|2521.5|2524.6|2520.6|8
1646143090000|2022-03-01 13:58:10|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|4
1646143100000|2022-03-01 13:58:20|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2
1646143110000|2022-03-01 13:58:30|2524.6|2520.6|2524.5|2520.5|2524.7|2520.7|2524.5|2520.5|9
1646143120000|2022-03-01 13:58:40|2523.6|2519.6|2524.5|2520.5|2524.5|2520.5|2523.6|2519.6|7
1646143130000|2022-03-01 13:58:50|||||||||3
1646143140000|2022-03-01 13:59:00|2525.5|2521.5|2525.6|2521.6|2525.6|2521.6|2525.1|2521.1|2
1646143150000|2022-03-01 13:59:10|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|3
1646143180000|2022-03-01 13:59:40|2525.6|2521.6|2527|2523|2527.4|2523.4|2525.6|2521.6|15
1646143190000|2022-03-01 13:59:50|2527.1|2523.1|2526.6|2522.6|2527.1|2523.1|2526.6|2522.6|1
1646143200000|2022-03-01 14:00:00|2527|2523|2524.1|2520.1|2527.5|2523.5|2524.1|2520.1|24
1646143220000|2022-03-01 14:00:20|2524.6|2520.6|2525.5|2521.5|2525.5|2521.5|2524.1|2520.1|7
1646143230000|2022-03-01 14:00:30|2525.1|2521.1|2525.7|2521.7|2526.5|2522.5|2525.1|2521.1|19
1646143240000|2022-03-01 14:00:40|2526.1|2522.1|2526|2522|2526.1|2522.1|2526|2522|1
1646143250000|2022-03-01 14:00:50|2525.6|2521.6|2526|2522|2526|2522|2525.6|2521.6|0
1646143260000|2022-03-01 14:01:00|2526.5|2522.5|2525.9|2521.9|2527.1|2523.1|2525.6|2521.6|15
1646143270000|2022-03-01 14:01:10|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|1
1646143280000|2022-03-01 14:01:20|2525.5|2521.5|2526.1|2522.1|2526.1|2522.1|2525.5|2521.5|4
1646143290000|2022-03-01 14:01:30|2526|2522|2526|2522|2526|2522|2526|2522|4
1646143300000|2022-03-01 14:01:40|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|0
1646143320000|2022-03-01 14:02:00|2526.6|2522.6|2526.5|2522.5|2526.6|2522.6|2526.5|2522.5|11
1646143330000|2022-03-01 14:02:10|2525.5|2521.5|2524.6|2520.6|2525.5|2521.5|2524.1|2520.1|5
1646143340000|2022-03-01 14:02:20|2524.1|2520.1|2523.6|2519.6|2524.1|2520.1|2523.6|2519.6|5
1646143360000|2022-03-01 14:02:40|||||||||1
1646143370000|2022-03-01 14:02:50|||||||||1
1646143380000|2022-03-01 14:03:00|||||||||22
1646143390000|2022-03-01 14:03:10|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|2522.5|2518.5|14
1646143400000|2022-03-01 14:03:20|2521.6|2517.6|2522|2518|2522|2518|2521.6|2517.6|4
1646143410000|2022-03-01 14:03:30|2521.6|2517.6|2521.1|2517.1|2521.6|2517.6|2521.1|2517.1|6
1646143420000|2022-03-01 14:03:40|2521|2517|2521.6|2517.6|2521.6|2517.6|2520.6|2516.6|6
1646143430000|2022-03-01 14:03:50|||||||||1
1646143450000|2022-03-01 14:04:10|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|5
1646143480000|2022-03-01 14:04:40|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|4
1646143490000|2022-03-01 14:04:50|2521.5|2517.5|2520.6|2516.6|2521.5|2517.5|2520.6|2516.6|6
1646143500000|2022-03-01 14:05:00|2521.1|2517.1|2520.6|2516.6|2521.1|2517.1|2520.6|2516.6|4
1646143510000|2022-03-01 14:05:10|2520.5|2516.5|2520.6|2516.6|2520.6|2516.6|2519.6|2515.6|9
1646143520000|2022-03-01 14:05:20|2520.2|2516.2|2519.6|2515.6|2520.2|2516.2|2519.6|2515.6|3
1646143540000|2022-03-01 14:05:40|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|9
1646143550000|2022-03-01 14:05:50|2519.7|2515.7|2520.1|2516.1|2520.1|2516.1|2519.7|2515.7|10
1646143560000|2022-03-01 14:06:00|2519.7|2515.7|2519.6|2515.6|2519.7|2515.7|2519.6|2515.6|1
1646143570000|2022-03-01 14:06:10|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|12
1646143580000|2022-03-01 14:06:20|2520.1|2516.1|2521.2|2517.2|2521.6|2517.6|2520.1|2516.1|8
1646143590000|2022-03-01 14:06:30|2521.1|2517.1|2520.6|2516.6|2521.1|2517.1|2520.6|2516.6|3
1646143600000|2022-03-01 14:06:40|||||||||2
1646143610000|2022-03-01 14:06:50|2521|2517|2520.6|2516.6|2521.6|2517.6|2520.6|2516.6|4
1646143620000|2022-03-01 14:07:00|2521.1|2517.1|2520.6|2516.6|2521.1|2517.1|2520.6|2516.6|2
1646143630000|2022-03-01 14:07:10|2519.8|2515.8|2519.6|2515.6|2519.8|2515.8|2519.6|2515.6|9
1646143640000|2022-03-01 14:07:20|||||||||3
1646143650000|2022-03-01 14:07:30|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|3
1646143660000|2022-03-01 14:07:40|2520.5|2516.5|2520.1|2516.1|2520.5|2516.5|2520.1|2516.1|3
1646143670000|2022-03-01 14:07:50|2519.7|2515.7|2519.6|2515.6|2519.7|2515.7|2519.6|2515.6|0
1646143690000|2022-03-01 14:08:10|2519.8|2515.8|2519.6|2515.6|2520.6|2516.6|2519.6|2515.6|2
1646143700000|2022-03-01 14:08:20|||||||||3
1646143710000|2022-03-01 14:08:30|2520.1|2516.1|2520.6|2516.6|2520.6|2516.6|2520.1|2516.1|2
1646143720000|2022-03-01 14:08:40|||||||||2
1646143730000|2022-03-01 14:08:50|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|3
1646143740000|2022-03-01 14:09:00|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|4
1646143750000|2022-03-01 14:09:10|2520.7|2516.7|2520.6|2516.6|2521|2517|2520.6|2516.6|3
1646143760000|2022-03-01 14:09:20|2521|2517|2521|2517|2521|2517|2521|2517|3
1646143770000|2022-03-01 14:09:30|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|3
1646143780000|2022-03-01 14:09:40|2520.7|2516.7|2520.6|2516.6|2521.1|2517.1|2520.6|2516.6|1
1646143790000|2022-03-01 14:09:50|2521|2517|2521.1|2517.1|2521.1|2517.1|2521|2517|2
1646143800000|2022-03-01 14:10:00|2520.7|2516.7|2520.6|2516.6|2520.7|2516.7|2520.6|2516.6|1
1646143820000|2022-03-01 14:10:20|2522|2518|2521.6|2517.6|2522|2518|2521.6|2517.6|5
1646143830000|2022-03-01 14:10:30|2522|2518|2523.5|2519.5|2523.5|2519.5|2522|2518|9
1646143840000|2022-03-01 14:10:40|2523.1|2519.1|2522.6|2518.6|2523.1|2519.1|2522.6|2518.6|3
1646143860000|2022-03-01 14:11:00|2523|2519|2522.6|2518.6|2523|2519|2522.6|2518.6|2
1646143870000|2022-03-01 14:11:10|||||||||1
1646143880000|2022-03-01 14:11:20|||||||||3
1646143920000|2022-03-01 14:12:00|2523.4|2519.4|2522.6|2518.6|2523.4|2519.4|2522.6|2518.6|20
1646143930000|2022-03-01 14:12:10|2521.6|2517.6|2522.6|2518.6|2522.6|2518.6|2521.6|2517.6|14
1646143940000|2022-03-01 14:12:20|2523.1|2519.1|2522.6|2518.6|2523.1|2519.1|2522.6|2518.6|5
1646143950000|2022-03-01 14:12:30|||||||||1
1646143960000|2022-03-01 14:12:40|2523.4|2519.4|2522.5|2518.5|2523.6|2519.6|2521.6|2517.6|38
1646143970000|2022-03-01 14:12:50|2523|2519|2522.6|2518.6|2523|2519|2522.6|2518.6|3
1646143980000|2022-03-01 14:13:00|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|1
1646143990000|2022-03-01 14:13:10|||||||||1
1646144000000|2022-03-01 14:13:20|||||||||4
1646144020000|2022-03-01 14:13:40|2522.4|2518.4|2521.5|2517.5|2522.4|2518.4|2521.5|2517.5|6
1646144030000|2022-03-01 14:13:50|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|1
1646144040000|2022-03-01 14:14:00|2520.7|2516.7|2520.6|2516.6|2520.7|2516.7|2520.6|2516.6|0
1646144050000|2022-03-01 14:14:10|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|3
1646144060000|2022-03-01 14:14:20|2520.7|2516.7|2521.1|2517.1|2521.1|2517.1|2520.6|2516.6|4
1646144070000|2022-03-01 14:14:30|2521.6|2517.6|2521.6|2517.6|2522.1|2518.1|2521.6|2517.6|1
1646144080000|2022-03-01 14:14:40|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|1
1646144090000|2022-03-01 14:14:50|2521.6|2517.6|2522.5|2518.5|2522.5|2518.5|2521.6|2517.6|2
1646144100000|2022-03-01 14:15:00|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|0
1646144130000|2022-03-01 14:15:30|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|1
1646144140000|2022-03-01 14:15:40|2523.5|2519.5|2523.6|2519.6|2523.6|2519.6|2523.5|2519.5|1
1646144160000|2022-03-01 14:16:00|||||||||1
1646144190000|2022-03-01 14:16:30|||||||||1
1646144200000|2022-03-01 14:16:40|||||||||2
1646144220000|2022-03-01 14:17:00|2524|2520|2523.5|2519.5|2524|2520|2523.5|2519.5|8
1646144230000|2022-03-01 14:17:10|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|3
1646144240000|2022-03-01 14:17:20|||||||||2
1646144260000|2022-03-01 14:17:40|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|0
1646144300000|2022-03-01 14:18:20|2523|2519|2522.6|2518.6|2523.4|2519.4|2522.6|2518.6|15
1646144330000|2022-03-01 14:18:50|||||||||2
1646144340000|2022-03-01 14:19:00|2522.5|2518.5|2521.6|2517.6|2522.5|2518.5|2521.6|2517.6|5
1646144350000|2022-03-01 14:19:10|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|0
1646144380000|2022-03-01 14:19:40|2521.6|2517.6|2522|2518|2522.4|2518.4|2521.5|2517.5|13
1646144390000|2022-03-01 14:19:50|2521.6|2517.6|2518.7|2514.7|2521.6|2517.6|2518.7|2514.7|23
1646144400000|2022-03-01 14:20:00|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2
1646144420000|2022-03-01 14:20:20|2520|2516|2519.5|2515.5|2520|2516|2519.5|2515.5|11
1646144430000|2022-03-01 14:20:30|2519.6|2515.6|2518.5|2514.5|2519.6|2515.6|2518.5|2514.5|15
1646144440000|2022-03-01 14:20:40|2518.6|2514.6|2517.6|2513.6|2518.6|2514.6|2517.5|2513.5|34
1646144450000|2022-03-01 14:20:50|2517.1|2513.1|2516.6|2512.6|2517.5|2513.5|2516.6|2512.6|2
1646144460000|2022-03-01 14:21:00|2517.5|2513.5|2517.5|2513.5|2517.6|2513.6|2517.5|2513.5|7
1646144470000|2022-03-01 14:21:10|2517.1|2513.1|2516.6|2512.6|2517.1|2513.1|2516.6|2512.6|3
1646144490000|2022-03-01 14:21:30|2517.1|2513.1|2516.6|2512.6|2517.1|2513.1|2516.6|2512.6|7
1646144500000|2022-03-01 14:21:40|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|4
1646144510000|2022-03-01 14:21:50|2516.7|2512.7|2516.6|2512.6|2516.7|2512.7|2516.6|2512.6|0
1646144520000|2022-03-01 14:22:00|2517.6|2513.6|2517.6|2513.6|2519.1|2515.1|2517.6|2513.6|17
1646144530000|2022-03-01 14:22:10|2518.1|2514.1|2517.6|2513.6|2518.1|2514.1|2517.6|2513.6|5
1646144560000|2022-03-01 14:22:40|2518.1|2514.1|2517.6|2513.6|2518.1|2514.1|2517.6|2513.6|2
1646144570000|2022-03-01 14:22:50|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|6
1646144600000|2022-03-01 14:23:20|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|5
1646144610000|2022-03-01 14:23:30|||||||||3
1646144620000|2022-03-01 14:23:40|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|5
1646144630000|2022-03-01 14:23:50|2518.8|2514.8|2519.1|2515.1|2519.6|2515.6|2518.8|2514.8|4
1646144640000|2022-03-01 14:24:00|2519.6|2515.6|2519.1|2515.1|2519.6|2515.6|2519.1|2515.1|7
1646144650000|2022-03-01 14:24:10|2519.5|2515.5|2519.1|2515.1|2519.6|2515.6|2518.6|2514.6|10
1646144660000|2022-03-01 14:24:20|2518.6|2514.6|2518.6|2514.6|2519.1|2515.1|2518.6|2514.6|4
1646144670000|2022-03-01 14:24:30|||||||||1
1646144690000|2022-03-01 14:24:50|2520.5|2516.5|2519.6|2515.6|2520.5|2516.5|2519.6|2515.6|6
1646144700000|2022-03-01 14:25:00|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|4
1646144710000|2022-03-01 14:25:10|2519.6|2515.6|2519.6|2515.6|2520.6|2516.6|2519.6|2515.6|7
1646144720000|2022-03-01 14:25:20|2520.1|2516.1|2519.6|2515.6|2520.1|2516.1|2519.6|2515.6|2
1646144730000|2022-03-01 14:25:30|||||||||1
1646144740000|2022-03-01 14:25:40|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|5
1646144750000|2022-03-01 14:25:50|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|6
1646144760000|2022-03-01 14:26:00|2520.5|2516.5|2520.6|2516.6|2520.6|2516.6|2520.5|2516.5|1
1646144770000|2022-03-01 14:26:10|||||||||1
1646144780000|2022-03-01 14:26:20|||||||||2
1646144790000|2022-03-01 14:26:30|||||||||1
1646144800000|2022-03-01 14:26:40|2520.8|2516.8|2520.6|2516.6|2521.6|2517.6|2520.6|2516.6|16
1646144810000|2022-03-01 14:26:50|2519.6|2515.6|2519|2515|2519.6|2515.6|2518.6|2514.6|25
1646144820000|2022-03-01 14:27:00|2519.1|2515.1|2517.6|2513.6|2519.6|2515.6|2517.3|2513.3|30
1646144830000|2022-03-01 14:27:10|2517.7|2513.7|2516.8|2512.8|2517.7|2513.7|2516.8|2512.8|2
1646144840000|2022-03-01 14:27:20|2517.2|2513.2|2517.3|2513.3|2517.7|2513.7|2516.8|2512.8|14
1646144850000|2022-03-01 14:27:30|2517.7|2513.7|2516.8|2512.8|2517.8|2513.8|2516.8|2512.8|14
1646144860000|2022-03-01 14:27:40|2517.3|2513.3|2516.9|2512.9|2517.3|2513.3|2516.9|2512.9|5
1646144870000|2022-03-01 14:27:50|2517.1|2513.1|2518.7|2514.7|2519.3|2515.3|2517.1|2513.1|19
1646144880000|2022-03-01 14:28:00|2517.8|2513.8|2516.3|2512.3|2517.8|2513.8|2516.3|2512.3|33
1646144890000|2022-03-01 14:28:10|2515.8|2511.8|2515.8|2511.8|2516.3|2512.3|2515.8|2511.8|2
1646144900000|2022-03-01 14:28:20|2516.2|2512.2|2515.8|2511.8|2516.8|2512.8|2515.8|2511.8|24
1646144910000|2022-03-01 14:28:30|2516.7|2512.7|2515.8|2511.8|2516.7|2512.7|2515.8|2511.8|24
1646144920000|2022-03-01 14:28:40|2516.7|2512.7|2516.7|2512.7|2516.8|2512.8|2515.8|2511.8|6
1646144930000|2022-03-01 14:28:50|2516.8|2512.8|2516.7|2512.7|2516.8|2512.8|2515.8|2511.8|7
1646144940000|2022-03-01 14:29:00|2516.8|2512.8|2516.3|2512.3|2516.8|2512.8|2516.3|2512.3|8
1646144950000|2022-03-01 14:29:10|2516.2|2512.2|2516.7|2512.7|2516.8|2512.8|2515.8|2511.8|6
1646144960000|2022-03-01 14:29:20|||||||||1
1646144980000|2022-03-01 14:29:40|||||||||1
1646144990000|2022-03-01 14:29:50|||||||||1
1646145000000|2022-03-01 14:30:00|2516.8|2512.8|2516.8|2512.8|2517.7|2513.7|2516.8|2512.8|15
1646145010000|2022-03-01 14:30:10|2516.6|2512.6|2515.8|2511.8|2516.6|2512.6|2514.8|2510.8|68
1646145020000|2022-03-01 14:30:20|2514.8|2510.8|2515.7|2511.7|2515.7|2511.7|2514.8|2510.8|55
1646145030000|2022-03-01 14:30:30|2515.3|2511.3|2515.7|2511.7|2515.8|2511.8|2514.8|2510.8|13
1646145040000|2022-03-01 14:30:40|||||||||2
1646145050000|2022-03-01 14:30:50|2515.3|2511.3|2515.3|2511.3|2515.3|2511.3|2515.3|2511.3|5
1646145060000|2022-03-01 14:31:00|2515.7|2511.7|2515.8|2511.8|2516.7|2512.7|2515.7|2511.7|15
1646145070000|2022-03-01 14:31:10|2515.7|2511.7|2516.3|2512.3|2516.3|2512.3|2515.7|2511.7|14
1646145080000|2022-03-01 14:31:20|2515.8|2511.8|2516.7|2512.7|2516.7|2512.7|2515.8|2511.8|3
1646145090000|2022-03-01 14:31:30|2516.8|2512.8|2516.7|2512.7|2516.8|2512.8|2516.7|2512.7|13
1646145100000|2022-03-01 14:31:40|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|4
1646145110000|2022-03-01 14:31:50|||||||||1
1646145120000|2022-03-01 14:32:00|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|1
1646145130000|2022-03-01 14:32:10|||||||||2
1646145140000|2022-03-01 14:32:20|||||||||1
1646145150000|2022-03-01 14:32:30|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|2516.7|2512.7|21
1646145160000|2022-03-01 14:32:40|2516.7|2512.7|2515.8|2511.8|2516.7|2512.7|2515.3|2511.3|42
1646145170000|2022-03-01 14:32:50|2515.7|2511.7|2515.3|2511.3|2515.8|2511.8|2515.3|2511.3|9
1646145180000|2022-03-01 14:33:00|2514.8|2510.8|2514.8|2510.8|2515.2|2511.2|2514.8|2510.8|14
1646145190000|2022-03-01 14:33:10|2515.6|2511.6|2515.7|2511.7|2515.8|2511.8|2515.3|2511.3|7
1646145200000|2022-03-01 14:33:20|2515.8|2511.8|2515.8|2511.8|2516.3|2512.3|2515.7|2511.7|18
1646145210000|2022-03-01 14:33:30|2515.4|2511.4|2515.8|2511.8|2515.8|2511.8|2515.3|2511.3|2
1646145220000|2022-03-01 14:33:40|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|0
1646145230000|2022-03-01 14:33:50|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|1
1646145240000|2022-03-01 14:34:00|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|9
1646145250000|2022-03-01 14:34:10|2515.3|2511.3|2514.8|2510.8|2515.3|2511.3|2514.8|2510.8|4
1646145260000|2022-03-01 14:34:20|||||||||7
1646145270000|2022-03-01 14:34:30|||||||||8
1646145280000|2022-03-01 14:34:40|||||||||40
1646145290000|2022-03-01 14:34:50|||||||||11
1646145300000|2022-03-01 14:35:00|2513.8|2509.8|2514.8|2510.8|2514.8|2510.8|2513.8|2509.8|23
1646145310000|2022-03-01 14:35:10|||||||||52
1646145320000|2022-03-01 14:35:20|||||||||12
1646145330000|2022-03-01 14:35:30|||||||||2
1646145340000|2022-03-01 14:35:40|2513.8|2509.8|2514.8|2510.8|2514.8|2510.8|2513.8|2509.8|9
1646145360000|2022-03-01 14:36:00|2514|2510|2513.7|2509.7|2514|2510|2512.8|2508.8|38
1646145370000|2022-03-01 14:36:10|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|2511.8|2507.8|66
1646145380000|2022-03-01 14:36:20|2512.9|2508.9|2512.8|2508.8|2513.3|2509.3|2512.8|2508.8|12
1646145390000|2022-03-01 14:36:30|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2
1646145400000|2022-03-01 14:36:40|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|4
1646145410000|2022-03-01 14:36:50|||||||||8
1646145420000|2022-03-01 14:37:00|2512.7|2508.7|2512.3|2508.3|2512.7|2508.7|2511.8|2507.8|6
1646145430000|2022-03-01 14:37:10|2512.7|2508.7|2510.2|2506.2|2512.7|2508.7|2508.8|2504.8|27
1646145440000|2022-03-01 14:37:20|2510.1|2506.1|2507.7|2503.7|2510.1|2506.1|2507.7|2503.7|50
1646145450000|2022-03-01 14:37:30|2507.8|2503.8|2508.4|2504.4|2508.7|2504.7|2507.8|2503.8|210
1646145460000|2022-03-01 14:37:40|2508|2504|2507.9|2503.9|2508.4|2504.4|2507.9|2503.9|13
1646145470000|2022-03-01 14:37:50|2508|2504|2508.8|2504.8|2508.8|2504.8|2508|2504|76
1646145480000|2022-03-01 14:38:00|2508|2504|2507.9|2503.9|2508.8|2504.8|2507.9|2503.9|61
1646145490000|2022-03-01 14:38:10|2508|2504|2508|2504|2508|2504|2507.8|2503.8|11
1646145500000|2022-03-01 14:38:20|2507.9|2503.9|2508.8|2504.8|2509.4|2505.4|2507.9|2503.9|12
1646145510000|2022-03-01 14:38:30|||||||||3
1646145520000|2022-03-01 14:38:40|||||||||3
1646145540000|2022-03-01 14:39:00|2508.7|2504.7|2506.9|2502.9|2508.7|2504.7|2506.9|2502.9|18
1646145550000|2022-03-01 14:39:10|2507.2|2503.2|2508|2504|2508|2504|2507.2|2503.2|29
1646145560000|2022-03-01 14:39:20|||||||||1
1646145570000|2022-03-01 14:39:30|2509|2505|2508.8|2504.8|2509|2505|2508.8|2504.8|15
1646145580000|2022-03-01 14:39:40|||||||||1
1646145590000|2022-03-01 14:39:50|2508|2504|2508.8|2504.8|2509.3|2505.3|2508|2504|78
1646145600000|2022-03-01 14:40:00|||||||||1
1646145610000|2022-03-01 14:40:10|2509.7|2505.7|2509.6|2505.6|2510.1|2506.1|2509.6|2505.6|10
1646145620000|2022-03-01 14:40:20|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|6
1646145630000|2022-03-01 14:40:30|2507.8|2503.8|2507.8|2503.8|2507.8|2503.8|2507.8|2503.8|21
1646145640000|2022-03-01 14:40:40|2507|2503|2506.8|2502.8|2507|2503|2506.8|2502.8|9
1646145650000|2022-03-01 14:40:50|2507.7|2503.7|2507.8|2503.8|2507.8|2503.8|2507.7|2503.7|15
1646145660000|2022-03-01 14:41:00|||||||||1
1646145670000|2022-03-01 14:41:10|||||||||2
1646145680000|2022-03-01 14:41:20|||||||||4
1646145690000|2022-03-01 14:41:30|2507.7|2503.7|2507.8|2503.8|2507.8|2503.8|2507.7|2503.7|2
1646145700000|2022-03-01 14:41:40|||||||||4
1646145710000|2022-03-01 14:41:50|||||||||8
1646145720000|2022-03-01 14:42:00|||||||||12
1646145730000|2022-03-01 14:42:10|||||||||2
1646145740000|2022-03-01 14:42:20|||||||||10
1646145750000|2022-03-01 14:42:30|||||||||3
1646145760000|2022-03-01 14:42:40|||||||||3
1646145770000|2022-03-01 14:42:50|||||||||2
1646145780000|2022-03-01 14:43:00|2508.3|2504.3|2508.8|2504.8|2508.8|2504.8|2508.3|2504.3|2
1646145790000|2022-03-01 14:43:10|2508.7|2504.7|2509.8|2505.8|2510.7|2506.7|2508.7|2504.7|3
1646145800000|2022-03-01 14:43:20|2509.6|2505.6|2509.2|2505.2|2509.6|2505.6|2508.7|2504.7|2
1646145820000|2022-03-01 14:43:40|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|2
1646145830000|2022-03-01 14:43:50|||||||||8
1646145840000|2022-03-01 14:44:00|2509.7|2505.7|2509.8|2505.8|2509.8|2505.8|2509.7|2505.7|12
1646145850000|2022-03-01 14:44:10|2510.7|2506.7|2509.8|2505.8|2510.7|2506.7|2509.8|2505.8|9
1646145860000|2022-03-01 14:44:20|||||||||1
1646145870000|2022-03-01 14:44:30|2509|2505|2508.8|2504.8|2509|2505|2508.8|2504.8|1
1646145880000|2022-03-01 14:44:40|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|1
1646145900000|2022-03-01 14:45:00|2508.3|2504.3|2508.3|2504.3|2508.7|2504.7|2508.3|2504.3|2
1646145910000|2022-03-01 14:45:10|2507.9|2503.9|2507.6|2503.6|2507.9|2503.9|2507.6|2503.6|13
1646145920000|2022-03-01 14:45:20|||||||||10
1646145930000|2022-03-01 14:45:30|||||||||40
1646145940000|2022-03-01 14:45:40|||||||||22
1646145950000|2022-03-01 14:45:50|2505.8|2501.8|2505.8|2501.8|2505.8|2501.8|2505.8|2501.8|21
1646145960000|2022-03-01 14:46:00|2505.7|2501.7|2505.8|2501.8|2505.8|2501.8|2505.7|2501.7|3
1646145970000|2022-03-01 14:46:10|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2
1646145980000|2022-03-01 14:46:20|||||||||1
1646145990000|2022-03-01 14:46:30|2504.7|2500.7|2501.9|2497.9|2504.7|2500.7|2501|2497|41
1646146000000|2022-03-01 14:46:40|2501.4|2497.4|2502|2498|2502|2498|2501|2497|16
1646146010000|2022-03-01 14:46:50|2501.3|2497.3|2501|2497|2501.3|2497.3|2500.9|2496.9|48
1646146020000|2022-03-01 14:47:00|||||||||12
1646146030000|2022-03-01 14:47:10|2500.8|2496.8|2501|2497|2501|2497|2500|2496|6
1646146040000|2022-03-01 14:47:20|2500.5|2496.5|2500|2496|2501|2497|2500|2496|5
1646146050000|2022-03-01 14:47:30|||||||||7
1646146060000|2022-03-01 14:47:40|2499.8|2495.8|2499|2495|2499.8|2495.8|2499|2495|74
1646146070000|2022-03-01 14:47:50|||||||||29
1646146080000|2022-03-01 14:48:00|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|1
1646146090000|2022-03-01 14:48:10|2499|2495|2499|2495|2499|2495|2498.8|2494.8|138
1646146100000|2022-03-01 14:48:20|2498.3|2494.3|2498|2494|2498.3|2494.3|2498|2494|63
1646146110000|2022-03-01 14:48:30|||||||||71
1646146120000|2022-03-01 14:48:40|2497.8|2493.8|2496|2492|2497.8|2493.8|2496|2492|55
1646146130000|2022-03-01 14:48:50|2495.8|2491.8|2496|2492|2496|2492|2495.8|2491.8|7
1646146140000|2022-03-01 14:49:00|||||||||11
1646146150000|2022-03-01 14:49:10|2495|2491|2495|2491|2495|2491|2495|2491|4
1646146160000|2022-03-01 14:49:20|2495.4|2491.4|2496|2492|2496|2492|2495.4|2491.4|16
1646146170000|2022-03-01 14:49:30|||||||||17
1646146180000|2022-03-01 14:49:40|2495.8|2491.8|2495.4|2491.4|2495.9|2491.9|2495|2491|22
1646146190000|2022-03-01 14:49:50|2495.9|2491.9|2495|2491|2495.9|2491.9|2495|2491|1
1646146200000|2022-03-01 14:50:00|2494.8|2490.8|2495|2491|2495|2491|2494.5|2490.5|88
1646146210000|2022-03-01 14:50:10|||||||||33
1646146220000|2022-03-01 14:50:20|2494|2490|2494|2490|2494|2490|2494|2490|18
1646146230000|2022-03-01 14:50:30|2493.9|2489.9|2493.1|2489.1|2494|2490|2493|2489|58
1646146240000|2022-03-01 14:50:40|2492.8|2488.8|2493|2489|2493|2489|2492|2488|24
1646146250000|2022-03-01 14:50:50|2492.8|2488.8|2493.8|2489.8|2493.8|2489.8|2492.4|2488.4|222
1646146260000|2022-03-01 14:51:00|2493.7|2489.7|2492.8|2488.8|2493.7|2489.7|2492.8|2488.8|15
1646146270000|2022-03-01 14:51:10|2492|2488|2492|2488|2492|2488|2492|2488|95
1646146280000|2022-03-01 14:51:20|2493|2489|2493|2489|2493|2489|2493|2489|41
1646146290000|2022-03-01 14:51:30|2494|2490|2494.3|2490.3|2496|2492|2493.8|2489.8|154
1646146300000|2022-03-01 14:51:40|2494.8|2490.8|2494.4|2490.4|2494.8|2490.8|2494.4|2490.4|44
1646146310000|2022-03-01 14:51:50|2494.5|2490.5|2494|2490|2494.9|2490.9|2494|2490|39
1646146320000|2022-03-01 14:52:00|2494.4|2490.4|2493.9|2489.9|2494.5|2490.5|2493|2489|58
1646146330000|2022-03-01 14:52:10|2493.5|2489.5|2494|2490|2494|2490|2493|2489|5
1646146340000|2022-03-01 14:52:20|2495|2491|2495|2491|2495.9|2491.9|2494|2490|94
1646146350000|2022-03-01 14:52:30|2494.9|2490.9|2494.9|2490.9|2494.9|2490.9|2494.5|2490.5|230
1646146360000|2022-03-01 14:52:40|2495|2491|2495|2491|2495|2491|2495|2491|0
1646146370000|2022-03-01 14:52:50|2494.9|2490.9|2494.9|2490.9|2494.9|2490.9|2494.9|2490.9|1
1646146380000|2022-03-01 14:53:00|2494.8|2490.8|2494|2490|2494.8|2490.8|2493.9|2489.9|11
1646146390000|2022-03-01 14:53:10|||||||||2
1646146400000|2022-03-01 14:53:20|2493.3|2489.3|2493.3|2489.3|2493.3|2489.3|2493.3|2489.3|12
1646146410000|2022-03-01 14:53:30|2493|2489|2492|2488|2493|2489|2492|2488|112
1646146420000|2022-03-01 14:53:40|2491.9|2487.9|2491|2487|2492|2488|2491|2487|10
1646146430000|2022-03-01 14:53:50|2491.3|2487.3|2491|2487|2492|2488|2490.9|2486.9|51
1646146440000|2022-03-01 14:54:00|2491.5|2487.5|2491|2487|2491.5|2487.5|2491|2487|4
1646146450000|2022-03-01 14:54:10|2490|2486|2490|2486|2491|2487|2490|2486|35
1646146460000|2022-03-01 14:54:20|2489|2485|2488|2484|2489|2485|2488|2484|43
1646146470000|2022-03-01 14:54:30|2487.9|2483.9|2488|2484|2488|2484|2487.9|2483.9|251
1646146480000|2022-03-01 14:54:40|||||||||26
1646146490000|2022-03-01 14:54:50|2487.9|2483.9|2486.8|2482.8|2488|2484|2486.8|2482.8|33
1646146500000|2022-03-01 14:55:00|||||||||24
1646146510000|2022-03-01 14:55:10|||||||||7
1646146520000|2022-03-01 14:55:20|||||||||2
1646146530000|2022-03-01 14:55:30|||||||||18
1646146540000|2022-03-01 14:55:40|||||||||2
1646146550000|2022-03-01 14:55:50|||||||||6
1646146560000|2022-03-01 14:56:00|||||||||6
1646146570000|2022-03-01 14:56:10|2485|2481|2485|2481|2485.9|2481.9|2485|2481|45
1646146580000|2022-03-01 14:56:20|2484.8|2480.8|2484.4|2480.4|2485|2481|2484.4|2480.4|14
1646146590000|2022-03-01 14:56:30|2484.8|2480.8|2483.9|2479.9|2484.8|2480.8|2483.9|2479.9|2
1646146600000|2022-03-01 14:56:40|2484.4|2480.4|2484.8|2480.8|2485|2481|2484.4|2480.4|9
1646146610000|2022-03-01 14:56:50|||||||||5
1646146620000|2022-03-01 14:57:00|2484|2480|2484.8|2480.8|2484.8|2480.8|2484|2480|9
1646146630000|2022-03-01 14:57:10|2485|2481|2485|2481|2485|2481|2484.9|2480.9|3
1646146640000|2022-03-01 14:57:20|2486|2482|2486|2482|2486|2482|2486|2482|30
1646146650000|2022-03-01 14:57:30|2486.4|2482.4|2486.4|2482.4|2486.4|2482.4|2486|2482|26
1646146660000|2022-03-01 14:57:40|2486.8|2482.8|2486|2482|2486.8|2482.8|2486|2482|6
1646146670000|2022-03-01 14:57:50|||||||||1
1646146680000|2022-03-01 14:58:00|2485.8|2481.8|2485|2481|2485.8|2481.8|2485|2481|192
1646146690000|2022-03-01 14:58:10|2485.4|2481.4|2486|2482|2486|2482|2485|2481|13
1646146700000|2022-03-01 14:58:20|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|6
1646146710000|2022-03-01 14:58:30|2486|2482|2486|2482|2486|2482|2486|2482|14
1646146720000|2022-03-01 14:58:40|||||||||1
1646146730000|2022-03-01 14:58:50|||||||||9
1646146740000|2022-03-01 14:59:00|||||||||12
1646146760000|2022-03-01 14:59:20|2485.8|2481.8|2486|2482|2486|2482|2485.8|2481.8|23
1646146770000|2022-03-01 14:59:30|||||||||3
1646146780000|2022-03-01 14:59:40|||||||||1
1646146790000|2022-03-01 14:59:50|||||||||14
1646146800000|2022-03-01 15:00:00|2486.8|2482.8|2487|2483|2487.8|2483.8|2486.8|2482.8|36
1646146810000|2022-03-01 15:00:10|2487.4|2483.4|2487|2483|2487.4|2483.4|2487|2483|1
1646146820000|2022-03-01 15:00:20|2486.8|2482.8|2486.8|2482.8|2486.8|2482.8|2486.8|2482.8|1
1646146830000|2022-03-01 15:00:30|2487|2483|2486.4|2482.4|2487|2483|2486|2482|26
1646146840000|2022-03-01 15:00:40|2486|2482|2486|2482|2486.4|2482.4|2486|2482|13
1646146850000|2022-03-01 15:00:50|2486.9|2482.9|2489.9|2485.9|2491.2|2487.2|2486.9|2482.9|97
1646146860000|2022-03-01 15:01:00|2489.1|2485.1|2487.5|2483.5|2489.1|2485.1|2487.5|2483.5|27
1646146870000|2022-03-01 15:01:10|2487|2483|2487|2483|2487|2483|2486.9|2482.9|8
1646146880000|2022-03-01 15:01:20|2486.9|2482.9|2487|2483|2487|2483|2486|2482|24
1646146890000|2022-03-01 15:01:30|2486.9|2482.9|2486|2482|2486.9|2482.9|2486|2482|22
1646146900000|2022-03-01 15:01:40|||||||||2
1646146910000|2022-03-01 15:01:50|2485.9|2481.9|2486|2482|2486|2482|2485.9|2481.9|11
1646146920000|2022-03-01 15:02:00|2485.9|2481.9|2485.8|2481.8|2485.9|2481.9|2485.8|2481.8|7
1646146930000|2022-03-01 15:02:10|||||||||4
1646146940000|2022-03-01 15:02:20|||||||||4
1646146950000|2022-03-01 15:02:30|||||||||111
1646146960000|2022-03-01 15:02:40|2485|2481|2485|2481|2485|2481|2484.6|2480.6|30
1646146970000|2022-03-01 15:02:50|2484.9|2480.9|2484.6|2480.6|2485|2481|2484|2480|22
1646146980000|2022-03-01 15:03:00|2484.4|2480.4|2484.5|2480.5|2484.5|2480.5|2484|2480|8
1646146990000|2022-03-01 15:03:10|2484.4|2480.4|2484|2480|2485|2481|2484|2480|25
1646147000000|2022-03-01 15:03:20|2484.5|2480.5|2484|2480|2484.9|2480.9|2484|2480|20
1646147010000|2022-03-01 15:03:30|2484.3|2480.3|2485|2481|2485|2481|2484.3|2480.3|19
1646147020000|2022-03-01 15:03:40|2484.9|2480.9|2485|2481|2485|2481|2484.5|2480.5|9
1646147030000|2022-03-01 15:03:50|2486|2482|2486|2482|2486|2482|2486|2482|24
1646147040000|2022-03-01 15:04:00|2485|2481|2485|2481|2486|2482|2485|2481|12
1646147050000|2022-03-01 15:04:10|2484|2480|2485|2481|2485|2481|2484|2480|20
1646147060000|2022-03-01 15:04:20|2484.3|2480.3|2485|2481|2485|2481|2484.3|2480.3|29
1646147070000|2022-03-01 15:04:30|2484|2480|2485|2481|2485|2481|2484|2480|14
1646147080000|2022-03-01 15:04:40|||||||||6
1646147090000|2022-03-01 15:04:50|||||||||7
1646147100000|2022-03-01 15:05:00|2484.5|2480.5|2484|2480|2485|2481|2484|2480|19
1646147110000|2022-03-01 15:05:10|2485|2481|2485|2481|2485|2481|2485|2481|6
1646147120000|2022-03-01 15:05:20|||||||||5
1646147130000|2022-03-01 15:05:30|||||||||9
1646147140000|2022-03-01 15:05:40|2484|2480|2484|2480|2484|2480|2484|2480|5
1646147150000|2022-03-01 15:05:50|||||||||12
1646147160000|2022-03-01 15:06:00|2485|2481|2485|2481|2485|2481|2485|2481|34
1646147170000|2022-03-01 15:06:10|||||||||2
1646147180000|2022-03-01 15:06:20|2486|2482|2486|2482|2486|2482|2486|2482|25
1646147190000|2022-03-01 15:06:30|2485.8|2481.8|2485.9|2481.9|2486|2482|2485.5|2481.5|7
1646147200000|2022-03-01 15:06:40|2486|2482|2486|2482|2486|2482|2486|2482|4
1646147210000|2022-03-01 15:06:50|||||||||4
1646147220000|2022-03-01 15:07:00|2485.3|2481.3|2484.9|2480.9|2485.3|2481.3|2484.5|2480.5|57
1646147230000|2022-03-01 15:07:10|2485|2481|2485|2481|2485|2481|2485|2481|1
1646147240000|2022-03-01 15:07:20|2484.5|2480.5|2484.9|2480.9|2484.9|2480.9|2484.5|2480.5|13
1646147250000|2022-03-01 15:07:30|2485|2481|2485|2481|2485|2481|2485|2481|5
1646147260000|2022-03-01 15:07:40|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|9
1646147270000|2022-03-01 15:07:50|2484.5|2480.5|2484|2480|2484.5|2480.5|2484|2480|16
1646147280000|2022-03-01 15:08:00|||||||||11
1646147290000|2022-03-01 15:08:10|2483.9|2479.9|2485|2481|2485|2481|2483.9|2479.9|17
1646147300000|2022-03-01 15:08:20|||||||||44
1646147310000|2022-03-01 15:08:30|2484.7|2480.7|2484.7|2480.7|2485|2481|2484.3|2480.3|61
1646147320000|2022-03-01 15:08:40|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|1
1646147330000|2022-03-01 15:08:50|2484|2480|2485.3|2481.3|2485.3|2481.3|2484|2480|43
1646147340000|2022-03-01 15:09:00|2484.9|2480.9|2484.3|2480.3|2484.9|2480.9|2484.3|2480.3|40
1646147350000|2022-03-01 15:09:10|2484.5|2480.5|2485.3|2481.3|2485.3|2481.3|2484.5|2480.5|34
1646147360000|2022-03-01 15:09:20|2484.3|2480.3|2484.8|2480.8|2485.2|2481.2|2484.3|2480.3|33
1646147370000|2022-03-01 15:09:30|2484.3|2480.3|2485.2|2481.2|2485.3|2481.3|2484.3|2480.3|16
1646147380000|2022-03-01 15:09:40|2485.3|2481.3|2484.3|2480.3|2485.3|2481.3|2484.3|2480.3|24
1646147390000|2022-03-01 15:09:50|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|9
1646147400000|2022-03-01 15:10:00|||||||||2
1646147410000|2022-03-01 15:10:10|2484|2480|2484.2|2480.2|2484.2|2480.2|2484|2480|27
1646147420000|2022-03-01 15:10:20|2484|2480|2485.3|2481.3|2485.7|2481.7|2484|2480|14
1646147430000|2022-03-01 15:10:30|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|1
1646147440000|2022-03-01 15:10:40|2485.3|2481.3|2485|2481|2485.3|2481.3|2485|2481|6
1646147450000|2022-03-01 15:10:50|2485.2|2481.2|2485.3|2481.3|2485.3|2481.3|2484.3|2480.3|14
1646147460000|2022-03-01 15:11:00|2485.2|2481.2|2485.3|2481.3|2485.3|2481.3|2485|2481|13
1646147470000|2022-03-01 15:11:10|2485.7|2481.7|2486.3|2482.3|2486.3|2482.3|2485.7|2481.7|25
1646147480000|2022-03-01 15:11:20|||||||||80
1646147490000|2022-03-01 15:11:30|||||||||9
1646147500000|2022-03-01 15:11:40|||||||||34
1646147510000|2022-03-01 15:11:50|||||||||42
1646147520000|2022-03-01 15:12:00|2486.2|2482.2|2488.2|2484.2|2488.2|2484.2|2486.2|2482.2|17
1646147530000|2022-03-01 15:12:10|2488|2484|2487.3|2483.3|2488|2484|2487.3|2483.3|2
1646147540000|2022-03-01 15:12:20|||||||||2
1646147550000|2022-03-01 15:12:30|||||||||1
1646147560000|2022-03-01 15:12:40|||||||||1
1646147570000|2022-03-01 15:12:50|||||||||1
1646147580000|2022-03-01 15:13:00|2487.2|2483.2|2486.3|2482.3|2487.2|2483.2|2486.3|2482.3|8
1646147590000|2022-03-01 15:13:10|2487.2|2483.2|2488.3|2484.3|2489.3|2485.3|2487.2|2483.2|34
1646147600000|2022-03-01 15:13:20|2488.8|2484.8|2489.3|2485.3|2489.3|2485.3|2488.8|2484.8|19
1646147610000|2022-03-01 15:13:30|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|12
1646147620000|2022-03-01 15:13:40|||||||||21
1646147630000|2022-03-01 15:13:50|2488.2|2484.2|2488.2|2484.2|2488.2|2484.2|2488.2|2484.2|8
1646147640000|2022-03-01 15:14:00|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.2|2484.2|8
1646147650000|2022-03-01 15:14:10|||||||||1
1646147660000|2022-03-01 15:14:20|||||||||51
1646147670000|2022-03-01 15:14:30|2488.2|2484.2|2488.2|2484.2|2488.2|2484.2|2488.2|2484.2|1
1646147680000|2022-03-01 15:14:40|2488|2484|2488|2484|2488|2484|2488|2484|11
1646147690000|2022-03-01 15:14:50|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|9
1646147700000|2022-03-01 15:15:00|2488.7|2484.7|2489.3|2485.3|2489.3|2485.3|2488.7|2484.7|72
1646147710000|2022-03-01 15:15:10|2488.3|2484.3|2488.3|2484.3|2488.8|2484.8|2488.3|2484.3|5
1646147720000|2022-03-01 15:15:20|||||||||264
1646147730000|2022-03-01 15:15:30|||||||||4
1646147740000|2022-03-01 15:15:40|2489.3|2485.3|2490.3|2486.3|2490.3|2486.3|2489.3|2485.3|27
1646147750000|2022-03-01 15:15:50|2489.3|2485.3|2490.3|2486.3|2490.3|2486.3|2489.3|2485.3|24
1646147760000|2022-03-01 15:16:00|2489.9|2485.9|2489.4|2485.4|2489.9|2485.9|2489.4|2485.4|4
1646147770000|2022-03-01 15:16:10|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|9
1646147780000|2022-03-01 15:16:20|||||||||14
1646147790000|2022-03-01 15:16:30|||||||||1
1646147800000|2022-03-01 15:16:40|||||||||2
1646147810000|2022-03-01 15:16:50|||||||||12
1646147820000|2022-03-01 15:17:00|||||||||4
1646147830000|2022-03-01 15:17:10|2489.2|2485.2|2489.2|2485.2|2489.2|2485.2|2489.2|2485.2|7
1646147840000|2022-03-01 15:17:20|||||||||2
1646147850000|2022-03-01 15:17:30|2489|2485|2489.3|2485.3|2489.3|2485.3|2489|2485|5
1646147860000|2022-03-01 15:17:40|2490.2|2486.2|2490.3|2486.3|2490.3|2486.3|2490.2|2486.2|30
1646147870000|2022-03-01 15:17:50|2493|2489|2492.4|2488.4|2493.3|2489.3|2492.3|2488.3|58
1646147880000|2022-03-01 15:18:00|2492.3|2488.3|2492.2|2488.2|2492.3|2488.3|2491.2|2487.2|12
1646147890000|2022-03-01 15:18:10|2492.3|2488.3|2492.3|2488.3|2492.3|2488.3|2492.3|2488.3|5
1646147900000|2022-03-01 15:18:20|||||||||3
1646147910000|2022-03-01 15:18:30|2491.2|2487.2|2491.2|2487.2|2491.2|2487.2|2491.2|2487.2|13
1646147920000|2022-03-01 15:18:40|2490.7|2486.7|2489.3|2485.3|2490.7|2486.7|2489.3|2485.3|11
1646147930000|2022-03-01 15:18:50|2489.2|2485.2|2487.3|2483.3|2489.2|2485.2|2487.3|2483.3|30
1646147940000|2022-03-01 15:19:00|2486.5|2482.5|2486.3|2482.3|2486.5|2482.5|2485.3|2481.3|21
1646147950000|2022-03-01 15:19:10|2486|2482|2485.3|2481.3|2486|2482|2485.3|2481.3|9
1646147960000|2022-03-01 15:19:20|2484.3|2480.3|2484.7|2480.7|2485.2|2481.2|2484.3|2480.3|36
1646147970000|2022-03-01 15:19:30|2485|2481|2485|2481|2485|2481|2485|2481|12
1646147980000|2022-03-01 15:19:40|2485.3|2481.3|2486.3|2482.3|2486.3|2482.3|2485.3|2481.3|16
1646147990000|2022-03-01 15:19:50|||||||||1
1646148000000|2022-03-01 15:20:00|2485.8|2481.8|2486.3|2482.3|2486.3|2482.3|2485.8|2481.8|13
1646148010000|2022-03-01 15:20:10|||||||||2
1646148020000|2022-03-01 15:20:20|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|19
1646148030000|2022-03-01 15:20:30|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|7
1646148040000|2022-03-01 15:20:40|||||||||7
1646148050000|2022-03-01 15:20:50|||||||||1
1646148060000|2022-03-01 15:21:00|||||||||2
1646148070000|2022-03-01 15:21:10|2485.5|2481.5|2486.3|2482.3|2486.3|2482.3|2485.2|2481.2|43
1646148080000|2022-03-01 15:21:20|2486.2|2482.2|2485.3|2481.3|2486.2|2482.2|2485.3|2481.3|7
1646148090000|2022-03-01 15:21:30|2486|2482|2486.3|2482.3|2486.3|2482.3|2486|2482|10
1646148100000|2022-03-01 15:21:40|2485.5|2481.5|2485.3|2481.3|2485.5|2481.5|2485.3|2481.3|6
1646148110000|2022-03-01 15:21:50|||||||||19
1646148120000|2022-03-01 15:22:00|2484.8|2480.8|2484.2|2480.2|2484.8|2480.8|2484.2|2480.2|8
1646148130000|2022-03-01 15:22:10|||||||||8
1646148140000|2022-03-01 15:22:20|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|17
1646148150000|2022-03-01 15:22:30|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|14
1646148160000|2022-03-01 15:22:40|||||||||1
1646148170000|2022-03-01 15:22:50|||||||||3
1646148180000|2022-03-01 15:23:00|||||||||7
1646148190000|2022-03-01 15:23:10|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2
1646148200000|2022-03-01 15:23:20|||||||||1
1646148210000|2022-03-01 15:23:30|||||||||2
1646148220000|2022-03-01 15:23:40|||||||||3
1646148230000|2022-03-01 15:23:50|||||||||2
1646148240000|2022-03-01 15:24:00|2484|2480|2483.3|2479.3|2484|2480|2483.3|2479.3|10
1646148250000|2022-03-01 15:24:10|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|4
1646148260000|2022-03-01 15:24:20|||||||||1
1646148270000|2022-03-01 15:24:30|||||||||1
1646148280000|2022-03-01 15:24:40|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2482|2478|15
1646148290000|2022-03-01 15:24:50|||||||||2
1646148300000|2022-03-01 15:25:00|2483|2479|2481.3|2477.3|2483|2479|2481.3|2477.3|14
1646148310000|2022-03-01 15:25:10|||||||||2
1646148320000|2022-03-01 15:25:20|2480.8|2476.8|2482.3|2478.3|2482.3|2478.3|2480.8|2476.8|37
1646148330000|2022-03-01 15:25:30|||||||||1
1646148340000|2022-03-01 15:25:40|||||||||2
1646148350000|2022-03-01 15:25:50|||||||||3
1646148360000|2022-03-01 15:26:00|||||||||2
1646148370000|2022-03-01 15:26:10|2481.5|2477.5|2481.5|2477.5|2482.3|2478.3|2481.3|2477.3|23
1646148380000|2022-03-01 15:26:20|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|1
1646148390000|2022-03-01 15:26:30|||||||||4
1646148400000|2022-03-01 15:26:40|||||||||3
1646148410000|2022-03-01 15:26:50|2480.8|2476.8|2481.3|2477.3|2481.3|2477.3|2480.8|2476.8|17
1646148420000|2022-03-01 15:27:00|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|2480|2476|17
1646148430000|2022-03-01 15:27:10|||||||||3
1646148440000|2022-03-01 15:27:20|||||||||26
1646148450000|2022-03-01 15:27:30|2481.2|2477.2|2481.3|2477.3|2481.3|2477.3|2481.2|2477.2|4
1646148460000|2022-03-01 15:27:40|||||||||3
1646148470000|2022-03-01 15:27:50|2480.5|2476.5|2480.3|2476.3|2480.5|2476.5|2480.3|2476.3|7
1646148480000|2022-03-01 15:28:00|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2480.3|2476.3|35
1646148490000|2022-03-01 15:28:10|||||||||3
1646148500000|2022-03-01 15:28:20|||||||||4
1646148510000|2022-03-01 15:28:30|||||||||1
1646148520000|2022-03-01 15:28:40|||||||||6
1646148530000|2022-03-01 15:28:50|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2
1646148540000|2022-03-01 15:29:00|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2
1646148550000|2022-03-01 15:29:10|||||||||1
1646148560000|2022-03-01 15:29:20|2481.5|2477.5|2483.1|2479.1|2483.1|2479.1|2481.5|2477.5|20
1646148570000|2022-03-01 15:29:30|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|6
1646148580000|2022-03-01 15:29:40|2483.1|2479.1|2483.7|2479.7|2484.7|2480.7|2482.7|2478.7|16
1646148590000|2022-03-01 15:29:50|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|0
1646148600000|2022-03-01 15:30:00|2484.1|2480.1|2483.3|2479.3|2484.3|2480.3|2483.3|2479.3|16
1646148610000|2022-03-01 15:30:10|2483.2|2479.2|2485.1|2481.1|2486.1|2482.1|2483.2|2479.2|33
1646148620000|2022-03-01 15:30:20|||||||||3
1646148630000|2022-03-01 15:30:30|2486.1|2482.1|2486.1|2482.1|2486.1|2482.1|2485.4|2481.4|27
1646148640000|2022-03-01 15:30:40|2485.3|2481.3|2485.1|2481.1|2485.3|2481.3|2485.1|2481.1|2
1646148650000|2022-03-01 15:30:50|||||||||1
1646148660000|2022-03-01 15:31:00|2484.9|2480.9|2485.1|2481.1|2485.1|2481.1|2484.9|2480.9|10
1646148670000|2022-03-01 15:31:10|||||||||4
1646148680000|2022-03-01 15:31:20|2485.3|2481.3|2487.8|2483.8|2487.8|2483.8|2485.3|2481.3|38
1646148690000|2022-03-01 15:31:30|2487.9|2483.9|2487.1|2483.1|2487.9|2483.9|2487.1|2483.1|4
1646148700000|2022-03-01 15:31:40|2486.8|2482.8|2486.4|2482.4|2486.8|2482.8|2486.4|2482.4|5
1646148710000|2022-03-01 15:31:50|2486.1|2482.1|2487.1|2483.1|2487.1|2483.1|2485.9|2481.9|18
1646148720000|2022-03-01 15:32:00|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|2
1646148730000|2022-03-01 15:32:10|||||||||1
1646148740000|2022-03-01 15:32:20|2487.1|2483.1|2487.1|2483.1|2487.1|2483.1|2487.1|2483.1|1
1646148750000|2022-03-01 15:32:30|2486.8|2482.8|2486.4|2482.4|2486.8|2482.8|2486.4|2482.4|2
1646148760000|2022-03-01 15:32:40|2487.1|2483.1|2487.1|2483.1|2487.1|2483.1|2487.1|2483.1|2
1646148770000|2022-03-01 15:32:50|2486.9|2482.9|2487.1|2483.1|2487.1|2483.1|2486.9|2482.9|3
1646148780000|2022-03-01 15:33:00|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|4
1646148790000|2022-03-01 15:33:10|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|5
1646148800000|2022-03-01 15:33:20|2487.9|2483.9|2488.8|2484.8|2488.8|2484.8|2487.9|2483.9|9
1646148810000|2022-03-01 15:33:30|||||||||1
1646148820000|2022-03-01 15:33:40|||||||||16
1646148830000|2022-03-01 15:33:50|2488.4|2484.4|2488.8|2484.8|2488.8|2484.8|2488.4|2484.4|13
1646148840000|2022-03-01 15:34:00|2488.4|2484.4|2488.8|2484.8|2488.8|2484.8|2488.1|2484.1|23
1646148850000|2022-03-01 15:34:10|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|2
1646148860000|2022-03-01 15:34:20|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|8
1646148870000|2022-03-01 15:34:30|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|1
1646148880000|2022-03-01 15:34:40|2487.8|2483.8|2487.1|2483.1|2487.8|2483.8|2487.1|2483.1|6
1646148890000|2022-03-01 15:34:50|2487.3|2483.3|2488.1|2484.1|2488.1|2484.1|2487.3|2483.3|13
1646148900000|2022-03-01 15:35:00|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|5
1646148910000|2022-03-01 15:35:10|2490.8|2486.8|2491.8|2487.8|2491.8|2487.8|2490.8|2486.8|12
1646148920000|2022-03-01 15:35:20|2491.6|2487.6|2491.8|2487.8|2491.8|2487.8|2491.6|2487.6|11
1646148930000|2022-03-01 15:35:30|2491.7|2487.7|2490.8|2486.8|2491.7|2487.7|2490.8|2486.8|3
1646148940000|2022-03-01 15:35:40|2490.7|2486.7|2490.2|2486.2|2490.7|2486.7|2490.2|2486.2|3
1646148950000|2022-03-01 15:35:50|2489.8|2485.8|2491.8|2487.8|2491.8|2487.8|2489.8|2485.8|19
1646148960000|2022-03-01 15:36:00|2492.6|2488.6|2492.7|2488.7|2492.8|2488.8|2492.6|2488.6|23
1646148970000|2022-03-01 15:36:10|2492.8|2488.8|2493.8|2489.8|2495.6|2491.6|2492.8|2488.8|29
1646148980000|2022-03-01 15:36:20|2494.7|2490.7|2494.8|2490.8|2495.2|2491.2|2494.7|2490.7|6
1646148990000|2022-03-01 15:36:30|2494.7|2490.7|2495.7|2491.7|2495.7|2491.7|2494.7|2490.7|6
1646149000000|2022-03-01 15:36:40|2494.9|2490.9|2495.2|2491.2|2495.2|2491.2|2494.8|2490.8|19
1646149010000|2022-03-01 15:36:50|2495.6|2491.6|2494.8|2490.8|2495.7|2491.7|2494.8|2490.8|1
1646149020000|2022-03-01 15:37:00|2494.6|2490.6|2493.8|2489.8|2494.6|2490.6|2493.8|2489.8|3
1646149030000|2022-03-01 15:37:10|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|1
1646149040000|2022-03-01 15:37:20|2494.1|2490.1|2494.7|2490.7|2495.6|2491.6|2494.1|2490.1|133
1646149060000|2022-03-01 15:37:40|2495.2|2491.2|2495.6|2491.6|2495.6|2491.6|2495.2|2491.2|17
1646149070000|2022-03-01 15:37:50|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|6
1646149080000|2022-03-01 15:38:00|2494.8|2490.8|2494.6|2490.6|2494.8|2490.8|2494.6|2490.6|2
1646149090000|2022-03-01 15:38:10|2494.2|2490.2|2494.6|2490.6|2494.6|2490.6|2493.7|2489.7|7
1646149100000|2022-03-01 15:38:20|2494.7|2490.7|2494.6|2490.6|2494.7|2490.7|2494.2|2490.2|5
1646149110000|2022-03-01 15:38:30|2494.2|2490.2|2493.8|2489.8|2494.2|2490.2|2493.8|2489.8|6
1646149120000|2022-03-01 15:38:40|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|13
1646149130000|2022-03-01 15:38:50|2494.8|2490.8|2496.6|2492.6|2496.6|2492.6|2494.8|2490.8|23
1646149140000|2022-03-01 15:39:00|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|0
1646149150000|2022-03-01 15:39:10|2495.8|2491.8|2493.7|2489.7|2495.8|2491.8|2493.7|2489.7|12
1646149160000|2022-03-01 15:39:20|||||||||2
1646149170000|2022-03-01 15:39:30|2493.8|2489.8|2494.2|2490.2|2494.2|2490.2|2493.8|2489.8|14
1646149180000|2022-03-01 15:39:40|2494.6|2490.6|2494.2|2490.2|2494.6|2490.6|2494.2|2490.2|1
1646149190000|2022-03-01 15:39:50|2493.8|2489.8|2494.2|2490.2|2494.2|2490.2|2493.8|2489.8|2
1646149200000|2022-03-01 15:40:00|2493.8|2489.8|2493.6|2489.6|2493.8|2489.8|2493.6|2489.6|4
1646149210000|2022-03-01 15:40:10|||||||||1
1646149220000|2022-03-01 15:40:20|||||||||1
1646149230000|2022-03-01 15:40:30|||||||||5
1646149240000|2022-03-01 15:40:40|||||||||2
1646149250000|2022-03-01 15:40:50|2494.4|2490.4|2495.6|2491.6|2495.6|2491.6|2494.4|2490.4|25
1646149260000|2022-03-01 15:41:00|2495.7|2491.7|2494.8|2490.8|2496.6|2492.6|2494.2|2490.2|10
1646149270000|2022-03-01 15:41:10|2494.3|2490.3|2494.8|2490.8|2494.8|2490.8|2494.3|2490.3|1
1646149280000|2022-03-01 15:41:20|||||||||2
1646149290000|2022-03-01 15:41:30|2494.7|2490.7|2494.2|2490.2|2494.7|2490.7|2493.9|2489.9|8
1646149300000|2022-03-01 15:41:40|2493.8|2489.8|2493.7|2489.7|2493.8|2489.8|2493.7|2489.7|2
1646149310000|2022-03-01 15:41:50|2493.6|2489.6|2490.3|2486.3|2493.6|2489.6|2490.3|2486.3|53
1646149320000|2022-03-01 15:42:00|2489.8|2485.8|2490.8|2486.8|2490.8|2486.8|2489.8|2485.8|11
1646149330000|2022-03-01 15:42:10|2490.7|2486.7|2489.8|2485.8|2490.7|2486.7|2489.8|2485.8|7
1646149340000|2022-03-01 15:42:20|||||||||4
1646149350000|2022-03-01 15:42:30|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|22
1646149360000|2022-03-01 15:42:40|2492.2|2488.2|2492.2|2488.2|2492.7|2488.7|2492.2|2488.2|10
1646149370000|2022-03-01 15:42:50|2491.9|2487.9|2492.8|2488.8|2492.8|2488.8|2491.8|2487.8|12
1646149380000|2022-03-01 15:43:00|2491.7|2487.7|2491.2|2487.2|2491.7|2487.7|2490.8|2486.8|18
1646149390000|2022-03-01 15:43:10|2490.8|2486.8|2491.8|2487.8|2491.8|2487.8|2490.8|2486.8|7
1646149400000|2022-03-01 15:43:20|||||||||5
1646149410000|2022-03-01 15:43:30|2491.4|2487.4|2491.7|2487.7|2491.7|2487.7|2491.2|2487.2|6
1646149420000|2022-03-01 15:43:40|2491.8|2487.8|2490.8|2486.8|2491.8|2487.8|2490.8|2486.8|5
1646149430000|2022-03-01 15:43:50|2491.2|2487.2|2490.3|2486.3|2491.2|2487.2|2489.8|2485.8|8
1646149440000|2022-03-01 15:44:00|2489.8|2485.8|2489.8|2485.8|2490.3|2486.3|2489.8|2485.8|3
1646149450000|2022-03-01 15:44:10|2489.4|2485.4|2490.3|2486.3|2490.3|2486.3|2489.3|2485.3|35
1646149460000|2022-03-01 15:44:20|2490.7|2486.7|2490.8|2486.8|2491.2|2487.2|2490.7|2486.7|5
1646149470000|2022-03-01 15:44:30|||||||||6
1646149480000|2022-03-01 15:44:40|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|7
1646149490000|2022-03-01 15:44:50|||||||||10
1646149500000|2022-03-01 15:45:00|2491.1|2487.1|2490.8|2486.8|2491.1|2487.1|2490.8|2486.8|15
1646149510000|2022-03-01 15:45:10|||||||||6
1646149520000|2022-03-01 15:45:20|||||||||4
1646149530000|2022-03-01 15:45:30|||||||||4
1646149540000|2022-03-01 15:45:40|||||||||4
1646149550000|2022-03-01 15:45:50|||||||||2
1646149560000|2022-03-01 15:46:00|||||||||10
1646149570000|2022-03-01 15:46:10|2489.8|2485.8|2490.3|2486.3|2490.8|2486.8|2489.8|2485.8|16
1646149580000|2022-03-01 15:46:20|2489.8|2485.8|2489.8|2485.8|2490.3|2486.3|2489.8|2485.8|5
1646149590000|2022-03-01 15:46:30|||||||||1
1646149600000|2022-03-01 15:46:40|||||||||1
1646149610000|2022-03-01 15:46:50|||||||||11
1646149620000|2022-03-01 15:47:00|2490.8|2486.8|2494.2|2490.2|2494.2|2490.2|2490.8|2486.8|33
1646149630000|2022-03-01 15:47:10|2493.8|2489.8|2492.7|2488.7|2493.8|2489.8|2492.7|2488.7|12
1646149640000|2022-03-01 15:47:20|2492.6|2488.6|2492.7|2488.7|2492.7|2488.7|2492.2|2488.2|3
1646149650000|2022-03-01 15:47:30|2492.8|2488.8|2493.7|2489.7|2493.7|2489.7|2492.8|2488.8|2
1646149660000|2022-03-01 15:47:40|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|0
1646149670000|2022-03-01 15:47:50|2493.7|2489.7|2494.7|2490.7|2495.7|2491.7|2493.7|2489.7|10
1646149680000|2022-03-01 15:48:00|2494.8|2490.8|2495.7|2491.7|2495.7|2491.7|2494.8|2490.8|6
1646149690000|2022-03-01 15:48:10|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|1
1646149700000|2022-03-01 15:48:20|2495.5|2491.5|2495.2|2491.2|2495.7|2491.7|2494.7|2490.7|10
1646149710000|2022-03-01 15:48:30|2495.6|2491.6|2494.7|2490.7|2495.6|2491.6|2494.7|2490.7|6
1646149720000|2022-03-01 15:48:40|2494.8|2490.8|2494.6|2490.6|2495.2|2491.2|2494.6|2490.6|9
1646149730000|2022-03-01 15:48:50|2493.8|2489.8|2494.2|2490.2|2494.2|2490.2|2493.8|2489.8|4
1646149740000|2022-03-01 15:49:00|2493.8|2489.8|2491.8|2487.8|2493.8|2489.8|2491.8|2487.8|9
1646149750000|2022-03-01 15:49:10|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|15
1646149760000|2022-03-01 15:49:20|2494.1|2490.1|2493.8|2489.8|2494.1|2490.1|2493.7|2489.7|10
1646149770000|2022-03-01 15:49:30|2493.4|2489.4|2493.7|2489.7|2493.7|2489.7|2493.3|2489.3|3
1646149780000|2022-03-01 15:49:40|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|4
1646149790000|2022-03-01 15:49:50|2493.3|2489.3|2493.8|2489.8|2494.3|2490.3|2493.3|2489.3|8
1646149800000|2022-03-01 15:50:00|2494.3|2490.3|2493.8|2489.8|2494.3|2490.3|2493.8|2489.8|4
1646149810000|2022-03-01 15:50:10|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|3
1646149820000|2022-03-01 15:50:20|2491.8|2487.8|2491.8|2487.8|2492.3|2488.3|2491.8|2487.8|11
1646149830000|2022-03-01 15:50:30|||||||||3
1646149840000|2022-03-01 15:50:40|||||||||2
1646149850000|2022-03-01 15:50:50|2492.7|2488.7|2492.8|2488.8|2493.3|2489.3|2492.7|2488.7|14
1646149860000|2022-03-01 15:51:00|||||||||3
1646149870000|2022-03-01 15:51:10|||||||||5
1646149880000|2022-03-01 15:51:20|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|7
1646149890000|2022-03-01 15:51:30|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|2
1646149900000|2022-03-01 15:51:40|||||||||3
1646149910000|2022-03-01 15:51:50|2490.8|2486.8|2491.8|2487.8|2491.8|2487.8|2490.8|2486.8|10
1646149920000|2022-03-01 15:52:00|||||||||6
1646149930000|2022-03-01 15:52:10|2491.1|2487.1|2491.7|2487.7|2491.7|2487.7|2491.1|2487.1|8
1646149940000|2022-03-01 15:52:20|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|3
1646149950000|2022-03-01 15:52:30|2491.3|2487.3|2491.8|2487.8|2491.8|2487.8|2491.3|2487.3|6
1646149960000|2022-03-01 15:52:40|2491.3|2487.3|2490.8|2486.8|2491.3|2487.3|2490.8|2486.8|3
1646149970000|2022-03-01 15:52:50|||||||||4
1646149980000|2022-03-01 15:53:00|||||||||3
1646149990000|2022-03-01 15:53:10|||||||||6
1646150000000|2022-03-01 15:53:20|||||||||7
1646150010000|2022-03-01 15:53:30|||||||||7
1646150020000|2022-03-01 15:53:40|||||||||4
1646150030000|2022-03-01 15:53:50|2490.5|2486.5|2490.8|2486.8|2490.8|2486.8|2489.8|2485.8|11
1646150040000|2022-03-01 15:54:00|2490.3|2486.3|2489.8|2485.8|2490.3|2486.3|2489.8|2485.8|11
1646150050000|2022-03-01 15:54:10|||||||||6
1646150060000|2022-03-01 15:54:20|||||||||5
1646150070000|2022-03-01 15:54:30|2489.7|2485.7|2489.7|2485.7|2489.7|2485.7|2489.7|2485.7|4
1646150080000|2022-03-01 15:54:40|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|4
1646150090000|2022-03-01 15:54:50|||||||||5
1646150100000|2022-03-01 15:55:00|2489.7|2485.7|2492.2|2488.2|2492.2|2488.2|2489.7|2485.7|31
1646150110000|2022-03-01 15:55:10|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|0
1646150120000|2022-03-01 15:55:20|2492.8|2488.8|2493.2|2489.2|2493.6|2489.6|2492.7|2488.7|25
1646150130000|2022-03-01 15:55:30|2493.6|2489.6|2494.7|2490.7|2495.7|2491.7|2493.6|2489.6|26
1646150140000|2022-03-01 15:55:40|2495.1|2491.1|2495.2|2491.2|2495.6|2491.6|2494.7|2490.7|3
1646150150000|2022-03-01 15:55:50|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|5
1646150160000|2022-03-01 15:56:00|||||||||4
1646150170000|2022-03-01 15:56:10|2495.6|2491.6|2495.7|2491.7|2495.7|2491.7|2495.6|2491.6|4
1646150180000|2022-03-01 15:56:20|2496.5|2492.5|2496.7|2492.7|2496.7|2492.7|2496.5|2492.5|5
1646150190000|2022-03-01 15:56:30|2496.6|2492.6|2496.7|2492.7|2496.7|2492.7|2496.6|2492.6|4
1646150200000|2022-03-01 15:56:40|2496.6|2492.6|2496.6|2492.6|2496.7|2492.7|2495.7|2491.7|7
1646150210000|2022-03-01 15:56:50|2496.7|2492.7|2496.6|2492.6|2496.7|2492.7|2496.6|2492.6|4
1646150220000|2022-03-01 15:57:00|||||||||2
1646150230000|2022-03-01 15:57:10|||||||||3
1646150240000|2022-03-01 15:57:20|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|13
1646150250000|2022-03-01 15:57:30|2495.6|2491.6|2495.6|2491.6|2495.7|2491.7|2495.6|2491.6|8
1646150260000|2022-03-01 15:57:40|2495.7|2491.7|2495.7|2491.7|2495.8|2491.8|2495.7|2491.7|7
1646150270000|2022-03-01 15:57:50|||||||||12
1646150280000|2022-03-01 15:58:00|2495.6|2491.6|2493.3|2489.3|2495.6|2491.6|2493.3|2489.3|15
1646150290000|2022-03-01 15:58:10|2492.8|2488.8|2492.3|2488.3|2492.8|2488.8|2491.8|2487.8|13
1646150300000|2022-03-01 15:58:20|2492.2|2488.2|2491.8|2487.8|2492.2|2488.2|2491.8|2487.8|2
1646150310000|2022-03-01 15:58:30|||||||||26
1646150320000|2022-03-01 15:58:40|||||||||2
1646150330000|2022-03-01 15:58:50|||||||||3
1646150340000|2022-03-01 15:59:00|||||||||2
1646150350000|2022-03-01 15:59:10|||||||||2
1646150360000|2022-03-01 15:59:20|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|14
1646150370000|2022-03-01 15:59:30|||||||||4
1646150380000|2022-03-01 15:59:40|2492.7|2488.7|2492.7|2488.7|2492.7|2488.7|2492.7|2488.7|1
1646150390000|2022-03-01 15:59:50|||||||||2
1646150400000|2022-03-01 16:00:00|2492.6|2488.6|2492.3|2488.3|2492.7|2488.7|2492.3|2488.3|7
1646150410000|2022-03-01 16:00:10|2492.2|2488.2|2491.7|2487.7|2492.2|2488.2|2491.7|2487.7|2
1646150420000|2022-03-01 16:00:20|||||||||5
1646150430000|2022-03-01 16:00:30|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|5
1646150440000|2022-03-01 16:00:40|||||||||6
1646150450000|2022-03-01 16:00:50|2491.7|2487.7|2491.7|2487.7|2491.7|2487.7|2491.7|2487.7|5
1646150460000|2022-03-01 16:01:00|2491|2487|2491.8|2487.8|2491.8|2487.8|2490.8|2486.8|14
1646150470000|2022-03-01 16:01:10|2492.1|2488.1|2492.8|2488.8|2494.6|2490.6|2492.1|2488.1|15
1646150480000|2022-03-01 16:01:20|2491.8|2487.8|2492.8|2488.8|2492.8|2488.8|2491.8|2487.8|15
1646150490000|2022-03-01 16:01:30|||||||||3
1646150500000|2022-03-01 16:01:40|2491.8|2487.8|2492.8|2488.8|2492.8|2488.8|2491.8|2487.8|14
1646150510000|2022-03-01 16:01:50|2493.2|2489.2|2492.8|2488.8|2493.2|2489.2|2492.8|2488.8|20
1646150520000|2022-03-01 16:02:00|2492.7|2488.7|2492.7|2488.7|2492.7|2488.7|2492.7|2488.7|5
1646150530000|2022-03-01 16:02:10|2493|2489|2492.8|2488.8|2493.7|2489.7|2492.8|2488.8|8
1646150540000|2022-03-01 16:02:20|||||||||2
1646150550000|2022-03-01 16:02:30|2492.3|2488.3|2491.8|2487.8|2492.7|2488.7|2491.8|2487.8|6
1646150560000|2022-03-01 16:02:40|||||||||3
1646150570000|2022-03-01 16:02:50|||||||||5
1646150580000|2022-03-01 16:03:00|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|6
1646150590000|2022-03-01 16:03:10|2492.7|2488.7|2494.3|2490.3|2494.7|2490.7|2492.7|2488.7|8
1646150600000|2022-03-01 16:03:20|2494.5|2490.5|2495.7|2491.7|2495.7|2491.7|2494.3|2490.3|14
1646150610000|2022-03-01 16:03:30|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|4
1646150620000|2022-03-01 16:03:40|2494.8|2490.8|2497.7|2493.7|2497.7|2493.7|2494.8|2490.8|19
1646150630000|2022-03-01 16:03:50|2497.3|2493.3|2497.7|2493.7|2497.7|2493.7|2497.3|2493.3|4
1646150640000|2022-03-01 16:04:00|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|5
1646150650000|2022-03-01 16:04:10|||||||||2
1646150660000|2022-03-01 16:04:20|||||||||1
1646150670000|2022-03-01 16:04:30|||||||||4
1646150680000|2022-03-01 16:04:40|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|21
1646150690000|2022-03-01 16:04:50|||||||||2
1646150700000|2022-03-01 16:05:00|||||||||3
1646150710000|2022-03-01 16:05:10|||||||||3
1646150720000|2022-03-01 16:05:20|||||||||2
1646150730000|2022-03-01 16:05:30|2497.6|2493.6|2497.8|2493.8|2497.8|2493.8|2496.8|2492.8|6
1646150740000|2022-03-01 16:05:40|||||||||2
1646150750000|2022-03-01 16:05:50|2499.6|2495.6|2498.8|2494.8|2499.8|2495.8|2498.8|2494.8|22
1646150760000|2022-03-01 16:06:00|||||||||1
1646150770000|2022-03-01 16:06:10|2501.7|2497.7|2501.7|2497.7|2502.7|2498.7|2500.8|2496.8|43
1646150780000|2022-03-01 16:06:20|2500.6|2496.6|2501.7|2497.7|2501.7|2497.7|2499.7|2495.7|27
1646150790000|2022-03-01 16:06:30|2501.8|2497.8|2502.6|2498.6|2502.7|2498.7|2501.8|2497.8|28
1646150800000|2022-03-01 16:06:40|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|2502.6|2498.6|18
1646150810000|2022-03-01 16:06:50|2502.6|2498.6|2497.8|2493.8|2502.6|2498.6|2497.8|2493.8|25
1646150820000|2022-03-01 16:07:00|2498|2494|2497.8|2493.8|2498.8|2494.8|2497.8|2493.8|11
1646150830000|2022-03-01 16:07:10|2497.6|2493.6|2496.8|2492.8|2497.6|2493.6|2496.8|2492.8|3
1646150840000|2022-03-01 16:07:20|||||||||10
1646150850000|2022-03-01 16:07:30|||||||||4
1646150860000|2022-03-01 16:07:40|2495.7|2491.7|2497.8|2493.8|2497.8|2493.8|2494.8|2490.8|29
1646150870000|2022-03-01 16:07:50|2498.6|2494.6|2497.7|2493.7|2499.6|2495.6|2496.7|2492.7|23
1646150880000|2022-03-01 16:08:00|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|2496.8|2492.8|13
1646150890000|2022-03-01 16:08:10|||||||||2
1646150900000|2022-03-01 16:08:20|||||||||7
1646150910000|2022-03-01 16:08:30|||||||||6
1646150920000|2022-03-01 16:08:40|2499.3|2495.3|2498.8|2494.8|2499.7|2495.7|2498.8|2494.8|29
1646150940000|2022-03-01 16:09:00|2499.7|2495.7|2498.8|2494.8|2499.7|2495.7|2498.8|2494.8|17
1646150950000|2022-03-01 16:09:10|2499|2495|2499.8|2495.8|2499.8|2495.8|2498.8|2494.8|10
1646150960000|2022-03-01 16:09:20|2500|2496|2500.8|2496.8|2501.6|2497.6|2500|2496|13
1646150970000|2022-03-01 16:09:30|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|2501.3|2497.3|6
1646150980000|2022-03-01 16:09:40|||||||||2
1646150990000|2022-03-01 16:09:50|2501.8|2497.8|2501.3|2497.3|2502.8|2498.8|2500.8|2496.8|13
1646151000000|2022-03-01 16:10:00|2500.8|2496.8|2501.8|2497.8|2501.8|2497.8|2500.8|2496.8|4
1646151010000|2022-03-01 16:10:10|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|4
1646151020000|2022-03-01 16:10:20|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|5
1646151030000|2022-03-01 16:10:30|2502|2498|2505.7|2501.7|2505.7|2501.7|2502|2498|6
1646151040000|2022-03-01 16:10:40|2505.6|2501.6|2506.7|2502.7|2507.1|2503.1|2505.6|2501.6|44
1646151050000|2022-03-01 16:10:50|2507.6|2503.6|2507.7|2503.7|2507.7|2503.7|2507.6|2503.6|2
1646151060000|2022-03-01 16:11:00|||||||||11
1646151070000|2022-03-01 16:11:10|2508.5|2504.5|2512.5|2508.5|2512.5|2508.5|2508.5|2504.5|51
1646151080000|2022-03-01 16:11:20|2512.4|2508.4|2512.5|2508.5|2512.5|2508.5|2512.4|2508.4|11
1646151090000|2022-03-01 16:11:30|||||||||5
1646151100000|2022-03-01 16:11:40|||||||||12
1646151110000|2022-03-01 16:11:50|2512.4|2508.4|2512.5|2508.5|2512.5|2508.5|2512.4|2508.4|24
1646151120000|2022-03-01 16:12:00|2512.4|2508.4|2511.5|2507.5|2512.5|2508.5|2511.5|2507.5|33
1646151130000|2022-03-01 16:12:10|2511.4|2507.4|2510.5|2506.5|2511.4|2507.4|2510.5|2506.5|2
1646151140000|2022-03-01 16:12:20|2509.7|2505.7|2509.6|2505.6|2509.7|2505.7|2509.6|2505.6|8
1646151150000|2022-03-01 16:12:30|2509.5|2505.5|2509.4|2505.4|2509.5|2505.5|2509.4|2505.4|6
1646151160000|2022-03-01 16:12:40|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|8
1646151170000|2022-03-01 16:12:50|2509.7|2505.7|2510.5|2506.5|2510.6|2506.6|2509.7|2505.7|7
1646151180000|2022-03-01 16:13:00|||||||||4
1646151190000|2022-03-01 16:13:10|2511.3|2507.3|2511.5|2507.5|2511.5|2507.5|2511|2507|10
1646151200000|2022-03-01 16:13:20|2511.6|2507.6|2509.6|2505.6|2511.6|2507.6|2509.5|2505.5|12
1646151210000|2022-03-01 16:13:30|2509.5|2505.5|2510.5|2506.5|2511.4|2507.4|2509.5|2505.5|20
1646151220000|2022-03-01 16:13:40|2510.9|2506.9|2510.1|2506.1|2511.5|2507.5|2510|2506|17
1646151230000|2022-03-01 16:13:50|2509.7|2505.7|2510.4|2506.4|2510.6|2506.6|2509.7|2505.7|5
1646151240000|2022-03-01 16:14:00|2510|2506|2510.6|2506.6|2510.6|2506.6|2509.6|2505.6|24
1646151250000|2022-03-01 16:14:10|2509.6|2505.6|2509.5|2505.5|2509.6|2505.6|2509.5|2505.5|25
1646151260000|2022-03-01 16:14:20|||||||||2
1646151270000|2022-03-01 16:14:30|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|8
1646151280000|2022-03-01 16:14:40|||||||||7
1646151290000|2022-03-01 16:14:50|||||||||7
1646151300000|2022-03-01 16:15:00|||||||||16
1646151310000|2022-03-01 16:15:10|2509.5|2505.5|2508.6|2504.6|2509.5|2505.5|2508.6|2504.6|3
1646151320000|2022-03-01 16:15:20|||||||||2
1646151330000|2022-03-01 16:15:30|||||||||6
1646151340000|2022-03-01 16:15:40|||||||||4
1646151350000|2022-03-01 16:15:50|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|13
1646151360000|2022-03-01 16:16:00|2509.6|2505.6|2509.6|2505.6|2510.6|2506.6|2509.6|2505.6|11
1646151370000|2022-03-01 16:16:10|2509.8|2505.8|2510.6|2506.6|2510.6|2506.6|2509.8|2505.8|4
1646151380000|2022-03-01 16:16:20|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|10
1646151390000|2022-03-01 16:16:30|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|3
1646151400000|2022-03-01 16:16:40|||||||||6
1646151410000|2022-03-01 16:16:50|||||||||3
1646151420000|2022-03-01 16:17:00|||||||||3
1646151430000|2022-03-01 16:17:10|||||||||12
1646151440000|2022-03-01 16:17:20|||||||||6
1646151450000|2022-03-01 16:17:30|2511.6|2507.6|2514.4|2510.4|2514.4|2510.4|2511.6|2507.6|144
1646151460000|2022-03-01 16:17:40|2514.6|2510.6|2513.6|2509.6|2514.6|2510.6|2513.1|2509.1|57
1646151470000|2022-03-01 16:17:50|||||||||4
1646151480000|2022-03-01 16:18:00|2514.6|2510.6|2515.4|2511.4|2515.4|2511.4|2514.6|2510.6|25
1646151490000|2022-03-01 16:18:10|||||||||2
1646151500000|2022-03-01 16:18:20|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.2|2510.2|5
1646151510000|2022-03-01 16:18:30|2514.5|2510.5|2514.4|2510.4|2514.5|2510.5|2514.4|2510.4|4
1646151520000|2022-03-01 16:18:40|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|4
1646151530000|2022-03-01 16:18:50|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2513.4|2509.4|6
1646151540000|2022-03-01 16:19:00|2514.5|2510.5|2515.4|2511.4|2515.4|2511.4|2514.5|2510.5|13
1646151550000|2022-03-01 16:19:10|2514.9|2510.9|2515|2511|2515.4|2511.4|2514.9|2510.9|10
1646151560000|2022-03-01 16:19:20|2515.3|2511.3|2515.4|2511.4|2515.4|2511.4|2515.3|2511.3|1
1646151570000|2022-03-01 16:19:30|2514.4|2510.4|2514.9|2510.9|2514.9|2510.9|2513.6|2509.6|71
1646151580000|2022-03-01 16:19:40|2514.6|2510.6|2514|2510|2514.6|2510.6|2514|2510|5
1646151590000|2022-03-01 16:19:50|2514.5|2510.5|2514.4|2510.4|2514.5|2510.5|2514.4|2510.4|7
1646151600000|2022-03-01 16:20:00|2513.5|2509.5|2514|2510|2514.4|2510.4|2513.5|2509.5|9
1646151610000|2022-03-01 16:20:10|2513.6|2509.6|2514|2510|2514.4|2510.4|2513.4|2509.4|14
1646151620000|2022-03-01 16:20:20|2513.5|2509.5|2513.4|2509.4|2513.5|2509.5|2513.4|2509.4|2
1646151630000|2022-03-01 16:20:30|2513.5|2509.5|2513.4|2509.4|2513.5|2509.5|2513.4|2509.4|1
1646151640000|2022-03-01 16:20:40|2513.5|2509.5|2512.1|2508.1|2514.3|2510.3|2511.6|2507.6|13
1646151650000|2022-03-01 16:20:50|2512.5|2508.5|2513.5|2509.5|2513.5|2509.5|2512.5|2508.5|8
1646151660000|2022-03-01 16:21:00|2514.5|2510.5|2515|2511|2515|2511|2514.5|2510.5|3
1646151670000|2022-03-01 16:21:10|2514.6|2510.6|2513|2509|2514.6|2510.6|2513|2509|11
1646151680000|2022-03-01 16:21:20|2513.4|2509.4|2514|2510|2514|2510|2513.1|2509.1|12
1646151690000|2022-03-01 16:21:30|2514.5|2510.5|2514.6|2510.6|2514.6|2510.6|2514.5|2510.5|6
1646151700000|2022-03-01 16:21:40|2513.5|2509.5|2513.6|2509.6|2513.6|2509.6|2513.5|2509.5|3
1646151710000|2022-03-01 16:21:50|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|8
1646151720000|2022-03-01 16:22:00|2513.7|2509.7|2514.6|2510.6|2515.5|2511.5|2513.7|2509.7|18
1646151730000|2022-03-01 16:22:10|2514.7|2510.7|2515.5|2511.5|2515.5|2511.5|2514.6|2510.6|21
1646151740000|2022-03-01 16:22:20|2514.7|2510.7|2515|2511|2515.5|2511.5|2514.7|2510.7|14
1646151750000|2022-03-01 16:22:30|2514.6|2510.6|2515.5|2511.5|2515.5|2511.5|2514.6|2510.6|6
1646151760000|2022-03-01 16:22:40|||||||||1
1646151770000|2022-03-01 16:22:50|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|6
1646151780000|2022-03-01 16:23:00|||||||||6
1646151790000|2022-03-01 16:23:10|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.4|2513.4|46
1646151800000|2022-03-01 16:23:20|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|11
1646151810000|2022-03-01 16:23:30|2518.4|2514.4|2518.5|2514.5|2519.5|2515.5|2518.4|2514.4|25
1646151820000|2022-03-01 16:23:40|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|9
1646151830000|2022-03-01 16:23:50|2519.5|2515.5|2519.6|2515.6|2519.6|2515.6|2519|2515|16
1646151840000|2022-03-01 16:24:00|2519.9|2515.9|2522.4|2518.4|2522.5|2518.5|2519.9|2515.9|83
1646151850000|2022-03-01 16:24:10|2523.2|2519.2|2523.3|2519.3|2524.3|2520.3|2523.2|2519.2|33
1646151860000|2022-03-01 16:24:20|2524|2520|2522.3|2518.3|2524|2520|2522.3|2518.3|14
1646151870000|2022-03-01 16:24:30|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|1
1646151880000|2022-03-01 16:24:40|2523.1|2519.1|2523.2|2519.2|2523.8|2519.8|2523.1|2519.1|6
1646151890000|2022-03-01 16:24:50|2523.3|2519.3|2523.7|2519.7|2523.7|2519.7|2523.2|2519.2|14
1646151900000|2022-03-01 16:25:00|2524.1|2520.1|2524.3|2520.3|2524.3|2520.3|2523.3|2519.3|24
1646151910000|2022-03-01 16:25:10|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|4
1646151920000|2022-03-01 16:25:20|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.2|2520.2|5
1646151930000|2022-03-01 16:25:30|2524.2|2520.2|2524.3|2520.3|2524.3|2520.3|2524.2|2520.2|6
1646151940000|2022-03-01 16:25:40|2524.2|2520.2|2524.3|2520.3|2524.3|2520.3|2524.2|2520.2|9
1646151950000|2022-03-01 16:25:50|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|24
1646151960000|2022-03-01 16:26:00|||||||||14
1646151970000|2022-03-01 16:26:10|2525.4|2521.4|2526.2|2522.2|2526.2|2522.2|2525.4|2521.4|12
1646151980000|2022-03-01 16:26:20|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.2|2522.2|21
1646151990000|2022-03-01 16:26:30|||||||||14
1646152000000|2022-03-01 16:26:40|2526.4|2522.4|2524.3|2520.3|2526.4|2522.4|2524.3|2520.3|31
1646152010000|2022-03-01 16:26:50|2524.7|2520.7|2525.7|2521.7|2526.2|2522.2|2524.7|2520.7|35
1646152020000|2022-03-01 16:27:00|2526.1|2522.1|2527.3|2523.3|2527.3|2523.3|2526.1|2522.1|1
1646152030000|2022-03-01 16:27:10|2527.7|2523.7|2529.2|2525.2|2529.2|2525.2|2527.7|2523.7|20
1646152040000|2022-03-01 16:27:20|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|13
1646152050000|2022-03-01 16:27:30|||||||||6
1646152060000|2022-03-01 16:27:40|||||||||13
1646152070000|2022-03-01 16:27:50|2528.3|2524.3|2529.3|2525.3|2529.3|2525.3|2528.3|2524.3|28
1646152080000|2022-03-01 16:28:00|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|17
1646152090000|2022-03-01 16:28:10|||||||||7
1646152100000|2022-03-01 16:28:20|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|39
1646152110000|2022-03-01 16:28:30|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|13
1646152120000|2022-03-01 16:28:40|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|9
1646152130000|2022-03-01 16:28:50|||||||||3
1646152140000|2022-03-01 16:29:00|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|22
1646152150000|2022-03-01 16:29:10|2528.5|2524.5|2529.3|2525.3|2529.3|2525.3|2528.4|2524.4|12
1646152160000|2022-03-01 16:29:20|2527.6|2523.6|2527.8|2523.8|2527.8|2523.8|2527.3|2523.3|9
1646152170000|2022-03-01 16:29:30|2527.4|2523.4|2527.3|2523.3|2527.9|2523.9|2525.3|2521.3|26
1646152180000|2022-03-01 16:29:40|2527.4|2523.4|2526.4|2522.4|2527.4|2523.4|2526.4|2522.4|10
1646152190000|2022-03-01 16:29:50|2526.1|2522.1|2525.4|2521.4|2526.1|2522.1|2525.3|2521.3|8
1646152200000|2022-03-01 16:30:00|2525.1|2521.1|2523.3|2519.3|2525.1|2521.1|2522.4|2518.4|15
1646152210000|2022-03-01 16:30:10|2524.4|2520.4|2524.3|2520.3|2524.4|2520.4|2524.3|2520.3|18
1646152220000|2022-03-01 16:30:20|2523.6|2519.6|2522.4|2518.4|2523.6|2519.6|2522.4|2518.4|14
1646152230000|2022-03-01 16:30:30|2521.4|2517.4|2521.3|2517.3|2521.4|2517.4|2521.3|2517.3|8
1646152240000|2022-03-01 16:30:40|||||||||6
1646152250000|2022-03-01 16:30:50|2521.2|2517.2|2521.4|2517.4|2521.4|2517.4|2520.4|2516.4|23
1646152260000|2022-03-01 16:31:00|2523.3|2519.3|2526.3|2522.3|2526.3|2522.3|2523.3|2519.3|76
1646152270000|2022-03-01 16:31:10|2526.8|2522.8|2524.4|2520.4|2527.3|2523.3|2524.4|2520.4|24
1646152280000|2022-03-01 16:31:20|2524.9|2520.9|2526.2|2522.2|2526.2|2522.2|2524.3|2520.3|25
1646152290000|2022-03-01 16:31:30|2526.3|2522.3|2524.3|2520.3|2526.3|2522.3|2524.3|2520.3|12
1646152300000|2022-03-01 16:31:40|2524.7|2520.7|2525.4|2521.4|2526.3|2522.3|2524.7|2520.7|5
1646152310000|2022-03-01 16:31:50|2525.8|2521.8|2526.4|2522.4|2526.4|2522.4|2525.4|2521.4|10
1646152320000|2022-03-01 16:32:00|2526.9|2522.9|2523.9|2519.9|2526.9|2522.9|2523.3|2519.3|41
1646152330000|2022-03-01 16:32:10|2523.4|2519.4|2522.4|2518.4|2523.4|2519.4|2521.4|2517.4|46
1646152340000|2022-03-01 16:32:20|2521.9|2517.9|2523.2|2519.2|2524.8|2520.8|2521.4|2517.4|51
1646152350000|2022-03-01 16:32:30|2524|2520|2522.4|2518.4|2525.3|2521.3|2522.4|2518.4|26
1646152360000|2022-03-01 16:32:40|2522.9|2518.9|2521.5|2517.5|2524.3|2520.3|2521.5|2517.5|18
1646152370000|2022-03-01 16:32:50|2521.4|2517.4|2522.4|2518.4|2522.8|2518.8|2521.4|2517.4|6
1646152380000|2022-03-01 16:33:00|2522.8|2518.8|2522.5|2518.5|2522.8|2518.8|2522.4|2518.4|14
1646152390000|2022-03-01 16:33:10|2521.4|2517.4|2522.2|2518.2|2523.3|2519.3|2521.4|2517.4|34
1646152400000|2022-03-01 16:33:20|2521.4|2517.4|2520.4|2516.4|2521.4|2517.4|2520.4|2516.4|9
1646152410000|2022-03-01 16:33:30|2520.9|2516.9|2522.3|2518.3|2522.3|2518.3|2520.9|2516.9|6
1646152420000|2022-03-01 16:33:40|2521.5|2517.5|2521.4|2517.4|2522.3|2518.3|2521.4|2517.4|13
1646152430000|2022-03-01 16:33:50|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2
1646152440000|2022-03-01 16:34:00|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2521.3|2517.3|12
1646152450000|2022-03-01 16:34:10|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|16
1646152460000|2022-03-01 16:34:20|||||||||4
1646152470000|2022-03-01 16:34:30|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|8
1646152480000|2022-03-01 16:34:40|||||||||3
1646152490000|2022-03-01 16:34:50|2519.7|2515.7|2518.9|2514.9|2519.7|2515.7|2518.9|2514.9|8
1646152500000|2022-03-01 16:35:00|2520.1|2516.1|2520.4|2516.4|2520.4|2516.4|2519.4|2515.4|14
1646152510000|2022-03-01 16:35:10|||||||||8
1646152520000|2022-03-01 16:35:20|2520.3|2516.3|2520.4|2516.4|2520.4|2516.4|2520.3|2516.3|8
1646152530000|2022-03-01 16:35:30|2521.8|2517.8|2523.4|2519.4|2523.5|2519.5|2521.8|2517.8|34
1646152540000|2022-03-01 16:35:40|||||||||6
1646152550000|2022-03-01 16:35:50|||||||||6
1646152560000|2022-03-01 16:36:00|2523.6|2519.6|2525.4|2521.4|2525.4|2521.4|2523.6|2519.6|4
1646152570000|2022-03-01 16:36:10|||||||||7
1646152580000|2022-03-01 16:36:20|2525.3|2521.3|2525.4|2521.4|2525.4|2521.4|2525.3|2521.3|7
1646152590000|2022-03-01 16:36:30|||||||||25
1646152600000|2022-03-01 16:36:40|||||||||18
1646152610000|2022-03-01 16:36:50|2525.6|2521.6|2527.3|2523.3|2527.4|2523.4|2525.6|2521.6|10
1646152620000|2022-03-01 16:37:00|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|7
1646152630000|2022-03-01 16:37:10|||||||||2
1646152640000|2022-03-01 16:37:20|||||||||8
1646152650000|2022-03-01 16:37:30|||||||||5
1646152660000|2022-03-01 16:37:40|2528.2|2524.2|2530.2|2526.2|2530.2|2526.2|2528.2|2524.2|16
1646152670000|2022-03-01 16:37:50|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|31
1646152680000|2022-03-01 16:38:00|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|3
1646152690000|2022-03-01 16:38:10|||||||||5
1646152700000|2022-03-01 16:38:20|2528.3|2524.3|2529.4|2525.4|2529.4|2525.4|2527.9|2523.9|34
1646152710000|2022-03-01 16:38:30|||||||||21
1646152720000|2022-03-01 16:38:40|2530.3|2526.3|2530.3|2526.3|2531.2|2527.2|2530.3|2526.3|7
1646152730000|2022-03-01 16:38:50|2531.2|2527.2|2531.4|2527.4|2532.3|2528.3|2531.2|2527.2|16
1646152740000|2022-03-01 16:39:00|2531.3|2527.3|2532.3|2528.3|2532.3|2528.3|2531.3|2527.3|16
1646152750000|2022-03-01 16:39:10|2533.7|2529.7|2534.3|2530.3|2534.3|2530.3|2533.7|2529.7|18
1646152760000|2022-03-01 16:39:20|2534.4|2530.4|2533.3|2529.3|2534.4|2530.4|2533.3|2529.3|468
1646152770000|2022-03-01 16:39:30|2533.4|2529.4|2533.3|2529.3|2533.4|2529.4|2532.4|2528.4|35
1646152780000|2022-03-01 16:39:40|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|3
1646152790000|2022-03-01 16:39:50|2532.4|2528.4|2532.4|2528.4|2532.5|2528.5|2532.4|2528.4|18
1646152800000|2022-03-01 16:40:00|2531.4|2527.4|2529.4|2525.4|2531.4|2527.4|2529.4|2525.4|16
1646152810000|2022-03-01 16:40:10|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|16
1646152820000|2022-03-01 16:40:20|||||||||7
1646152830000|2022-03-01 16:40:30|2529.4|2525.4|2529.9|2525.9|2530.4|2526.4|2529.4|2525.4|18
1646152840000|2022-03-01 16:40:40|2529.5|2525.5|2529.4|2525.4|2529.5|2525.5|2528.4|2524.4|14
1646152850000|2022-03-01 16:40:50|2530.4|2526.4|2530.3|2526.3|2530.4|2526.4|2530.3|2526.3|7
1646152860000|2022-03-01 16:41:00|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|18
1646152870000|2022-03-01 16:41:10|2533.3|2529.3|2532.4|2528.4|2533.3|2529.3|2532.3|2528.3|10
1646152880000|2022-03-01 16:41:20|2532.8|2528.8|2532.4|2528.4|2533.3|2529.3|2532.4|2528.4|9
1646152890000|2022-03-01 16:41:30|2532.3|2528.3|2531.4|2527.4|2532.3|2528.3|2531.4|2527.4|56
1646152900000|2022-03-01 16:41:40|||||||||4
1646152910000|2022-03-01 16:41:50|||||||||3
1646152920000|2022-03-01 16:42:00|2531.6|2527.6|2533.3|2529.3|2533.7|2529.7|2531.4|2527.4|81
1646152930000|2022-03-01 16:42:10|2533.8|2529.8|2534.3|2530.3|2534.3|2530.3|2533.3|2529.3|13
1646152940000|2022-03-01 16:42:20|2534.2|2530.2|2533.4|2529.4|2534.2|2530.2|2533.4|2529.4|15
1646152950000|2022-03-01 16:42:30|||||||||1
1646152960000|2022-03-01 16:42:40|2533.3|2529.3|2533.4|2529.4|2533.8|2529.8|2533.3|2529.3|8
1646152970000|2022-03-01 16:42:50|2533.8|2529.8|2534.3|2530.3|2534.3|2530.3|2533.4|2529.4|15
1646152980000|2022-03-01 16:43:00|2536.2|2532.2|2535.2|2531.2|2536.2|2532.2|2535.2|2531.2|23
1646152990000|2022-03-01 16:43:10|2535.4|2531.4|2537.3|2533.3|2537.3|2533.3|2535.2|2531.2|43
1646153000000|2022-03-01 16:43:20|2536.3|2532.3|2533.9|2529.9|2537.1|2533.1|2533.1|2529.1|194
1646153010000|2022-03-01 16:43:30|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|2533.1|2529.1|8
1646153020000|2022-03-01 16:43:40|2534.9|2530.9|2535.1|2531.1|2535.1|2531.1|2534.9|2530.9|10
1646153030000|2022-03-01 16:43:50|2535|2531|2535|2531|2535|2531|2534|2530|15
1646153040000|2022-03-01 16:44:00|2535.1|2531.1|2536|2532|2537.1|2533.1|2535|2531|46
1646153050000|2022-03-01 16:44:10|2535|2531|2535.1|2531.1|2536|2532|2535|2531|29
1646153060000|2022-03-01 16:44:20|2535.2|2531.2|2537.1|2533.1|2537.1|2533.1|2533.5|2529.5|54
1646153070000|2022-03-01 16:44:30|2536.5|2532.5|2537.1|2533.1|2537.1|2533.1|2536.1|2532.1|11
1646153080000|2022-03-01 16:44:40|2537|2533|2537|2533|2537|2533|2536|2532|17
1646153090000|2022-03-01 16:44:50|2536.1|2532.1|2535.1|2531.1|2536.6|2532.6|2534.1|2530.1|9
1646153100000|2022-03-01 16:45:00|2534.3|2530.3|2535|2531|2535|2531|2533.1|2529.1|26
1646153110000|2022-03-01 16:45:10|2534|2530|2533.1|2529.1|2534.1|2530.1|2533.1|2529.1|12
1646153120000|2022-03-01 16:45:20|2532.3|2528.3|2533|2529|2533.1|2529.1|2532.1|2528.1|11
1646153130000|2022-03-01 16:45:30|2532.2|2528.2|2532|2528|2532.2|2528.2|2532|2528|12
1646153140000|2022-03-01 16:45:40|2531|2527|2534|2530|2534|2530|2531|2527|50
1646153150000|2022-03-01 16:45:50|2533.6|2529.6|2532.2|2528.2|2533.6|2529.6|2531.7|2527.7|41
1646153160000|2022-03-01 16:46:00|2532.1|2528.1|2532.6|2528.6|2533|2529|2532.1|2528.1|36
1646153170000|2022-03-01 16:46:10|2532.1|2528.1|2533|2529|2533|2529|2532.1|2528.1|5
1646153180000|2022-03-01 16:46:20|2533.1|2529.1|2533.1|2529.1|2533.2|2529.2|2533.1|2529.1|5
1646153190000|2022-03-01 16:46:30|2531.4|2527.4|2531.6|2527.6|2533.1|2529.1|2531.4|2527.4|21
1646153200000|2022-03-01 16:46:40|2531.2|2527.2|2532|2528|2532|2528|2531.1|2527.1|4
1646153210000|2022-03-01 16:46:50|2532.1|2528.1|2532.2|2528.2|2532.2|2528.2|2531.2|2527.2|40
1646153220000|2022-03-01 16:47:00|||||||||9
1646153230000|2022-03-01 16:47:10|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|32
1646153240000|2022-03-01 16:47:20|2535.5|2531.5|2536.1|2532.1|2536.1|2532.1|2535.5|2531.5|19
1646153250000|2022-03-01 16:47:30|2536|2532|2535.1|2531.1|2536|2532|2534.1|2530.1|4
1646153260000|2022-03-01 16:47:40|2534.1|2530.1|2533.1|2529.1|2534.1|2530.1|2533.1|2529.1|58
1646153270000|2022-03-01 16:47:50|2534.1|2530.1|2534.1|2530.1|2534.5|2530.5|2533|2529|97
1646153280000|2022-03-01 16:48:00|2534|2530|2531.2|2527.2|2534|2530|2531.2|2527.2|75
1646153290000|2022-03-01 16:48:10|2530.4|2526.4|2529.3|2525.3|2530.4|2526.4|2529.3|2525.3|188
1646153300000|2022-03-01 16:48:20|2529.5|2525.5|2528.3|2524.3|2531.8|2527.8|2528.2|2524.2|214
1646153310000|2022-03-01 16:48:30|2528.4|2524.4|2529.2|2525.2|2529.2|2525.2|2528.3|2524.3|44
1646153320000|2022-03-01 16:48:40|2528.3|2524.3|2530.3|2526.3|2530.3|2526.3|2528.3|2524.3|71
1646153330000|2022-03-01 16:48:50|2529.2|2525.2|2529.1|2525.1|2530.1|2526.1|2528.2|2524.2|132
1646153340000|2022-03-01 16:49:00|2529.2|2525.2|2528|2524|2529.2|2525.2|2528|2524|79
1646153350000|2022-03-01 16:49:10|2528.8|2524.8|2529.1|2525.1|2530.6|2526.6|2528.7|2524.7|117
1646153360000|2022-03-01 16:49:20|2529.9|2525.9|2529.1|2525.1|2530.1|2526.1|2529.1|2525.1|88
1646153370000|2022-03-01 16:49:30|2529.2|2525.2|2529.1|2525.1|2529.2|2525.2|2528.1|2524.1|91
1646153380000|2022-03-01 16:49:40|2529.2|2525.2|2528.1|2524.1|2529.2|2525.2|2528|2524|101
1646153390000|2022-03-01 16:49:50|2528.2|2524.2|2527|2523|2528.2|2524.2|2526.5|2522.5|138
1646153400000|2022-03-01 16:50:00|2526.5|2522.5|2528|2524|2528.1|2524.1|2526.1|2522.1|24
1646153410000|2022-03-01 16:50:10|2529|2525|2532|2528|2532|2528|2529|2525|83
1646153420000|2022-03-01 16:50:20|||||||||5
1646153430000|2022-03-01 16:50:30|||||||||11
1646153440000|2022-03-01 16:50:40|||||||||5
1646153450000|2022-03-01 16:50:50|||||||||38
1646153460000|2022-03-01 16:51:00|2534.9|2530.9|2536.5|2532.5|2536.9|2532.9|2534.9|2530.9|41
1646153470000|2022-03-01 16:51:10|2536.9|2532.9|2536.8|2532.8|2537|2533|2536.8|2532.8|10
1646153480000|2022-03-01 16:51:20|2536.5|2532.5|2536.8|2532.8|2536.9|2532.9|2536|2532|12
1646153490000|2022-03-01 16:51:30|2536.9|2532.9|2536.4|2532.4|2536.9|2532.9|2536|2532|19
1646153500000|2022-03-01 16:51:40|2536.9|2532.9|2536.5|2532.5|2536.9|2532.9|2536.5|2532.5|3
1646153510000|2022-03-01 16:51:50|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2
1646153520000|2022-03-01 16:52:00|2536.5|2532.5|2536.9|2532.9|2537|2533|2536|2532|49
1646153530000|2022-03-01 16:52:10|2536|2532|2536.5|2532.5|2536.9|2532.9|2536|2532|32
1646153540000|2022-03-01 16:52:20|2537|2533|2536.5|2532.5|2537|2533|2536|2532|11
1646153550000|2022-03-01 16:52:30|2536.1|2532.1|2537|2533|2537|2533|2536|2532|5
1646153560000|2022-03-01 16:52:40|2536.5|2532.5|2536.8|2532.8|2536.8|2532.8|2536.1|2532.1|5
1646153570000|2022-03-01 16:52:50|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|1
1646153580000|2022-03-01 16:53:00|2536|2532|2536|2532|2537|2533|2536|2532|23
1646153590000|2022-03-01 16:53:10|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2536.5|2532.5|5
1646153600000|2022-03-01 16:53:20|||||||||1
1646153610000|2022-03-01 16:53:30|2536.1|2532.1|2536.9|2532.9|2536.9|2532.9|2536.1|2532.1|42
1646153620000|2022-03-01 16:53:40|2536.5|2532.5|2536.9|2532.9|2536.9|2532.9|2536.5|2532.5|9
1646153630000|2022-03-01 16:53:50|2536.5|2532.5|2536.5|2532.5|2537|2533|2536.5|2532.5|3
1646153640000|2022-03-01 16:54:00|2536|2532|2535|2531|2536|2532|2535|2531|31
1646153650000|2022-03-01 16:54:10|2535.9|2531.9|2536|2532|2536|2532|2535.9|2531.9|18
1646153660000|2022-03-01 16:54:20|2536.1|2532.1|2536|2532|2536.9|2532.9|2536|2532|6
1646153670000|2022-03-01 16:54:30|2536.4|2532.4|2536.6|2532.6|2537|2533|2536.4|2532.4|0
1646153680000|2022-03-01 16:54:40|2536.8|2532.8|2537|2533|2537|2533|2536.8|2532.8|2
1646153690000|2022-03-01 16:54:50|2536|2532|2537|2533|2537|2533|2536|2532|58
1646153700000|2022-03-01 16:55:00|2536.9|2532.9|2536.9|2532.9|2537|2533|2536.9|2532.9|10
1646153710000|2022-03-01 16:55:10|2537|2533|2537|2533|2537|2533|2537|2533|1
1646153720000|2022-03-01 16:55:20|||||||||8
1646153740000|2022-03-01 16:55:40|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2
1646153750000|2022-03-01 16:55:50|2537|2533|2537|2533|2537|2533|2537|2533|1
1646153760000|2022-03-01 16:56:00|||||||||2
1646153770000|2022-03-01 16:56:10|||||||||1
1646153780000|2022-03-01 16:56:20|2536|2532|2536|2532|2536|2532|2536|2532|5
1646153790000|2022-03-01 16:56:30|||||||||5
1646153800000|2022-03-01 16:56:40|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|7
1646153810000|2022-03-01 16:56:50|||||||||1
1646153820000|2022-03-01 16:57:00|2536.8|2532.8|2536.4|2532.4|2536.8|2532.8|2536.4|2532.4|5
1646153830000|2022-03-01 16:57:10|2536.8|2532.8|2536.8|2532.8|2536.9|2532.9|2536.8|2532.8|0
1646153850000|2022-03-01 16:57:30|2536.9|2532.9|2536.8|2532.8|2536.9|2532.9|2536.8|2532.8|1
1646153860000|2022-03-01 16:57:40|2536.4|2532.4|2536.4|2532.4|2536.4|2532.4|2536.4|2532.4|4
1646153870000|2022-03-01 16:57:50|2536.9|2532.9|2536.5|2532.5|2536.9|2532.9|2536.5|2532.5|63
1646153880000|2022-03-01 16:58:00|2536.9|2532.9|2537|2533|2537|2533|2536.9|2532.9|27
1646153910000|2022-03-01 16:58:30|||||||||9
1646153920000|2022-03-01 16:58:40|||||||||2
1646153940000|2022-03-01 16:59:00|||||||||4
1646153950000|2022-03-01 16:59:10|2536|2532|2536.9|2532.9|2536.9|2532.9|2536|2532|6
1646153960000|2022-03-01 16:59:20|2535|2531|2534.9|2530.9|2535.4|2531.4|2534.9|2530.9|63
1646153970000|2022-03-01 16:59:30|2534.8|2530.8|2533.8|2529.8|2534.8|2530.8|2533.8|2529.8|12
1646153980000|2022-03-01 16:59:40|2533.5|2529.5|2531.9|2527.9|2533.5|2529.5|2531.9|2527.9|18
1646153990000|2022-03-01 16:59:50|2531.8|2527.8|2530.8|2526.8|2531.8|2527.8|2530.8|2526.8|7
1646154000000|2022-03-01 17:00:00|2530.7|2526.7|2529.9|2525.9|2530.7|2526.7|2529.9|2525.9|13
1646154020000|2022-03-01 17:00:20|2530.8|2526.8|2530.9|2526.9|2533.8|2529.8|2530.8|2526.8|77
1646154030000|2022-03-01 17:00:30|||||||||2
1646154040000|2022-03-01 17:00:40|2531.3|2527.3|2531.9|2527.9|2531.9|2527.9|2531.3|2527.3|34
1646154050000|2022-03-01 17:00:50|2531.1|2527.1|2530|2526|2531.1|2527.1|2530|2526|11
1646154060000|2022-03-01 17:01:00|2530.8|2526.8|2530.9|2526.9|2530.9|2526.9|2530.8|2526.8|4
1646154070000|2022-03-01 17:01:10|||||||||5
1646154080000|2022-03-01 17:01:20|||||||||5
1646154100000|2022-03-01 17:01:40|||||||||7
1646154110000|2022-03-01 17:01:50|||||||||9
1646154120000|2022-03-01 17:02:00|2531|2527|2530.9|2526.9|2531.8|2527.8|2530.9|2526.9|21
1646154130000|2022-03-01 17:02:10|2531.4|2527.4|2530.9|2526.9|2531.4|2527.4|2530.9|2526.9|5
1646154140000|2022-03-01 17:02:20|2531.3|2527.3|2530.9|2526.9|2531.4|2527.4|2530.9|2526.9|2
1646154150000|2022-03-01 17:02:30|2531.3|2527.3|2530.9|2526.9|2531.4|2527.4|2530.9|2526.9|15
1646154160000|2022-03-01 17:02:40|||||||||1
1646154170000|2022-03-01 17:02:50|2530.8|2526.8|2530.9|2526.9|2530.9|2526.9|2530.8|2526.8|10
1646154180000|2022-03-01 17:03:00|||||||||6
1646154190000|2022-03-01 17:03:10|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|4
1646154200000|2022-03-01 17:03:20|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|5
1646154210000|2022-03-01 17:03:30|2531|2527|2531.8|2527.8|2531.8|2527.8|2531|2527|16
1646154220000|2022-03-01 17:03:40|2531|2527|2531.4|2527.4|2531.4|2527.4|2531|2527|9
1646154230000|2022-03-01 17:03:50|2531|2527|2531.4|2527.4|2531.4|2527.4|2531|2527|1
1646154240000|2022-03-01 17:04:00|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|5
1646154250000|2022-03-01 17:04:10|||||||||3
1646154260000|2022-03-01 17:04:20|2533.9|2529.9|2533|2529|2535.8|2531.8|2533|2529|32
1646154270000|2022-03-01 17:04:30|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|7
1646154280000|2022-03-01 17:04:40|2532|2528|2530.9|2526.9|2532.4|2528.4|2530.9|2526.9|24
1646154300000|2022-03-01 17:05:00|2531.9|2527.9|2530.8|2526.8|2532.3|2528.3|2530.8|2526.8|27
1646154320000|2022-03-01 17:05:20|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|36
1646154330000|2022-03-01 17:05:30|2530|2526|2530|2526|2530|2526|2530|2526|4
1646154340000|2022-03-01 17:05:40|||||||||3
1646154350000|2022-03-01 17:05:50|||||||||4
1646154360000|2022-03-01 17:06:00|2530.1|2526.1|2526.5|2522.5|2530.9|2526.9|2526.5|2522.5|144
1646154370000|2022-03-01 17:06:10|2526.9|2522.9|2524.9|2520.9|2526.9|2522.9|2524.9|2520.9|63
1646154380000|2022-03-01 17:06:20|2525|2521|2525|2521|2525|2521|2525|2521|8
1646154390000|2022-03-01 17:06:30|2525.1|2521.1|2525|2521|2525.9|2521.9|2525|2521|9
1646154400000|2022-03-01 17:06:40|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.5|2520.5|6
1646154410000|2022-03-01 17:06:50|||||||||5
1646154420000|2022-03-01 17:07:00|2525.9|2521.9|2526.3|2522.3|2526.3|2522.3|2525.9|2521.9|23
1646154430000|2022-03-01 17:07:10|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|0
1646154440000|2022-03-01 17:07:20|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|5
1646154450000|2022-03-01 17:07:30|2526.8|2522.8|2526.9|2522.9|2526.9|2522.9|2526.8|2522.8|5
1646154460000|2022-03-01 17:07:40|2526.8|2522.8|2526.9|2522.9|2526.9|2522.9|2526.8|2522.8|3
1646154470000|2022-03-01 17:07:50|2525.8|2521.8|2526|2522|2526|2522|2525.8|2521.8|13
1646154480000|2022-03-01 17:08:00|2526.4|2522.4|2526|2522|2526.4|2522.4|2526|2522|5
1646154490000|2022-03-01 17:08:10|2525.8|2521.8|2523|2519|2525.9|2521.9|2523|2519|8
1646154500000|2022-03-01 17:08:20|2522.9|2518.9|2520.9|2516.9|2522.9|2518.9|2520.9|2516.9|31
1646154510000|2022-03-01 17:08:30|2520|2516|2519.9|2515.9|2520|2516|2519.8|2515.8|23
1646154520000|2022-03-01 17:08:40|2518.1|2514.1|2518.9|2514.9|2519.1|2515.1|2518|2514|30
1646154530000|2022-03-01 17:08:50|2519|2515|2519.9|2515.9|2519.9|2515.9|2519|2515|7
1646154540000|2022-03-01 17:09:00|2520.5|2516.5|2522|2518|2522|2518|2520.5|2516.5|11
1646154550000|2022-03-01 17:09:10|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|7
1646154560000|2022-03-01 17:09:20|2522.1|2518.1|2522|2518|2522.5|2518.5|2522|2518|8
1646154570000|2022-03-01 17:09:30|2522.5|2518.5|2522|2518|2522.5|2518.5|2522|2518|5
1646154580000|2022-03-01 17:09:40|2522.4|2518.4|2522.5|2518.5|2522.5|2518.5|2522.4|2518.4|6
1646154590000|2022-03-01 17:09:50|2522|2518|2522.5|2518.5|2522.5|2518.5|2522|2518|1
1646154600000|2022-03-01 17:10:00|2522.9|2518.9|2523.7|2519.7|2523.7|2519.7|2522.9|2518.9|7
1646154610000|2022-03-01 17:10:10|2523.8|2519.8|2523.9|2519.9|2523.9|2519.9|2523.8|2519.8|6
1646154620000|2022-03-01 17:10:20|||||||||4
1646154630000|2022-03-01 17:10:30|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|9
1646154640000|2022-03-01 17:10:40|2524|2520|2524.9|2520.9|2524.9|2520.9|2524|2520|2
1646154650000|2022-03-01 17:10:50|2525|2521|2525|2521|2525|2521|2525|2521|5
1646154660000|2022-03-01 17:11:00|2525.1|2521.1|2526|2522|2526.4|2522.4|2525.1|2521.1|6
1646154670000|2022-03-01 17:11:10|2526.1|2522.1|2526|2522|2526.5|2522.5|2526|2522|5
1646154680000|2022-03-01 17:11:20|2526.5|2522.5|2526.9|2522.9|2526.9|2522.9|2526|2522|7
1646154690000|2022-03-01 17:11:30|||||||||8
1646154700000|2022-03-01 17:11:40|||||||||5
1646154710000|2022-03-01 17:11:50|2527|2523|2527|2523|2527|2523|2527|2523|12
1646154720000|2022-03-01 17:12:00|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|11
1646154730000|2022-03-01 17:12:10|2528|2524|2526.5|2522.5|2528|2524|2526|2522|23
1646154740000|2022-03-01 17:12:20|2526|2522|2524.5|2520.5|2526|2522|2524|2520|54
1646154750000|2022-03-01 17:12:30|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|4
1646154760000|2022-03-01 17:12:40|2525.9|2521.9|2526.9|2522.9|2526.9|2522.9|2525.9|2521.9|3
1646154770000|2022-03-01 17:12:50|2526.8|2522.8|2526.9|2522.9|2526.9|2522.9|2526.8|2522.8|5
1646154780000|2022-03-01 17:13:00|2526.8|2522.8|2528|2524|2528.8|2524.8|2526.8|2522.8|18
1646154790000|2022-03-01 17:13:10|2528.4|2524.4|2528|2524|2528.8|2524.8|2528|2524|3
1646154800000|2022-03-01 17:13:20|2528.4|2524.4|2528.9|2524.9|2528.9|2524.9|2528.4|2524.4|5
1646154820000|2022-03-01 17:13:40|||||||||6
1646154830000|2022-03-01 17:13:50|||||||||4
1646154840000|2022-03-01 17:14:00|||||||||5
1646154850000|2022-03-01 17:14:10|||||||||5
1646154860000|2022-03-01 17:14:20|||||||||6
1646154870000|2022-03-01 17:14:30|2529.4|2525.4|2529.3|2525.3|2529.4|2525.4|2529.3|2525.3|6
1646154880000|2022-03-01 17:14:40|||||||||4
1646154890000|2022-03-01 17:14:50|||||||||6
1646154900000|2022-03-01 17:15:00|2529.7|2525.7|2529.8|2525.8|2529.8|2525.8|2529.7|2525.7|7
1646154910000|2022-03-01 17:15:10|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2
1646154920000|2022-03-01 17:15:20|2530|2526|2530.8|2526.8|2530.8|2526.8|2530|2526|5
1646154930000|2022-03-01 17:15:30|2530.9|2526.9|2530.9|2526.9|2531.3|2527.3|2530.9|2526.9|6
1646154940000|2022-03-01 17:15:40|2531|2527|2530.9|2526.9|2531.4|2527.4|2530.9|2526.9|5
1646154950000|2022-03-01 17:15:50|2531.7|2527.7|2531.9|2527.9|2531.9|2527.9|2531.7|2527.7|4
1646154960000|2022-03-01 17:16:00|||||||||4
1646154970000|2022-03-01 17:16:10|2532.3|2528.3|2532.4|2528.4|2532.4|2528.4|2532.3|2528.3|4
1646154980000|2022-03-01 17:16:20|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|6
1646154990000|2022-03-01 17:16:30|||||||||7
1646155000000|2022-03-01 17:16:40|2532.5|2528.5|2532.9|2528.9|2532.9|2528.9|2532.5|2528.5|1
1646155010000|2022-03-01 17:16:50|2532.5|2528.5|2531.9|2527.9|2532.5|2528.5|2531.9|2527.9|14
1646155020000|2022-03-01 17:17:00|2531.1|2527.1|2531.9|2527.9|2531.9|2527.9|2530.8|2526.8|4
1646155030000|2022-03-01 17:17:10|||||||||5
1646155040000|2022-03-01 17:17:20|2532|2528|2532|2528|2532|2528|2532|2528|3
1646155050000|2022-03-01 17:17:30|||||||||3
1646155060000|2022-03-01 17:17:40|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|5
1646155070000|2022-03-01 17:17:50|||||||||7
1646155080000|2022-03-01 17:18:00|2531.5|2527.5|2531.4|2527.4|2531.5|2527.5|2531|2527|13
1646155090000|2022-03-01 17:18:10|2531.9|2527.9|2531.5|2527.5|2531.9|2527.9|2531.5|2527.5|7
1646155110000|2022-03-01 17:18:30|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|5
1646155120000|2022-03-01 17:18:40|2532|2528|2532|2528|2532|2528|2532|2528|8
1646155130000|2022-03-01 17:18:50|||||||||8
1646155140000|2022-03-01 17:19:00|2532.5|2528.5|2532.4|2528.4|2532.5|2528.5|2532|2528|18
1646155150000|2022-03-01 17:19:10|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|5
1646155160000|2022-03-01 17:19:20|||||||||4
1646155170000|2022-03-01 17:19:30|2533|2529|2533|2529|2533|2529|2533|2529|7
1646155180000|2022-03-01 17:19:40|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|12
1646155190000|2022-03-01 17:19:50|2534|2530|2532.5|2528.5|2534|2530|2532.4|2528.4|16
1646155200000|2022-03-01 17:20:00|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|5
1646155210000|2022-03-01 17:20:10|||||||||3
1646155220000|2022-03-01 17:20:20|2533|2529|2533|2529|2533|2529|2533|2529|8
1646155230000|2022-03-01 17:20:30|||||||||4
1646155240000|2022-03-01 17:20:40|||||||||7
1646155260000|2022-03-01 17:21:00|||||||||9
1646155270000|2022-03-01 17:21:10|||||||||4
1646155280000|2022-03-01 17:21:20|2533.4|2529.4|2533|2529|2533.4|2529.4|2533|2529|8
1646155290000|2022-03-01 17:21:30|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|9
1646155300000|2022-03-01 17:21:40|2532|2528|2532|2528|2532|2528|2532|2528|5
1646155310000|2022-03-01 17:21:50|||||||||4
1646155320000|2022-03-01 17:22:00|2533|2529|2532.9|2528.9|2533|2529|2532.9|2528.9|9
1646155330000|2022-03-01 17:22:10|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|4
1646155340000|2022-03-01 17:22:20|2532.4|2528.4|2532.5|2528.5|2534|2530|2532.4|2528.4|4
1646155350000|2022-03-01 17:22:30|2532.1|2528.1|2532|2528|2532.1|2528.1|2532|2528|1
1646155360000|2022-03-01 17:22:40|2532.4|2528.4|2532|2528|2532.5|2528.5|2532|2528|9
1646155370000|2022-03-01 17:22:50|2532.5|2528.5|2532|2528|2532.5|2528.5|2532|2528|5
1646155380000|2022-03-01 17:23:00|2532.4|2528.4|2532|2528|2532.4|2528.4|2532|2528|6
1646155390000|2022-03-01 17:23:10|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|5
1646155400000|2022-03-01 17:23:20|2532.4|2528.4|2533.9|2529.9|2533.9|2529.9|2532|2528|48
1646155410000|2022-03-01 17:23:30|2534|2530|2532|2528|2534|2530|2532|2528|20
1646155420000|2022-03-01 17:23:40|2532.1|2528.1|2532.4|2528.4|2532.4|2528.4|2532|2528|5
1646155430000|2022-03-01 17:23:50|2532.1|2528.1|2532.4|2528.4|2532.4|2528.4|2532|2528|5
1646155440000|2022-03-01 17:24:00|2532.5|2528.5|2531.9|2527.9|2532.5|2528.5|2531.8|2527.8|5
1646155450000|2022-03-01 17:24:10|2532.4|2528.4|2532.3|2528.3|2532.4|2528.4|2532.3|2528.3|5
1646155460000|2022-03-01 17:24:20|2531.9|2527.9|2532.9|2528.9|2532.9|2528.9|2531.9|2527.9|4
1646155470000|2022-03-01 17:24:30|||||||||4
1646155480000|2022-03-01 17:24:40|||||||||5
1646155490000|2022-03-01 17:24:50|||||||||3
1646155500000|2022-03-01 17:25:00|2533|2529|2533|2529|2533|2529|2533|2529|1
1646155510000|2022-03-01 17:25:10|2532|2528|2532.9|2528.9|2532.9|2528.9|2532|2528|19
1646155520000|2022-03-01 17:25:20|||||||||4
1646155530000|2022-03-01 17:25:30|2533|2529|2534.5|2530.5|2534.9|2530.9|2533|2529|27
1646155540000|2022-03-01 17:25:40|2533.5|2529.5|2533|2529|2533.5|2529.5|2532.9|2528.9|3
1646155550000|2022-03-01 17:25:50|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|2532|2528|9
1646155560000|2022-03-01 17:26:00|2532.6|2528.6|2532.9|2528.9|2533.4|2529.4|2532.6|2528.6|38
1646155570000|2022-03-01 17:26:10|||||||||4
1646155580000|2022-03-01 17:26:20|||||||||5
1646155590000|2022-03-01 17:26:30|2534|2530|2534.4|2530.4|2534.4|2530.4|2534|2530|17
1646155600000|2022-03-01 17:26:40|2534.3|2530.3|2533.5|2529.5|2534.3|2530.3|2533.5|2529.5|28
1646155610000|2022-03-01 17:26:50|2533|2529|2533|2529|2533|2529|2533|2529|0
1646155620000|2022-03-01 17:27:00|||||||||5
1646155630000|2022-03-01 17:27:10|||||||||5
1646155640000|2022-03-01 17:27:20|||||||||5
1646155650000|2022-03-01 17:27:30|||||||||5
1646155670000|2022-03-01 17:27:50|2534|2530|2534|2530|2534|2530|2534|2530|16
1646155680000|2022-03-01 17:28:00|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|11
1646155690000|2022-03-01 17:28:10|2533.9|2529.9|2534.9|2530.9|2534.9|2530.9|2533.9|2529.9|15
1646155710000|2022-03-01 17:28:30|2535|2531|2535|2531|2535|2531|2535|2531|4
1646155720000|2022-03-01 17:28:40|2535.4|2531.4|2535|2531|2535.4|2531.4|2535|2531|5
1646155730000|2022-03-01 17:28:50|||||||||3
1646155740000|2022-03-01 17:29:00|2535.4|2531.4|2535.8|2531.8|2535.8|2531.8|2535.4|2531.4|3
1646155750000|2022-03-01 17:29:10|2535|2531|2535|2531|2535|2531|2535|2531|7
1646155760000|2022-03-01 17:29:20|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|5
1646155770000|2022-03-01 17:29:30|2535|2531|2535.4|2531.4|2535.4|2531.4|2535|2531|4
1646155780000|2022-03-01 17:29:40|2536.9|2532.9|2536.8|2532.8|2536.9|2532.9|2536.8|2532.8|13
1646155790000|2022-03-01 17:29:50|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|19
1646155800000|2022-03-01 17:30:00|2536.8|2532.8|2535.8|2531.8|2536.9|2532.9|2535.8|2531.8|36
1646155810000|2022-03-01 17:30:10|||||||||4
1646155820000|2022-03-01 17:30:20|2536.8|2532.8|2535.8|2531.8|2536.8|2532.8|2535.8|2531.8|76
1646155830000|2022-03-01 17:30:30|2535.6|2531.6|2535.3|2531.3|2535.6|2531.6|2534.8|2530.8|6
1646155840000|2022-03-01 17:30:40|||||||||4
1646155850000|2022-03-01 17:30:50|2534.9|2530.9|2535.3|2531.3|2535.3|2531.3|2534.9|2530.9|8
1646155860000|2022-03-01 17:31:00|2534.9|2530.9|2534.8|2530.8|2535.3|2531.3|2534.8|2530.8|6
1646155870000|2022-03-01 17:31:10|||||||||3
1646155880000|2022-03-01 17:31:20|||||||||5
1646155890000|2022-03-01 17:31:30|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|6
1646155900000|2022-03-01 17:31:40|2534.8|2530.8|2534.9|2530.9|2534.9|2530.9|2534.8|2530.8|4
1646155910000|2022-03-01 17:31:50|2534.8|2530.8|2534.8|2530.8|2534.9|2530.9|2534.8|2530.8|4
1646155920000|2022-03-01 17:32:00|||||||||3
1646155930000|2022-03-01 17:32:10|||||||||5
1646155940000|2022-03-01 17:32:20|||||||||6
1646155950000|2022-03-01 17:32:30|||||||||4
1646155960000|2022-03-01 17:32:40|||||||||6
1646155980000|2022-03-01 17:33:00|||||||||8
1646156000000|2022-03-01 17:33:20|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|20
1646156010000|2022-03-01 17:33:30|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|38
1646156020000|2022-03-01 17:33:40|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|3
1646156030000|2022-03-01 17:33:50|2536.2|2532.2|2535.8|2531.8|2536.2|2532.2|2535.8|2531.8|7
1646156040000|2022-03-01 17:34:00|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2
1646156050000|2022-03-01 17:34:10|||||||||1
1646156060000|2022-03-01 17:34:20|2536.6|2532.6|2536.2|2532.2|2536.6|2532.6|2536.2|2532.2|3
1646156070000|2022-03-01 17:34:30|||||||||1
1646156080000|2022-03-01 17:34:40|2535.8|2531.8|2536.6|2532.6|2536.6|2532.6|2535.8|2531.8|3
1646156090000|2022-03-01 17:34:50|||||||||1
1646156120000|2022-03-01 17:35:20|||||||||1
1646156130000|2022-03-01 17:35:30|||||||||1
1646156140000|2022-03-01 17:35:40|||||||||1
1646156160000|2022-03-01 17:36:00|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|1
1646156180000|2022-03-01 17:36:20|||||||||1
1646156200000|2022-03-01 17:36:40|2535.8|2531.8|2536.2|2532.2|2536.2|2532.2|2535.8|2531.8|4
1646156210000|2022-03-01 17:36:50|||||||||1
1646156220000|2022-03-01 17:37:00|||||||||2
1646156230000|2022-03-01 17:37:10|||||||||3
1646156240000|2022-03-01 17:37:20|||||||||1
1646156270000|2022-03-01 17:37:50|2535.8|2531.8|2536.2|2532.2|2536.2|2532.2|2535.8|2531.8|8
1646156280000|2022-03-01 17:38:00|2535.8|2531.8|2534.6|2530.6|2536.2|2532.2|2534.6|2530.6|22
1646156290000|2022-03-01 17:38:10|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|0
1646156300000|2022-03-01 17:38:20|||||||||6
1646156310000|2022-03-01 17:38:30|||||||||6
1646156320000|2022-03-01 17:38:40|||||||||1
1646156330000|2022-03-01 17:38:50|2535.2|2531.2|2534.8|2530.8|2535.2|2531.2|2534.6|2530.6|7
1646156340000|2022-03-01 17:39:00|2534.2|2530.2|2534.3|2530.3|2534.7|2530.7|2534.2|2530.2|3
1646156350000|2022-03-01 17:39:10|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|6
1646156360000|2022-03-01 17:39:20|||||||||3
1646156370000|2022-03-01 17:39:30|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|4
1646156380000|2022-03-01 17:39:40|2535.2|2531.2|2535.7|2531.7|2535.7|2531.7|2535.2|2531.2|5
1646156390000|2022-03-01 17:39:50|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|6
1646156400000|2022-03-01 17:40:00|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|7
1646156410000|2022-03-01 17:40:10|2535.9|2531.9|2534.8|2530.8|2535.9|2531.9|2534.8|2530.8|14
1646156420000|2022-03-01 17:40:20|2532.8|2528.8|2531.8|2527.8|2532.8|2528.8|2531.8|2527.8|52
1646156430000|2022-03-01 17:40:30|2532.2|2528.2|2531.8|2527.8|2532.8|2528.8|2531.8|2527.8|4
1646156440000|2022-03-01 17:40:40|2532.3|2528.3|2532.8|2528.8|2532.8|2528.8|2532.3|2528.3|5
1646156450000|2022-03-01 17:40:50|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|15
1646156460000|2022-03-01 17:41:00|2532.2|2528.2|2530.9|2526.9|2532.8|2528.8|2530.9|2526.9|58
1646156470000|2022-03-01 17:41:10|2530.8|2526.8|2531.4|2527.4|2531.4|2527.4|2530.8|2526.8|4
1646156480000|2022-03-01 17:41:20|||||||||1
1646156490000|2022-03-01 17:41:30|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|4
1646156500000|2022-03-01 17:41:40|||||||||4
1646156510000|2022-03-01 17:41:50|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|4
1646156520000|2022-03-01 17:42:00|2532.8|2528.8|2534.3|2530.3|2534.3|2530.3|2532.8|2528.8|5
1646156530000|2022-03-01 17:42:10|2534.5|2530.5|2535|2531|2535|2531|2534.4|2530.4|8
1646156540000|2022-03-01 17:42:20|||||||||1
1646156550000|2022-03-01 17:42:30|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|6
1646156560000|2022-03-01 17:42:40|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|6
1646156580000|2022-03-01 17:43:00|2535.8|2531.8|2535.8|2531.8|2536.8|2532.8|2535.4|2531.4|25
1646156590000|2022-03-01 17:43:10|||||||||1
1646156600000|2022-03-01 17:43:20|||||||||6
1646156610000|2022-03-01 17:43:30|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2535.8|2531.8|8
1646156620000|2022-03-01 17:43:40|||||||||1
1646156630000|2022-03-01 17:43:50|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|4
1646156640000|2022-03-01 17:44:00|2536.2|2532.2|2535.8|2531.8|2536.2|2532.2|2535.8|2531.8|6
1646156650000|2022-03-01 17:44:10|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|3
1646156660000|2022-03-01 17:44:20|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|5
1646156670000|2022-03-01 17:44:30|2536.2|2532.2|2535.8|2531.8|2536.2|2532.2|2535.8|2531.8|0
1646156680000|2022-03-01 17:44:40|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|4
1646156700000|2022-03-01 17:45:00|2535.3|2531.3|2535.2|2531.2|2535.6|2531.6|2535.2|2531.2|24
1646156710000|2022-03-01 17:45:10|||||||||5
1646156720000|2022-03-01 17:45:20|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2
1646156730000|2022-03-01 17:45:30|2534.6|2530.6|2534.7|2530.7|2534.7|2530.7|2534.6|2530.6|5
1646156740000|2022-03-01 17:45:40|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|5
1646156750000|2022-03-01 17:45:50|2535.2|2531.2|2535.6|2531.6|2535.6|2531.6|2535.2|2531.2|2
1646156760000|2022-03-01 17:46:00|||||||||6
1646156770000|2022-03-01 17:46:10|2535.7|2531.7|2536.2|2532.2|2536.2|2532.2|2535.7|2531.7|5
1646156780000|2022-03-01 17:46:20|2535.8|2531.8|2536.2|2532.2|2536.2|2532.2|2535.8|2531.8|0
1646156790000|2022-03-01 17:46:30|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|0
1646156800000|2022-03-01 17:46:40|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|7
1646156810000|2022-03-01 17:46:50|2536.6|2532.6|2535.8|2531.8|2536.6|2532.6|2535.8|2531.8|15
1646156820000|2022-03-01 17:47:00|2535.7|2531.7|2535.2|2531.2|2535.7|2531.7|2535.2|2531.2|13
1646156830000|2022-03-01 17:47:10|2535.6|2531.6|2535.2|2531.2|2535.7|2531.7|2535.2|2531.2|3
1646156850000|2022-03-01 17:47:30|||||||||7
1646156860000|2022-03-01 17:47:40|||||||||5
1646156880000|2022-03-01 17:48:00|2535.3|2531.3|2535.2|2531.2|2535.7|2531.7|2535.2|2531.2|18
1646156890000|2022-03-01 17:48:10|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|0
1646156900000|2022-03-01 17:48:20|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|6
1646156910000|2022-03-01 17:48:30|||||||||4
1646156920000|2022-03-01 17:48:40|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|7
1646156930000|2022-03-01 17:48:50|||||||||15
1646156940000|2022-03-01 17:49:00|2535.7|2531.7|2535.3|2531.3|2535.7|2531.7|2535.3|2531.3|15
1646156950000|2022-03-01 17:49:10|2535.4|2531.4|2535.8|2531.8|2535.8|2531.8|2535.4|2531.4|5
1646156960000|2022-03-01 17:49:20|2535.4|2531.4|2535.4|2531.4|2535.8|2531.8|2535.4|2531.4|10
1646156980000|2022-03-01 17:49:40|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|10
1646156990000|2022-03-01 17:49:50|2535.4|2531.4|2535.8|2531.8|2535.8|2531.8|2535.4|2531.4|10
1646157000000|2022-03-01 17:50:00|2535|2531|2534.9|2530.9|2535|2531|2534.9|2530.9|3
1646157010000|2022-03-01 17:50:10|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|1
1646157020000|2022-03-01 17:50:20|2535.4|2531.4|2535.8|2531.8|2535.8|2531.8|2535.4|2531.4|5
1646157030000|2022-03-01 17:50:30|||||||||3
1646157040000|2022-03-01 17:50:40|||||||||4
1646157050000|2022-03-01 17:50:50|||||||||3
1646157060000|2022-03-01 17:51:00|||||||||10
1646157070000|2022-03-01 17:51:10|||||||||5
1646157080000|2022-03-01 17:51:20|||||||||7
1646157090000|2022-03-01 17:51:30|||||||||5
1646157100000|2022-03-01 17:51:40|||||||||2
1646157110000|2022-03-01 17:51:50|2535.4|2531.4|2535.3|2531.3|2535.4|2531.4|2535.2|2531.2|35
1646157120000|2022-03-01 17:52:00|2535.7|2531.7|2535.2|2531.2|2535.7|2531.7|2535.2|2531.2|11
1646157130000|2022-03-01 17:52:10|2534.8|2530.8|2534.8|2530.8|2535.3|2531.3|2534.8|2530.8|5
1646157140000|2022-03-01 17:52:20|2535.3|2531.3|2535.2|2531.2|2535.3|2531.3|2535.2|2531.2|7
1646157150000|2022-03-01 17:52:30|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|4
1646157160000|2022-03-01 17:52:40|||||||||1
1646157170000|2022-03-01 17:52:50|2535.2|2531.2|2535.3|2531.3|2535.3|2531.3|2535.2|2531.2|9
1646157180000|2022-03-01 17:53:00|2535.2|2531.2|2535.2|2531.2|2535.2|2531.2|2535.2|2531.2|1
1646157190000|2022-03-01 17:53:10|2535.3|2531.3|2535.7|2531.7|2535.7|2531.7|2535.2|2531.2|11
1646157200000|2022-03-01 17:53:20|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|4
1646157210000|2022-03-01 17:53:30|||||||||5
1646157220000|2022-03-01 17:53:40|||||||||4
1646157230000|2022-03-01 17:53:50|||||||||4
1646157240000|2022-03-01 17:54:00|||||||||3
1646157250000|2022-03-01 17:54:10|||||||||4
1646157260000|2022-03-01 17:54:20|||||||||8
1646157270000|2022-03-01 17:54:30|||||||||3
1646157280000|2022-03-01 17:54:40|||||||||13
1646157290000|2022-03-01 17:54:50|||||||||7
1646157300000|2022-03-01 17:55:00|||||||||4
1646157310000|2022-03-01 17:55:10|||||||||5
1646157320000|2022-03-01 17:55:20|||||||||13
1646157330000|2022-03-01 17:55:30|||||||||2
1646157340000|2022-03-01 17:55:40|||||||||12
1646157350000|2022-03-01 17:55:50|||||||||5
1646157360000|2022-03-01 17:56:00|||||||||5
1646157370000|2022-03-01 17:56:10|||||||||8
1646157380000|2022-03-01 17:56:20|||||||||1
1646157390000|2022-03-01 17:56:30|||||||||6
1646157400000|2022-03-01 17:56:40|2534.8|2530.8|2534.9|2530.9|2535.2|2531.2|2534.8|2530.8|19
1646157410000|2022-03-01 17:56:50|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2534.8|2530.8|2
1646157420000|2022-03-01 17:57:00|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|7
1646157430000|2022-03-01 17:57:10|||||||||4
1646157440000|2022-03-01 17:57:20|||||||||6
1646157450000|2022-03-01 17:57:30|||||||||1
1646157460000|2022-03-01 17:57:40|||||||||4
1646157470000|2022-03-01 17:57:50|||||||||7
1646157480000|2022-03-01 17:58:00|||||||||8
1646157490000|2022-03-01 17:58:10|||||||||1
1646157500000|2022-03-01 17:58:20|||||||||5
1646157510000|2022-03-01 17:58:30|||||||||4
1646157520000|2022-03-01 17:58:40|||||||||8
1646157530000|2022-03-01 17:58:50|2535.3|2531.3|2534.8|2530.8|2535.3|2531.3|2534.8|2530.8|24
1646157550000|2022-03-01 17:59:10|2535.6|2531.6|2535.7|2531.7|2535.7|2531.7|2535.6|2531.6|7
1646157560000|2022-03-01 17:59:20|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|3
1646157570000|2022-03-01 17:59:30|||||||||3
1646157580000|2022-03-01 17:59:40|||||||||9
1646157590000|2022-03-01 17:59:50|||||||||1
1646157600000|2022-03-01 18:00:00|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|19
1646157610000|2022-03-01 18:00:10|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|5
1646157620000|2022-03-01 18:00:20|2538.6|2534.6|2536.6|2532.6|2538.6|2534.6|2536.6|2532.6|30
1646157630000|2022-03-01 18:00:30|2538|2534|2538|2534|2538|2534|2538|2534|1
1646157640000|2022-03-01 18:00:40|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|0
1646157660000|2022-03-01 18:01:00|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2
1646157670000|2022-03-01 18:01:10|2538.2|2534.2|2539.1|2535.1|2539.1|2535.1|2538.2|2534.2|12
1646157680000|2022-03-01 18:01:20|2538.7|2534.7|2540.2|2536.2|2540.7|2536.7|2538.7|2534.7|10
1646157690000|2022-03-01 18:01:30|||||||||1
1646157710000|2022-03-01 18:01:50|2539.8|2535.8|2539.8|2535.8|2540.2|2536.2|2539.8|2535.8|2
1646157720000|2022-03-01 18:02:00|||||||||1
1646157730000|2022-03-01 18:02:10|||||||||2
1646157760000|2022-03-01 18:02:40|2540.2|2536.2|2540.3|2536.3|2540.3|2536.3|2540.2|2536.2|1
1646157780000|2022-03-01 18:03:00|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|1
1646157800000|2022-03-01 18:03:20|2539.2|2535.2|2539.6|2535.6|2539.6|2535.6|2539.2|2535.2|6
1646157820000|2022-03-01 18:03:40|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2
1646157840000|2022-03-01 18:04:00|2538.7|2534.7|2537.8|2533.8|2538.7|2534.7|2537.8|2533.8|3
1646157850000|2022-03-01 18:04:10|2537.6|2533.6|2538.7|2534.7|2538.7|2534.7|2537.6|2533.6|12
1646157890000|2022-03-01 18:04:50|||||||||5
1646158060000|2022-03-01 18:07:40|||||||||1
1646158070000|2022-03-01 18:07:50|2537.7|2533.7|2538.1|2534.1|2538.1|2534.1|2537.7|2533.7|18
1646158080000|2022-03-01 18:08:00|2538.2|2534.2|2538.2|2534.2|2538.7|2534.7|2538.2|2534.2|0
1646158110000|2022-03-01 18:08:30|||||||||1
1646158130000|2022-03-01 18:08:50|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.7|2533.7|2
1646158140000|2022-03-01 18:09:00|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|0
1646158150000|2022-03-01 18:09:10|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|1
1646158160000|2022-03-01 18:09:20|||||||||1
1646158170000|2022-03-01 18:09:30|2538.7|2534.7|2538.8|2534.8|2538.8|2534.8|2538.7|2534.7|10
1646158180000|2022-03-01 18:09:40|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|8
1646158190000|2022-03-01 18:09:50|||||||||1
1646158200000|2022-03-01 18:10:00|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|2
1646158210000|2022-03-01 18:10:10|2539.7|2535.7|2539.8|2535.8|2539.8|2535.8|2539.7|2535.7|8
1646158230000|2022-03-01 18:10:30|2539.7|2535.7|2540.8|2536.8|2540.8|2536.8|2539.7|2535.7|7
1646158240000|2022-03-01 18:10:40|2540.7|2536.7|2540.3|2536.3|2540.7|2536.7|2540.3|2536.3|1
1646158250000|2022-03-01 18:10:50|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|0
1646158260000|2022-03-01 18:11:00|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|0
1646158300000|2022-03-01 18:11:40|||||||||1
1646158310000|2022-03-01 18:11:50|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|4
1646158320000|2022-03-01 18:12:00|2540.2|2536.2|2540.6|2536.6|2540.6|2536.6|2539.8|2535.8|1
1646158330000|2022-03-01 18:12:10|||||||||8
1646158340000|2022-03-01 18:12:20|||||||||7
1646158350000|2022-03-01 18:12:30|||||||||10
1646158360000|2022-03-01 18:12:40|||||||||4
1646158370000|2022-03-01 18:12:50|||||||||9
1646158380000|2022-03-01 18:13:00|||||||||4
1646158390000|2022-03-01 18:13:10|||||||||8
1646158400000|2022-03-01 18:13:20|||||||||7
1646158410000|2022-03-01 18:13:30|||||||||4
1646158420000|2022-03-01 18:13:40|||||||||7
1646158430000|2022-03-01 18:13:50|||||||||8
1646158440000|2022-03-01 18:14:00|||||||||4
1646158450000|2022-03-01 18:14:10|||||||||7
1646158460000|2022-03-01 18:14:20|2541.3|2537.3|2541.7|2537.7|2541.7|2537.7|2541.3|2537.3|50
1646158470000|2022-03-01 18:14:30|2542.8|2538.8|2543.7|2539.7|2543.7|2539.7|2542.7|2538.7|2
1646158480000|2022-03-01 18:14:40|2543.8|2539.8|2543.7|2539.7|2543.8|2539.8|2543.7|2539.7|6
1646158490000|2022-03-01 18:14:50|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|7
1646158500000|2022-03-01 18:15:00|2543.9|2539.9|2542.7|2538.7|2543.9|2539.9|2542.7|2538.7|4
1646158510000|2022-03-01 18:15:10|2543.7|2539.7|2544.5|2540.5|2544.5|2540.5|2543.7|2539.7|11
1646158520000|2022-03-01 18:15:20|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|4
1646158530000|2022-03-01 18:15:30|||||||||19
1646158540000|2022-03-01 18:15:40|||||||||5
1646158550000|2022-03-01 18:15:50|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|11
1646158560000|2022-03-01 18:16:00|2543.7|2539.7|2544.1|2540.1|2544.1|2540.1|2543.7|2539.7|4
1646158570000|2022-03-01 18:16:10|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|11
1646158580000|2022-03-01 18:16:20|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2
1646158590000|2022-03-01 18:16:30|||||||||9
1646158600000|2022-03-01 18:16:40|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|5
1646158610000|2022-03-01 18:16:50|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2543.7|2539.7|9
1646158620000|2022-03-01 18:17:00|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|4
1646158630000|2022-03-01 18:17:10|||||||||34
1646158640000|2022-03-01 18:17:20|||||||||8
1646158650000|2022-03-01 18:17:30|||||||||3
1646158660000|2022-03-01 18:17:40|||||||||13
1646158670000|2022-03-01 18:17:50|||||||||5
1646158680000|2022-03-01 18:18:00|||||||||4
1646158690000|2022-03-01 18:18:10|||||||||11
1646158700000|2022-03-01 18:18:20|||||||||5
1646158710000|2022-03-01 18:18:30|||||||||17
1646158720000|2022-03-01 18:18:40|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|14
1646158730000|2022-03-01 18:18:50|2543.7|2539.7|2544.6|2540.6|2544.6|2540.6|2543.7|2539.7|6
1646158740000|2022-03-01 18:19:00|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|17
1646158750000|2022-03-01 18:19:10|2544.5|2540.5|2544.6|2540.6|2544.6|2540.6|2544.5|2540.5|5
1646158760000|2022-03-01 18:19:20|||||||||9
1646158770000|2022-03-01 18:19:30|||||||||5
1646158780000|2022-03-01 18:19:40|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|9
1646158790000|2022-03-01 18:19:50|||||||||6
1646158800000|2022-03-01 18:20:00|||||||||4
1646158810000|2022-03-01 18:20:10|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|7
1646158820000|2022-03-01 18:20:20|||||||||5
1646158830000|2022-03-01 18:20:30|||||||||6
1646158840000|2022-03-01 18:20:40|||||||||9
1646158850000|2022-03-01 18:20:50|||||||||4
1646158860000|2022-03-01 18:21:00|||||||||12
1646158870000|2022-03-01 18:21:10|2544.5|2540.5|2544.1|2540.1|2544.5|2540.5|2543.7|2539.7|13
1646158880000|2022-03-01 18:21:20|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|4
1646158890000|2022-03-01 18:21:30|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|11
1646158900000|2022-03-01 18:21:40|2543.6|2539.6|2544.6|2540.6|2544.6|2540.6|2543.6|2539.6|6
1646158910000|2022-03-01 18:21:50|2544.1|2540.1|2541.7|2537.7|2544.1|2540.1|2541.7|2537.7|43
1646158920000|2022-03-01 18:22:00|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|8
1646158930000|2022-03-01 18:22:10|2541.7|2537.7|2542.7|2538.7|2542.7|2538.7|2541.7|2537.7|20
1646158940000|2022-03-01 18:22:20|||||||||5
1646158950000|2022-03-01 18:22:30|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2542.6|2538.6|11
1646158960000|2022-03-01 18:22:40|2543.2|2539.2|2543.6|2539.6|2543.6|2539.6|2543.2|2539.2|4
1646158970000|2022-03-01 18:22:50|2543.7|2539.7|2544.1|2540.1|2544.1|2540.1|2543.7|2539.7|4
1646158980000|2022-03-01 18:23:00|||||||||7
1646158990000|2022-03-01 18:23:10|2544.5|2540.5|2544.6|2540.6|2544.6|2540.6|2544.5|2540.5|8
1646159000000|2022-03-01 18:23:20|||||||||9
1646159010000|2022-03-01 18:23:30|2544.7|2540.7|2544.6|2540.6|2544.7|2540.7|2544.6|2540.6|5
1646159020000|2022-03-01 18:23:40|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.6|2540.6|6
1646159030000|2022-03-01 18:23:50|||||||||22
1646159040000|2022-03-01 18:24:00|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|8
1646159050000|2022-03-01 18:24:10|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|19
1646159060000|2022-03-01 18:24:20|||||||||23
1646159070000|2022-03-01 18:24:30|||||||||7
1646159080000|2022-03-01 18:24:40|2547.1|2543.1|2549.1|2545.1|2549.1|2545.1|2547.1|2543.1|39
1646159090000|2022-03-01 18:24:50|2548.6|2544.6|2550.5|2546.5|2550.5|2546.5|2548.6|2544.6|40
1646159100000|2022-03-01 18:25:00|2550.6|2546.6|2549.5|2545.5|2550.6|2546.6|2549.1|2545.1|39
1646159110000|2022-03-01 18:25:10|2549.9|2545.9|2550.5|2546.5|2550.5|2546.5|2549.9|2545.9|8
1646159120000|2022-03-01 18:25:20|2549.7|2545.7|2550.2|2546.2|2550.7|2546.7|2549.7|2545.7|23
1646159130000|2022-03-01 18:25:30|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|8
1646159140000|2022-03-01 18:25:40|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|10
1646159150000|2022-03-01 18:25:50|2549.3|2545.3|2550.1|2546.1|2550.1|2546.1|2549.2|2545.2|4
1646159160000|2022-03-01 18:26:00|2549.7|2545.7|2550.1|2546.1|2550.1|2546.1|2549.7|2545.7|7
1646159170000|2022-03-01 18:26:10|||||||||8
1646159180000|2022-03-01 18:26:20|2550.5|2546.5|2550.1|2546.1|2550.5|2546.5|2550.1|2546.1|9
1646159190000|2022-03-01 18:26:30|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|5
1646159200000|2022-03-01 18:26:40|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|14
1646159210000|2022-03-01 18:26:50|2549.8|2545.8|2550.2|2546.2|2550.2|2546.2|2549.8|2545.8|9
1646159220000|2022-03-01 18:27:00|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|33
1646159230000|2022-03-01 18:27:10|2551.7|2547.7|2552.1|2548.1|2552.1|2548.1|2551.7|2547.7|34
1646159240000|2022-03-01 18:27:20|2551.7|2547.7|2552.1|2548.1|2552.1|2548.1|2551.6|2547.6|8
1646159250000|2022-03-01 18:27:30|||||||||8
1646159260000|2022-03-01 18:27:40|||||||||5
1646159270000|2022-03-01 18:27:50|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|6
1646159280000|2022-03-01 18:28:00|2552.1|2548.1|2552.1|2548.1|2552.6|2548.6|2552.1|2548.1|16
1646159290000|2022-03-01 18:28:10|2552.2|2548.2|2552.1|2548.1|2552.2|2548.2|2552.1|2548.1|10
1646159300000|2022-03-01 18:28:20|||||||||15
1646159310000|2022-03-01 18:28:30|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|3
1646159320000|2022-03-01 18:28:40|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|13
1646159330000|2022-03-01 18:28:50|2551.7|2547.7|2552|2548|2552.1|2548.1|2551.6|2547.6|14
1646159340000|2022-03-01 18:29:00|2552.5|2548.5|2551.6|2547.6|2552.6|2548.6|2551.6|2547.6|10
1646159350000|2022-03-01 18:29:10|2552|2548|2552|2548|2552|2548|2552|2548|16
1646159360000|2022-03-01 18:29:20|2551.6|2547.6|2552|2548|2552|2548|2551.6|2547.6|3
1646159370000|2022-03-01 18:29:30|2552.4|2548.4|2552.9|2548.9|2552.9|2548.9|2552.4|2548.4|7
1646159380000|2022-03-01 18:29:40|2552.5|2548.5|2552|2548|2552.9|2548.9|2551.4|2547.4|24
1646159390000|2022-03-01 18:29:50|2551.6|2547.6|2551.1|2547.1|2552|2548|2551.1|2547.1|5
1646214300000|2022-03-02 09:45:00|2546.8|2542.8|2545.3|2541.3|2547.2|2543.2|2545.3|2541.3|14
1646214310000|2022-03-02 09:45:10|2544.8|2540.8|2545.8|2541.8|2546.2|2542.2|2543.8|2539.8|21
1646214320000|2022-03-02 09:45:20|2545.3|2541.3|2544.2|2540.2|2545.3|2541.3|2543.8|2539.8|5
1646214330000|2022-03-02 09:45:30|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.2|2540.2|6
1646214340000|2022-03-02 09:45:40|2544.8|2540.8|2544.8|2540.8|2545.2|2541.2|2544.3|2540.3|11
1646214350000|2022-03-02 09:45:50|2544.3|2540.3|2543|2539|2544.4|2540.4|2543|2539|29
1646214360000|2022-03-02 09:46:00|2542.5|2538.5|2542.5|2538.5|2543.4|2539.4|2542.5|2538.5|15
1646214370000|2022-03-02 09:46:10|2540.5|2536.5|2541.4|2537.4|2541.4|2537.4|2539|2535|19
1646214380000|2022-03-02 09:46:20|2541|2537|2540.4|2536.4|2541.4|2537.4|2540.4|2536.4|2
1646214390000|2022-03-02 09:46:30|2540|2536|2539.9|2535.9|2540|2536|2539.4|2535.4|2
1646214400000|2022-03-02 09:46:40|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|1
1646214410000|2022-03-02 09:46:50|||||||||4
1646214420000|2022-03-02 09:47:00|2540.7|2536.7|2541.4|2537.4|2541.4|2537.4|2540.7|2536.7|7
1646214430000|2022-03-02 09:47:10|2540.4|2536.4|2540.4|2536.4|2540.9|2536.9|2540.4|2536.4|2
1646214440000|2022-03-02 09:47:20|2540.8|2536.8|2541.4|2537.4|2541.4|2537.4|2540.5|2536.5|6
1646214460000|2022-03-02 09:47:40|2542.4|2538.4|2543.4|2539.4|2543.4|2539.4|2541.9|2537.9|17
1646214470000|2022-03-02 09:47:50|2543|2539|2543.4|2539.4|2543.4|2539.4|2543|2539|5
1646214480000|2022-03-02 09:48:00|2545.2|2541.2|2546.7|2542.7|2547.1|2543.1|2544.8|2540.8|21
1646214490000|2022-03-02 09:48:10|2547.2|2543.2|2546.2|2542.2|2547.2|2543.2|2546.2|2542.2|2
1646214500000|2022-03-02 09:48:20|2546.7|2542.7|2547.2|2543.2|2547.6|2543.6|2546.7|2542.7|4
1646214520000|2022-03-02 09:48:40|2547.5|2543.5|2549.1|2545.1|2549.1|2545.1|2547.5|2543.5|8
1646214530000|2022-03-02 09:48:50|2549.2|2545.2|2549.6|2545.6|2550.1|2546.1|2549.2|2545.2|3
1646214540000|2022-03-02 09:49:00|2549.7|2545.7|2549.7|2545.7|2550.2|2546.2|2549.7|2545.7|13
1646214550000|2022-03-02 09:49:10|2549.3|2545.3|2550.2|2546.2|2550.2|2546.2|2549.3|2545.3|1
1646214560000|2022-03-02 09:49:20|||||||||1
1646214570000|2022-03-02 09:49:30|2552.3|2548.3|2553.9|2549.9|2556.8|2552.8|2552.3|2548.3|43
1646214580000|2022-03-02 09:49:40|2553.8|2549.8|2554.8|2550.8|2554.8|2550.8|2553.8|2549.8|1
1646214590000|2022-03-02 09:49:50|2554.3|2550.3|2555.2|2551.2|2555.2|2551.2|2554.3|2550.3|7
1646214600000|2022-03-02 09:50:00|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|18
1646214610000|2022-03-02 09:50:10|2555.9|2551.9|2555.4|2551.4|2555.9|2551.9|2555.4|2551.4|4
1646214620000|2022-03-02 09:50:20|2559.2|2555.2|2553.4|2549.4|2559.2|2555.2|2552.9|2548.9|25
1646214630000|2022-03-02 09:50:30|2553.1|2549.1|2550.1|2546.1|2553.8|2549.8|2549.9|2545.9|54
1646214640000|2022-03-02 09:50:40|2550.6|2546.6|2557.4|2553.4|2558.9|2554.9|2550.6|2546.6|30
1646214650000|2022-03-02 09:50:50|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2557.4|2553.4|16
1646214660000|2022-03-02 09:51:00|2557.9|2553.9|2558.4|2554.4|2558.4|2554.4|2557.9|2553.9|9
1646214670000|2022-03-02 09:51:10|2558.8|2554.8|2557.9|2553.9|2558.8|2554.8|2557.9|2553.9|9
1646214680000|2022-03-02 09:51:20|||||||||2
1646214690000|2022-03-02 09:51:30|||||||||4
1646214700000|2022-03-02 09:51:40|2556.9|2552.9|2556.8|2552.8|2556.9|2552.9|2556.8|2552.8|3
1646214710000|2022-03-02 09:51:50|2556.7|2552.7|2554.6|2550.6|2556.7|2552.7|2554.6|2550.6|22
1646214720000|2022-03-02 09:52:00|2554.2|2550.2|2553.6|2549.6|2554.6|2550.6|2553.6|2549.6|18
1646214740000|2022-03-02 09:52:20|2556.4|2552.4|2556.6|2552.6|2556.9|2552.9|2556.4|2552.4|63
1646214770000|2022-03-02 09:52:50|2556.9|2552.9|2556.6|2552.6|2556.9|2552.9|2556.6|2552.6|2
1646214780000|2022-03-02 09:53:00|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|2556.9|2552.9|1
1646214790000|2022-03-02 09:53:10|||||||||12
1646214800000|2022-03-02 09:53:20|||||||||1
1646214810000|2022-03-02 09:53:30|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|10
1646214830000|2022-03-02 09:53:50|2555.6|2551.6|2555.4|2551.4|2555.6|2551.6|2555.4|2551.4|3
1646214840000|2022-03-02 09:54:00|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|2555.6|2551.6|1
1646214850000|2022-03-02 09:54:10|2556.4|2552.4|2555.6|2551.6|2556.4|2552.4|2555.6|2551.6|12
1646214860000|2022-03-02 09:54:20|2556.3|2552.3|2556.4|2552.4|2556.4|2552.4|2556.3|2552.3|3
1646214870000|2022-03-02 09:54:30|2556.1|2552.1|2555.8|2551.8|2556.1|2552.1|2555.6|2551.6|2
1646214880000|2022-03-02 09:54:40|||||||||2
1646214890000|2022-03-02 09:54:50|||||||||1
1646214900000|2022-03-02 09:55:00|2555.1|2551.1|2555.3|2551.3|2555.3|2551.3|2555.1|2551.1|13
1646214920000|2022-03-02 09:55:20|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|7
1646214930000|2022-03-02 09:55:30|2553.9|2549.9|2551.9|2547.9|2553.9|2549.9|2551.9|2547.9|10
1646214940000|2022-03-02 09:55:40|2551.6|2547.6|2551.4|2547.4|2551.6|2547.6|2551.4|2547.4|0
1646214950000|2022-03-02 09:55:50|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2
1646214960000|2022-03-02 09:56:00|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1646214970000|2022-03-02 09:56:10|2551.1|2547.1|2550.9|2546.9|2551.1|2547.1|2550.9|2546.9|0
1646214990000|2022-03-02 09:56:30|2551.7|2547.7|2550.9|2546.9|2551.8|2547.8|2550.9|2546.9|8
1646215000000|2022-03-02 09:56:40|2550.4|2546.4|2549.6|2545.6|2550.4|2546.4|2549.6|2545.6|5
1646215020000|2022-03-02 09:57:00|2549.1|2545.1|2548.9|2544.9|2549.1|2545.1|2548.9|2544.9|0
1646215070000|2022-03-02 09:57:50|||||||||1
1646215080000|2022-03-02 09:58:00|||||||||1
1646215090000|2022-03-02 09:58:10|2549.9|2545.9|2551.4|2547.4|2552.3|2548.3|2549.9|2545.9|14
1646215110000|2022-03-02 09:58:30|||||||||2
1646215120000|2022-03-02 09:58:40|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2
1646215140000|2022-03-02 09:59:00|2551.4|2547.4|2551.9|2547.9|2551.9|2547.9|2551.4|2547.4|1
1646215170000|2022-03-02 09:59:30|||||||||1
1646215180000|2022-03-02 09:59:40|2552.9|2548.9|2553.6|2549.6|2554.4|2550.4|2552.9|2548.9|9
1646215190000|2022-03-02 09:59:50|2553.2|2549.2|2552.9|2548.9|2553.2|2549.2|2552.9|2548.9|0
1646215200000|2022-03-02 10:00:00|2552.8|2548.8|2551.6|2547.6|2552.8|2548.8|2551.1|2547.1|11
1646215210000|2022-03-02 10:00:10|2551.4|2547.4|2550.2|2546.2|2551.6|2547.6|2549.9|2545.9|9
1646215220000|2022-03-02 10:00:20|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|4
1646215230000|2022-03-02 10:00:30|2549.2|2545.2|2549.6|2545.6|2549.6|2545.6|2548.9|2544.9|2
1646215240000|2022-03-02 10:00:40|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.6|2545.6|0
1646215260000|2022-03-02 10:01:00|2551.1|2547.1|2551.4|2547.4|2552.3|2548.3|2551.1|2547.1|10
1646215280000|2022-03-02 10:01:20|2551.1|2547.1|2550.4|2546.4|2551.1|2547.1|2550.4|2546.4|2
1646215290000|2022-03-02 10:01:30|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|5
1646215300000|2022-03-02 10:01:40|2549.9|2545.9|2550.4|2546.4|2550.4|2546.4|2549.9|2545.9|0
1646215310000|2022-03-02 10:01:50|2550.2|2546.2|2549.1|2545.1|2550.2|2546.2|2549.1|2545.1|6
1646215320000|2022-03-02 10:02:00|2548.9|2544.9|2549.6|2545.6|2550.4|2546.4|2548.9|2544.9|30
1646215350000|2022-03-02 10:02:30|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|1
1646215360000|2022-03-02 10:02:40|2548.9|2544.9|2549.4|2545.4|2549.4|2545.4|2548.9|2544.9|1
1646215380000|2022-03-02 10:03:00|2549.9|2545.9|2549.8|2545.8|2549.9|2545.9|2549.4|2545.4|1
1646215390000|2022-03-02 10:03:10|2549.9|2545.9|2549.3|2545.3|2549.9|2545.9|2549.3|2545.3|3
1646215410000|2022-03-02 10:03:30|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|0
1646215430000|2022-03-02 10:03:50|2549.9|2545.9|2547.3|2543.3|2549.9|2545.9|2546.6|2542.6|3
1646215440000|2022-03-02 10:04:00|2547.6|2543.6|2547.9|2543.9|2547.9|2543.9|2547.6|2543.6|0
1646215480000|2022-03-02 10:04:40|2546.9|2542.9|2546.1|2542.1|2546.9|2542.9|2546.1|2542.1|6
1646215500000|2022-03-02 10:05:00|2547.2|2543.2|2545.6|2541.6|2547.2|2543.2|2544.4|2540.4|21
1646215510000|2022-03-02 10:05:10|2544.8|2540.8|2546.9|2542.9|2546.9|2542.9|2544.8|2540.8|17
1646215520000|2022-03-02 10:05:20|2547.4|2543.4|2546.9|2542.9|2547.9|2543.9|2546.9|2542.9|3
1646215530000|2022-03-02 10:05:30|2546.8|2542.8|2545.6|2541.6|2546.8|2542.8|2545.6|2541.6|1
1646215540000|2022-03-02 10:05:40|2545.9|2541.9|2545.6|2541.6|2545.9|2541.9|2545.4|2541.4|9
1646215560000|2022-03-02 10:06:00|2545.4|2541.4|2545.6|2541.6|2545.6|2541.6|2545.4|2541.4|1
1646215570000|2022-03-02 10:06:10|2545.4|2541.4|2544.1|2540.1|2545.4|2541.4|2544.1|2540.1|6
1646215590000|2022-03-02 10:06:30|2543.9|2539.9|2542.9|2538.9|2543.9|2539.9|2541.7|2537.7|5
1646215630000|2022-03-02 10:07:10|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2
1646215640000|2022-03-02 10:07:20|2543.9|2539.9|2544.4|2540.4|2544.4|2540.4|2543.9|2539.9|15
1646215650000|2022-03-02 10:07:30|2544.6|2540.6|2542.6|2538.6|2544.6|2540.6|2542.6|2538.6|8
1646215660000|2022-03-02 10:07:40|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|0
1646215700000|2022-03-02 10:08:20|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|1
1646215720000|2022-03-02 10:08:40|2542.2|2538.2|2542.9|2538.9|2542.9|2538.9|2542.1|2538.1|1
1646215740000|2022-03-02 10:09:00|2542.6|2538.6|2542.2|2538.2|2542.6|2538.6|2542.1|2538.1|5
1646215750000|2022-03-02 10:09:10|2542.1|2538.1|2541.6|2537.6|2542.1|2538.1|2541.6|2537.6|3
1646215760000|2022-03-02 10:09:20|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|0
1646215770000|2022-03-02 10:09:30|2541.6|2537.6|2541.6|2537.6|2541.9|2537.9|2541.6|2537.6|5
1646215820000|2022-03-02 10:10:20|2539.2|2535.2|2539.7|2535.7|2540.2|2536.2|2539.1|2535.1|45
1646215830000|2022-03-02 10:10:30|2539.8|2535.8|2540.2|2536.2|2540.2|2536.2|2539.8|2535.8|11
1646215840000|2022-03-02 10:10:40|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|0
1646215850000|2022-03-02 10:10:50|2540.1|2536.1|2540.2|2536.2|2540.2|2536.2|2540.1|2536.1|0
1646215890000|2022-03-02 10:11:30|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|3
1646215900000|2022-03-02 10:11:40|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.6|2535.6|2
1646215910000|2022-03-02 10:11:50|2541.2|2537.2|2541.2|2537.2|2541.7|2537.7|2541.2|2537.2|25
1646215920000|2022-03-02 10:12:00|2540.8|2536.8|2540.7|2536.7|2541.2|2537.2|2540.7|2536.7|1
1646215940000|2022-03-02 10:12:20|2540.2|2536.2|2540.8|2536.8|2540.8|2536.8|2540.2|2536.2|2
1646215950000|2022-03-02 10:12:30|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|0
1646216000000|2022-03-02 10:13:20|2540.9|2536.9|2539.8|2535.8|2540.9|2536.9|2539.8|2535.8|7
1646216010000|2022-03-02 10:13:30|2540.2|2536.2|2540.6|2536.6|2541.1|2537.1|2540.2|2536.2|2
1646216020000|2022-03-02 10:13:40|2540.2|2536.2|2539.9|2535.9|2540.2|2536.2|2539.6|2535.6|0
1646216030000|2022-03-02 10:13:50|2540.2|2536.2|2539.6|2535.6|2540.2|2536.2|2539.6|2535.6|4
1646216040000|2022-03-02 10:14:00|2539.2|2535.2|2539.6|2535.6|2539.6|2535.6|2539.2|2535.2|0
1646216070000|2022-03-02 10:14:30|2539.9|2535.9|2540.1|2536.1|2540.1|2536.1|2539.9|2535.9|0
1646216080000|2022-03-02 10:14:40|2540.2|2536.2|2540.6|2536.6|2540.6|2536.6|2540.2|2536.2|9
1646216090000|2022-03-02 10:14:50|2540.2|2536.2|2539.2|2535.2|2540.2|2536.2|2539.2|2535.2|2
1646216110000|2022-03-02 10:15:10|2540.2|2536.2|2540.7|2536.7|2540.8|2536.8|2540.2|2536.2|7
1646216120000|2022-03-02 10:15:20|2541.2|2537.2|2540.8|2536.8|2541.2|2537.2|2540.8|2536.8|0
1646216130000|2022-03-02 10:15:30|2540.7|2536.7|2541.2|2537.2|2541.2|2537.2|2540.7|2536.7|0
1646216210000|2022-03-02 10:16:50|2540.7|2536.7|2539.5|2535.5|2540.7|2536.7|2539.5|2535.5|21
1646216220000|2022-03-02 10:17:00|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2
1646216230000|2022-03-02 10:17:10|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|7
1646216250000|2022-03-02 10:17:30|2539.7|2535.7|2539.2|2535.2|2539.7|2535.7|2539.2|2535.2|0
1646216270000|2022-03-02 10:17:50|||||||||33
1646216280000|2022-03-02 10:18:00|||||||||2
1646216320000|2022-03-02 10:18:40|||||||||2
1646216340000|2022-03-02 10:19:00|||||||||3
1646216360000|2022-03-02 10:19:20|2539.6|2535.6|2539.2|2535.2|2539.6|2535.6|2539.2|2535.2|3
1646216370000|2022-03-02 10:19:30|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|0
1646216380000|2022-03-02 10:19:40|2539.2|2535.2|2539.6|2535.6|2539.6|2535.6|2539.2|2535.2|1
1646216390000|2022-03-02 10:19:50|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|5
1646216400000|2022-03-02 10:20:00|||||||||27
1646216430000|2022-03-02 10:20:30|2539.6|2535.6|2539.2|2535.2|2539.6|2535.6|2539.2|2535.2|12
1646216440000|2022-03-02 10:20:40|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|1
1646216460000|2022-03-02 10:21:00|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|0
1646216480000|2022-03-02 10:21:20|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|3
1646216490000|2022-03-02 10:21:30|2536.2|2532.2|2535.6|2531.6|2537.2|2533.2|2535.2|2531.2|14
1646216500000|2022-03-02 10:21:40|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|0
1646216540000|2022-03-02 10:22:20|2534.3|2530.3|2534.8|2530.8|2534.8|2530.8|2534.2|2530.2|46
1646216570000|2022-03-02 10:22:50|2534.2|2530.2|2533.8|2529.8|2534.2|2530.2|2533.3|2529.3|31
1646216580000|2022-03-02 10:23:00|||||||||1
1646216600000|2022-03-02 10:23:20|2533.4|2529.4|2533.3|2529.3|2533.4|2529.4|2533.3|2529.3|0
1646216610000|2022-03-02 10:23:30|||||||||4
1646216620000|2022-03-02 10:23:40|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|6
1646216640000|2022-03-02 10:24:00|2534.3|2530.3|2534.2|2530.2|2534.3|2530.3|2534.2|2530.2|0
1646216670000|2022-03-02 10:24:30|2535.2|2531.2|2534.3|2530.3|2535.2|2531.2|2534.3|2530.3|13
1646216680000|2022-03-02 10:24:40|2534.2|2530.2|2534.3|2530.3|2534.7|2530.7|2534.2|2530.2|1
1646216690000|2022-03-02 10:24:50|2534.2|2530.2|2533.8|2529.8|2534.2|2530.2|2533.8|2529.8|2
1646216710000|2022-03-02 10:25:10|2534.2|2530.2|2533.8|2529.8|2534.2|2530.2|2533.8|2529.8|1
1646216770000|2022-03-02 10:26:10|2533.4|2529.4|2530.4|2526.4|2533.4|2529.4|2530.3|2526.3|64
1646216790000|2022-03-02 10:26:30|2530.3|2526.3|2529.4|2525.4|2530.3|2526.3|2528|2524|78
1646216800000|2022-03-02 10:26:40|2529.9|2525.9|2530.9|2526.9|2530.9|2526.9|2529.9|2525.9|20
1646216810000|2022-03-02 10:26:50|2530.5|2526.5|2530.4|2526.4|2530.5|2526.5|2530.4|2526.4|0
1646216820000|2022-03-02 10:27:00|2530|2526|2531.4|2527.4|2531.4|2527.4|2530|2526|17
1646216830000|2022-03-02 10:27:10|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|2529.5|2525.5|17
1646216840000|2022-03-02 10:27:20|2530.5|2526.5|2529.5|2525.5|2530.5|2526.5|2529.5|2525.5|3
1646216850000|2022-03-02 10:27:30|2529.4|2525.4|2529|2525|2529.4|2525.4|2529|2525|1
1646216860000|2022-03-02 10:27:40|2528.6|2524.6|2528.5|2524.5|2528.6|2524.6|2528.5|2524.5|0
1646216870000|2022-03-02 10:27:50|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|10
1646216880000|2022-03-02 10:28:00|2529|2525|2529|2525|2529|2525|2529|2525|0
1646216890000|2022-03-02 10:28:10|2529.3|2525.3|2529.4|2525.4|2529.5|2525.5|2529.3|2525.3|6
1646216900000|2022-03-02 10:28:20|2529.6|2525.6|2531.9|2527.9|2531.9|2527.9|2529.6|2525.6|2
1646216910000|2022-03-02 10:28:30|2532|2528|2531.6|2527.6|2532|2528|2531.6|2527.6|0
1646216920000|2022-03-02 10:28:40|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|0
1646216940000|2022-03-02 10:29:00|2531|2527|2529.4|2525.4|2531|2527|2529.4|2525.4|3
1646216950000|2022-03-02 10:29:10|2528.6|2524.6|2529|2525|2529.4|2525.4|2528.5|2524.5|4
1646216960000|2022-03-02 10:29:20|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|0
1646216970000|2022-03-02 10:29:30|2529.4|2525.4|2529|2525|2529.4|2525.4|2529|2525|9
1646217000000|2022-03-02 10:30:00|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|0
1646217010000|2022-03-02 10:30:10|2529.5|2525.5|2528.9|2524.9|2529.5|2525.5|2528.9|2524.9|0
1646217020000|2022-03-02 10:30:20|2529.5|2525.5|2529.4|2525.4|2529.5|2525.5|2528.9|2524.9|0
1646217030000|2022-03-02 10:30:30|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2
1646217040000|2022-03-02 10:30:40|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|1
1646217060000|2022-03-02 10:31:00|2529.4|2525.4|2530|2526|2530|2526|2529.4|2525.4|11
1646217070000|2022-03-02 10:31:10|2529.9|2525.9|2530.4|2526.4|2530.4|2526.4|2529.9|2525.9|11
1646217080000|2022-03-02 10:31:20|2530|2526|2530|2526|2530|2526|2530|2526|2
1646217090000|2022-03-02 10:31:30|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|0
1646217110000|2022-03-02 10:31:50|2529|2525|2529|2525|2529|2525|2529|2525|8
1646217120000|2022-03-02 10:32:00|2528|2524|2528|2524|2528|2524|2528|2524|1
1646217150000|2022-03-02 10:32:30|2528.4|2524.4|2528|2524|2528.4|2524.4|2528|2524|1
1646217170000|2022-03-02 10:32:50|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|0
1646217180000|2022-03-02 10:33:00|2528|2524|2528|2524|2528.4|2524.4|2528|2524|2
1646217190000|2022-03-02 10:33:10|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|0
1646217200000|2022-03-02 10:33:20|2528.8|2524.8|2527.5|2523.5|2529|2525|2527.5|2523.5|13
1646217210000|2022-03-02 10:33:30|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|5
1646217220000|2022-03-02 10:33:40|2526.7|2522.7|2526.9|2522.9|2526.9|2522.9|2526.5|2522.5|2
1646217240000|2022-03-02 10:34:00|2527|2523|2527.4|2523.4|2527.4|2523.4|2527|2523|0
1646217250000|2022-03-02 10:34:10|||||||||1
1646217260000|2022-03-02 10:34:20|2527|2523|2527|2523|2527|2523|2527|2523|1
1646217270000|2022-03-02 10:34:30|2527.4|2523.4|2528.4|2524.4|2528.4|2524.4|2527.4|2523.4|6
1646217280000|2022-03-02 10:34:40|2527.8|2523.8|2527.5|2523.5|2527.8|2523.8|2527.5|2523.5|8
1646217290000|2022-03-02 10:34:50|2527|2523|2527|2523|2527|2523|2527|2523|7
1646217330000|2022-03-02 10:35:30|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|0
1646217340000|2022-03-02 10:35:40|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2
1646217360000|2022-03-02 10:36:00|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|7
1646217370000|2022-03-02 10:36:10|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|0
1646217390000|2022-03-02 10:36:30|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|1
1646217400000|2022-03-02 10:36:40|2527|2523|2527|2523|2527|2523|2527|2523|3
1646217410000|2022-03-02 10:36:50|2527.4|2523.4|2527|2523|2527.4|2523.4|2527|2523|1
1646217420000|2022-03-02 10:37:00|2526.5|2522.5|2525|2521|2526.5|2522.5|2524.5|2520.5|51
1646217430000|2022-03-02 10:37:10|2524.7|2520.7|2524.5|2520.5|2525|2521|2524.5|2520.5|4
1646217450000|2022-03-02 10:37:30|2525.4|2521.4|2526.4|2522.4|2526.4|2522.4|2525.4|2521.4|13
1646217460000|2022-03-02 10:37:40|2526|2522|2527.8|2523.8|2527.8|2523.8|2526|2522|8
1646217470000|2022-03-02 10:37:50|2527.7|2523.7|2527.5|2523.5|2527.7|2523.7|2527.5|2523.5|0
1646217480000|2022-03-02 10:38:00|2527.4|2523.4|2527|2523|2527.4|2523.4|2527|2523|20
1646217490000|2022-03-02 10:38:10|2526.5|2522.5|2526|2522|2526.5|2522.5|2526|2522|2
1646217510000|2022-03-02 10:38:30|2525.5|2521.5|2525|2521|2525.5|2521.5|2525|2521|1
1646217520000|2022-03-02 10:38:40|2525.4|2521.4|2525.5|2521.5|2525.5|2521.5|2525.4|2521.4|4
1646217530000|2022-03-02 10:38:50|||||||||1
1646217540000|2022-03-02 10:39:00|2526|2522|2526|2522|2526|2522|2526|2522|1
1646217550000|2022-03-02 10:39:10|2526.4|2522.4|2526|2522|2526.4|2522.4|2525.7|2521.7|5
1646217580000|2022-03-02 10:39:40|2526.4|2522.4|2527|2523|2527.4|2523.4|2526.4|2522.4|2
1646217590000|2022-03-02 10:39:50|2526.7|2522.7|2526.5|2522.5|2526.7|2522.7|2526.5|2522.5|0
1646217650000|2022-03-02 10:40:50|2526.2|2522.2|2526.9|2522.9|2526.9|2522.9|2525.4|2521.4|7
1646217660000|2022-03-02 10:41:00|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.4|2522.4|0
1646217670000|2022-03-02 10:41:10|2526.8|2522.8|2526.9|2522.9|2526.9|2522.9|2526.8|2522.8|0
1646217720000|2022-03-02 10:42:00|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|0
1646217730000|2022-03-02 10:42:10|2527.7|2523.7|2528.4|2524.4|2528.4|2524.4|2527.7|2523.7|3
1646217740000|2022-03-02 10:42:20|2528|2524|2530.4|2526.4|2530.4|2526.4|2528|2524|5
1646217750000|2022-03-02 10:42:30|2530|2526|2529.7|2525.7|2530|2526|2529.7|2525.7|1
1646217760000|2022-03-02 10:42:40|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|0
1646217780000|2022-03-02 10:43:00|2530.3|2526.3|2529.5|2525.5|2530.5|2526.5|2529.5|2525.5|8
1646217790000|2022-03-02 10:43:10|2529|2525|2529|2525|2529|2525|2529|2525|3
1646217800000|2022-03-02 10:43:20|2529.5|2525.5|2529|2525|2529.5|2525.5|2529|2525|1
1646217810000|2022-03-02 10:43:30|||||||||1
1646217830000|2022-03-02 10:43:50|2529.4|2525.4|2529|2525|2529.4|2525.4|2529|2525|1
1646217840000|2022-03-02 10:44:00|2529.4|2525.4|2530|2526|2530|2526|2529.4|2525.4|2
1646217850000|2022-03-02 10:44:10|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|0
1646217860000|2022-03-02 10:44:20|||||||||4
1646217870000|2022-03-02 10:44:30|2530.5|2526.5|2530.4|2526.4|2530.5|2526.5|2530|2526|0
1646217880000|2022-03-02 10:44:40|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|3
1646217890000|2022-03-02 10:44:50|2533|2529|2533.8|2529.8|2533.8|2529.8|2532.8|2528.8|16
1646217900000|2022-03-02 10:45:00|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|2
1646217910000|2022-03-02 10:45:10|2533|2529|2532.9|2528.9|2533|2529|2532.9|2528.9|0
1646217920000|2022-03-02 10:45:20|2533.3|2529.3|2533.4|2529.4|2533.4|2529.4|2533.3|2529.3|0
1646217940000|2022-03-02 10:45:40|2534.9|2530.9|2533.4|2529.4|2534.9|2530.9|2533.4|2529.4|4
1646217950000|2022-03-02 10:45:50|2533|2529|2535|2531|2535|2531|2533|2529|6
1646217960000|2022-03-02 10:46:00|2534.9|2530.9|2535|2531|2535|2531|2534.5|2530.5|4
1646217970000|2022-03-02 10:46:10|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|0
1646217980000|2022-03-02 10:46:20|2534.2|2530.2|2534|2530|2534.2|2530.2|2534|2530|0
1646218010000|2022-03-02 10:46:50|2534.5|2530.5|2534.5|2530.5|2535|2531|2534.5|2530.5|20
1646218020000|2022-03-02 10:47:00|||||||||11
1646218060000|2022-03-02 10:47:40|2535|2531|2535|2531|2535|2531|2535|2531|4
1646218070000|2022-03-02 10:47:50|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|2
1646218090000|2022-03-02 10:48:10|||||||||2
1646218100000|2022-03-02 10:48:20|2532.7|2528.7|2531.7|2527.7|2532.7|2528.7|2531.7|2527.7|17
1646218130000|2022-03-02 10:48:50|2531.9|2527.9|2533|2529|2533|2529|2531.9|2527.9|5
1646218140000|2022-03-02 10:49:00|2533.2|2529.2|2534|2530|2534.2|2530.2|2533.2|2529.2|6
1646218150000|2022-03-02 10:49:10|||||||||1
1646218160000|2022-03-02 10:49:20|2533.7|2529.7|2533.3|2529.3|2533.7|2529.7|2533.3|2529.3|0
1646218170000|2022-03-02 10:49:30|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|0
1646218190000|2022-03-02 10:49:50|2533.3|2529.3|2534|2530|2534|2530|2533.3|2529.3|2
1646218200000|2022-03-02 10:50:00|2533.2|2529.2|2533|2529|2533.2|2529.2|2531.8|2527.8|8
1646218210000|2022-03-02 10:50:10|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|0
1646218220000|2022-03-02 10:50:20|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|11
1646218230000|2022-03-02 10:50:30|2532.7|2528.7|2532.3|2528.3|2532.7|2528.7|2532.3|2528.3|0
1646218240000|2022-03-02 10:50:40|2531.9|2527.9|2532.7|2528.7|2533.3|2529.3|2531.8|2527.8|6
1646218260000|2022-03-02 10:51:00|2532.8|2528.8|2531.8|2527.8|2532.8|2528.8|2531.8|2527.8|14
1646218270000|2022-03-02 10:51:10|||||||||1
1646218340000|2022-03-02 10:52:20|2532.7|2528.7|2533|2529|2533|2529|2532.7|2528.7|6
1646218350000|2022-03-02 10:52:30|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|0
1646218400000|2022-03-02 10:53:20|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.3|2529.3|1
1646218420000|2022-03-02 10:53:40|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|0
1646218440000|2022-03-02 10:54:00|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|0
1646218450000|2022-03-02 10:54:10|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|0
1646218480000|2022-03-02 10:54:40|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2
1646218500000|2022-03-02 10:55:00|2534.9|2530.9|2536.3|2532.3|2536.7|2532.7|2534.9|2530.9|3
1646218520000|2022-03-02 10:55:20|2536.7|2532.7|2537.3|2533.3|2538|2534|2536.7|2532.7|3
1646218530000|2022-03-02 10:55:30|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|0
1646218540000|2022-03-02 10:55:40|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|1
1646218550000|2022-03-02 10:55:50|||||||||5
1646218560000|2022-03-02 10:56:00|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|34
1646218570000|2022-03-02 10:56:10|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|3
1646218590000|2022-03-02 10:56:30|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|0
1646218600000|2022-03-02 10:56:40|2535.7|2531.7|2535.3|2531.3|2535.7|2531.7|2535.3|2531.3|1
1646218610000|2022-03-02 10:56:50|2534.5|2530.5|2535.3|2531.3|2535.3|2531.3|2534.3|2530.3|13
1646218630000|2022-03-02 10:57:10|2535.2|2531.2|2535.2|2531.2|2535.2|2531.2|2535.2|2531.2|0
1646218660000|2022-03-02 10:57:40|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|0
1646218710000|2022-03-02 10:58:30|2535.7|2531.7|2535.3|2531.3|2535.7|2531.7|2535.3|2531.3|15
1646218720000|2022-03-02 10:58:40|2535.7|2531.7|2537.3|2533.3|2537.7|2533.7|2535.7|2531.7|3
1646218730000|2022-03-02 10:58:50|2537.5|2533.5|2537.3|2533.3|2537.7|2533.7|2537.2|2533.2|5
1646218740000|2022-03-02 10:59:00|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|0
1646218760000|2022-03-02 10:59:20|2537.3|2533.3|2537.7|2533.7|2537.7|2533.7|2537.3|2533.3|1
1646218770000|2022-03-02 10:59:30|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|1
1646218780000|2022-03-02 10:59:40|2536.8|2532.8|2536.7|2532.7|2536.8|2532.8|2536.3|2532.3|1
1646218790000|2022-03-02 10:59:50|2536.3|2532.3|2538|2534|2538|2534|2536.3|2532.3|9
1646218800000|2022-03-02 11:00:00|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|0
1646218810000|2022-03-02 11:00:10|2536.8|2532.8|2536.7|2532.7|2536.8|2532.8|2536.7|2532.7|1
1646218820000|2022-03-02 11:00:20|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|1
1646218840000|2022-03-02 11:00:40|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|0
1646218850000|2022-03-02 11:00:50|2537.7|2533.7|2536.3|2532.3|2537.7|2533.7|2536.3|2532.3|10
1646218860000|2022-03-02 11:01:00|2535.9|2531.9|2535.3|2531.3|2535.9|2531.9|2534.7|2530.7|9
1646218870000|2022-03-02 11:01:10|2535.7|2531.7|2535.3|2531.3|2535.7|2531.7|2535.3|2531.3|2
1646218880000|2022-03-02 11:01:20|2535.7|2531.7|2537.7|2533.7|2537.7|2533.7|2535.7|2531.7|4
1646218890000|2022-03-02 11:01:30|2538.7|2534.7|2539.7|2535.7|2539.7|2535.7|2538.7|2534.7|5
1646218900000|2022-03-02 11:01:40|2540|2536|2540.2|2536.2|2540.2|2536.2|2540|2536|6
1646218910000|2022-03-02 11:01:50|2539.7|2535.7|2538.2|2534.2|2539.7|2535.7|2538.2|2534.2|5
1646218920000|2022-03-02 11:02:00|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|0
1646218930000|2022-03-02 11:02:10|2539.7|2535.7|2539.3|2535.3|2540|2536|2539.3|2535.3|7
1646218940000|2022-03-02 11:02:20|2539.7|2535.7|2539.3|2535.3|2539.7|2535.7|2538.3|2534.3|11
1646218950000|2022-03-02 11:02:30|2539.2|2535.2|2539.7|2535.7|2539.7|2535.7|2539.2|2535.2|0
1646218960000|2022-03-02 11:02:40|2540.7|2536.7|2539.8|2535.8|2540.7|2536.7|2539.8|2535.8|9
1646218970000|2022-03-02 11:02:50|2539.9|2535.9|2538.3|2534.3|2539.9|2535.9|2538.3|2534.3|3
1646218980000|2022-03-02 11:03:00|2538.7|2534.7|2539.3|2535.3|2539.3|2535.3|2538.7|2534.7|3
1646218990000|2022-03-02 11:03:10|2539.7|2535.7|2540.3|2536.3|2540.3|2536.3|2539.7|2535.7|3
1646219000000|2022-03-02 11:03:20|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|0
1646219010000|2022-03-02 11:03:30|2541.2|2537.2|2541.2|2537.2|2541.5|2537.5|2541.2|2537.2|4
1646219020000|2022-03-02 11:03:40|2541.7|2537.7|2542|2538|2542|2538|2541.7|2537.7|1
1646219030000|2022-03-02 11:03:50|2542.5|2538.5|2542.3|2538.3|2542.7|2538.7|2542.3|2538.3|3
1646219040000|2022-03-02 11:04:00|2542.7|2538.7|2542.3|2538.3|2542.7|2538.7|2541.3|2537.3|4
1646219050000|2022-03-02 11:04:10|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|0
1646219060000|2022-03-02 11:04:20|2543.4|2539.4|2543.2|2539.2|2543.4|2539.4|2543.2|2539.2|6
1646219070000|2022-03-02 11:04:30|2543.7|2539.7|2542.7|2538.7|2543.7|2539.7|2542.7|2538.7|2
1646219080000|2022-03-02 11:04:40|2543|2539|2541.7|2537.7|2543.2|2539.2|2541.7|2537.7|6
1646219090000|2022-03-02 11:04:50|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|1
1646219100000|2022-03-02 11:05:00|2540.7|2536.7|2540.3|2536.3|2540.7|2536.7|2540.3|2536.3|1
1646219110000|2022-03-02 11:05:10|2540.7|2536.7|2540.3|2536.3|2540.7|2536.7|2540.3|2536.3|0
1646219130000|2022-03-02 11:05:30|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|9
1646219150000|2022-03-02 11:05:50|2541.7|2537.7|2541.8|2537.8|2541.8|2537.8|2541.7|2537.7|0
1646219160000|2022-03-02 11:06:00|2541.3|2537.3|2540.7|2536.7|2541.3|2537.3|2540.7|2536.7|2
1646219170000|2022-03-02 11:06:10|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|1
1646219180000|2022-03-02 11:06:20|2539.4|2535.4|2539.3|2535.3|2539.4|2535.4|2539.3|2535.3|0
1646219200000|2022-03-02 11:06:40|2538.3|2534.3|2538.3|2534.3|2538.7|2534.7|2538.3|2534.3|2
1646219210000|2022-03-02 11:06:50|||||||||9
1646219220000|2022-03-02 11:07:00|2537.9|2533.9|2537.3|2533.3|2537.9|2533.9|2537.3|2533.3|3
1646219250000|2022-03-02 11:07:30|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|0
1646219260000|2022-03-02 11:07:40|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|1
1646219280000|2022-03-02 11:08:00|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|8
1646219310000|2022-03-02 11:08:30|2538|2534|2538.7|2534.7|2538.7|2534.7|2538|2534|1
1646219330000|2022-03-02 11:08:50|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|1
1646219350000|2022-03-02 11:09:10|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|0
1646219370000|2022-03-02 11:09:30|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|0
1646219400000|2022-03-02 11:10:00|2538.7|2534.7|2538.3|2534.3|2538.7|2534.7|2538.3|2534.3|4
1646219470000|2022-03-02 11:11:10|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|4
1646219500000|2022-03-02 11:11:40|2536.5|2532.5|2536.3|2532.3|2536.5|2532.5|2536.3|2532.3|1
1646219520000|2022-03-02 11:12:00|2536|2532|2535.3|2531.3|2536|2532|2535.3|2531.3|1
1646219570000|2022-03-02 11:12:50|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2
1646219580000|2022-03-02 11:13:00|||||||||1
1646219620000|2022-03-02 11:13:40|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|0
1646219630000|2022-03-02 11:13:50|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|1
1646219640000|2022-03-02 11:14:00|||||||||1
1646219770000|2022-03-02 11:16:10|2534.7|2530.7|2534.3|2530.3|2534.7|2530.7|2534.3|2530.3|2
1646219810000|2022-03-02 11:16:50|2534.7|2530.7|2534.8|2530.8|2534.8|2530.8|2534.7|2530.7|6
1646219820000|2022-03-02 11:17:00|2534.4|2530.4|2534.3|2530.3|2534.8|2530.8|2533.8|2529.8|2
1646219830000|2022-03-02 11:17:10|||||||||1
1646219850000|2022-03-02 11:17:30|2533.9|2529.9|2534.3|2530.3|2534.3|2530.3|2533.8|2529.8|0
1646219900000|2022-03-02 11:18:20|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|0
1646219920000|2022-03-02 11:18:40|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|1
1646219960000|2022-03-02 11:19:20|2535.8|2531.8|2537|2533|2537|2533|2535.8|2531.8|5
1646219970000|2022-03-02 11:19:30|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|0
1646220010000|2022-03-02 11:20:10|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|3
1646220030000|2022-03-02 11:20:30|2538.3|2534.3|2536.8|2532.8|2538.3|2534.3|2536.8|2532.8|2
1646220040000|2022-03-02 11:20:40|2537.3|2533.3|2538.8|2534.8|2539.2|2535.2|2537.3|2533.3|3
1646220050000|2022-03-02 11:20:50|2538.7|2534.7|2539|2535|2539|2535|2538.7|2534.7|4
1646220060000|2022-03-02 11:21:00|2539.2|2535.2|2539.7|2535.7|2540|2536|2539.2|2535.2|0
1646220070000|2022-03-02 11:21:10|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|1
1646220080000|2022-03-02 11:21:20|2539.7|2535.7|2539.3|2535.3|2540.2|2536.2|2539.3|2535.3|6
1646220090000|2022-03-02 11:21:30|2539.2|2535.2|2539|2535|2539.3|2535.3|2538.2|2534.2|5
1646220100000|2022-03-02 11:21:40|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|0
1646220110000|2022-03-02 11:21:50|2538.9|2534.9|2539|2535|2539|2535|2538.9|2534.9|2
1646220120000|2022-03-02 11:22:00|2539.2|2535.2|2539.7|2535.7|2539.7|2535.7|2539.2|2535.2|0
1646220170000|2022-03-02 11:22:50|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|1
1646220190000|2022-03-02 11:23:10|2539|2535|2538.3|2534.3|2539|2535|2538.3|2534.3|2
1646220200000|2022-03-02 11:23:20|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|4
1646220210000|2022-03-02 11:23:30|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|1
1646220220000|2022-03-02 11:23:40|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|0
1646220230000|2022-03-02 11:23:50|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|4
1646220260000|2022-03-02 11:24:20|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|0
1646220290000|2022-03-02 11:24:50|2540.6|2536.6|2538.7|2534.7|2540.6|2536.6|2538.7|2534.7|3
1646220310000|2022-03-02 11:25:10|2539.1|2535.1|2539.2|2535.2|2539.2|2535.2|2539.1|2535.1|0
1646220340000|2022-03-02 11:25:40|2539.7|2535.7|2540.2|2536.2|2540.2|2536.2|2539.7|2535.7|0
1646220370000|2022-03-02 11:26:10|2539.3|2535.3|2539.2|2535.2|2539.3|2535.3|2539.2|2535.2|0
1646220380000|2022-03-02 11:26:20|2539.7|2535.7|2539.2|2535.2|2539.7|2535.7|2539.2|2535.2|3
1646220390000|2022-03-02 11:26:30|2539.6|2535.6|2539.7|2535.7|2539.7|2535.7|2539.6|2535.6|0
1646220400000|2022-03-02 11:26:40|2540.1|2536.1|2539.7|2535.7|2540.1|2536.1|2539.7|2535.7|0
1646220410000|2022-03-02 11:26:50|2539.2|2535.2|2537.7|2533.7|2539.7|2535.7|2537.7|2533.7|9
1646220420000|2022-03-02 11:27:00|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|10
1646220430000|2022-03-02 11:27:10|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2
1646220460000|2022-03-02 11:27:40|2535.3|2531.3|2535.2|2531.2|2535.3|2531.3|2535.2|2531.2|3
1646220470000|2022-03-02 11:27:50|2535.7|2531.7|2534.7|2530.7|2536.1|2532.1|2534.7|2530.7|5
1646220490000|2022-03-02 11:28:10|||||||||1
1646220500000|2022-03-02 11:28:20|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|7
1646220510000|2022-03-02 11:28:30|2535.7|2531.7|2536.1|2532.1|2536.1|2532.1|2535.7|2531.7|0
1646220540000|2022-03-02 11:29:00|2536.7|2532.7|2536.2|2532.2|2536.7|2532.7|2536.2|2532.2|1
1646220560000|2022-03-02 11:29:20|2535.8|2531.8|2536.1|2532.1|2536.1|2532.1|2535.7|2531.7|0
1646220570000|2022-03-02 11:29:30|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|0
1646220600000|2022-03-02 11:30:00|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|1
1646220620000|2022-03-02 11:30:20|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|5
1646220630000|2022-03-02 11:30:30|2536.2|2532.2|2535.7|2531.7|2536.3|2532.3|2535.7|2531.7|4
1646220650000|2022-03-02 11:30:50|2535.2|2531.2|2535.2|2531.2|2535.2|2531.2|2535.2|2531.2|6
1646220660000|2022-03-02 11:31:00|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|0
1646220690000|2022-03-02 11:31:30|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|0
1646220710000|2022-03-02 11:31:50|2534.7|2530.7|2535.3|2531.3|2535.3|2531.3|2534.7|2530.7|7
1646220720000|2022-03-02 11:32:00|2534.7|2530.7|2534.3|2530.3|2534.7|2530.7|2534.3|2530.3|3
1646220750000|2022-03-02 11:32:30|||||||||1
1646220760000|2022-03-02 11:32:40|2534.7|2530.7|2535.2|2531.2|2535.2|2531.2|2534.7|2530.7|1
1646220770000|2022-03-02 11:32:50|2535.6|2531.6|2535.2|2531.2|2535.7|2531.7|2535.2|2531.2|1
1646220780000|2022-03-02 11:33:00|2535.9|2531.9|2536.2|2532.2|2536.2|2532.2|2535.9|2531.9|0
1646220800000|2022-03-02 11:33:20|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|0
1646220810000|2022-03-02 11:33:30|2535.3|2531.3|2535.2|2531.2|2535.3|2531.3|2535.2|2531.2|1
1646220840000|2022-03-02 11:34:00|2535.3|2531.3|2536.2|2532.2|2536.2|2532.2|2535.3|2531.3|4
1646220850000|2022-03-02 11:34:10|2536.7|2532.7|2536.2|2532.2|2536.7|2532.7|2536.2|2532.2|1
1646220870000|2022-03-02 11:34:30|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|0
1646220880000|2022-03-02 11:34:40|||||||||1
1646220890000|2022-03-02 11:34:50|2537.2|2533.2|2537.7|2533.7|2537.7|2533.7|2537.2|2533.2|5
1646220900000|2022-03-02 11:35:00|2537.3|2533.3|2537.2|2533.2|2537.3|2533.3|2537.2|2533.2|5
1646220920000|2022-03-02 11:35:20|2537.3|2533.3|2537.7|2533.7|2537.7|2533.7|2537.3|2533.3|1
1646220930000|2022-03-02 11:35:30|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|0
1646220940000|2022-03-02 11:35:40|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|0
1646221010000|2022-03-02 11:36:50|||||||||2
1646221020000|2022-03-02 11:37:00|2540.4|2536.4|2540.1|2536.1|2540.4|2536.4|2540.1|2536.1|64
1646221030000|2022-03-02 11:37:10|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|0
1646221040000|2022-03-02 11:37:20|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|1
1646221070000|2022-03-02 11:37:50|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|1
1646221080000|2022-03-02 11:38:00|2539.1|2535.1|2538.9|2534.9|2539.1|2535.1|2538.9|2534.9|49
1646221090000|2022-03-02 11:38:10|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|0
1646221120000|2022-03-02 11:38:40|2541.3|2537.3|2542.8|2538.8|2542.8|2538.8|2541.3|2537.3|3
1646221130000|2022-03-02 11:38:50|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|0
1646221140000|2022-03-02 11:39:00|2541.4|2537.4|2543.3|2539.3|2543.3|2539.3|2541.4|2537.4|3
1646221150000|2022-03-02 11:39:10|2543.4|2539.4|2543.9|2539.9|2543.9|2539.9|2543.4|2539.4|1
1646221170000|2022-03-02 11:39:30|||||||||140
1646221190000|2022-03-02 11:39:50|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|1
1646221200000|2022-03-02 11:40:00|2543.6|2539.6|2544.4|2540.4|2544.4|2540.4|2543.6|2539.6|6
1646221210000|2022-03-02 11:40:10|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2
1646221260000|2022-03-02 11:41:00|2545.8|2541.8|2545.9|2541.9|2545.9|2541.9|2545.8|2541.8|4
1646221270000|2022-03-02 11:41:10|2545.6|2541.6|2545.4|2541.4|2545.6|2541.6|2545.4|2541.4|0
1646221280000|2022-03-02 11:41:20|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2
1646221290000|2022-03-02 11:41:30|2544.8|2540.8|2543.8|2539.8|2544.8|2540.8|2543.6|2539.6|1
1646221300000|2022-03-02 11:41:40|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|0
1646221310000|2022-03-02 11:41:50|2543.6|2539.6|2543.4|2539.4|2543.6|2539.6|2543.4|2539.4|0
1646221330000|2022-03-02 11:42:10|||||||||3
1646221350000|2022-03-02 11:42:30|||||||||1
1646221360000|2022-03-02 11:42:40|2544.4|2540.4|2544.1|2540.1|2545.2|2541.2|2543.2|2539.2|96
1646221370000|2022-03-02 11:42:50|2544.3|2540.3|2544.8|2540.8|2544.8|2540.8|2544.2|2540.2|3
1646221380000|2022-03-02 11:43:00|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|0
1646221390000|2022-03-02 11:43:10|||||||||1
1646221410000|2022-03-02 11:43:30|2544.4|2540.4|2543.8|2539.8|2544.4|2540.4|2543.8|2539.8|1
1646221430000|2022-03-02 11:43:50|2543.4|2539.4|2543.3|2539.3|2543.4|2539.4|2543.3|2539.3|0
1646221440000|2022-03-02 11:44:00|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|0
1646221450000|2022-03-02 11:44:10|2543.3|2539.3|2544.4|2540.4|2544.7|2540.7|2543.3|2539.3|1
1646221470000|2022-03-02 11:44:30|2544.2|2540.2|2545.7|2541.7|2545.7|2541.7|2544.2|2540.2|0
1646221480000|2022-03-02 11:44:40|2545.3|2541.3|2546|2542|2546.2|2542.2|2545.2|2541.2|5
1646221490000|2022-03-02 11:44:50|2546.1|2542.1|2545.7|2541.7|2546.1|2542.1|2545.7|2541.7|1
1646221500000|2022-03-02 11:45:00|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|0
1646221510000|2022-03-02 11:45:10|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1646221520000|2022-03-02 11:45:20|2547.2|2543.2|2547.2|2543.2|2547.7|2543.7|2547.2|2543.2|12
1646221530000|2022-03-02 11:45:30|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2
1646221540000|2022-03-02 11:45:40|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|4
1646221580000|2022-03-02 11:46:20|||||||||2
1646221600000|2022-03-02 11:46:40|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|0
1646221610000|2022-03-02 11:46:50|2547.2|2543.2|2549.2|2545.2|2549.2|2545.2|2547.2|2543.2|3
1646221620000|2022-03-02 11:47:00|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2
1646221630000|2022-03-02 11:47:10|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1646221650000|2022-03-02 11:47:30|2549.1|2545.1|2548.2|2544.2|2549.2|2545.2|2548.2|2544.2|1
1646221660000|2022-03-02 11:47:40|2549|2545|2549.2|2545.2|2549.2|2545.2|2548.7|2544.7|3
1646221670000|2022-03-02 11:47:50|2548.8|2544.8|2547.8|2543.8|2548.8|2544.8|2547.8|2543.8|3
1646221700000|2022-03-02 11:48:20|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|1
1646221720000|2022-03-02 11:48:40|2548.8|2544.8|2549.2|2545.2|2549.2|2545.2|2548.8|2544.8|2
1646221730000|2022-03-02 11:48:50|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2
1646221740000|2022-03-02 11:49:00|2549.2|2545.2|2549.2|2545.2|2549.6|2545.6|2549.2|2545.2|1
1646221750000|2022-03-02 11:49:10|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2
1646221760000|2022-03-02 11:49:20|2551.2|2547.2|2551.6|2547.6|2551.6|2547.6|2550.2|2546.2|72
1646221780000|2022-03-02 11:49:40|2551.2|2547.2|2550.2|2546.2|2551.2|2547.2|2549.8|2545.8|2
1646221790000|2022-03-02 11:49:50|||||||||1
1646221800000|2022-03-02 11:50:00|||||||||1
1646221830000|2022-03-02 11:50:30|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|1
1646221840000|2022-03-02 11:50:40|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1646221850000|2022-03-02 11:50:50|2548.8|2544.8|2549.2|2545.2|2549.2|2545.2|2548.8|2544.8|4
1646221860000|2022-03-02 11:51:00|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2
1646221870000|2022-03-02 11:51:10|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2
1646221900000|2022-03-02 11:51:40|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|5
1646221910000|2022-03-02 11:51:50|2549.9|2545.9|2550.7|2546.7|2550.7|2546.7|2549.9|2545.9|1
1646221960000|2022-03-02 11:52:40|2550.5|2546.5|2549.3|2545.3|2550.5|2546.5|2549.3|2545.3|2
1646221970000|2022-03-02 11:52:50|||||||||1
1646221980000|2022-03-02 11:53:00|2546.8|2542.8|2547.2|2543.2|2547.2|2543.2|2546.8|2542.8|40
1646221990000|2022-03-02 11:53:10|2547|2543|2545.8|2541.8|2547|2543|2545.8|2541.8|2
1646222000000|2022-03-02 11:53:20|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1646222030000|2022-03-02 11:53:50|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|1
1646222050000|2022-03-02 11:54:10|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1646222100000|2022-03-02 11:55:00|2546.6|2542.6|2547.2|2543.2|2547.2|2543.2|2546.6|2542.6|7
1646222130000|2022-03-02 11:55:30|2547|2543|2546.2|2542.2|2547|2543|2546.2|2542.2|3
1646222140000|2022-03-02 11:55:40|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|1
1646222150000|2022-03-02 11:55:50|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2
1646222160000|2022-03-02 11:56:00|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|0
1646222200000|2022-03-02 11:56:40|2545.4|2541.4|2546.2|2542.2|2546.2|2542.2|2545.4|2541.4|7
1646222210000|2022-03-02 11:56:50|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|0
1646222220000|2022-03-02 11:57:00|2546.2|2542.2|2545.8|2541.8|2546.2|2542.2|2545.8|2541.8|1
1646222290000|2022-03-02 11:58:10|2546.2|2542.2|2546.3|2542.3|2546.3|2542.3|2546.2|2542.2|23
1646222300000|2022-03-02 11:58:20|2546.2|2542.2|2546.8|2542.8|2546.8|2542.8|2545.8|2541.8|9
1646222310000|2022-03-02 11:58:30|2547.2|2543.2|2546.8|2542.8|2547.2|2543.2|2546.8|2542.8|3
1646222320000|2022-03-02 11:58:40|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|1
1646222330000|2022-03-02 11:58:50|||||||||2
1646222340000|2022-03-02 11:59:00|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|0
1646222360000|2022-03-02 11:59:20|||||||||1
1646222390000|2022-03-02 11:59:50|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|21
1646222400000|2022-03-02 12:00:00|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|4
1646222420000|2022-03-02 12:00:20|2546.4|2542.4|2545.3|2541.3|2546.4|2542.4|2545.3|2541.3|1
1646222430000|2022-03-02 12:00:30|2545.2|2541.2|2545.2|2541.2|2545.8|2541.8|2545.2|2541.2|15
1646222440000|2022-03-02 12:00:40|||||||||2
1646222450000|2022-03-02 12:00:50|||||||||2
1646222460000|2022-03-02 12:01:00|2545.6|2541.6|2545.8|2541.8|2545.8|2541.8|2545.6|2541.6|2
1646222470000|2022-03-02 12:01:10|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|0
1646222480000|2022-03-02 12:01:20|||||||||2
1646222490000|2022-03-02 12:01:30|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|3
1646222500000|2022-03-02 12:01:40|2546.7|2542.7|2546.2|2542.2|2546.7|2542.7|2546.2|2542.2|1
1646222520000|2022-03-02 12:02:00|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|1
1646222530000|2022-03-02 12:02:10|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|3
1646222540000|2022-03-02 12:02:20|||||||||1
1646222550000|2022-03-02 12:02:30|2546.6|2542.6|2546.7|2542.7|2546.7|2542.7|2546.6|2542.6|0
1646222580000|2022-03-02 12:03:00|2546.8|2542.8|2547.2|2543.2|2547.2|2543.2|2546.8|2542.8|1
1646222590000|2022-03-02 12:03:10|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|1
1646222620000|2022-03-02 12:03:40|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1646222630000|2022-03-02 12:03:50|||||||||1
1646222640000|2022-03-02 12:04:00|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|15
1646222700000|2022-03-02 12:05:00|2546.2|2542.2|2545.7|2541.7|2546.2|2542.2|2545.7|2541.7|5
1646222720000|2022-03-02 12:05:20|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|0
1646222730000|2022-03-02 12:05:30|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|0
1646222740000|2022-03-02 12:05:40|2546.2|2542.2|2546.7|2542.7|2546.7|2542.7|2546.2|2542.2|9
1646222770000|2022-03-02 12:06:10|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|0
1646222780000|2022-03-02 12:06:20|2547.2|2543.2|2546.8|2542.8|2547.2|2543.2|2546.8|2542.8|0
1646222800000|2022-03-02 12:06:40|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|0
1646222850000|2022-03-02 12:07:30|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|0
1646222880000|2022-03-02 12:08:00|2546.7|2542.7|2547.2|2543.2|2547.2|2543.2|2546.7|2542.7|0
1646222920000|2022-03-02 12:08:40|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2
1646222930000|2022-03-02 12:08:50|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1646222940000|2022-03-02 12:09:00|2546.6|2542.6|2547.2|2543.2|2547.2|2543.2|2546.6|2542.6|1
1646222950000|2022-03-02 12:09:10|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|0
1646222960000|2022-03-02 12:09:20|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|50
1646222980000|2022-03-02 12:09:40|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|0
1646222990000|2022-03-02 12:09:50|2547.2|2543.2|2546.8|2542.8|2547.2|2543.2|2546.8|2542.8|34
1646223000000|2022-03-02 12:10:00|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|0
1646223010000|2022-03-02 12:10:10|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|0
1646223020000|2022-03-02 12:10:20|||||||||1
1646223070000|2022-03-02 12:11:10|2550|2546|2549.6|2545.6|2550.1|2546.1|2549.6|2545.6|3
1646223080000|2022-03-02 12:11:20|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|0
1646223090000|2022-03-02 12:11:30|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2
1646223120000|2022-03-02 12:12:00|2549.2|2545.2|2549.7|2545.7|2549.7|2545.7|2548.6|2544.6|4
1646223130000|2022-03-02 12:12:10|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|0
1646223170000|2022-03-02 12:12:50|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|0
1646223180000|2022-03-02 12:13:00|2549.6|2545.6|2550.2|2546.2|2550.2|2546.2|2549.6|2545.6|0
1646223190000|2022-03-02 12:13:10|2550.1|2546.1|2551.1|2547.1|2551.1|2547.1|2550.1|2546.1|5
1646223210000|2022-03-02 12:13:30|2551|2547|2551|2547|2551|2547|2551|2547|0
1646223220000|2022-03-02 12:13:40|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|1
1646223240000|2022-03-02 12:14:00|2550.2|2546.2|2550.6|2546.6|2550.6|2546.6|2550.2|2546.2|6
1646223260000|2022-03-02 12:14:20|||||||||1
1646223310000|2022-03-02 12:15:10|2550.2|2546.2|2548.8|2544.8|2550.2|2546.2|2548.8|2544.8|1
1646223320000|2022-03-02 12:15:20|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|0
1646223330000|2022-03-02 12:15:30|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|6
1646223340000|2022-03-02 12:15:40|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|5
1646223350000|2022-03-02 12:15:50|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1646223360000|2022-03-02 12:16:00|||||||||240
1646223380000|2022-03-02 12:16:20|||||||||140
1646223400000|2022-03-02 12:16:40|2548.6|2544.6|2547.6|2543.6|2548.6|2544.6|2547.6|2543.6|1
1646223420000|2022-03-02 12:17:00|2548|2544|2548.1|2544.1|2548.1|2544.1|2548|2544|1
1646223480000|2022-03-02 12:18:00|2547.7|2543.7|2548.1|2544.1|2548.1|2544.1|2547.7|2543.7|1
1646223490000|2022-03-02 12:18:10|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|0
1646223510000|2022-03-02 12:18:30|2549|2545|2549.5|2545.5|2549.9|2545.9|2549|2545|144
1646223520000|2022-03-02 12:18:40|2549.9|2545.9|2550|2546|2550|2546|2549.9|2545.9|0
1646223530000|2022-03-02 12:18:50|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|13
1646223540000|2022-03-02 12:19:00|2549|2545|2548.4|2544.4|2549|2545|2548.4|2544.4|0
1646223550000|2022-03-02 12:19:10|2548.8|2544.8|2549|2545|2549|2545|2548.8|2544.8|0
1646223590000|2022-03-02 12:19:50|||||||||1
1646223600000|2022-03-02 12:20:00|2549.2|2545.2|2549.6|2545.6|2550|2546|2549.2|2545.2|5
1646223610000|2022-03-02 12:20:10|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1646223630000|2022-03-02 12:20:30|2549.9|2545.9|2550|2546|2550|2546|2549.9|2545.9|0
1646223660000|2022-03-02 12:21:00|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2
1646223670000|2022-03-02 12:21:10|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|0
1646223710000|2022-03-02 12:21:50|2549.2|2545.2|2549.1|2545.1|2549.2|2545.2|2549.1|2545.1|0
1646223730000|2022-03-02 12:22:10|2549|2545|2549|2545|2549|2545|2549|2545|5
1646223780000|2022-03-02 12:23:00|||||||||1
1646223790000|2022-03-02 12:23:10|2547|2543|2548.6|2544.6|2548.6|2544.6|2547|2543|12
1646223800000|2022-03-02 12:23:20|2548.1|2544.1|2548|2544|2548.4|2544.4|2548|2544|1
1646223840000|2022-03-02 12:24:00|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|5
1646223850000|2022-03-02 12:24:10|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1646223870000|2022-03-02 12:24:30|2549.6|2545.6|2550.4|2546.4|2550.4|2546.4|2549.6|2545.6|2
1646223880000|2022-03-02 12:24:40|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|0
1646223890000|2022-03-02 12:24:50|2551|2547|2551|2547|2551|2547|2551|2547|0
1646223900000|2022-03-02 12:25:00|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2
1646223910000|2022-03-02 12:25:10|2551.5|2547.5|2552|2548|2552|2548|2551.5|2547.5|3
1646223920000|2022-03-02 12:25:20|2551|2547|2551.6|2547.6|2551.6|2547.6|2551|2547|2
1646223930000|2022-03-02 12:25:30|2552|2548|2553|2549|2553|2549|2552|2548|2
1646223940000|2022-03-02 12:25:40|2553.4|2549.4|2552.5|2548.5|2553.4|2549.4|2552.5|2548.5|5
1646223950000|2022-03-02 12:25:50|2552|2548|2551.5|2547.5|2552|2548|2551.5|2547.5|1
1646223960000|2022-03-02 12:26:00|2552|2548|2551.5|2547.5|2552.6|2548.6|2551.2|2547.2|1
1646223970000|2022-03-02 12:26:10|2551.1|2547.1|2551|2547|2551.1|2547.1|2551|2547|0
1646224000000|2022-03-02 12:26:40|2551.4|2547.4|2551|2547|2551.5|2547.5|2551|2547|6
1646224030000|2022-03-02 12:27:10|2552|2548|2552|2548|2552|2548|2552|2548|8
1646224070000|2022-03-02 12:27:50|||||||||2
1646224080000|2022-03-02 12:28:00|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1646224090000|2022-03-02 12:28:10|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2
1646224110000|2022-03-02 12:28:30|2552.9|2548.9|2553|2549|2553|2549|2552.9|2548.9|2
1646224120000|2022-03-02 12:28:40|||||||||1
1646224180000|2022-03-02 12:29:40|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|1
1646224200000|2022-03-02 12:30:00|2553|2549|2552|2548|2553|2549|2552|2548|1
1646224220000|2022-03-02 12:30:20|2552.2|2548.2|2553|2549|2553|2549|2552.2|2548.2|5
1646224230000|2022-03-02 12:30:30|2553.4|2549.4|2553|2549|2553.4|2549.4|2553|2549|3
1646224240000|2022-03-02 12:30:40|2553.9|2549.9|2553|2549|2553.9|2549.9|2553|2549|4
1646224260000|2022-03-02 12:31:00|||||||||5
1646224270000|2022-03-02 12:31:10|2555|2551|2555|2551|2555|2551|2555|2551|33
1646224280000|2022-03-02 12:31:20|2555.5|2551.5|2555|2551|2555.5|2551.5|2555|2551|5
1646224290000|2022-03-02 12:31:30|||||||||4
1646224310000|2022-03-02 12:31:50|||||||||1
1646224320000|2022-03-02 12:32:00|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|28
1646224330000|2022-03-02 12:32:10|||||||||18
1646224340000|2022-03-02 12:32:20|||||||||6
1646224350000|2022-03-02 12:32:30|||||||||5
1646224360000|2022-03-02 12:32:40|||||||||5
1646224370000|2022-03-02 12:32:50|2555|2551|2555|2551|2555|2551|2555|2551|5
1646224380000|2022-03-02 12:33:00|||||||||6
1646224390000|2022-03-02 12:33:10|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|5
1646224400000|2022-03-02 12:33:20|||||||||3
1646224420000|2022-03-02 12:33:40|||||||||7
1646224430000|2022-03-02 12:33:50|||||||||1
1646224470000|2022-03-02 12:34:30|||||||||6
1646224490000|2022-03-02 12:34:50|2555|2551|2555|2551|2555|2551|2555|2551|1
1646224510000|2022-03-02 12:35:10|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|0
1646224530000|2022-03-02 12:35:30|2555|2551|2554.9|2550.9|2555|2551|2554.9|2550.9|11
1646224550000|2022-03-02 12:35:50|||||||||4
1646224560000|2022-03-02 12:36:00|2555|2551|2555|2551|2555|2551|2555|2551|2
1646224570000|2022-03-02 12:36:10|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|0
1646224600000|2022-03-02 12:36:40|2555.2|2551.2|2557|2553|2557|2553|2555.2|2551.2|11
1646224610000|2022-03-02 12:36:50|2556|2552|2556|2552|2556|2552|2556|2552|4
1646224620000|2022-03-02 12:37:00|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|1
1646224670000|2022-03-02 12:37:50|2557|2553|2557|2553|2557|2553|2557|2553|0
1646224680000|2022-03-02 12:38:00|||||||||1
1646224690000|2022-03-02 12:38:10|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|2
1646224700000|2022-03-02 12:38:20|2556.6|2552.6|2557.5|2553.5|2558|2554|2556.6|2552.6|49
1646224710000|2022-03-02 12:38:30|2556|2552|2556.6|2552.6|2556.6|2552.6|2556|2552|3
1646224720000|2022-03-02 12:38:40|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|0
1646224730000|2022-03-02 12:38:50|2556|2552|2556|2552|2556|2552|2556|2552|0
1646224740000|2022-03-02 12:39:00|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|1
1646224750000|2022-03-02 12:39:10|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|0
1646224760000|2022-03-02 12:39:20|||||||||7
1646224770000|2022-03-02 12:39:30|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|15
1646224800000|2022-03-02 12:40:00|2556|2552|2556.5|2552.5|2556.5|2552.5|2556|2552|5
1646224810000|2022-03-02 12:40:10|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|0
1646224840000|2022-03-02 12:40:40|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|2556.5|2552.5|0
1646224870000|2022-03-02 12:41:10|2556|2552|2556|2552|2556|2552|2556|2552|0
1646224980000|2022-03-02 12:43:00|2555.2|2551.2|2555|2551|2555.2|2551.2|2555|2551|24
1646224990000|2022-03-02 12:43:10|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|28
1646225030000|2022-03-02 12:43:50|||||||||1
1646225040000|2022-03-02 12:44:00|||||||||14
1646225050000|2022-03-02 12:44:10|2553.3|2549.3|2550.1|2546.1|2553.3|2549.3|2550.1|2546.1|22
1646225070000|2022-03-02 12:44:30|2550|2546|2550|2546|2550|2546|2550|2546|1
1646225090000|2022-03-02 12:44:50|2549.1|2545.1|2549|2545|2549.1|2545.1|2548.6|2544.6|3
1646225100000|2022-03-02 12:45:00|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|1
1646225110000|2022-03-02 12:45:10|2548|2544|2547.6|2543.6|2548|2544|2547.6|2543.6|4
1646225120000|2022-03-02 12:45:20|2547.2|2543.2|2547.1|2543.1|2547.2|2543.2|2547.1|2543.1|0
1646225180000|2022-03-02 12:46:20|||||||||1
1646225190000|2022-03-02 12:46:30|||||||||1
1646225200000|2022-03-02 12:46:40|2546.6|2542.6|2547|2543|2547|2543|2546.6|2542.6|6
1646225260000|2022-03-02 12:47:40|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|1
1646225280000|2022-03-02 12:48:00|||||||||2
1646225290000|2022-03-02 12:48:10|2548.6|2544.6|2548.6|2544.6|2549|2545|2548.6|2544.6|8
1646225310000|2022-03-02 12:48:30|||||||||2
1646225330000|2022-03-02 12:48:50|||||||||1
1646225350000|2022-03-02 12:49:10|2549|2545|2549|2545|2549|2545|2549|2545|1
1646225400000|2022-03-02 12:50:00|2548.2|2544.2|2548|2544|2548.2|2544.2|2548|2544|7
1646225450000|2022-03-02 12:50:50|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2
1646225460000|2022-03-02 12:51:00|||||||||2
1646225470000|2022-03-02 12:51:10|2548.9|2544.9|2548.6|2544.6|2548.9|2544.9|2548.6|2544.6|5
1646225480000|2022-03-02 12:51:20|2549|2545|2550|2546|2550|2546|2549|2545|2
1646225490000|2022-03-02 12:51:30|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|0
1646225500000|2022-03-02 12:51:40|2550|2546|2549.1|2545.1|2550|2546|2549.1|2545.1|3
1646225550000|2022-03-02 12:52:30|2549.9|2545.9|2550.6|2546.6|2550.6|2546.6|2549.9|2545.9|6
1646225580000|2022-03-02 12:53:00|2550.5|2546.5|2550.1|2546.1|2550.5|2546.5|2550.1|2546.1|2
1646225590000|2022-03-02 12:53:10|2550|2546|2550|2546|2550|2546|2550|2546|0
1646225600000|2022-03-02 12:53:20|2550.6|2546.6|2551|2547|2551|2547|2550.6|2546.6|3
1646225620000|2022-03-02 12:53:40|||||||||1
1646225630000|2022-03-02 12:53:50|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|1
1646225640000|2022-03-02 12:54:00|2551|2547|2551|2547|2551|2547|2551|2547|0
1646225650000|2022-03-02 12:54:10|2552|2548|2552|2548|2552|2548|2552|2548|7
1646225690000|2022-03-02 12:54:50|2550.6|2546.6|2550.6|2546.6|2551|2547|2550.6|2546.6|4
1646225700000|2022-03-02 12:55:00|||||||||1
1646225770000|2022-03-02 12:56:10|2551|2547|2552.4|2548.4|2552.4|2548.4|2551|2547|4
1646225780000|2022-03-02 12:56:20|2553|2549|2553.4|2549.4|2553.4|2549.4|2553|2549|0
1646225790000|2022-03-02 12:56:30|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|0
1646225800000|2022-03-02 12:56:40|2554|2550|2554|2550|2554|2550|2554|2550|0
1646225810000|2022-03-02 12:56:50|2554.9|2550.9|2554|2550|2554.9|2550.9|2554|2550|5
1646225820000|2022-03-02 12:57:00|2554.5|2550.5|2555|2551|2555.9|2551.9|2554.1|2550.1|40
1646225830000|2022-03-02 12:57:10|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|1
1646225840000|2022-03-02 12:57:20|2556|2552|2556.8|2552.8|2556.8|2552.8|2555.8|2551.8|57
1646225850000|2022-03-02 12:57:30|2557.1|2553.1|2556.8|2552.8|2557.1|2553.1|2556.8|2552.8|13
1646225860000|2022-03-02 12:57:40|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|9
1646225870000|2022-03-02 12:57:50|2557.6|2553.6|2558.8|2554.8|2558.8|2554.8|2556.8|2552.8|83
1646225880000|2022-03-02 12:58:00|2557.1|2553.1|2555.4|2551.4|2557.1|2553.1|2555|2551|21
1646225910000|2022-03-02 12:58:30|||||||||1
1646225930000|2022-03-02 12:58:50|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|24
1646225970000|2022-03-02 12:59:30|2557.3|2553.3|2556.8|2552.8|2559.1|2555.1|2556.8|2552.8|85
1646225980000|2022-03-02 12:59:40|2556.9|2552.9|2557.6|2553.6|2557.6|2553.6|2556.9|2552.9|4
1646225990000|2022-03-02 12:59:50|2556.8|2552.8|2557.8|2553.8|2557.8|2553.8|2556.8|2552.8|16
1646226000000|2022-03-02 13:00:00|2559.8|2555.8|2555.8|2551.8|2559.8|2555.8|2555.8|2551.8|101
1646226010000|2022-03-02 13:00:10|2553.5|2549.5|2552.8|2548.8|2554.8|2550.8|2552.8|2548.8|26
1646226020000|2022-03-02 13:00:20|2553.8|2549.8|2552.8|2548.8|2553.8|2549.8|2552.8|2548.8|21
1646226030000|2022-03-02 13:00:30|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|35
1646226040000|2022-03-02 13:00:40|2550.4|2546.4|2549.8|2545.8|2550.4|2546.4|2549.8|2545.8|6
1646226050000|2022-03-02 13:00:50|2549.4|2545.4|2549.1|2545.1|2549.4|2545.4|2549.1|2545.1|15
1646226060000|2022-03-02 13:01:00|2548.8|2544.8|2548.8|2544.8|2549.8|2545.8|2548.8|2544.8|10
1646226070000|2022-03-02 13:01:10|2548.5|2544.5|2548.8|2544.8|2548.8|2544.8|2548.4|2544.4|5
1646226080000|2022-03-02 13:01:20|2548|2544|2547.4|2543.4|2548|2544|2547.4|2543.4|75
1646226090000|2022-03-02 13:01:30|2546|2542|2548|2544|2548|2544|2546|2542|171
1646226100000|2022-03-02 13:01:40|2549.6|2545.6|2552|2548|2552|2548|2549.6|2545.6|16
1646226120000|2022-03-02 13:02:00|2551.9|2547.9|2554|2550|2554|2550|2551.9|2547.9|31
1646226130000|2022-03-02 13:02:10|2553.9|2549.9|2553|2549|2553.9|2549.9|2552|2548|9
1646226150000|2022-03-02 13:02:30|||||||||1
1646226170000|2022-03-02 13:02:50|2553.9|2549.9|2555.9|2551.9|2555.9|2551.9|2553.9|2549.9|14
1646226180000|2022-03-02 13:03:00|2556|2552|2557.6|2553.6|2557.6|2553.6|2555.9|2551.9|24
1646226190000|2022-03-02 13:03:10|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|0
1646226220000|2022-03-02 13:03:40|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|0
1646226230000|2022-03-02 13:03:50|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2
1646226240000|2022-03-02 13:04:00|2556.9|2552.9|2558.8|2554.8|2558.8|2554.8|2556.9|2552.9|47
1646226250000|2022-03-02 13:04:10|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2556.8|2552.8|12
1646226270000|2022-03-02 13:04:30|2556.8|2552.8|2557.4|2553.4|2557.4|2553.4|2556.8|2552.8|2
1646226300000|2022-03-02 13:05:00|2557.8|2553.8|2558.8|2554.8|2558.8|2554.8|2557.8|2553.8|34
1646226310000|2022-03-02 13:05:10|2558|2554|2558.3|2554.3|2558.3|2554.3|2557.9|2553.9|42
1646226320000|2022-03-02 13:05:20|2558.8|2554.8|2559.8|2555.8|2559.8|2555.8|2558.8|2554.8|58
1646226330000|2022-03-02 13:05:30|2559.9|2555.9|2559.8|2555.8|2559.9|2555.9|2559.8|2555.8|31
1646226340000|2022-03-02 13:05:40|2559.9|2555.9|2559.8|2555.8|2559.9|2555.9|2559.8|2555.8|3
1646226350000|2022-03-02 13:05:50|2559.9|2555.9|2559.9|2555.9|2559.9|2555.9|2559.9|2555.9|15
1646226360000|2022-03-02 13:06:00|||||||||15
1646226370000|2022-03-02 13:06:10|2560.6|2556.6|2560.9|2556.9|2560.9|2556.9|2560.6|2556.6|68
1646226380000|2022-03-02 13:06:20|||||||||6
1646226390000|2022-03-02 13:06:30|||||||||12
1646226400000|2022-03-02 13:06:40|2561.6|2557.6|2561.8|2557.8|2561.9|2557.9|2561.6|2557.6|22
1646226410000|2022-03-02 13:06:50|2560.8|2556.8|2559.8|2555.8|2560.8|2556.8|2559.8|2555.8|19
1646226430000|2022-03-02 13:07:10|2560.1|2556.1|2560.6|2556.6|2560.6|2556.6|2560.1|2556.1|135
1646226450000|2022-03-02 13:07:30|||||||||1
1646226470000|2022-03-02 13:07:50|||||||||1
1646226480000|2022-03-02 13:08:00|2559.8|2555.8|2559.5|2555.5|2560.1|2556.1|2559.1|2555.1|5
1646226490000|2022-03-02 13:08:10|2559.6|2555.6|2558.8|2554.8|2559.6|2555.6|2558.8|2554.8|3
1646226510000|2022-03-02 13:08:30|||||||||1
1646226520000|2022-03-02 13:08:40|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|1
1646226540000|2022-03-02 13:09:00|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|0
1646226550000|2022-03-02 13:09:10|||||||||2
1646226570000|2022-03-02 13:09:30|||||||||2
1646226580000|2022-03-02 13:09:40|||||||||2
1646226590000|2022-03-02 13:09:50|||||||||1
1646226600000|2022-03-02 13:10:00|2559.5|2555.5|2560.6|2556.6|2560.6|2556.6|2559.5|2555.5|16
1646226610000|2022-03-02 13:10:10|||||||||2
1646226620000|2022-03-02 13:10:20|||||||||1
1646226640000|2022-03-02 13:10:40|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|1
1646226650000|2022-03-02 13:10:50|||||||||1
1646226660000|2022-03-02 13:11:00|2560.9|2556.9|2560.8|2556.8|2561.6|2557.6|2560.8|2556.8|20
1646226670000|2022-03-02 13:11:10|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|0
1646226680000|2022-03-02 13:11:20|||||||||2
1646226700000|2022-03-02 13:11:40|||||||||1
1646226710000|2022-03-02 13:11:50|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|4
1646226750000|2022-03-02 13:12:30|||||||||13
1646226770000|2022-03-02 13:12:50|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2
1646226790000|2022-03-02 13:13:10|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|3
1646226800000|2022-03-02 13:13:20|||||||||1
1646226810000|2022-03-02 13:13:30|||||||||1
1646226820000|2022-03-02 13:13:40|||||||||2
1646226830000|2022-03-02 13:13:50|||||||||1
1646226840000|2022-03-02 13:14:00|||||||||1
1646226850000|2022-03-02 13:14:10|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2
1646226860000|2022-03-02 13:14:20|||||||||1
1646226870000|2022-03-02 13:14:30|2558.9|2554.9|2559.8|2555.8|2559.8|2555.8|2558.9|2554.9|22
1646226880000|2022-03-02 13:14:40|||||||||11
1646226890000|2022-03-02 13:14:50|||||||||1
1646226910000|2022-03-02 13:15:10|2559.3|2555.3|2559.6|2555.6|2559.6|2555.6|2559.3|2555.3|13
1646226920000|2022-03-02 13:15:20|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|1
1646226930000|2022-03-02 13:15:30|2559.9|2555.9|2559.1|2555.1|2559.9|2555.9|2558.8|2554.8|10
1646226940000|2022-03-02 13:15:40|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2
1646226950000|2022-03-02 13:15:50|||||||||1
1646226960000|2022-03-02 13:16:00|||||||||11
1646226980000|2022-03-02 13:16:20|2558.9|2554.9|2558.8|2554.8|2558.9|2554.9|2558.8|2554.8|9
1646226990000|2022-03-02 13:16:30|2559|2555|2559.8|2555.8|2559.8|2555.8|2559|2555|1
1646227000000|2022-03-02 13:16:40|||||||||3
1646227010000|2022-03-02 13:16:50|2560.6|2556.6|2559.8|2555.8|2560.6|2556.6|2559.8|2555.8|16
1646227020000|2022-03-02 13:17:00|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|7
1646227030000|2022-03-02 13:17:10|2560.6|2556.6|2561.3|2557.3|2561.3|2557.3|2560.6|2556.6|3
1646227040000|2022-03-02 13:17:20|2560.8|2556.8|2561.6|2557.6|2561.6|2557.6|2560.8|2556.8|2
1646227050000|2022-03-02 13:17:30|||||||||4
1646227060000|2022-03-02 13:17:40|||||||||2
1646227070000|2022-03-02 13:17:50|2561.9|2557.9|2559.6|2555.6|2561.9|2557.9|2559.3|2555.3|101
1646227080000|2022-03-02 13:18:00|2559.8|2555.8|2560.8|2556.8|2560.8|2556.8|2559.8|2555.8|2
1646227090000|2022-03-02 13:18:10|||||||||1
1646227100000|2022-03-02 13:18:20|||||||||1
1646227110000|2022-03-02 13:18:30|||||||||10
1646227120000|2022-03-02 13:18:40|||||||||1
1646227130000|2022-03-02 13:18:50|||||||||4
1646227140000|2022-03-02 13:19:00|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|11
1646227150000|2022-03-02 13:19:10|2560.8|2556.8|2560.8|2556.8|2561.2|2557.2|2560.8|2556.8|9
1646227160000|2022-03-02 13:19:20|2560.7|2556.7|2561.2|2557.2|2561.2|2557.2|2560.7|2556.7|4
1646227170000|2022-03-02 13:19:30|2560.8|2556.8|2559.7|2555.7|2560.8|2556.8|2559.7|2555.7|22
1646227180000|2022-03-02 13:19:40|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|4
1646227190000|2022-03-02 13:19:50|||||||||2
1646227200000|2022-03-02 13:20:00|2558.8|2554.8|2558.7|2554.7|2558.8|2554.8|2558.7|2554.7|3
1646227210000|2022-03-02 13:20:10|2558.5|2554.5|2558.7|2554.7|2558.7|2554.7|2558.5|2554.5|3
1646227220000|2022-03-02 13:20:20|2557.2|2553.2|2557.3|2553.3|2557.3|2553.3|2557.2|2553.2|15
1646227230000|2022-03-02 13:20:30|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|0
1646227240000|2022-03-02 13:20:40|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|0
1646227250000|2022-03-02 13:20:50|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|1
1646227260000|2022-03-02 13:21:00|2558.7|2554.7|2559.2|2555.2|2559.2|2555.2|2558.7|2554.7|5
1646227270000|2022-03-02 13:21:10|2559.7|2555.7|2560.2|2556.2|2560.2|2556.2|2559.7|2555.7|8
1646227280000|2022-03-02 13:21:20|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|0
1646227290000|2022-03-02 13:21:30|2559.5|2555.5|2558.8|2554.8|2559.5|2555.5|2558.8|2554.8|12
1646227310000|2022-03-02 13:21:50|||||||||1
1646227320000|2022-03-02 13:22:00|2558.9|2554.9|2559.8|2555.8|2559.8|2555.8|2558.9|2554.9|5
1646227330000|2022-03-02 13:22:10|||||||||1
1646227340000|2022-03-02 13:22:20|2560.2|2556.2|2560.2|2556.2|2560.2|2556.2|2560.2|2556.2|1
1646227350000|2022-03-02 13:22:30|||||||||3
1646227360000|2022-03-02 13:22:40|2560.5|2556.5|2560.7|2556.7|2560.7|2556.7|2560.2|2556.2|1
1646227370000|2022-03-02 13:22:50|||||||||1
1646227380000|2022-03-02 13:23:00|2561.3|2557.3|2560.8|2556.8|2561.3|2557.3|2560.7|2556.7|14
1646227390000|2022-03-02 13:23:10|2560.4|2556.4|2559.7|2555.7|2560.4|2556.4|2559.2|2555.2|4
1646227400000|2022-03-02 13:23:20|||||||||5
1646227430000|2022-03-02 13:23:50|||||||||1
1646227440000|2022-03-02 13:24:00|||||||||1
1646227460000|2022-03-02 13:24:20|||||||||2
1646227470000|2022-03-02 13:24:30|||||||||1
1646227490000|2022-03-02 13:24:50|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|3
1646227500000|2022-03-02 13:25:00|||||||||3
1646227520000|2022-03-02 13:25:20|||||||||1
1646227550000|2022-03-02 13:25:50|2559.7|2555.7|2557.8|2553.8|2559.7|2555.7|2557.8|2553.8|15
1646227560000|2022-03-02 13:26:00|2558.2|2554.2|2558.8|2554.8|2559.2|2555.2|2558.2|2554.2|16
1646227570000|2022-03-02 13:26:10|2559.5|2555.5|2558.8|2554.8|2559.7|2555.7|2558.8|2554.8|8
1646227590000|2022-03-02 13:26:30|2558.3|2554.3|2558.7|2554.7|2558.7|2554.7|2558.3|2554.3|7
1646227600000|2022-03-02 13:26:40|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|3
1646227620000|2022-03-02 13:27:00|||||||||1
1646227630000|2022-03-02 13:27:10|||||||||1
1646227640000|2022-03-02 13:27:20|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|1
1646227650000|2022-03-02 13:27:30|||||||||1
1646227660000|2022-03-02 13:27:40|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|10
1646227670000|2022-03-02 13:27:50|||||||||1
1646227680000|2022-03-02 13:28:00|2560.4|2556.4|2560.2|2556.2|2560.7|2556.7|2560.2|2556.2|4
1646227700000|2022-03-02 13:28:20|2560.5|2556.5|2560.7|2556.7|2560.7|2556.7|2560.5|2556.5|0
1646227720000|2022-03-02 13:28:40|||||||||2
1646227740000|2022-03-02 13:29:00|2561.2|2557.2|2560.8|2556.8|2561.2|2557.2|2560.8|2556.8|10
1646227750000|2022-03-02 13:29:10|2560.7|2556.7|2560.7|2556.7|2560.7|2556.7|2560.7|2556.7|2
1646227760000|2022-03-02 13:29:20|2561.4|2557.4|2560.8|2556.8|2561.4|2557.4|2560.8|2556.8|14
1646227770000|2022-03-02 13:29:30|2560.7|2556.7|2560.7|2556.7|2560.7|2556.7|2560.7|2556.7|3
1646227780000|2022-03-02 13:29:40|2560.5|2556.5|2559.8|2555.8|2560.5|2556.5|2559.8|2555.8|2
1646227790000|2022-03-02 13:29:50|2559.7|2555.7|2559.8|2555.8|2559.8|2555.8|2559.7|2555.7|1
1646227800000|2022-03-02 13:30:00|||||||||1
1646227810000|2022-03-02 13:30:10|2560.7|2556.7|2560.7|2556.7|2560.7|2556.7|2559.8|2555.8|10
1646227820000|2022-03-02 13:30:20|2560.2|2556.2|2560.2|2556.2|2560.2|2556.2|2560.2|2556.2|7
1646227830000|2022-03-02 13:30:30|2559.7|2555.7|2558.2|2554.2|2559.7|2555.7|2558.2|2554.2|8
1646227840000|2022-03-02 13:30:40|2557.8|2553.8|2557.7|2553.7|2557.8|2553.8|2557.7|2553.7|0
1646227850000|2022-03-02 13:30:50|2557.2|2553.2|2555.8|2551.8|2557.2|2553.2|2555.8|2551.8|18
1646227860000|2022-03-02 13:31:00|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.3|2551.3|5
1646227870000|2022-03-02 13:31:10|2556.5|2552.5|2557.2|2553.2|2557.2|2553.2|2556.5|2552.5|9
1646227880000|2022-03-02 13:31:20|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|0
1646227890000|2022-03-02 13:31:30|2556.2|2552.2|2556.5|2552.5|2556.5|2552.5|2556.2|2552.2|4
1646227900000|2022-03-02 13:31:40|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|0
1646227910000|2022-03-02 13:31:50|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|9
1646227940000|2022-03-02 13:32:20|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|12
1646227950000|2022-03-02 13:32:30|2556.7|2552.7|2556.7|2552.7|2556.7|2552.7|2556.7|2552.7|3
1646227960000|2022-03-02 13:32:40|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|11
1646227970000|2022-03-02 13:32:50|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|7
1646227980000|2022-03-02 13:33:00|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|0
1646228000000|2022-03-02 13:33:20|2554.8|2550.8|2555.7|2551.7|2555.7|2551.7|2554.8|2550.8|9
1646228010000|2022-03-02 13:33:30|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|1
1646228030000|2022-03-02 13:33:50|2555.5|2551.5|2555.2|2551.2|2555.5|2551.5|2555.2|2551.2|8
1646228040000|2022-03-02 13:34:00|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2555.7|2551.7|2
1646228050000|2022-03-02 13:34:10|||||||||1
1646228060000|2022-03-02 13:34:20|||||||||1
1646228090000|2022-03-02 13:34:50|||||||||1
1646228100000|2022-03-02 13:35:00|2555.2|2551.2|2557.7|2553.7|2557.7|2553.7|2555.2|2551.2|35
1646228110000|2022-03-02 13:35:10|2557.5|2553.5|2557.7|2553.7|2557.7|2553.7|2557.5|2553.5|6
1646228120000|2022-03-02 13:35:20|2557.5|2553.5|2556.7|2552.7|2557.5|2553.5|2556.7|2552.7|2
1646228130000|2022-03-02 13:35:30|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|1
1646228140000|2022-03-02 13:35:40|2556.7|2552.7|2556.7|2552.7|2556.7|2552.7|2556.7|2552.7|4
1646228150000|2022-03-02 13:35:50|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|13
1646228160000|2022-03-02 13:36:00|||||||||1
1646228180000|2022-03-02 13:36:20|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2
1646228190000|2022-03-02 13:36:30|||||||||2
1646228200000|2022-03-02 13:36:40|2558.9|2554.9|2558.9|2554.9|2558.9|2554.9|2558.9|2554.9|1
1646228210000|2022-03-02 13:36:50|2558.8|2554.8|2559.7|2555.7|2559.7|2555.7|2558.8|2554.8|31
1646228230000|2022-03-02 13:37:10|||||||||6
1646228240000|2022-03-02 13:37:20|||||||||6
1646228260000|2022-03-02 13:37:40|||||||||2
1646228280000|2022-03-02 13:38:00|||||||||22
1646228300000|2022-03-02 13:38:20|2559.2|2555.2|2559.5|2555.5|2559.5|2555.5|2559.2|2555.2|7
1646228310000|2022-03-02 13:38:30|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|2559.2|2555.2|2
1646228320000|2022-03-02 13:38:40|||||||||1
1646228340000|2022-03-02 13:39:00|2560.7|2556.7|2560.7|2556.7|2560.7|2556.7|2560.7|2556.7|9
1646228400000|2022-03-02 13:40:00|||||||||1
1646228410000|2022-03-02 13:40:10|||||||||3
1646228420000|2022-03-02 13:40:20|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|1
1646228440000|2022-03-02 13:40:40|2560.7|2556.7|2560.7|2556.7|2560.7|2556.7|2560.7|2556.7|10
1646228450000|2022-03-02 13:40:50|||||||||3
1646228470000|2022-03-02 13:41:10|||||||||1
1646228490000|2022-03-02 13:41:30|||||||||1
1646228500000|2022-03-02 13:41:40|||||||||7
1646228520000|2022-03-02 13:42:00|2561.7|2557.7|2561.5|2557.5|2561.7|2557.7|2561.2|2557.2|8
1646228530000|2022-03-02 13:42:10|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|30
1646228540000|2022-03-02 13:42:20|||||||||2
1646228560000|2022-03-02 13:42:40|||||||||1
1646228570000|2022-03-02 13:42:50|||||||||1
1646228600000|2022-03-02 13:43:20|||||||||3
1646228640000|2022-03-02 13:44:00|||||||||3
1646228680000|2022-03-02 13:44:40|||||||||2
1646228700000|2022-03-02 13:45:00|||||||||3
1646228710000|2022-03-02 13:45:10|||||||||3
1646228720000|2022-03-02 13:45:20|||||||||1
1646228740000|2022-03-02 13:45:40|2560.7|2556.7|2560.8|2556.8|2561.2|2557.2|2560.7|2556.7|10
1646228760000|2022-03-02 13:46:00|2560.7|2556.7|2561.7|2557.7|2561.7|2557.7|2560.7|2556.7|23
1646228780000|2022-03-02 13:46:20|||||||||2
1646228790000|2022-03-02 13:46:30|||||||||6
1646228800000|2022-03-02 13:46:40|||||||||6
1646228810000|2022-03-02 13:46:50|||||||||6
1646228820000|2022-03-02 13:47:00|||||||||5
1646228830000|2022-03-02 13:47:10|||||||||1
1646228840000|2022-03-02 13:47:20|||||||||3
1646228850000|2022-03-02 13:47:30|||||||||1
1646228860000|2022-03-02 13:47:40|||||||||3
1646228870000|2022-03-02 13:47:50|||||||||2
1646228880000|2022-03-02 13:48:00|||||||||4
1646228890000|2022-03-02 13:48:10|||||||||6
1646228900000|2022-03-02 13:48:20|||||||||1
1646228910000|2022-03-02 13:48:30|||||||||4
1646228920000|2022-03-02 13:48:40|2560.7|2556.7|2560.8|2556.8|2560.9|2556.9|2560.7|2556.7|25
1646228940000|2022-03-02 13:49:00|2560.7|2556.7|2560.7|2556.7|2561.7|2557.7|2560.7|2556.7|35
1646228950000|2022-03-02 13:49:10|2559.8|2555.8|2560.7|2556.7|2560.7|2556.7|2559.8|2555.8|14
1646228960000|2022-03-02 13:49:20|2559.8|2555.8|2559.7|2555.7|2559.8|2555.8|2558.9|2554.9|21
1646228970000|2022-03-02 13:49:30|2560.4|2556.4|2560.4|2556.4|2560.4|2556.4|2560.4|2556.4|3
1646228980000|2022-03-02 13:49:40|2560.7|2556.7|2560.7|2556.7|2560.7|2556.7|2560.7|2556.7|1
1646228990000|2022-03-02 13:49:50|2560.8|2556.8|2560.7|2556.7|2560.8|2556.8|2560.7|2556.7|2
1646229000000|2022-03-02 13:50:00|||||||||1
1646229010000|2022-03-02 13:50:10|2560.8|2556.8|2560.7|2556.7|2560.8|2556.8|2560.7|2556.7|5
1646229020000|2022-03-02 13:50:20|||||||||6
1646229030000|2022-03-02 13:50:30|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2
1646229040000|2022-03-02 13:50:40|||||||||2
1646229050000|2022-03-02 13:50:50|2561.5|2557.5|2561.7|2557.7|2561.7|2557.7|2561.5|2557.5|9
1646229060000|2022-03-02 13:51:00|||||||||4
1646229070000|2022-03-02 13:51:10|||||||||1
1646229080000|2022-03-02 13:51:20|||||||||2
1646229090000|2022-03-02 13:51:30|||||||||2
1646229100000|2022-03-02 13:51:40|2561.9|2557.9|2559.8|2555.8|2561.9|2557.9|2559.8|2555.8|111
1646229110000|2022-03-02 13:51:50|2560.5|2556.5|2560.7|2556.7|2560.7|2556.7|2560.5|2556.5|3
1646229120000|2022-03-02 13:52:00|2560.2|2556.2|2560.7|2556.7|2560.7|2556.7|2559.8|2555.8|6
1646229130000|2022-03-02 13:52:10|||||||||3
1646229150000|2022-03-02 13:52:30|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|1
1646229160000|2022-03-02 13:52:40|2561.2|2557.2|2560.7|2556.7|2561.2|2557.2|2560.7|2556.7|3
1646229170000|2022-03-02 13:52:50|||||||||1
1646229180000|2022-03-02 13:53:00|||||||||3
1646229190000|2022-03-02 13:53:10|2560.9|2556.9|2561.7|2557.7|2561.7|2557.7|2560.9|2556.9|8
1646229200000|2022-03-02 13:53:20|||||||||2
1646229210000|2022-03-02 13:53:30|2561.8|2557.8|2561.7|2557.7|2561.8|2557.8|2561.7|2557.7|13
1646229220000|2022-03-02 13:53:40|2560.7|2556.7|2560.7|2556.7|2560.7|2556.7|2560.7|2556.7|5
1646229240000|2022-03-02 13:54:00|2560.8|2556.8|2561.7|2557.7|2561.7|2557.7|2560.8|2556.8|2
1646229250000|2022-03-02 13:54:10|||||||||3
1646229260000|2022-03-02 13:54:20|||||||||1
1646229270000|2022-03-02 13:54:30|||||||||6
1646229280000|2022-03-02 13:54:40|||||||||1
1646229290000|2022-03-02 13:54:50|||||||||2
1646229300000|2022-03-02 13:55:00|||||||||7
1646229320000|2022-03-02 13:55:20|2561.5|2557.5|2560.7|2556.7|2561.5|2557.5|2560.7|2556.7|32
1646229330000|2022-03-02 13:55:30|||||||||2
1646229360000|2022-03-02 13:56:00|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|5
1646229370000|2022-03-02 13:56:10|2561.5|2557.5|2561.2|2557.2|2561.5|2557.5|2561.2|2557.2|18
1646229380000|2022-03-02 13:56:20|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|4
1646229390000|2022-03-02 13:56:30|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|2
1646229400000|2022-03-02 13:56:40|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|5
1646229410000|2022-03-02 13:56:50|2563.5|2559.5|2563.7|2559.7|2563.7|2559.7|2563.5|2559.5|34
1646229420000|2022-03-02 13:57:00|2563.3|2559.3|2563.5|2559.5|2563.5|2559.5|2563.3|2559.3|8
1646229430000|2022-03-02 13:57:10|2562.8|2558.8|2562.4|2558.4|2562.8|2558.8|2562.4|2558.4|6
1646229450000|2022-03-02 13:57:30|2562.5|2558.5|2562.4|2558.4|2562.9|2558.9|2562.4|2558.4|10
1646229480000|2022-03-02 13:58:00|2562.7|2558.7|2564|2560|2564.5|2560.5|2562.7|2558.7|64
1646229490000|2022-03-02 13:58:10|2563.9|2559.9|2562.5|2558.5|2563.9|2559.9|2562.5|2558.5|23
1646229500000|2022-03-02 13:58:20|2562.4|2558.4|2561.4|2557.4|2562.4|2558.4|2561.4|2557.4|6
1646229520000|2022-03-02 13:58:40|||||||||4
1646229540000|2022-03-02 13:59:00|2561.5|2557.5|2561.9|2557.9|2561.9|2557.9|2561.5|2557.5|10
1646229550000|2022-03-02 13:59:10|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|0
1646229570000|2022-03-02 13:59:30|2561.9|2557.9|2562.3|2558.3|2562.3|2558.3|2561.9|2557.9|2
1646229580000|2022-03-02 13:59:40|2562.5|2558.5|2564|2560|2564.4|2560.4|2562.5|2558.5|8
1646229590000|2022-03-02 13:59:50|2563.9|2559.9|2563.4|2559.4|2563.9|2559.9|2563.4|2559.4|5
1646229600000|2022-03-02 14:00:00|2563.5|2559.5|2564.4|2560.4|2564.4|2560.4|2563.4|2559.4|19
1646229640000|2022-03-02 14:00:40|||||||||3
1646229650000|2022-03-02 14:00:50|||||||||1
1646229660000|2022-03-02 14:01:00|2565.5|2561.5|2565.9|2561.9|2566.3|2562.3|2565.5|2561.5|16
1646229670000|2022-03-02 14:01:10|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|0
1646229680000|2022-03-02 14:01:20|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|2565.9|2561.9|8
1646229690000|2022-03-02 14:01:30|2565.7|2561.7|2565.5|2561.5|2565.7|2561.7|2565.5|2561.5|6
1646229700000|2022-03-02 14:01:40|2565.4|2561.4|2564.9|2560.9|2565.4|2561.4|2564.9|2560.9|12
1646229710000|2022-03-02 14:01:50|2564.4|2560.4|2564.4|2560.4|2564.4|2560.4|2564.4|2560.4|0
1646229720000|2022-03-02 14:02:00|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|2564.9|2560.9|18
1646229730000|2022-03-02 14:02:10|2565.3|2561.3|2565.4|2561.4|2565.4|2561.4|2565.3|2561.3|5
1646229740000|2022-03-02 14:02:20|2565|2561|2564.9|2560.9|2565|2561|2564.9|2560.9|3
1646229770000|2022-03-02 14:02:50|2564.8|2560.8|2564.4|2560.4|2564.8|2560.8|2564.4|2560.4|99
1646229780000|2022-03-02 14:03:00|||||||||1
1646229790000|2022-03-02 14:03:10|2563.9|2559.9|2563.4|2559.4|2563.9|2559.9|2563.4|2559.4|2
1646229820000|2022-03-02 14:03:40|||||||||141
1646229830000|2022-03-02 14:03:50|2563|2559|2562.9|2558.9|2563|2559|2562.9|2558.9|6
1646229840000|2022-03-02 14:04:00|||||||||2
1646229850000|2022-03-02 14:04:10|2562.4|2558.4|2562.9|2558.9|2562.9|2558.9|2562.4|2558.4|8
1646229860000|2022-03-02 14:04:20|||||||||480
1646229880000|2022-03-02 14:04:40|2563.4|2559.4|2564.5|2560.5|2565.3|2561.3|2563.4|2559.4|213
1646229890000|2022-03-02 14:04:50|||||||||1
1646229900000|2022-03-02 14:05:00|2564.4|2560.4|2564.4|2560.4|2564.4|2560.4|2564|2560|7
1646229910000|2022-03-02 14:05:10|2564|2560|2564|2560|2564|2560|2564|2560|1
1646229930000|2022-03-02 14:05:30|||||||||1
1646229950000|2022-03-02 14:05:50|2563.7|2559.7|2563.4|2559.4|2563.7|2559.7|2563.4|2559.4|3
1646229960000|2022-03-02 14:06:00|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|2
1646229980000|2022-03-02 14:06:20|||||||||4
1646229990000|2022-03-02 14:06:30|||||||||2
1646230000000|2022-03-02 14:06:40|2564.4|2560.4|2565|2561|2565.4|2561.4|2564.4|2560.4|12
1646230010000|2022-03-02 14:06:50|2564.9|2560.9|2564.9|2560.9|2564.9|2560.9|2564.9|2560.9|1
1646230020000|2022-03-02 14:07:00|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|7
1646230030000|2022-03-02 14:07:10|||||||||2
1646230040000|2022-03-02 14:07:20|2564.9|2560.9|2564.9|2560.9|2564.9|2560.9|2564.9|2560.9|8
1646230050000|2022-03-02 14:07:30|2564.5|2560.5|2564.5|2560.5|2564.5|2560.5|2564.5|2560.5|1
1646230060000|2022-03-02 14:07:40|||||||||3
1646230080000|2022-03-02 14:08:00|||||||||4
1646230090000|2022-03-02 14:08:10|2565|2561|2565|2561|2565|2561|2565|2561|5
1646230110000|2022-03-02 14:08:30|2564.7|2560.7|2564.5|2560.5|2564.7|2560.7|2564.5|2560.5|7
1646230120000|2022-03-02 14:08:40|2564.3|2560.3|2563.5|2559.5|2564.3|2560.3|2563.5|2559.5|15
1646230130000|2022-03-02 14:08:50|||||||||1
1646230140000|2022-03-02 14:09:00|2563.3|2559.3|2562.5|2558.5|2563.3|2559.3|2562.5|2558.5|2
1646230150000|2022-03-02 14:09:10|2562.7|2558.7|2562.7|2558.7|2562.7|2558.7|2562.7|2558.7|2
1646230160000|2022-03-02 14:09:20|||||||||1
1646230170000|2022-03-02 14:09:30|2562.5|2558.5|2562.5|2558.5|2562.5|2558.5|2562.5|2558.5|10
1646230180000|2022-03-02 14:09:40|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2
1646230190000|2022-03-02 14:09:50|||||||||4
1646230200000|2022-03-02 14:10:00|2562.5|2558.5|2562.5|2558.5|2562.5|2558.5|2562.5|2558.5|8
1646230210000|2022-03-02 14:10:10|2563.4|2559.4|2564|2560|2564|2560|2563.4|2559.4|5
1646230220000|2022-03-02 14:10:20|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|1
1646230240000|2022-03-02 14:10:40|2564.3|2560.3|2564.4|2560.4|2564.4|2560.4|2564.3|2560.3|3
1646230260000|2022-03-02 14:11:00|2564.5|2560.5|2564.5|2560.5|2564.5|2560.5|2564.5|2560.5|9
1646230270000|2022-03-02 14:11:10|2564.4|2560.4|2563.5|2559.5|2564.4|2560.4|2563.5|2559.5|7
1646230280000|2022-03-02 14:11:20|2564.3|2560.3|2564.5|2560.5|2564.5|2560.5|2564.3|2560.3|7
1646230310000|2022-03-02 14:11:50|2563.5|2559.5|2564.5|2560.5|2564.5|2560.5|2563.5|2559.5|26
1646230320000|2022-03-02 14:12:00|||||||||3
1646230330000|2022-03-02 14:12:10|||||||||1
1646230360000|2022-03-02 14:12:40|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|4
1646230370000|2022-03-02 14:12:50|2564.5|2560.5|2564.9|2560.9|2564.9|2560.9|2564.5|2560.5|38
1646230380000|2022-03-02 14:13:00|2564.5|2560.5|2563.5|2559.5|2564.5|2560.5|2563.5|2559.5|6
1646230390000|2022-03-02 14:13:10|2564.5|2560.5|2563.5|2559.5|2564.5|2560.5|2563.5|2559.5|12
1646230410000|2022-03-02 14:13:30|||||||||1
1646230440000|2022-03-02 14:14:00|2564.5|2560.5|2566.5|2562.5|2566.5|2562.5|2564.5|2560.5|37
1646230450000|2022-03-02 14:14:10|2565.7|2561.7|2566.5|2562.5|2566.5|2562.5|2565.7|2561.7|3
1646230460000|2022-03-02 14:14:20|||||||||16
1646230470000|2022-03-02 14:14:30|||||||||6
1646230480000|2022-03-02 14:14:40|||||||||1
1646230500000|2022-03-02 14:15:00|2567.4|2563.4|2567.4|2563.4|2567.4|2563.4|2567.4|2563.4|23
1646230510000|2022-03-02 14:15:10|2567.5|2563.5|2569.5|2565.5|2569.5|2565.5|2567.5|2563.5|9
1646230520000|2022-03-02 14:15:20|2569.7|2565.7|2570.5|2566.5|2570.5|2566.5|2569.7|2565.7|17
1646230530000|2022-03-02 14:15:30|2571.3|2567.3|2571.5|2567.5|2571.5|2567.5|2571.3|2567.3|35
1646230540000|2022-03-02 14:15:40|||||||||4
1646230550000|2022-03-02 14:15:50|||||||||1
1646230560000|2022-03-02 14:16:00|2571.3|2567.3|2570.5|2566.5|2571.3|2567.3|2570.2|2566.2|7
1646230580000|2022-03-02 14:16:20|||||||||4
1646230590000|2022-03-02 14:16:30|||||||||9
1646230600000|2022-03-02 14:16:40|2570.3|2566.3|2569.9|2565.9|2570.3|2566.3|2569.9|2565.9|4
1646230610000|2022-03-02 14:16:50|2569.5|2565.5|2570.5|2566.5|2570.5|2566.5|2569.5|2565.5|5
1646230620000|2022-03-02 14:17:00|2569.2|2565.2|2567.5|2563.5|2569.2|2565.2|2567.5|2563.5|23
1646230630000|2022-03-02 14:17:10|2568.5|2564.5|2568.5|2564.5|2568.5|2564.5|2568.5|2564.5|4
1646230640000|2022-03-02 14:17:20|||||||||1
1646230660000|2022-03-02 14:17:40|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|3
1646230670000|2022-03-02 14:17:50|||||||||1
1646230680000|2022-03-02 14:18:00|||||||||9
1646230700000|2022-03-02 14:18:20|2567.4|2563.4|2566.7|2562.7|2567.4|2563.4|2566.7|2562.7|7
1646230710000|2022-03-02 14:18:30|2566.5|2562.5|2566.5|2562.5|2566.5|2562.5|2566.5|2562.5|0
1646230720000|2022-03-02 14:18:40|2566.7|2562.7|2566.7|2562.7|2566.7|2562.7|2566.7|2562.7|6
1646230740000|2022-03-02 14:19:00|2566.5|2562.5|2566.5|2562.5|2566.5|2562.5|2566.5|2562.5|2
1646230750000|2022-03-02 14:19:10|2566.7|2562.7|2567.5|2563.5|2567.5|2563.5|2566.7|2562.7|6
1646230760000|2022-03-02 14:19:20|2567.7|2563.7|2566.5|2562.5|2567.7|2563.7|2566.5|2562.5|7
1646230780000|2022-03-02 14:19:40|||||||||5
1646230790000|2022-03-02 14:19:50|||||||||3
1646230800000|2022-03-02 14:20:00|2567.5|2563.5|2566.5|2562.5|2567.5|2563.5|2566.5|2562.5|15
1646230810000|2022-03-02 14:20:10|2565.5|2561.5|2564.5|2560.5|2565.5|2561.5|2564.5|2560.5|8
1646230830000|2022-03-02 14:20:30|||||||||1
1646230840000|2022-03-02 14:20:40|||||||||1
1646230850000|2022-03-02 14:20:50|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|2
1646230860000|2022-03-02 14:21:00|2564.3|2560.3|2565.2|2561.2|2565.3|2561.3|2564.3|2560.3|7
1646230890000|2022-03-02 14:21:30|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|3
1646230920000|2022-03-02 14:22:00|2564.5|2560.5|2564.5|2560.5|2564.5|2560.5|2564.5|2560.5|3
1646230950000|2022-03-02 14:22:30|||||||||1
1646230960000|2022-03-02 14:22:40|2565.5|2561.5|2567.3|2563.3|2567.3|2563.3|2565.5|2561.5|13
1646230970000|2022-03-02 14:22:50|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|1
1646230980000|2022-03-02 14:23:00|||||||||6
1646230990000|2022-03-02 14:23:10|2567.7|2563.7|2567.7|2563.7|2567.8|2563.8|2567.7|2563.7|1
1646231010000|2022-03-02 14:23:30|||||||||1
1646231020000|2022-03-02 14:23:40|2568.4|2564.4|2568.5|2564.5|2568.5|2564.5|2568.4|2564.4|4
1646231030000|2022-03-02 14:23:50|2567.7|2563.7|2567.8|2563.8|2568.5|2564.5|2567.7|2563.7|29
1646231040000|2022-03-02 14:24:00|2567.7|2563.7|2568.6|2564.6|2568.6|2564.6|2567.7|2563.7|1
1646231050000|2022-03-02 14:24:10|2567.7|2563.7|2567.7|2563.7|2567.7|2563.7|2567.7|2563.7|3
1646231060000|2022-03-02 14:24:20|2567.6|2563.6|2567.6|2563.6|2567.6|2563.6|2567.6|2563.6|1
1646231080000|2022-03-02 14:24:40|2566.6|2562.6|2567.2|2563.2|2567.6|2563.6|2566.6|2562.6|17
1646231100000|2022-03-02 14:25:00|2566.7|2562.7|2564.6|2560.6|2566.7|2562.7|2564.6|2560.6|7
1646231110000|2022-03-02 14:25:10|2564.2|2560.2|2564.1|2560.1|2564.6|2560.6|2563.7|2559.7|6
1646231120000|2022-03-02 14:25:20|2564.2|2560.2|2562.6|2558.6|2564.2|2560.2|2562.6|2558.6|4
1646231140000|2022-03-02 14:25:40|||||||||18
1646231150000|2022-03-02 14:25:50|2563.3|2559.3|2561.7|2557.7|2563.3|2559.3|2561.7|2557.7|28
1646231160000|2022-03-02 14:26:00|2561.6|2557.6|2560.7|2556.7|2561.6|2557.6|2560.7|2556.7|5
1646231170000|2022-03-02 14:26:10|2561.2|2557.2|2561.8|2557.8|2561.9|2557.9|2561.2|2557.2|8
1646231180000|2022-03-02 14:26:20|2561.7|2557.7|2561.6|2557.6|2561.7|2557.7|2561.2|2557.2|2
1646231190000|2022-03-02 14:26:30|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|0
1646231200000|2022-03-02 14:26:40|2562.1|2558.1|2561.7|2557.7|2562.1|2558.1|2561.7|2557.7|3
1646231210000|2022-03-02 14:26:50|2562.1|2558.1|2562.6|2558.6|2562.7|2558.7|2562.1|2558.1|2
1646231220000|2022-03-02 14:27:00|2561.6|2557.6|2561.7|2557.7|2562.6|2558.6|2561.6|2557.6|3
1646231230000|2022-03-02 14:27:10|2561.6|2557.6|2560.4|2556.4|2561.6|2557.6|2560.4|2556.4|71
1646231240000|2022-03-02 14:27:20|2560.8|2556.8|2559.4|2555.4|2560.8|2556.8|2559.4|2555.4|4
1646231250000|2022-03-02 14:27:30|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|1
1646231260000|2022-03-02 14:27:40|2560.4|2556.4|2559.8|2555.8|2560.4|2556.4|2559.8|2555.8|3
1646231270000|2022-03-02 14:27:50|2559.7|2555.7|2558.8|2554.8|2559.7|2555.7|2558.8|2554.8|5
1646231280000|2022-03-02 14:28:00|2558.9|2554.9|2558.3|2554.3|2558.9|2554.9|2558.3|2554.3|0
1646231290000|2022-03-02 14:28:10|2558.7|2554.7|2558.8|2554.8|2558.8|2554.8|2558.7|2554.7|1
1646231310000|2022-03-02 14:28:30|2559|2555|2560.8|2556.8|2561.8|2557.8|2559|2555|17
1646231320000|2022-03-02 14:28:40|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|1
1646231330000|2022-03-02 14:28:50|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|1
1646231340000|2022-03-02 14:29:00|2561.6|2557.6|2560.8|2556.8|2561.6|2557.6|2560.4|2556.4|26
1646231350000|2022-03-02 14:29:10|2560.4|2556.4|2560.4|2556.4|2560.4|2556.4|2560.4|2556.4|4
1646231370000|2022-03-02 14:29:30|2560.8|2556.8|2562.4|2558.4|2562.8|2558.8|2560.8|2556.8|13
1646231380000|2022-03-02 14:29:40|2562|2558|2561.8|2557.8|2562.8|2558.8|2561.8|2557.8|7
1646231390000|2022-03-02 14:29:50|2561.9|2557.9|2562.4|2558.4|2562.8|2558.8|2561.9|2557.9|3
1646231400000|2022-03-02 14:30:00|2562|2558|2561.7|2557.7|2562|2558|2560.4|2556.4|19
1646231410000|2022-03-02 14:30:10|2560.8|2556.8|2561.3|2557.3|2561.3|2557.3|2560.8|2556.8|5
1646231420000|2022-03-02 14:30:20|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|0
1646231430000|2022-03-02 14:30:30|2560|2556|2559.4|2555.4|2560|2556|2559.4|2555.4|10
1646231440000|2022-03-02 14:30:40|2559|2555|2557.9|2553.9|2559|2555|2557.9|2553.9|11
1646231450000|2022-03-02 14:30:50|2557.8|2553.8|2557.4|2553.4|2557.8|2553.8|2557.4|2553.4|3
1646231460000|2022-03-02 14:31:00|2557|2553|2557.8|2553.8|2557.9|2553.9|2556.8|2552.8|11
1646231470000|2022-03-02 14:31:10|2556.9|2552.9|2557.8|2553.8|2557.8|2553.8|2556.9|2552.9|3
1646231480000|2022-03-02 14:31:20|2557.9|2553.9|2556.9|2552.9|2557.9|2553.9|2556.9|2552.9|8
1646231490000|2022-03-02 14:31:30|2557.1|2553.1|2556.9|2552.9|2557.9|2553.9|2556.9|2552.9|7
1646231500000|2022-03-02 14:31:40|2556.8|2552.8|2555.9|2551.9|2556.8|2552.8|2555.9|2551.9|11
1646231510000|2022-03-02 14:31:50|||||||||1
1646231520000|2022-03-02 14:32:00|2556.8|2552.8|2557.8|2553.8|2557.8|2553.8|2556.8|2552.8|25
1646231530000|2022-03-02 14:32:10|2556.8|2552.8|2556.4|2552.4|2556.8|2552.8|2555.9|2551.9|7
1646231540000|2022-03-02 14:32:20|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|0
1646231550000|2022-03-02 14:32:30|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|11
1646231560000|2022-03-02 14:32:40|2557.4|2553.4|2557.8|2553.8|2557.8|2553.8|2557.4|2553.4|3
1646231570000|2022-03-02 14:32:50|2557.9|2553.9|2558.8|2554.8|2558.8|2554.8|2557.9|2553.9|8
1646231580000|2022-03-02 14:33:00|2558.4|2554.4|2559.3|2555.3|2559.4|2555.4|2558.4|2554.4|11
1646231590000|2022-03-02 14:33:10|2558.9|2554.9|2558.8|2554.8|2559.8|2555.8|2558.8|2554.8|7
1646231600000|2022-03-02 14:33:20|2558.9|2554.9|2558.9|2554.9|2558.9|2554.9|2558.9|2554.9|1
1646231610000|2022-03-02 14:33:30|2558.8|2554.8|2558.4|2554.4|2559.3|2555.3|2558.4|2554.4|8
1646231620000|2022-03-02 14:33:40|2557.8|2553.8|2556.8|2552.8|2557.8|2553.8|2556.4|2552.4|11
1646231630000|2022-03-02 14:33:50|2556.9|2552.9|2556.8|2552.8|2556.9|2552.9|2556.4|2552.4|3
1646231640000|2022-03-02 14:34:00|2556.9|2552.9|2558.4|2554.4|2558.4|2554.4|2556.8|2552.8|26
1646231650000|2022-03-02 14:34:10|2557.8|2553.8|2557.9|2553.9|2558.8|2554.8|2557.8|2553.8|8
1646231660000|2022-03-02 14:34:20|2557.8|2553.8|2558.8|2554.8|2558.8|2554.8|2557.8|2553.8|18
1646231670000|2022-03-02 14:34:30|2558.9|2554.9|2558.4|2554.4|2558.9|2554.9|2558.4|2554.4|16
1646231680000|2022-03-02 14:34:40|2558|2554|2557.9|2553.9|2558|2554|2557.9|2553.9|0
1646231690000|2022-03-02 14:34:50|2558.4|2554.4|2558.8|2554.8|2558.8|2554.8|2558.4|2554.4|3
1646231700000|2022-03-02 14:35:00|2558|2554|2558|2554|2558|2554|2558|2554|1
1646231710000|2022-03-02 14:35:10|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2
1646231730000|2022-03-02 14:35:30|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|0
1646231740000|2022-03-02 14:35:40|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|4
1646231760000|2022-03-02 14:36:00|2558.9|2554.9|2560.7|2556.7|2560.8|2556.8|2558.9|2554.9|17
1646231770000|2022-03-02 14:36:10|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2559.8|2555.8|8
1646231780000|2022-03-02 14:36:20|2560.3|2556.3|2560.8|2556.8|2560.8|2556.8|2560.3|2556.3|5
1646231810000|2022-03-02 14:36:50|2560.6|2556.6|2560.2|2556.2|2560.6|2556.6|2559.8|2555.8|9
1646231820000|2022-03-02 14:37:00|2560.3|2556.3|2560.4|2556.4|2560.4|2556.4|2558.8|2554.8|24
1646231830000|2022-03-02 14:37:10|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|0
1646231840000|2022-03-02 14:37:20|2560.2|2556.2|2560.2|2556.2|2560.2|2556.2|2560.2|2556.2|0
1646231850000|2022-03-02 14:37:30|2560.3|2556.3|2559.8|2555.8|2560.3|2556.3|2559.8|2555.8|3
1646231860000|2022-03-02 14:37:40|||||||||1
1646231870000|2022-03-02 14:37:50|2560|2556|2560.8|2556.8|2560.8|2556.8|2560|2556|4
1646231880000|2022-03-02 14:38:00|2559.9|2555.9|2559.9|2555.9|2559.9|2555.9|2559.9|2555.9|1
1646231890000|2022-03-02 14:38:10|2559.8|2555.8|2560.2|2556.2|2560.2|2556.2|2559.8|2555.8|0
1646231900000|2022-03-02 14:38:20|2560.8|2556.8|2560.4|2556.4|2560.8|2556.8|2560.4|2556.4|1
1646231910000|2022-03-02 14:38:30|2560.2|2556.2|2560.8|2556.8|2560.8|2556.8|2560.2|2556.2|2
1646231920000|2022-03-02 14:38:40|2560.6|2556.6|2560.3|2556.3|2560.6|2556.6|2559.8|2555.8|2
1646231930000|2022-03-02 14:38:50|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|0
1646231940000|2022-03-02 14:39:00|||||||||1
1646231950000|2022-03-02 14:39:10|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|6
1646231990000|2022-03-02 14:39:50|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|64
1646232000000|2022-03-02 14:40:00|2560.8|2556.8|2559.8|2555.8|2560.8|2556.8|2559.8|2555.8|24
1646232010000|2022-03-02 14:40:10|2559.2|2555.2|2558.8|2554.8|2559.3|2555.3|2558.8|2554.8|5
1646232020000|2022-03-02 14:40:20|2558.2|2554.2|2558.2|2554.2|2558.2|2554.2|2558.2|2554.2|17
1646232030000|2022-03-02 14:40:30|2558.3|2554.3|2560.2|2556.2|2560.2|2556.2|2558.3|2554.3|35
1646232050000|2022-03-02 14:40:50|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|0
1646232060000|2022-03-02 14:41:00|2560.2|2556.2|2560.2|2556.2|2560.2|2556.2|2560.2|2556.2|0
1646232070000|2022-03-02 14:41:10|2560|2556|2559.9|2555.9|2560|2556|2559.9|2555.9|1
1646232080000|2022-03-02 14:41:20|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2
1646232100000|2022-03-02 14:41:40|||||||||3
1646232110000|2022-03-02 14:41:50|2561.8|2557.8|2562.8|2558.8|2562.8|2558.8|2561.8|2557.8|9
1646232120000|2022-03-02 14:42:00|2563|2559|2563.8|2559.8|2563.8|2559.8|2563|2559|6
1646232130000|2022-03-02 14:42:10|2564.8|2560.8|2564.3|2560.3|2564.8|2560.8|2564.3|2560.3|29
1646232140000|2022-03-02 14:42:20|2564.2|2560.2|2564.6|2560.6|2564.6|2560.6|2564.2|2560.2|1
1646232150000|2022-03-02 14:42:30|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|1
1646232160000|2022-03-02 14:42:40|2564.3|2560.3|2563.8|2559.8|2564.3|2560.3|2563.8|2559.8|13
1646232170000|2022-03-02 14:42:50|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|8
1646232180000|2022-03-02 14:43:00|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|5
1646232190000|2022-03-02 14:43:10|||||||||1
1646232200000|2022-03-02 14:43:20|2563.8|2559.8|2563.2|2559.2|2563.8|2559.8|2563.2|2559.2|9
1646232210000|2022-03-02 14:43:30|2563.6|2559.6|2564.8|2560.8|2564.8|2560.8|2563.6|2559.6|13
1646232230000|2022-03-02 14:43:50|2564.2|2560.2|2564.2|2560.2|2564.2|2560.2|2564.2|2560.2|5
1646232240000|2022-03-02 14:44:00|2563.8|2559.8|2562.8|2558.8|2563.8|2559.8|2562.8|2558.8|3
1646232250000|2022-03-02 14:44:10|2562.4|2558.4|2561.8|2557.8|2562.4|2558.4|2561.8|2557.8|2
1646232260000|2022-03-02 14:44:20|2561.7|2557.7|2561.8|2557.8|2561.8|2557.8|2560.8|2556.8|5
1646232270000|2022-03-02 14:44:30|||||||||1
1646232280000|2022-03-02 14:44:40|||||||||4
1646232290000|2022-03-02 14:44:50|||||||||1
1646232300000|2022-03-02 14:45:00|||||||||2
1646232310000|2022-03-02 14:45:10|||||||||3
1646232320000|2022-03-02 14:45:20|2562|2558|2562.4|2558.4|2562.8|2558.8|2561.9|2557.9|10
1646232330000|2022-03-02 14:45:30|2562.3|2558.3|2562.8|2558.8|2563.4|2559.4|2562.3|2558.3|7
1646232340000|2022-03-02 14:45:40|2562.9|2558.9|2562.5|2558.5|2562.9|2558.9|2562.3|2558.3|7
1646232350000|2022-03-02 14:45:50|2562.3|2558.3|2559|2555|2562.3|2558.3|2558.6|2554.6|34
1646232360000|2022-03-02 14:46:00|2559.1|2555.1|2560.1|2556.1|2560.1|2556.1|2559|2555|12
1646232370000|2022-03-02 14:46:10|2560.3|2556.3|2561.1|2557.1|2561.1|2557.1|2560.3|2556.3|3
1646232380000|2022-03-02 14:46:20|2560.3|2556.3|2561.3|2557.3|2561.3|2557.3|2560.3|2556.3|2
1646232390000|2022-03-02 14:46:30|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|1
1646232400000|2022-03-02 14:46:40|2561|2557|2559.8|2555.8|2561.1|2557.1|2559.8|2555.8|66
1646232410000|2022-03-02 14:46:50|2559.3|2555.3|2561.1|2557.1|2561.1|2557.1|2559.3|2555.3|16
1646232420000|2022-03-02 14:47:00|2561.3|2557.3|2562|2558|2562|2558|2561.3|2557.3|20
1646232430000|2022-03-02 14:47:10|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|3
1646232440000|2022-03-02 14:47:20|||||||||1
1646232450000|2022-03-02 14:47:30|||||||||2
1646232460000|2022-03-02 14:47:40|||||||||1
1646232480000|2022-03-02 14:48:00|||||||||26
1646232490000|2022-03-02 14:48:10|2561.3|2557.3|2561.8|2557.8|2562.3|2558.3|2561.3|2557.3|17
1646232500000|2022-03-02 14:48:20|2561.3|2557.3|2559.6|2555.6|2561.3|2557.3|2559.3|2555.3|7
1646232510000|2022-03-02 14:48:30|2559.8|2555.8|2563.6|2559.6|2565.1|2561.1|2559.8|2555.8|12
1646232520000|2022-03-02 14:48:40|||||||||2
1646232530000|2022-03-02 14:48:50|2563.3|2559.3|2563|2559|2563.3|2559.3|2563|2559|1
1646232540000|2022-03-02 14:49:00|2563.3|2559.3|2561|2557|2563.3|2559.3|2561|2557|18
1646232550000|2022-03-02 14:49:10|2560.5|2556.5|2559.8|2555.8|2560.5|2556.5|2559.8|2555.8|5
1646232560000|2022-03-02 14:49:20|2560.1|2556.1|2561.3|2557.3|2561.3|2557.3|2560.1|2556.1|10
1646232570000|2022-03-02 14:49:30|2561.1|2557.1|2561.3|2557.3|2561.3|2557.3|2561.1|2557.1|2
1646232580000|2022-03-02 14:49:40|2560.8|2556.8|2561.3|2557.3|2561.3|2557.3|2560.8|2556.8|7
1646232590000|2022-03-02 14:49:50|2561.4|2557.4|2561.4|2557.4|2561.8|2557.8|2561.4|2557.4|1
1646232600000|2022-03-02 14:50:00|2561.3|2557.3|2563.3|2559.3|2564.6|2560.6|2561.3|2557.3|40
1646232610000|2022-03-02 14:50:10|2562.9|2558.9|2563.3|2559.3|2564|2560|2562.9|2558.9|12
1646232620000|2022-03-02 14:50:20|2562.5|2558.5|2562.3|2558.3|2562.5|2558.5|2562.3|2558.3|5
1646232630000|2022-03-02 14:50:30|2562.6|2558.6|2563|2559|2563|2559|2562.3|2558.3|7
1646232640000|2022-03-02 14:50:40|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2
1646232650000|2022-03-02 14:50:50|||||||||2
1646232660000|2022-03-02 14:51:00|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|2
1646232670000|2022-03-02 14:51:10|2560.3|2556.3|2565|2561|2566|2562|2560.1|2556.1|130
1646232680000|2022-03-02 14:51:20|||||||||1
1646232700000|2022-03-02 14:51:40|2564.6|2560.6|2564.6|2560.6|2564.6|2560.6|2564.6|2560.6|25
1646232720000|2022-03-02 14:52:00|2564.4|2560.4|2561.6|2557.6|2564.4|2560.4|2561.6|2557.6|4
1646232730000|2022-03-02 14:52:10|2561.3|2557.3|2561.1|2557.1|2561.5|2557.5|2560.6|2556.6|3
1646232740000|2022-03-02 14:52:20|2560.8|2556.8|2559.9|2555.9|2560.8|2556.8|2559.4|2555.4|36
1646232750000|2022-03-02 14:52:30|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|0
1646232760000|2022-03-02 14:52:40|2559.4|2555.4|2558.3|2554.3|2559.4|2555.4|2558.3|2554.3|21
1646232770000|2022-03-02 14:52:50|2558.4|2554.4|2558.3|2554.3|2558.4|2554.4|2558.3|2554.3|14
1646232780000|2022-03-02 14:53:00|2559.3|2555.3|2558.3|2554.3|2559.3|2555.3|2557.9|2553.9|7
1646232790000|2022-03-02 14:53:10|2557.4|2553.4|2557.8|2553.8|2557.8|2553.8|2557.4|2553.4|5
1646232800000|2022-03-02 14:53:20|2558.3|2554.3|2557.3|2553.3|2558.3|2554.3|2557|2553|4
1646232810000|2022-03-02 14:53:30|||||||||3
1646232840000|2022-03-02 14:54:00|2557.6|2553.6|2558.6|2554.6|2559.1|2555.1|2557.3|2553.3|7
1646232870000|2022-03-02 14:54:30|||||||||2
1646232880000|2022-03-02 14:54:40|2558.1|2554.1|2558.6|2554.6|2558.6|2554.6|2558.1|2554.1|3
1646232890000|2022-03-02 14:54:50|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2
1646232900000|2022-03-02 14:55:00|2558.8|2554.8|2559.6|2555.6|2559.6|2555.6|2558.3|2554.3|10
1646232910000|2022-03-02 14:55:10|||||||||1
1646232920000|2022-03-02 14:55:20|||||||||8
1646232930000|2022-03-02 14:55:30|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2
1646232940000|2022-03-02 14:55:40|2559.6|2555.6|2559.3|2555.3|2559.6|2555.6|2559.3|2555.3|1
1646232950000|2022-03-02 14:55:50|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|4
1646232970000|2022-03-02 14:56:10|2559|2555|2561.4|2557.4|2562|2558|2559|2555|19
1646232980000|2022-03-02 14:56:20|2561.1|2557.1|2559.9|2555.9|2561.4|2557.4|2559.9|2555.9|6
1646232990000|2022-03-02 14:56:30|2559.5|2555.5|2559|2555|2559.5|2555.5|2559|2555|0
1646233000000|2022-03-02 14:56:40|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|0
1646233010000|2022-03-02 14:56:50|||||||||3
1646233020000|2022-03-02 14:57:00|2560|2556|2559.1|2555.1|2560|2556|2559.1|2555.1|16
1646233030000|2022-03-02 14:57:10|2558.5|2554.5|2557|2553|2558.5|2554.5|2556.1|2552.1|11
1646233040000|2022-03-02 14:57:20|2556.6|2552.6|2554.4|2550.4|2556.6|2552.6|2554.4|2550.4|9
1646233050000|2022-03-02 14:57:30|2554.8|2550.8|2554.1|2550.1|2554.8|2550.8|2554.1|2550.1|12
1646233060000|2022-03-02 14:57:40|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|6
1646233070000|2022-03-02 14:57:50|2552.4|2548.4|2552.3|2548.3|2552.8|2548.8|2551.4|2547.4|20
1646233080000|2022-03-02 14:58:00|2551.9|2547.9|2551.4|2547.4|2551.9|2547.9|2551.4|2547.4|9
1646233090000|2022-03-02 14:58:10|2550.9|2546.9|2551.3|2547.3|2551.3|2547.3|2550.4|2546.4|16
1646233100000|2022-03-02 14:58:20|2551|2547|2551.3|2547.3|2551.3|2547.3|2551|2547|2
1646233110000|2022-03-02 14:58:30|2552.1|2548.1|2553.3|2549.3|2553.3|2549.3|2552.1|2548.1|3
1646233120000|2022-03-02 14:58:40|2552.3|2548.3|2551.4|2547.4|2552.3|2548.3|2551.4|2547.4|10
1646233130000|2022-03-02 14:58:50|2551.3|2547.3|2549.3|2545.3|2551.3|2547.3|2548.9|2544.9|4
1646233140000|2022-03-02 14:59:00|2549.4|2545.4|2548.9|2544.9|2549.4|2545.4|2548.9|2544.9|9
1646233150000|2022-03-02 14:59:10|2548.6|2544.6|2548.8|2544.8|2548.8|2544.8|2547.9|2543.9|3
1646233160000|2022-03-02 14:59:20|2547.9|2543.9|2548.3|2544.3|2548.3|2544.3|2547.4|2543.4|7
1646233170000|2022-03-02 14:59:30|2547.9|2543.9|2547.9|2543.9|2548.3|2544.3|2547.9|2543.9|1
1646233180000|2022-03-02 14:59:40|2548.3|2544.3|2548.8|2544.8|2548.8|2544.8|2548.3|2544.3|4
1646233200000|2022-03-02 15:00:00|2548.6|2544.6|2549.3|2545.3|2550.3|2546.3|2548.3|2544.3|60
1646233210000|2022-03-02 15:00:10|2549.1|2545.1|2549.3|2545.3|2549.3|2545.3|2548.4|2544.4|5
1646233230000|2022-03-02 15:00:30|2549.8|2545.8|2549.8|2545.8|2550.1|2546.1|2549.8|2545.8|3
1646233240000|2022-03-02 15:00:40|2549.3|2545.3|2550.1|2546.1|2550.1|2546.1|2549.3|2545.3|5
1646233250000|2022-03-02 15:00:50|2550|2546|2550.1|2546.1|2550.1|2546.1|2549.3|2545.3|2
1646233260000|2022-03-02 15:01:00|2550.3|2546.3|2548.3|2544.3|2550.3|2546.3|2548.3|2544.3|10
1646233270000|2022-03-02 15:01:10|2547.3|2543.3|2548.3|2544.3|2548.3|2544.3|2546.9|2542.9|12
1646233280000|2022-03-02 15:01:20|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2
1646233290000|2022-03-02 15:01:30|2547.3|2543.3|2547.4|2543.4|2547.4|2543.4|2546.9|2542.9|0
1646233300000|2022-03-02 15:01:40|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|0
1646233310000|2022-03-02 15:01:50|2547.4|2543.4|2548.3|2544.3|2548.3|2544.3|2547.4|2543.4|1
1646233320000|2022-03-02 15:02:00|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|5
1646233330000|2022-03-02 15:02:10|2548.4|2544.4|2547.8|2543.8|2548.4|2544.4|2547.8|2543.8|13
1646233340000|2022-03-02 15:02:20|2547.4|2543.4|2548.1|2544.1|2548.1|2544.1|2547.4|2543.4|8
1646233350000|2022-03-02 15:02:30|2547.8|2543.8|2547.8|2543.8|2548.1|2544.1|2547.8|2543.8|4
1646233360000|2022-03-02 15:02:40|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|0
1646233370000|2022-03-02 15:02:50|2547.8|2543.8|2547.8|2543.8|2548.1|2544.1|2547.8|2543.8|3
1646233380000|2022-03-02 15:03:00|2547.3|2543.3|2546.9|2542.9|2547.3|2543.3|2546.9|2542.9|4
1646233390000|2022-03-02 15:03:10|2546.4|2542.4|2547.3|2543.3|2547.3|2543.3|2546.4|2542.4|5
1646233400000|2022-03-02 15:03:20|2546.9|2542.9|2546.9|2542.9|2547.3|2543.3|2546.9|2542.9|7
1646233410000|2022-03-02 15:03:30|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|0
1646233430000|2022-03-02 15:03:50|2545.6|2541.6|2544.8|2540.8|2545.6|2541.6|2544.8|2540.8|19
1646233440000|2022-03-02 15:04:00|2544.9|2540.9|2542.4|2538.4|2544.9|2540.9|2542.4|2538.4|38
1646233450000|2022-03-02 15:04:10|2542.3|2538.3|2542.4|2538.4|2542.4|2538.4|2541.5|2537.5|39
1646233460000|2022-03-02 15:04:20|2541.9|2537.9|2542.3|2538.3|2542.3|2538.3|2541.8|2537.8|3
1646233470000|2022-03-02 15:04:30|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|8
1646233480000|2022-03-02 15:04:40|2542.3|2538.3|2545.3|2541.3|2545.3|2541.3|2542.3|2538.3|30
1646233500000|2022-03-02 15:05:00|2544.4|2540.4|2543.8|2539.8|2544.4|2540.4|2543.8|2539.8|2
1646233510000|2022-03-02 15:05:10|2543.6|2539.6|2543.8|2539.8|2543.8|2539.8|2543.3|2539.3|6
1646233530000|2022-03-02 15:05:30|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|0
1646233540000|2022-03-02 15:05:40|2543.8|2539.8|2545.3|2541.3|2545.6|2541.6|2543.6|2539.6|5
1646233550000|2022-03-02 15:05:50|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|3
1646233560000|2022-03-02 15:06:00|2547.3|2543.3|2547.3|2543.3|2548.3|2544.3|2547.3|2543.3|10
1646233570000|2022-03-02 15:06:10|2546.8|2542.8|2545.3|2541.3|2546.8|2542.8|2545.3|2541.3|17
1646233580000|2022-03-02 15:06:20|2545.4|2541.4|2545.9|2541.9|2546.3|2542.3|2545.4|2541.4|6
1646233590000|2022-03-02 15:06:30|2546.6|2542.6|2546.6|2542.6|2547|2543|2546.3|2542.3|15
1646233600000|2022-03-02 15:06:40|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|0
1646233610000|2022-03-02 15:06:50|2547.3|2543.3|2550.3|2546.3|2550.3|2546.3|2547.3|2543.3|56
1646233620000|2022-03-02 15:07:00|2551|2547|2550.3|2546.3|2552.4|2548.4|2550.3|2546.3|19
1646233630000|2022-03-02 15:07:10|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2548.3|2544.3|46
1646233640000|2022-03-02 15:07:20|2550.3|2546.3|2551.9|2547.9|2551.9|2547.9|2550.3|2546.3|17
1646233650000|2022-03-02 15:07:30|2551.6|2547.6|2553.6|2549.6|2553.6|2549.6|2551.3|2547.3|29
1646233660000|2022-03-02 15:07:40|2553.3|2549.3|2552.3|2548.3|2554.3|2550.3|2552.3|2548.3|17
1646233670000|2022-03-02 15:07:50|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|3
1646233680000|2022-03-02 15:08:00|2552.4|2548.4|2551.6|2547.6|2552.4|2548.4|2551.6|2547.6|1
1646233690000|2022-03-02 15:08:10|2550.6|2546.6|2551.3|2547.3|2551.3|2547.3|2550.3|2546.3|8
1646233700000|2022-03-02 15:08:20|2551|2547|2549.6|2545.6|2551|2547|2549.3|2545.3|4
1646233720000|2022-03-02 15:08:40|||||||||3
1646233730000|2022-03-02 15:08:50|2550.1|2546.1|2549.3|2545.3|2550.1|2546.1|2549.3|2545.3|1
1646233740000|2022-03-02 15:09:00|2547.3|2543.3|2546.8|2542.8|2547.3|2543.3|2546.8|2542.8|14
1646233750000|2022-03-02 15:09:10|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|0
1646233760000|2022-03-02 15:09:20|2546.3|2542.3|2547.1|2543.1|2547.1|2543.1|2546.1|2542.1|4
1646233770000|2022-03-02 15:09:30|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|1
1646233780000|2022-03-02 15:09:40|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|1
1646233790000|2022-03-02 15:09:50|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|1
1646233800000|2022-03-02 15:10:00|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|1
1646233810000|2022-03-02 15:10:10|2549.1|2545.1|2549.5|2545.5|2550|2546|2549|2545|6
1646233820000|2022-03-02 15:10:20|2549.6|2545.6|2549.1|2545.1|2549.6|2545.6|2549.1|2545.1|1
1646233840000|2022-03-02 15:10:40|2549.2|2545.2|2548.7|2544.7|2549.2|2545.2|2548.2|2544.2|12
1646233860000|2022-03-02 15:11:00|2548.3|2544.3|2548|2544|2548.3|2544.3|2547.2|2543.2|4
1646233870000|2022-03-02 15:11:10|2547.2|2543.2|2547.7|2543.7|2547.7|2543.7|2547.2|2543.2|11
1646233880000|2022-03-02 15:11:20|2548|2544|2548|2544|2548|2544|2548|2544|2
1646233890000|2022-03-02 15:11:30|2548.3|2544.3|2550|2546|2550|2546|2548.3|2544.3|5
1646233900000|2022-03-02 15:11:40|2550.4|2546.4|2551|2547|2551|2547|2550|2546|2
1646233910000|2022-03-02 15:11:50|2551.3|2547.3|2552.4|2548.4|2553|2549|2551.3|2547.3|7
1646233920000|2022-03-02 15:12:00|2552|2548|2550.7|2546.7|2552|2548|2550.7|2546.7|29
1646233930000|2022-03-02 15:12:10|2549.7|2545.7|2550.7|2546.7|2551|2547|2549.7|2545.7|0
1646233940000|2022-03-02 15:12:20|2550|2546|2550.4|2546.4|2551|2547|2550|2546|3
1646233950000|2022-03-02 15:12:30|2550|2546|2551|2547|2551|2547|2549.7|2545.7|4
1646233960000|2022-03-02 15:12:40|2550.7|2546.7|2550|2546|2550.7|2546.7|2550|2546|4
1646233970000|2022-03-02 15:12:50|2550.4|2546.4|2550|2546|2550.4|2546.4|2550|2546|0
1646233980000|2022-03-02 15:13:00|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|3
1646233990000|2022-03-02 15:13:10|2549.2|2545.2|2549|2545|2549.2|2545.2|2548.5|2544.5|4
1646234000000|2022-03-02 15:13:20|2548.7|2544.7|2548.4|2544.4|2548.7|2544.7|2548|2544|1
1646234010000|2022-03-02 15:13:30|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|0
1646234020000|2022-03-02 15:13:40|2548|2544|2548|2544|2548|2544|2548|2544|0
1646234040000|2022-03-02 15:14:00|2547.9|2543.9|2548|2544|2548.5|2544.5|2547.2|2543.2|11
1646234060000|2022-03-02 15:14:20|2548.4|2544.4|2549|2545|2549|2545|2548.4|2544.4|0
1646234080000|2022-03-02 15:14:40|||||||||2
1646234090000|2022-03-02 15:14:50|2548.2|2544.2|2548|2544|2548.2|2544.2|2547.7|2543.7|1
1646234100000|2022-03-02 15:15:00|2547.7|2543.7|2547.2|2543.2|2548|2544|2547.2|2543.2|2
1646234110000|2022-03-02 15:15:10|2547.3|2543.3|2546|2542|2548|2544|2546|2542|15
1646234120000|2022-03-02 15:15:20|2545.7|2541.7|2545.7|2541.7|2546|2542|2545.7|2541.7|2
1646234130000|2022-03-02 15:15:30|2546|2542|2545.7|2541.7|2546|2542|2545.7|2541.7|3
1646234140000|2022-03-02 15:15:40|2546.5|2542.5|2546.2|2542.2|2546.5|2542.5|2546|2542|14
1646234150000|2022-03-02 15:15:50|2547|2543|2547.3|2543.3|2547.8|2543.8|2547|2543|9
1646234160000|2022-03-02 15:16:00|2547|2543|2547|2543|2547|2543|2547|2543|1
1646234170000|2022-03-02 15:16:10|||||||||7
1646234180000|2022-03-02 15:16:20|2545.9|2541.9|2545.7|2541.7|2546.2|2542.2|2545.7|2541.7|7
1646234210000|2022-03-02 15:16:50|2546.4|2542.4|2545.7|2541.7|2546.4|2542.4|2545.7|2541.7|12
1646234220000|2022-03-02 15:17:00|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|0
1646234230000|2022-03-02 15:17:10|2545|2541|2544.2|2540.2|2545|2541|2543.7|2539.7|4
1646234240000|2022-03-02 15:17:20|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|1
1646234260000|2022-03-02 15:17:40|||||||||1
1646234270000|2022-03-02 15:17:50|2544|2540|2543.7|2539.7|2544|2540|2543.7|2539.7|3
1646234280000|2022-03-02 15:18:00|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|1
1646234290000|2022-03-02 15:18:10|2545|2541|2545|2541|2545|2541|2545|2541|2
1646234300000|2022-03-02 15:18:20|2545.2|2541.2|2545|2541|2545.2|2541.2|2545|2541|4
1646234320000|2022-03-02 15:18:40|||||||||1
1646234340000|2022-03-02 15:19:00|2544.7|2540.7|2545|2541|2545|2541|2544.7|2540.7|9
1646234350000|2022-03-02 15:19:10|2544.2|2540.2|2544|2540|2544.2|2540.2|2544|2540|1
1646234370000|2022-03-02 15:19:30|2542|2538|2541.2|2537.2|2542|2538|2541.2|2537.2|3
1646234380000|2022-03-02 15:19:40|2540|2536|2540.7|2536.7|2541|2537|2539.7|2535.7|25
1646234390000|2022-03-02 15:19:50|2541.2|2537.2|2542.4|2538.4|2542.4|2538.4|2541.2|2537.2|3
1646234400000|2022-03-02 15:20:00|2542|2538|2542|2538|2542|2538|2542|2538|33
1646234410000|2022-03-02 15:20:10|2542.4|2538.4|2542.4|2538.4|2542.7|2538.7|2542.4|2538.4|2
1646234420000|2022-03-02 15:20:20|2542|2538|2544|2540|2544|2540|2542|2538|15
1646234430000|2022-03-02 15:20:30|||||||||48
1646234440000|2022-03-02 15:20:40|||||||||4
1646234460000|2022-03-02 15:21:00|2544.2|2540.2|2543|2539|2544.2|2540.2|2543|2539|1
1646234480000|2022-03-02 15:21:20|||||||||2
1646234490000|2022-03-02 15:21:30|2542.9|2538.9|2542.5|2538.5|2542.9|2538.9|2542.5|2538.5|1
1646234500000|2022-03-02 15:21:40|2543|2539|2543|2539|2543|2539|2543|2539|46
1646234510000|2022-03-02 15:21:50|2542.7|2538.7|2543|2539|2543|2539|2542.7|2538.7|14
1646234520000|2022-03-02 15:22:00|2543.8|2539.8|2543.7|2539.7|2543.8|2539.8|2543.7|2539.7|0
1646234540000|2022-03-02 15:22:20|2543|2539|2541.7|2537.7|2543|2539|2541.7|2537.7|5
1646234550000|2022-03-02 15:22:30|||||||||3
1646234560000|2022-03-02 15:22:40|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2
1646234570000|2022-03-02 15:22:50|2542|2538|2543|2539|2543|2539|2542|2538|3
1646234590000|2022-03-02 15:23:10|||||||||1
1646234610000|2022-03-02 15:23:30|2542.9|2538.9|2543|2539|2543|2539|2542.9|2538.9|2
1646234620000|2022-03-02 15:23:40|2541.9|2537.9|2541.7|2537.7|2542|2538|2541.7|2537.7|5
1646234630000|2022-03-02 15:23:50|2542|2538|2542|2538|2542|2538|2542|2538|0
1646234650000|2022-03-02 15:24:10|2542.8|2538.8|2543.4|2539.4|2543.8|2539.8|2542.8|2538.8|7
1646234660000|2022-03-02 15:24:20|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|0
1646234670000|2022-03-02 15:24:30|||||||||1
1646234680000|2022-03-02 15:24:40|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|7
1646234690000|2022-03-02 15:24:50|2544|2540|2544|2540|2544|2540|2544|2540|0
1646234720000|2022-03-02 15:25:20|2544.8|2540.8|2545|2541|2545|2541|2544.8|2540.8|10
1646234730000|2022-03-02 15:25:30|2544|2540|2544.9|2540.9|2544.9|2540.9|2544|2540|17
1646234740000|2022-03-02 15:25:40|2543.7|2539.7|2544|2540|2544|2540|2543.7|2539.7|5
1646234760000|2022-03-02 15:26:00|2543.7|2539.7|2543.4|2539.4|2543.7|2539.7|2543.4|2539.4|2
1646234780000|2022-03-02 15:26:20|2543|2539|2543|2539|2543|2539|2543|2539|0
1646234800000|2022-03-02 15:26:40|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|9
1646234820000|2022-03-02 15:27:00|2542|2538|2542|2538|2542.5|2538.5|2540.9|2536.9|16
1646234830000|2022-03-02 15:27:10|||||||||2
1646234840000|2022-03-02 15:27:20|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|2542|2538|0
1646234850000|2022-03-02 15:27:30|||||||||1
1646234860000|2022-03-02 15:27:40|2542|2538|2542|2538|2542.4|2538.4|2542|2538|33
1646234870000|2022-03-02 15:27:50|||||||||3
1646234880000|2022-03-02 15:28:00|||||||||1
1646234890000|2022-03-02 15:28:10|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|1
1646234900000|2022-03-02 15:28:20|||||||||1
1646234910000|2022-03-02 15:28:30|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|9
1646234920000|2022-03-02 15:28:40|2543|2539|2543.4|2539.4|2543.4|2539.4|2543|2539|2
1646234930000|2022-03-02 15:28:50|2544.6|2540.6|2543.8|2539.8|2545.4|2541.4|2543.8|2539.8|8
1646234940000|2022-03-02 15:29:00|2543.7|2539.7|2543.5|2539.5|2543.7|2539.7|2543.2|2539.2|1
1646234950000|2022-03-02 15:29:10|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|0
1646234960000|2022-03-02 15:29:20|2543.8|2539.8|2546.7|2542.7|2547|2543|2543.8|2539.8|8
1646234990000|2022-03-02 15:29:50|2546.5|2542.5|2546|2542|2546.5|2542.5|2546|2542|2
1646235000000|2022-03-02 15:30:00|2545.5|2541.5|2546|2542|2546|2542|2545|2541|3
1646235020000|2022-03-02 15:30:20|2545.8|2541.8|2545.4|2541.4|2545.8|2541.8|2545|2541|2
1646235030000|2022-03-02 15:30:30|2545.9|2541.9|2545.7|2541.7|2545.9|2541.9|2545.7|2541.7|0
1646235040000|2022-03-02 15:30:40|2545|2541|2545|2541|2545|2541|2545|2541|0
1646235050000|2022-03-02 15:30:50|2544.7|2540.7|2544.7|2540.7|2545|2541|2544.7|2540.7|3
1646235060000|2022-03-02 15:31:00|2544|2540|2543.7|2539.7|2544|2540|2543.7|2539.7|2
1646235070000|2022-03-02 15:31:10|2543.2|2539.2|2542.7|2538.7|2544|2540|2542.7|2538.7|7
1646235080000|2022-03-02 15:31:20|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|0
1646235090000|2022-03-02 15:31:30|2542|2538|2541|2537|2542|2538|2541|2537|5
1646235100000|2022-03-02 15:31:40|2541.4|2537.4|2542.4|2538.4|2542.4|2538.4|2541|2537|4
1646235110000|2022-03-02 15:31:50|2542|2538|2542.4|2538.4|2542.4|2538.4|2542|2538|10
1646235120000|2022-03-02 15:32:00|2542|2538|2542|2538|2542|2538|2542|2538|2
1646235130000|2022-03-02 15:32:10|2541|2537|2540|2536|2541|2537|2540|2536|4
1646235140000|2022-03-02 15:32:20|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2
1646235150000|2022-03-02 15:32:30|2539.5|2535.5|2539|2535|2539.5|2535.5|2539|2535|3
1646235160000|2022-03-02 15:32:40|2538.7|2534.7|2540|2536|2540.4|2536.4|2538.7|2534.7|20
1646235170000|2022-03-02 15:32:50|2539.8|2535.8|2538.7|2534.7|2539.8|2535.8|2538.7|2534.7|9
1646235180000|2022-03-02 15:33:00|2538.5|2534.5|2538.7|2534.7|2538.7|2534.7|2538.2|2534.2|11
1646235190000|2022-03-02 15:33:10|2538.2|2534.2|2539.5|2535.5|2540|2536|2538.2|2534.2|18
1646235200000|2022-03-02 15:33:20|2539.7|2535.7|2538.7|2534.7|2539.7|2535.7|2538.7|2534.7|8
1646235210000|2022-03-02 15:33:30|2538.3|2534.3|2538.2|2534.2|2538.3|2534.3|2538.2|2534.2|14
1646235220000|2022-03-02 15:33:40|2539|2535|2538.2|2534.2|2539|2535|2538.2|2534.2|31
1646235230000|2022-03-02 15:33:50|2538.7|2534.7|2537.5|2533.5|2538.7|2534.7|2537.2|2533.2|5
1646235240000|2022-03-02 15:34:00|2537.2|2533.2|2537.3|2533.3|2537.7|2533.7|2537.2|2533.2|6
1646235250000|2022-03-02 15:34:10|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|7
1646235260000|2022-03-02 15:34:20|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2535.4|2531.4|18
1646235270000|2022-03-02 15:34:30|2535.9|2531.9|2534.3|2530.3|2536.3|2532.3|2534.3|2530.3|37
1646235280000|2022-03-02 15:34:40|2534.2|2530.2|2533.9|2529.9|2534.3|2530.3|2533.5|2529.5|15
1646235290000|2022-03-02 15:34:50|2533.8|2529.8|2533.2|2529.2|2533.8|2529.8|2531.4|2527.4|23
1646235300000|2022-03-02 15:35:00|2533.3|2529.3|2531.4|2527.4|2533.3|2529.3|2531.4|2527.4|4
1646235310000|2022-03-02 15:35:10|2532.2|2528.2|2531.4|2527.4|2532.2|2528.2|2531.4|2527.4|10
1646235320000|2022-03-02 15:35:20|2531.2|2527.2|2530.3|2526.3|2531.2|2527.2|2530.3|2526.3|42
1646235330000|2022-03-02 15:35:30|2529.8|2525.8|2530.3|2526.3|2530.4|2526.4|2529.8|2525.8|15
1646235340000|2022-03-02 15:35:40|||||||||6
1646235350000|2022-03-02 15:35:50|2531.3|2527.3|2532.3|2528.3|2532.3|2528.3|2530.9|2526.9|24
1646235360000|2022-03-02 15:36:00|2533|2529|2532.3|2528.3|2534.3|2530.3|2532.3|2528.3|71
1646235370000|2022-03-02 15:36:10|2533.3|2529.3|2533.3|2529.3|2533.4|2529.4|2532.9|2528.9|17
1646235380000|2022-03-02 15:36:20|2532.9|2528.9|2532.9|2528.9|2533.3|2529.3|2532.9|2528.9|12
1646235390000|2022-03-02 15:36:30|2532.5|2528.5|2532.4|2528.4|2532.9|2528.9|2532.4|2528.4|7
1646235400000|2022-03-02 15:36:40|2531.9|2527.9|2532.4|2528.4|2532.4|2528.4|2531.9|2527.9|7
1646235410000|2022-03-02 15:36:50|2533.4|2529.4|2534.3|2530.3|2534.8|2530.8|2533.4|2529.4|22
1646235420000|2022-03-02 15:37:00|2533.4|2529.4|2532.3|2528.3|2533.4|2529.4|2532.3|2528.3|9
1646235430000|2022-03-02 15:37:10|2531.9|2527.9|2532.3|2528.3|2532.3|2528.3|2531.9|2527.9|6
1646235440000|2022-03-02 15:37:20|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|7
1646235450000|2022-03-02 15:37:30|2531.4|2527.4|2530.9|2526.9|2531.4|2527.4|2530.4|2526.4|13
1646235460000|2022-03-02 15:37:40|2530.4|2526.4|2531.4|2527.4|2531.4|2527.4|2530.3|2526.3|12
1646235470000|2022-03-02 15:37:50|2531.3|2527.3|2530.8|2526.8|2531.3|2527.3|2530.4|2526.4|8
1646235480000|2022-03-02 15:38:00|2530.9|2526.9|2530.3|2526.3|2530.9|2526.9|2529.9|2525.9|11
1646235490000|2022-03-02 15:38:10|2529.5|2525.5|2529.3|2525.3|2529.9|2525.9|2528.8|2524.8|13
1646235500000|2022-03-02 15:38:20|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|4
1646235510000|2022-03-02 15:38:30|2528.3|2524.3|2528.3|2524.3|2528.9|2524.9|2528.3|2524.3|23
1646235520000|2022-03-02 15:38:40|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|31
1646235530000|2022-03-02 15:38:50|2527.6|2523.6|2526.4|2522.4|2528.4|2524.4|2526.4|2522.4|29
1646235540000|2022-03-02 15:39:00|||||||||10
1646235550000|2022-03-02 15:39:10|2527.3|2523.3|2527|2523|2527.3|2523.3|2527|2523|23
1646235560000|2022-03-02 15:39:20|2526.7|2522.7|2526.9|2522.9|2526.9|2522.9|2525.4|2521.4|43
1646235570000|2022-03-02 15:39:30|2526.4|2522.4|2525.9|2521.9|2526.4|2522.4|2525.9|2521.9|11
1646235580000|2022-03-02 15:39:40|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|7
1646235590000|2022-03-02 15:39:50|||||||||7
1646235600000|2022-03-02 15:40:00|2524.4|2520.4|2522.9|2518.9|2524.4|2520.4|2521.9|2517.9|30
1646235610000|2022-03-02 15:40:10|2523.3|2519.3|2522.3|2518.3|2523.3|2519.3|2522.3|2518.3|11
1646235620000|2022-03-02 15:40:20|2521.9|2517.9|2522.8|2518.8|2522.9|2518.9|2521.9|2517.9|17
1646235630000|2022-03-02 15:40:30|2522.9|2518.9|2521.9|2517.9|2522.9|2518.9|2520.9|2516.9|17
1646235640000|2022-03-02 15:40:40|2521.4|2517.4|2519.9|2515.9|2521.4|2517.4|2519.9|2515.9|16
1646235650000|2022-03-02 15:40:50|2520.3|2516.3|2520.4|2516.4|2520.9|2516.9|2520.3|2516.3|25
1646235660000|2022-03-02 15:41:00|2520.9|2516.9|2519.4|2515.4|2520.9|2516.9|2519.4|2515.4|47
1646235670000|2022-03-02 15:41:10|2520.3|2516.3|2519.4|2515.4|2520.3|2516.3|2519.4|2515.4|18
1646235680000|2022-03-02 15:41:20|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|11
1646235690000|2022-03-02 15:41:30|2518.7|2514.7|2518.4|2514.4|2518.7|2514.7|2518.4|2514.4|12
1646235700000|2022-03-02 15:41:40|2519.2|2515.2|2522.8|2518.8|2522.8|2518.8|2519.2|2515.2|36
1646235710000|2022-03-02 15:41:50|2522.4|2518.4|2522.4|2518.4|2523.3|2519.3|2522.3|2518.3|9
1646235720000|2022-03-02 15:42:00|2522.9|2518.9|2521.5|2517.5|2522.9|2518.9|2521.1|2517.1|52
1646235730000|2022-03-02 15:42:10|2520.7|2516.7|2520.5|2516.5|2520.7|2516.7|2520.5|2516.5|6
1646235740000|2022-03-02 15:42:20|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2
1646235750000|2022-03-02 15:42:30|2520|2516|2519.6|2515.6|2520|2516|2519.6|2515.6|2
1646235760000|2022-03-02 15:42:40|2519.5|2515.5|2519.1|2515.1|2519.5|2515.5|2519.1|2515.1|2
1646235780000|2022-03-02 15:43:00|2519|2515|2519|2515|2519|2515|2519|2515|1
1646235790000|2022-03-02 15:43:10|2518.5|2514.5|2517.6|2513.6|2518.5|2514.5|2517.6|2513.6|8
1646235800000|2022-03-02 15:43:20|2517.9|2513.9|2518.5|2514.5|2518.5|2514.5|2517.9|2513.9|5
1646235810000|2022-03-02 15:43:30|2518.6|2514.6|2519.5|2515.5|2519.5|2515.5|2518.6|2514.6|4
1646235820000|2022-03-02 15:43:40|2519.4|2515.4|2518.5|2514.5|2519.4|2515.4|2518.5|2514.5|6
1646235840000|2022-03-02 15:44:00|2518.6|2514.6|2519.5|2515.5|2519.5|2515.5|2518.6|2514.6|8
1646235850000|2022-03-02 15:44:10|2519.6|2515.6|2519.5|2515.5|2520.4|2516.4|2519.5|2515.5|20
1646235860000|2022-03-02 15:44:20|2519.4|2515.4|2519.5|2515.5|2519.5|2515.5|2519.4|2515.4|5
1646235890000|2022-03-02 15:44:50|||||||||3
1646235900000|2022-03-02 15:45:00|2519.6|2515.6|2519.6|2515.6|2520.3|2516.3|2519.6|2515.6|18
1646235910000|2022-03-02 15:45:10|||||||||14
1646235920000|2022-03-02 15:45:20|||||||||7
1646235930000|2022-03-02 15:45:30|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|0
1646235940000|2022-03-02 15:45:40|2519.7|2515.7|2520.5|2516.5|2520.5|2516.5|2519.7|2515.7|16
1646235950000|2022-03-02 15:45:50|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|16
1646235960000|2022-03-02 15:46:00|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2
1646235970000|2022-03-02 15:46:10|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|4
1646235980000|2022-03-02 15:46:20|||||||||1
1646235990000|2022-03-02 15:46:30|2520.5|2516.5|2520.6|2516.6|2521.5|2517.5|2520.5|2516.5|17
1646236000000|2022-03-02 15:46:40|2519.9|2515.9|2518.6|2514.6|2519.9|2515.9|2518.6|2514.6|22
1646236020000|2022-03-02 15:47:00|||||||||5
1646236030000|2022-03-02 15:47:10|||||||||1
1646236040000|2022-03-02 15:47:20|2519.4|2515.4|2519.6|2515.6|2519.6|2515.6|2519.4|2515.4|14
1646236050000|2022-03-02 15:47:30|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|3
1646236060000|2022-03-02 15:47:40|||||||||2
1646236070000|2022-03-02 15:47:50|2519.6|2515.6|2520.1|2516.1|2520.5|2516.5|2519.6|2515.6|18
1646236080000|2022-03-02 15:48:00|2519.6|2515.6|2519.1|2515.1|2519.6|2515.6|2519.1|2515.1|6
1646236090000|2022-03-02 15:48:10|2518.7|2514.7|2518.6|2514.6|2518.7|2514.7|2518.6|2514.6|2
1646236100000|2022-03-02 15:48:20|||||||||4
1646236110000|2022-03-02 15:48:30|||||||||5
1646236120000|2022-03-02 15:48:40|2519.6|2515.6|2518.6|2514.6|2520.5|2516.5|2518.6|2514.6|15
1646236130000|2022-03-02 15:48:50|2519.4|2515.4|2518.6|2514.6|2519.4|2515.4|2518.6|2514.6|23
1646236140000|2022-03-02 15:49:00|2518.4|2514.4|2517.6|2513.6|2518.4|2514.4|2517.6|2513.6|1
1646236150000|2022-03-02 15:49:10|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|17
1646236160000|2022-03-02 15:49:20|2518|2514|2518.5|2514.5|2518.5|2514.5|2517.6|2513.6|12
1646236170000|2022-03-02 15:49:30|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|9
1646236180000|2022-03-02 15:49:40|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|1
1646236190000|2022-03-02 15:49:50|2518.4|2514.4|2518.6|2514.6|2518.6|2514.6|2518.1|2514.1|25
1646236200000|2022-03-02 15:50:00|2518.1|2514.1|2517.6|2513.6|2518.1|2514.1|2517.6|2513.6|9
1646236210000|2022-03-02 15:50:10|||||||||3
1646236220000|2022-03-02 15:50:20|2518.4|2514.4|2518.1|2514.1|2518.5|2514.5|2518.1|2514.1|15
1646236230000|2022-03-02 15:50:30|2517.6|2513.6|2518.6|2514.6|2518.6|2514.6|2517.6|2513.6|6
1646236240000|2022-03-02 15:50:40|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|1
1646236250000|2022-03-02 15:50:50|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|7
1646236260000|2022-03-02 15:51:00|2517.4|2513.4|2516.6|2512.6|2517.4|2513.4|2516.6|2512.6|13
1646236270000|2022-03-02 15:51:10|2516.5|2512.5|2516.5|2512.5|2516.6|2512.6|2516.5|2512.5|5
1646236280000|2022-03-02 15:51:20|2516.6|2512.6|2516.5|2512.5|2516.6|2512.6|2516.5|2512.5|5
1646236290000|2022-03-02 15:51:30|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.5|2512.5|4
1646236300000|2022-03-02 15:51:40|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2
1646236310000|2022-03-02 15:51:50|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.5|2512.5|4
1646236320000|2022-03-02 15:52:00|2516.8|2512.8|2516.8|2512.8|2517.5|2513.5|2516.8|2512.8|16
1646236330000|2022-03-02 15:52:10|2516.6|2512.6|2517.5|2513.5|2517.5|2513.5|2516.6|2512.6|8
1646236340000|2022-03-02 15:52:20|2517.6|2513.6|2518.6|2514.6|2519.6|2515.6|2517.6|2513.6|19
1646236350000|2022-03-02 15:52:30|2519|2515|2518.1|2514.1|2519|2515|2518.1|2514.1|6
1646236360000|2022-03-02 15:52:40|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|3
1646236370000|2022-03-02 15:52:50|2517.5|2513.5|2517|2513|2517.5|2513.5|2517|2513|11
1646236380000|2022-03-02 15:53:00|2517.1|2513.1|2516.6|2512.6|2517.1|2513.1|2516.6|2512.6|10
1646236400000|2022-03-02 15:53:20|2518|2514|2517.6|2513.6|2518|2514|2517.6|2513.6|5
1646236410000|2022-03-02 15:53:30|2517.5|2513.5|2516.6|2512.6|2517.5|2513.5|2516.6|2512.6|5
1646236420000|2022-03-02 15:53:40|||||||||3
1646236440000|2022-03-02 15:54:00|2517.4|2513.4|2516.6|2512.6|2517.5|2513.5|2516.6|2512.6|26
1646236450000|2022-03-02 15:54:10|2516.5|2512.5|2516.1|2512.1|2516.6|2512.6|2516.1|2512.1|42
1646236460000|2022-03-02 15:54:20|2516.6|2512.6|2517.5|2513.5|2517.6|2513.6|2516.3|2512.3|11
1646236470000|2022-03-02 15:54:30|2517.9|2513.9|2518.1|2514.1|2519.4|2515.4|2517.9|2513.9|10
1646236480000|2022-03-02 15:54:40|2517.6|2513.6|2517.6|2513.6|2518|2514|2517.6|2513.6|3
1646236490000|2022-03-02 15:54:50|2517.5|2513.5|2517.1|2513.1|2517.6|2513.6|2516.6|2512.6|10
1646236500000|2022-03-02 15:55:00|2517.6|2513.6|2517.1|2513.1|2517.6|2513.6|2517.1|2513.1|5
1646236510000|2022-03-02 15:55:10|2516.8|2512.8|2516.6|2512.6|2516.8|2512.8|2516.6|2512.6|0
1646236520000|2022-03-02 15:55:20|2517.6|2513.6|2517.6|2513.6|2518|2514|2517.6|2513.6|12
1646236530000|2022-03-02 15:55:30|2517.5|2513.5|2517.6|2513.6|2518.5|2514.5|2517.5|2513.5|5
1646236550000|2022-03-02 15:55:50|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|11
1646236560000|2022-03-02 15:56:00|2518.6|2514.6|2517.6|2513.6|2518.6|2514.6|2517.5|2513.5|10
1646236570000|2022-03-02 15:56:10|2517.5|2513.5|2518.6|2514.6|2518.6|2514.6|2516.6|2512.6|14
1646236580000|2022-03-02 15:56:20|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2
1646236590000|2022-03-02 15:56:30|2519.6|2515.6|2520.4|2516.4|2520.4|2516.4|2519.6|2515.6|12
1646236600000|2022-03-02 15:56:40|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|0
1646236610000|2022-03-02 15:56:50|2520.6|2516.6|2520.5|2516.5|2520.6|2516.6|2520.5|2516.5|22
1646236620000|2022-03-02 15:57:00|2520.6|2516.6|2519.8|2515.8|2520.6|2516.6|2519.8|2515.8|9
1646236630000|2022-03-02 15:57:10|2519.6|2515.6|2519.1|2515.1|2519.6|2515.6|2518.6|2514.6|13
1646236640000|2022-03-02 15:57:20|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|0
1646236650000|2022-03-02 15:57:30|2519.8|2515.8|2520.6|2516.6|2520.6|2516.6|2519.8|2515.8|4
1646236660000|2022-03-02 15:57:40|2520.5|2516.5|2523.5|2519.5|2523.5|2519.5|2520.5|2516.5|3
1646236670000|2022-03-02 15:57:50|2523.4|2519.4|2523.5|2519.5|2523.5|2519.5|2522.6|2518.6|14
1646236680000|2022-03-02 15:58:00|2525.5|2521.5|2525.5|2521.5|2526.5|2522.5|2525.5|2521.5|45
1646236690000|2022-03-02 15:58:10|||||||||5
1646236700000|2022-03-02 15:58:20|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2
1646236710000|2022-03-02 15:58:30|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2
1646236720000|2022-03-02 15:58:40|2526.5|2522.5|2526|2522|2526.5|2522.5|2526|2522|9
1646236730000|2022-03-02 15:58:50|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|0
1646236740000|2022-03-02 15:59:00|2526|2522|2525.5|2521.5|2526.4|2522.4|2525.5|2521.5|3
1646236760000|2022-03-02 15:59:20|||||||||2
1646236770000|2022-03-02 15:59:30|2525.2|2521.2|2523.5|2519.5|2525.2|2521.2|2522.9|2518.9|50
1646236780000|2022-03-02 15:59:40|2524.6|2520.6|2525.5|2521.5|2525.5|2521.5|2524.6|2520.6|1
1646236790000|2022-03-02 15:59:50|2524.8|2520.8|2524.6|2520.6|2524.8|2520.8|2524.6|2520.6|5
1646236800000|2022-03-02 16:00:00|2524.5|2520.5|2521.5|2517.5|2525.5|2521.5|2521.5|2517.5|41
1646236810000|2022-03-02 16:00:10|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|3
1646236820000|2022-03-02 16:00:20|2521.6|2517.6|2523|2519|2523|2519|2521.4|2517.4|15
1646236830000|2022-03-02 16:00:30|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|0
1646236860000|2022-03-02 16:01:00|2522.4|2518.4|2521.5|2517.5|2522.4|2518.4|2521.5|2517.5|17
1646236870000|2022-03-02 16:01:10|2520.8|2516.8|2521.5|2517.5|2521.5|2517.5|2520.6|2516.6|7
1646236890000|2022-03-02 16:01:30|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|1
1646236900000|2022-03-02 16:01:40|2520.5|2516.5|2519.5|2515.5|2520.5|2516.5|2519.5|2515.5|1
1646236910000|2022-03-02 16:01:50|2519.1|2515.1|2519.5|2515.5|2519.5|2515.5|2519.1|2515.1|3
1646236920000|2022-03-02 16:02:00|2519.4|2515.4|2519.1|2515.1|2519.5|2515.5|2518.6|2514.6|7
1646236930000|2022-03-02 16:02:10|2519.5|2515.5|2518.1|2514.1|2519.5|2515.5|2517.6|2513.6|6
1646236940000|2022-03-02 16:02:20|2517.6|2513.6|2519.5|2515.5|2520.6|2516.6|2517.6|2513.6|27
1646236950000|2022-03-02 16:02:30|2519.6|2515.6|2520.1|2516.1|2520.1|2516.1|2519.6|2515.6|3
1646236960000|2022-03-02 16:02:40|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|0
1646236970000|2022-03-02 16:02:50|2520.8|2516.8|2520.6|2516.6|2521.1|2517.1|2520.6|2516.6|2
1646236980000|2022-03-02 16:03:00|2521.1|2517.1|2520.6|2516.6|2521.6|2517.6|2520.6|2516.6|14
1646237010000|2022-03-02 16:03:30|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2
1646237020000|2022-03-02 16:03:40|2521.5|2517.5|2520.6|2516.6|2521.5|2517.5|2520.6|2516.6|1
1646237030000|2022-03-02 16:03:50|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|3
1646237040000|2022-03-02 16:04:00|2521.4|2517.4|2520.1|2516.1|2521.4|2517.4|2520.1|2516.1|2
1646237050000|2022-03-02 16:04:10|2520.6|2516.6|2520.1|2516.1|2520.6|2516.6|2520|2516|2
1646237070000|2022-03-02 16:04:30|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|0
1646237090000|2022-03-02 16:04:50|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|8
1646237100000|2022-03-02 16:05:00|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|15
1646237110000|2022-03-02 16:05:10|2520.1|2516.1|2519.6|2515.6|2520.1|2516.1|2519.6|2515.6|2
1646237130000|2022-03-02 16:05:30|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|28
1646237150000|2022-03-02 16:05:50|2518|2514|2518.9|2514.9|2518.9|2514.9|2518|2514|58
1646237160000|2022-03-02 16:06:00|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2518.4|2514.4|4
1646237170000|2022-03-02 16:06:10|2518.4|2514.4|2518.8|2514.8|2518.8|2514.8|2518.4|2514.4|2
1646237180000|2022-03-02 16:06:20|2518.9|2514.9|2517.6|2513.6|2518.9|2514.9|2517.6|2513.6|7
1646237190000|2022-03-02 16:06:30|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2
1646237200000|2022-03-02 16:06:40|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|1
1646237210000|2022-03-02 16:06:50|||||||||5
1646237220000|2022-03-02 16:07:00|2518.6|2514.6|2517.8|2513.8|2518.6|2514.6|2517.8|2513.8|19
1646237230000|2022-03-02 16:07:10|2518.1|2514.1|2519.8|2515.8|2519.8|2515.8|2517.8|2513.8|9
1646237250000|2022-03-02 16:07:30|2520.8|2516.8|2522.5|2518.5|2522.5|2518.5|2520.8|2516.8|9
1646237260000|2022-03-02 16:07:40|2522.6|2518.6|2521.3|2517.3|2522.6|2518.6|2521.3|2517.3|9
1646237270000|2022-03-02 16:07:50|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|5
1646237280000|2022-03-02 16:08:00|2521.1|2517.1|2520.1|2516.1|2521.1|2517.1|2520.1|2516.1|27
1646237290000|2022-03-02 16:08:10|2520.6|2516.6|2520.1|2516.1|2520.6|2516.6|2520.1|2516.1|1
1646237300000|2022-03-02 16:08:20|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|0
1646237310000|2022-03-02 16:08:30|2520.6|2516.6|2520.5|2516.5|2520.6|2516.6|2520.5|2516.5|10
1646237320000|2022-03-02 16:08:40|2519.8|2515.8|2518.9|2514.9|2519.8|2515.8|2518.5|2514.5|2
1646237350000|2022-03-02 16:09:10|||||||||1
1646237360000|2022-03-02 16:09:20|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|3
1646237380000|2022-03-02 16:09:40|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|5
1646237400000|2022-03-02 16:10:00|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|0
1646237410000|2022-03-02 16:10:10|2517.6|2513.6|2518.5|2514.5|2518.5|2514.5|2517.6|2513.6|26
1646237420000|2022-03-02 16:10:20|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|9
1646237430000|2022-03-02 16:10:30|2517.5|2513.5|2517|2513|2517.6|2513.6|2516.6|2512.6|25
1646237440000|2022-03-02 16:10:40|2517.6|2513.6|2517.5|2513.5|2517.6|2513.6|2517.5|2513.5|1
1646237450000|2022-03-02 16:10:50|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|3
1646237460000|2022-03-02 16:11:00|||||||||21
1646237470000|2022-03-02 16:11:10|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|5
1646237490000|2022-03-02 16:11:30|||||||||2
1646237520000|2022-03-02 16:12:00|2515.6|2511.6|2515.3|2511.3|2515.6|2511.6|2514.8|2510.8|41
1646237530000|2022-03-02 16:12:10|2515.1|2511.1|2514.6|2510.6|2515.1|2511.1|2514.6|2510.6|29
1646237540000|2022-03-02 16:12:20|2514.8|2510.8|2514.8|2510.8|2514.8|2510.8|2514.8|2510.8|2
1646237550000|2022-03-02 16:12:30|||||||||21
1646237560000|2022-03-02 16:12:40|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|0
1646237580000|2022-03-02 16:13:00|2515.5|2511.5|2515.6|2511.6|2515.6|2511.6|2515.5|2511.5|17
1646237590000|2022-03-02 16:13:10|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|4
1646237620000|2022-03-02 16:13:40|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2
1646237640000|2022-03-02 16:14:00|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|1
1646237680000|2022-03-02 16:14:40|2515.4|2511.4|2514.6|2510.6|2515.4|2511.4|2514.6|2510.6|5
1646237690000|2022-03-02 16:14:50|||||||||1
1646237700000|2022-03-02 16:15:00|2514.4|2510.4|2514|2510|2514.4|2510.4|2513.6|2509.6|9
1646237710000|2022-03-02 16:15:10|2514.1|2510.1|2513.6|2509.6|2514.1|2510.1|2513.6|2509.6|1
1646237730000|2022-03-02 16:15:30|||||||||2
1646237750000|2022-03-02 16:15:50|2515.4|2511.4|2515.5|2511.5|2515.6|2511.6|2515.4|2511.4|5
1646237760000|2022-03-02 16:16:00|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|4
1646237790000|2022-03-02 16:16:30|2515.5|2511.5|2516.6|2512.6|2517|2513|2515.5|2511.5|12
1646237800000|2022-03-02 16:16:40|2517.4|2513.4|2517.6|2513.6|2517.6|2513.6|2517.4|2513.4|3
1646237810000|2022-03-02 16:16:50|2517.5|2513.5|2516.6|2512.6|2517.5|2513.5|2516.6|2512.6|6
1646237820000|2022-03-02 16:17:00|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2
1646237830000|2022-03-02 16:17:10|||||||||1
1646237850000|2022-03-02 16:17:30|2517.3|2513.3|2518.5|2514.5|2518.5|2514.5|2517.3|2513.3|22
1646237860000|2022-03-02 16:17:40|2519.3|2515.3|2517.4|2513.4|2519.4|2515.4|2516.9|2512.9|7
1646237870000|2022-03-02 16:17:50|2517.9|2513.9|2517.5|2513.5|2517.9|2513.9|2517.4|2513.4|2
1646237880000|2022-03-02 16:18:00|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|4
1646237890000|2022-03-02 16:18:10|2522.3|2518.3|2522.7|2518.7|2523.2|2519.2|2521.3|2517.3|37
1646237900000|2022-03-02 16:18:20|2523.2|2519.2|2524.2|2520.2|2524.2|2520.2|2522.3|2518.3|22
1646237910000|2022-03-02 16:18:30|2524.3|2520.3|2525.3|2521.3|2526.6|2522.6|2524.3|2520.3|29
1646237920000|2022-03-02 16:18:40|2525.7|2521.7|2526.3|2522.3|2526.3|2522.3|2525.7|2521.7|6
1646237930000|2022-03-02 16:18:50|2527.3|2523.3|2529.3|2525.3|2530.2|2526.2|2527.3|2523.3|87
1646237940000|2022-03-02 16:19:00|2530.1|2526.1|2524.3|2520.3|2530.1|2526.1|2523.9|2519.9|27
1646237950000|2022-03-02 16:19:10|2523.9|2519.9|2527.3|2523.3|2528.3|2524.3|2523.9|2519.9|21
1646237960000|2022-03-02 16:19:20|2526.5|2522.5|2527.3|2523.3|2527.3|2523.3|2526.5|2522.5|9
1646237970000|2022-03-02 16:19:30|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2525.9|2521.9|3
1646237980000|2022-03-02 16:19:40|2525.5|2521.5|2525.9|2521.9|2526.3|2522.3|2525.3|2521.3|7
1646237990000|2022-03-02 16:19:50|2526.3|2522.3|2527.3|2523.3|2528.3|2524.3|2526.3|2522.3|14
1646238000000|2022-03-02 16:20:00|2528.1|2524.1|2528.3|2524.3|2530.2|2526.2|2528.1|2524.1|25
1646238010000|2022-03-02 16:20:10|2529.1|2525.1|2528.8|2524.8|2530.2|2526.2|2528.8|2524.8|11
1646238020000|2022-03-02 16:20:20|2529.7|2525.7|2530.3|2526.3|2530.3|2526.3|2529.3|2525.3|6
1646238030000|2022-03-02 16:20:30|2529.7|2525.7|2530.3|2526.3|2530.3|2526.3|2529.3|2525.3|6
1646238040000|2022-03-02 16:20:40|||||||||3
1646238050000|2022-03-02 16:20:50|2530.2|2526.2|2529.3|2525.3|2530.2|2526.2|2529.3|2525.3|12
1646238060000|2022-03-02 16:21:00|2530.2|2526.2|2530.3|2526.3|2530.3|2526.3|2530.2|2526.2|2
1646238070000|2022-03-02 16:21:10|2531.1|2527.1|2531.7|2527.7|2531.7|2527.7|2531.1|2527.1|13
1646238080000|2022-03-02 16:21:20|2531.3|2527.3|2530.7|2526.7|2531.7|2527.7|2530.3|2526.3|7
1646238090000|2022-03-02 16:21:30|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|2530.3|2526.3|17
1646238100000|2022-03-02 16:21:40|||||||||1
1646238110000|2022-03-02 16:21:50|2530.4|2526.4|2529.2|2525.2|2530.4|2526.4|2528.3|2524.3|12
1646238120000|2022-03-02 16:22:00|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|7
1646238130000|2022-03-02 16:22:10|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|14
1646238140000|2022-03-02 16:22:20|||||||||1
1646238150000|2022-03-02 16:22:30|2529.5|2525.5|2530.3|2526.3|2530.3|2526.3|2529.5|2525.5|19
1646238160000|2022-03-02 16:22:40|||||||||10
1646238170000|2022-03-02 16:22:50|||||||||2
1646238180000|2022-03-02 16:23:00|2531.1|2527.1|2528.3|2524.3|2533.2|2529.2|2528.3|2524.3|34
1646238190000|2022-03-02 16:23:10|||||||||2
1646238200000|2022-03-02 16:23:20|2528.2|2524.2|2527|2523|2528.2|2524.2|2526.9|2522.9|6
1646238210000|2022-03-02 16:23:30|2526.9|2522.9|2526.3|2522.3|2526.9|2522.9|2525.9|2521.9|3
1646238220000|2022-03-02 16:23:40|2525.5|2521.5|2525.4|2521.4|2525.5|2521.5|2525.4|2521.4|2
1646238230000|2022-03-02 16:23:50|2524.9|2520.9|2525.4|2521.4|2525.4|2521.4|2524.5|2520.5|3
1646238240000|2022-03-02 16:24:00|2525.3|2521.3|2525.9|2521.9|2525.9|2521.9|2525.3|2521.3|11
1646238250000|2022-03-02 16:24:10|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2
1646238260000|2022-03-02 16:24:20|2525.3|2521.3|2524.3|2520.3|2525.3|2521.3|2524.3|2520.3|4
1646238270000|2022-03-02 16:24:30|||||||||3
1646238280000|2022-03-02 16:24:40|2523.4|2519.4|2523.9|2519.9|2523.9|2519.9|2523.3|2519.3|6
1646238290000|2022-03-02 16:24:50|2524.3|2520.3|2525.4|2521.4|2525.4|2521.4|2524.3|2520.3|4
1646238300000|2022-03-02 16:25:00|2526.2|2522.2|2525.5|2521.5|2527.1|2523.1|2525.4|2521.4|13
1646238310000|2022-03-02 16:25:10|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|0
1646238320000|2022-03-02 16:25:20|2525.9|2521.9|2525.4|2521.4|2525.9|2521.9|2525.4|2521.4|8
1646238340000|2022-03-02 16:25:40|2525.3|2521.3|2524.4|2520.4|2525.3|2521.3|2524.4|2520.4|12
1646238350000|2022-03-02 16:25:50|2524.3|2520.3|2523.5|2519.5|2524.3|2520.3|2523.5|2519.5|3
1646238360000|2022-03-02 16:26:00|2523.4|2519.4|2524.4|2520.4|2525.3|2521.3|2523.4|2519.4|22
1646238370000|2022-03-02 16:26:10|2524.3|2520.3|2526.3|2522.3|2526.3|2522.3|2524.3|2520.3|10
1646238380000|2022-03-02 16:26:20|||||||||1
1646238390000|2022-03-02 16:26:30|2525.3|2521.3|2524.4|2520.4|2525.3|2521.3|2524.4|2520.4|7
1646238400000|2022-03-02 16:26:40|2524.5|2520.5|2525.3|2521.3|2525.3|2521.3|2524.5|2520.5|4
1646238410000|2022-03-02 16:26:50|2526.3|2522.3|2527.8|2523.8|2527.8|2523.8|2526.3|2522.3|28
1646238420000|2022-03-02 16:27:00|2528.4|2524.4|2530.3|2526.3|2530.3|2526.3|2528.4|2524.4|10
1646238430000|2022-03-02 16:27:10|2531.3|2527.3|2531.3|2527.3|2532.3|2528.3|2531.3|2527.3|11
1646238450000|2022-03-02 16:27:30|2532.3|2528.3|2532.3|2528.3|2532.7|2528.7|2532.3|2528.3|5
1646238460000|2022-03-02 16:27:40|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|7
1646238470000|2022-03-02 16:27:50|||||||||2
1646238480000|2022-03-02 16:28:00|2533.4|2529.4|2532.8|2528.8|2533.4|2529.4|2532.4|2528.4|13
1646238490000|2022-03-02 16:28:10|2532.3|2528.3|2532.7|2528.7|2532.7|2528.7|2532.3|2528.3|1
1646238500000|2022-03-02 16:28:20|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2
1646238510000|2022-03-02 16:28:30|||||||||1
1646238520000|2022-03-02 16:28:40|2531.8|2527.8|2532.2|2528.2|2532.2|2528.2|2531.3|2527.3|8
1646238530000|2022-03-02 16:28:50|2532.4|2528.4|2533.7|2529.7|2533.7|2529.7|2532.4|2528.4|6
1646238540000|2022-03-02 16:29:00|2533.3|2529.3|2534.2|2530.2|2534.2|2530.2|2533.3|2529.3|6
1646238550000|2022-03-02 16:29:10|2533.9|2529.9|2534.2|2530.2|2534.2|2530.2|2533.2|2529.2|5
1646238560000|2022-03-02 16:29:20|2533.7|2529.7|2534.2|2530.2|2534.2|2530.2|2533.7|2529.7|5
1646238580000|2022-03-02 16:29:40|2533.8|2529.8|2534.2|2530.2|2534.2|2530.2|2533.3|2529.3|7
1646238590000|2022-03-02 16:29:50|2534.7|2530.7|2535.1|2531.1|2535.2|2531.2|2534.7|2530.7|3
1646238600000|2022-03-02 16:30:00|2535.3|2531.3|2534.8|2530.8|2535.7|2531.7|2533.4|2529.4|89
1646238610000|2022-03-02 16:30:10|2535.3|2531.3|2535.7|2531.7|2536.3|2532.3|2533.9|2529.9|26
1646238620000|2022-03-02 16:30:20|2535.3|2531.3|2534.4|2530.4|2535.3|2531.3|2534.4|2530.4|1
1646238630000|2022-03-02 16:30:30|2534.3|2530.3|2534.5|2530.5|2535.3|2531.3|2534.3|2530.3|4
1646238640000|2022-03-02 16:30:40|2534.4|2530.4|2534.4|2530.4|2535.3|2531.3|2534.4|2530.4|32
1646238650000|2022-03-02 16:30:50|2534.5|2530.5|2535.3|2531.3|2535.3|2531.3|2534.5|2530.5|3
1646238660000|2022-03-02 16:31:00|2536.3|2532.3|2533.3|2529.3|2536.3|2532.3|2533.3|2529.3|13
1646238670000|2022-03-02 16:31:10|2532.4|2528.4|2533.3|2529.3|2534.3|2530.3|2532.3|2528.3|15
1646238680000|2022-03-02 16:31:20|2532.7|2528.7|2532.1|2528.1|2532.7|2528.7|2532.1|2528.1|7
1646238690000|2022-03-02 16:31:30|2532.2|2528.2|2530.3|2526.3|2532.2|2528.2|2529.9|2525.9|10
1646238700000|2022-03-02 16:31:40|2530.7|2526.7|2529.7|2525.7|2531.3|2527.3|2529.7|2525.7|6
1646238710000|2022-03-02 16:31:50|2529.3|2525.3|2529.8|2525.8|2529.8|2525.8|2528.3|2524.3|8
1646238720000|2022-03-02 16:32:00|2530.2|2526.2|2532.4|2528.4|2532.4|2528.4|2529.8|2525.8|14
1646238730000|2022-03-02 16:32:10|2532.3|2528.3|2532.1|2528.1|2532.3|2528.3|2530.7|2526.7|12
1646238740000|2022-03-02 16:32:20|2532.3|2528.3|2533.2|2529.2|2533.2|2529.2|2532.3|2528.3|3
1646238750000|2022-03-02 16:32:30|2533.5|2529.5|2532.7|2528.7|2534.1|2530.1|2532.7|2528.7|8
1646238760000|2022-03-02 16:32:40|2533.1|2529.1|2532.3|2528.3|2533.2|2529.2|2531.9|2527.9|3
1646238770000|2022-03-02 16:32:50|||||||||15
1646238780000|2022-03-02 16:33:00|2533.1|2529.1|2533.8|2529.8|2534.7|2530.7|2532.8|2528.8|30
1646238790000|2022-03-02 16:33:10|2533.7|2529.7|2534.1|2530.1|2534.2|2530.2|2533.7|2529.7|2
1646238800000|2022-03-02 16:33:20|2533.7|2529.7|2534.2|2530.2|2534.2|2530.2|2532.7|2528.7|11
1646238810000|2022-03-02 16:33:30|2533.7|2529.7|2536.1|2532.1|2536.1|2532.1|2532.7|2528.7|67
1646238820000|2022-03-02 16:33:40|2536.3|2532.3|2536.1|2532.1|2536.3|2532.3|2536.1|2532.1|29
1646238830000|2022-03-02 16:33:50|2535.3|2531.3|2534.9|2530.9|2535.7|2531.7|2534.9|2530.9|18
1646238840000|2022-03-02 16:34:00|2535.3|2531.3|2535.7|2531.7|2536.1|2532.1|2534.3|2530.3|22
1646238850000|2022-03-02 16:34:10|2536.2|2532.2|2536.1|2532.1|2536.2|2532.2|2536.1|2532.1|6
1646238860000|2022-03-02 16:34:20|2534.3|2530.3|2535.1|2531.1|2535.1|2531.1|2534.3|2530.3|2
1646238870000|2022-03-02 16:34:30|2535.3|2531.3|2536.2|2532.2|2536.2|2532.2|2535.3|2531.3|3
1646238880000|2022-03-02 16:34:40|2535.1|2531.1|2535.2|2531.2|2535.2|2531.2|2535.1|2531.1|5
1646238890000|2022-03-02 16:34:50|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|1
1646238900000|2022-03-02 16:35:00|2535.2|2531.2|2535.2|2531.2|2535.6|2531.6|2534.4|2530.4|10
1646238910000|2022-03-02 16:35:10|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|4
1646238920000|2022-03-02 16:35:20|2535.2|2531.2|2535.2|2531.2|2535.9|2531.9|2535.2|2531.2|4
1646238930000|2022-03-02 16:35:30|2534.2|2530.2|2534.3|2530.3|2535.2|2531.2|2534.2|2530.2|6
1646238940000|2022-03-02 16:35:40|2533.5|2529.5|2533.2|2529.2|2533.7|2529.7|2532.7|2528.7|10
1646238950000|2022-03-02 16:35:50|2533.9|2529.9|2534.2|2530.2|2534.2|2530.2|2533.3|2529.3|8
1646238960000|2022-03-02 16:36:00|2534.3|2530.3|2534.2|2530.2|2534.7|2530.7|2534.2|2530.2|16
1646238970000|2022-03-02 16:36:10|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|3
1646238990000|2022-03-02 16:36:30|2534.2|2530.2|2533.2|2529.2|2534.2|2530.2|2533.2|2529.2|6
1646239000000|2022-03-02 16:36:40|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|1
1646239010000|2022-03-02 16:36:50|2533.2|2529.2|2532.3|2528.3|2533.3|2529.3|2532.3|2528.3|15
1646239020000|2022-03-02 16:37:00|2532.2|2528.2|2530.8|2526.8|2532.2|2528.2|2530.3|2526.3|5
1646239030000|2022-03-02 16:37:10|2530.3|2526.3|2531.3|2527.3|2531.3|2527.3|2530.2|2526.2|7
1646239040000|2022-03-02 16:37:20|2530.7|2526.7|2530.3|2526.3|2530.7|2526.7|2530.3|2526.3|8
1646239050000|2022-03-02 16:37:30|||||||||1
1646239060000|2022-03-02 16:37:40|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|1
1646239070000|2022-03-02 16:37:50|||||||||4
1646239090000|2022-03-02 16:38:10|||||||||7
1646239100000|2022-03-02 16:38:20|2532.3|2528.3|2532.2|2528.2|2533.2|2529.2|2532.2|2528.2|12
1646239110000|2022-03-02 16:38:30|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|5
1646239130000|2022-03-02 16:38:50|||||||||1
1646239140000|2022-03-02 16:39:00|2534.4|2530.4|2532.7|2528.7|2534.4|2530.4|2532.7|2528.7|23
1646239150000|2022-03-02 16:39:10|2533.1|2529.1|2533.2|2529.2|2533.2|2529.2|2533.1|2529.1|2
1646239160000|2022-03-02 16:39:20|||||||||1
1646239170000|2022-03-02 16:39:30|2533.5|2529.5|2534.3|2530.3|2534.3|2530.3|2533.5|2529.5|2
1646239180000|2022-03-02 16:39:40|2534.2|2530.2|2533.3|2529.3|2534.2|2530.2|2533.3|2529.3|1
1646239190000|2022-03-02 16:39:50|||||||||15
1646239200000|2022-03-02 16:40:00|2533.2|2529.2|2532.2|2528.2|2533.2|2529.2|2532.2|2528.2|3
1646239210000|2022-03-02 16:40:10|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|5
1646239220000|2022-03-02 16:40:20|2531.3|2527.3|2531.7|2527.7|2531.7|2527.7|2531.3|2527.3|3
1646239230000|2022-03-02 16:40:30|2531.2|2527.2|2530.7|2526.7|2531.3|2527.3|2530.7|2526.7|10
1646239240000|2022-03-02 16:40:40|2530.3|2526.3|2531.3|2527.3|2531.3|2527.3|2530.3|2526.3|11
1646239250000|2022-03-02 16:40:50|2530.3|2526.3|2530.3|2526.3|2531.3|2527.3|2530.3|2526.3|7
1646239260000|2022-03-02 16:41:00|2530.1|2526.1|2529.7|2525.7|2530.2|2526.2|2529.3|2525.3|14
1646239270000|2022-03-02 16:41:10|2530.1|2526.1|2530.2|2526.2|2530.2|2526.2|2530.1|2526.1|3
1646239280000|2022-03-02 16:41:20|2529.7|2525.7|2530.2|2526.2|2530.2|2526.2|2529.7|2525.7|8
1646239290000|2022-03-02 16:41:30|2529.7|2525.7|2529.3|2525.3|2529.7|2525.7|2529.3|2525.3|4
1646239300000|2022-03-02 16:41:40|2529.7|2525.7|2529.2|2525.2|2529.7|2525.7|2529.2|2525.2|2
1646239310000|2022-03-02 16:41:50|2529.1|2525.1|2527.8|2523.8|2529.1|2525.1|2527.7|2523.7|9
1646239320000|2022-03-02 16:42:00|2527.7|2523.7|2528.3|2524.3|2528.9|2524.9|2526.4|2522.4|61
1646239330000|2022-03-02 16:42:10|2527.9|2523.9|2528.9|2524.9|2528.9|2524.9|2526.4|2522.4|36
1646239340000|2022-03-02 16:42:20|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|1
1646239370000|2022-03-02 16:42:50|2529.3|2525.3|2531.3|2527.3|2531.3|2527.3|2528.3|2524.3|11
1646239380000|2022-03-02 16:43:00|2532.2|2528.2|2532.3|2528.3|2532.3|2528.3|2531.3|2527.3|6
1646239390000|2022-03-02 16:43:10|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|10
1646239410000|2022-03-02 16:43:30|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|5
1646239420000|2022-03-02 16:43:40|2533.1|2529.1|2532.3|2528.3|2533.1|2529.1|2532.3|2528.3|3
1646239430000|2022-03-02 16:43:50|2533.3|2529.3|2533.4|2529.4|2533.4|2529.4|2532.9|2528.9|4
1646239440000|2022-03-02 16:44:00|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2
1646239450000|2022-03-02 16:44:10|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|7
1646239460000|2022-03-02 16:44:20|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|1
1646239470000|2022-03-02 16:44:30|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|1
1646239490000|2022-03-02 16:44:50|||||||||13
1646239500000|2022-03-02 16:45:00|2534.2|2530.2|2535.2|2531.2|2535.2|2531.2|2534.2|2530.2|15
1646239510000|2022-03-02 16:45:10|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|4
1646239520000|2022-03-02 16:45:20|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|7
1646239530000|2022-03-02 16:45:30|2533.9|2529.9|2533.8|2529.8|2533.9|2529.9|2532.7|2528.7|11
1646239540000|2022-03-02 16:45:40|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|1
1646239550000|2022-03-02 16:45:50|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|88
1646239560000|2022-03-02 16:46:00|2534.1|2530.1|2534.6|2530.6|2534.6|2530.6|2534.1|2530.1|5
1646239570000|2022-03-02 16:46:10|2534.9|2530.9|2535.1|2531.1|2535.1|2531.1|2534.9|2530.9|36
1646239580000|2022-03-02 16:46:20|2536.2|2532.2|2538.1|2534.1|2539.1|2535.1|2536.2|2532.2|25
1646239590000|2022-03-02 16:46:30|2538.2|2534.2|2539.1|2535.1|2539.1|2535.1|2538.2|2534.2|11
1646239600000|2022-03-02 16:46:40|||||||||12
1646239610000|2022-03-02 16:46:50|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2539.1|2535.1|2
1646239620000|2022-03-02 16:47:00|2539.1|2535.1|2538.7|2534.7|2539.2|2535.2|2538.7|2534.7|30
1646239630000|2022-03-02 16:47:10|2538.2|2534.2|2539.1|2535.1|2539.1|2535.1|2538.2|2534.2|3
1646239640000|2022-03-02 16:47:20|2538.7|2534.7|2538.6|2534.6|2538.7|2534.7|2538.1|2534.1|10
1646239650000|2022-03-02 16:47:30|2538.9|2534.9|2539.1|2535.1|2539.1|2535.1|2538.9|2534.9|10
1646239660000|2022-03-02 16:47:40|2538.9|2534.9|2539.1|2535.1|2539.1|2535.1|2538.1|2534.1|31
1646239670000|2022-03-02 16:47:50|2538.7|2534.7|2541.1|2537.1|2541.1|2537.1|2538.7|2534.7|59
1646239680000|2022-03-02 16:48:00|2540.7|2536.7|2537.3|2533.3|2540.9|2536.9|2537.3|2533.3|122
1646239690000|2022-03-02 16:48:10|2536.9|2532.9|2536.1|2532.1|2536.9|2532.9|2535.2|2531.2|33
1646239700000|2022-03-02 16:48:20|2536.3|2532.3|2536.9|2532.9|2537.1|2533.1|2536.1|2532.1|16
1646239710000|2022-03-02 16:48:30|2537.1|2533.1|2536.2|2532.2|2537.1|2533.1|2536.2|2532.2|9
1646239720000|2022-03-02 16:48:40|2537.1|2533.1|2537.2|2533.2|2537.2|2533.2|2537.1|2533.1|40
1646239730000|2022-03-02 16:48:50|||||||||76
1646239740000|2022-03-02 16:49:00|2536.2|2532.2|2534.2|2530.2|2536.2|2532.2|2534.1|2530.1|54
1646239750000|2022-03-02 16:49:10|2535.1|2531.1|2535.1|2531.1|2535.8|2531.8|2535.1|2531.1|29
1646239760000|2022-03-02 16:49:20|2535.2|2531.2|2534.1|2530.1|2535.2|2531.2|2534.1|2530.1|29
1646239770000|2022-03-02 16:49:30|2535.2|2531.2|2535.1|2531.1|2535.9|2531.9|2535.1|2531.1|27
1646239780000|2022-03-02 16:49:40|2535.4|2531.4|2534.9|2530.9|2535.9|2531.9|2534.9|2530.9|264
1646239790000|2022-03-02 16:49:50|2534.8|2530.8|2534.9|2530.9|2534.9|2530.9|2534.7|2530.7|49
1646239800000|2022-03-02 16:50:00|||||||||37
1646239810000|2022-03-02 16:50:10|||||||||17
1646239820000|2022-03-02 16:50:20|2535.1|2531.1|2534.9|2530.9|2535.1|2531.1|2534.9|2530.9|84
1646239830000|2022-03-02 16:50:30|||||||||3
1646239840000|2022-03-02 16:50:40|||||||||1
1646239860000|2022-03-02 16:51:00|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|43
1646239870000|2022-03-02 16:51:10|2533.9|2529.9|2534.1|2530.1|2534.1|2530.1|2533.9|2529.9|39
1646239890000|2022-03-02 16:51:30|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|23
1646239900000|2022-03-02 16:51:40|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|6
1646239910000|2022-03-02 16:51:50|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|62
1646239920000|2022-03-02 16:52:00|2533.8|2529.8|2533.4|2529.4|2533.8|2529.8|2533.4|2529.4|12
1646239930000|2022-03-02 16:52:10|2533.8|2529.8|2531.8|2527.8|2533.8|2529.8|2531.8|2527.8|9
1646239940000|2022-03-02 16:52:20|2532.4|2528.4|2532.8|2528.8|2532.8|2528.8|2532.4|2528.4|1
1646239970000|2022-03-02 16:52:50|2532.9|2528.9|2533.8|2529.8|2533.8|2529.8|2532.9|2528.9|23
1646239980000|2022-03-02 16:53:00|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|11
1646240000000|2022-03-02 16:53:20|||||||||7
1646240020000|2022-03-02 16:53:40|2532.4|2528.4|2532.3|2528.3|2532.9|2528.9|2532.3|2528.3|22
1646240030000|2022-03-02 16:53:50|2531.9|2527.9|2530.9|2526.9|2531.9|2527.9|2530.9|2526.9|15
1646240040000|2022-03-02 16:54:00|2531.2|2527.2|2531.1|2527.1|2531.4|2527.4|2531.1|2527.1|27
1646240050000|2022-03-02 16:54:10|2531.4|2527.4|2531.9|2527.9|2531.9|2527.9|2531.4|2527.4|8
1646240070000|2022-03-02 16:54:30|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|1
1646240080000|2022-03-02 16:54:40|2531.1|2527.1|2531.8|2527.8|2531.8|2527.8|2531.1|2527.1|5
1646240090000|2022-03-02 16:54:50|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|2
1646240100000|2022-03-02 16:55:00|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|2
1646240110000|2022-03-02 16:55:10|2531.8|2527.8|2531.9|2527.9|2531.9|2527.9|2531.8|2527.8|3
1646240120000|2022-03-02 16:55:20|2531.8|2527.8|2531.9|2527.9|2531.9|2527.9|2531.8|2527.8|13
1646240130000|2022-03-02 16:55:30|2532.1|2528.1|2531.1|2527.1|2532.1|2528.1|2531.1|2527.1|5
1646240140000|2022-03-02 16:55:40|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|2
1646240150000|2022-03-02 16:55:50|2531.4|2527.4|2531.8|2527.8|2531.8|2527.8|2531.4|2527.4|4
1646240170000|2022-03-02 16:56:10|2531.1|2527.1|2531.8|2527.8|2531.8|2527.8|2530.9|2526.9|5
1646240190000|2022-03-02 16:56:30|2531.9|2527.9|2531.8|2527.8|2531.9|2527.9|2530.9|2526.9|11
1646240200000|2022-03-02 16:56:40|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|4
1646240210000|2022-03-02 16:56:50|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|1
1646240220000|2022-03-02 16:57:00|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|2530.9|2526.9|11
1646240270000|2022-03-02 16:57:50|2531.8|2527.8|2530.9|2526.9|2531.8|2527.8|2530.9|2526.9|5
1646240280000|2022-03-02 16:58:00|2531.1|2527.1|2531.8|2527.8|2531.8|2527.8|2531.1|2527.1|1
1646240290000|2022-03-02 16:58:10|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|0
1646240310000|2022-03-02 16:58:30|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2
1646240320000|2022-03-02 16:58:40|2531.1|2527.1|2529.9|2525.9|2531.1|2527.1|2529.9|2525.9|26
1646240330000|2022-03-02 16:58:50|2530.1|2526.1|2529.2|2525.2|2530.1|2526.1|2529.2|2525.2|8
1646240340000|2022-03-02 16:59:00|2528.9|2524.9|2529.4|2525.4|2530.1|2526.1|2528.9|2524.9|10
1646240350000|2022-03-02 16:59:10|2529.9|2525.9|2529.1|2525.1|2529.9|2525.9|2529.1|2525.1|3
1646240360000|2022-03-02 16:59:20|2529.3|2525.3|2529.6|2525.6|2530.1|2526.1|2529.1|2525.1|14
1646240370000|2022-03-02 16:59:30|2529.2|2525.2|2529.9|2525.9|2529.9|2525.9|2529.2|2525.2|5
1646240380000|2022-03-02 16:59:40|2530.1|2526.1|2529.1|2525.1|2530.1|2526.1|2529.1|2525.1|3
1646240390000|2022-03-02 16:59:50|||||||||4
1646240400000|2022-03-02 17:00:00|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|0
1646240410000|2022-03-02 17:00:10|||||||||1
1646240450000|2022-03-02 17:00:50|||||||||1
1646240490000|2022-03-02 17:01:30|2530.3|2526.3|2531.1|2527.1|2531.1|2527.1|2530.3|2526.3|25
1646240500000|2022-03-02 17:01:40|2530.6|2526.6|2531.1|2527.1|2531.1|2527.1|2530.6|2526.6|11
1646240530000|2022-03-02 17:02:10|||||||||1
1646240540000|2022-03-02 17:02:20|2531.2|2527.2|2532.6|2528.6|2532.6|2528.6|2531.2|2527.2|1
1646240550000|2022-03-02 17:02:30|2532.1|2528.1|2532.4|2528.4|2532.4|2528.4|2532.1|2528.1|5
1646240560000|2022-03-02 17:02:40|||||||||1
1646240580000|2022-03-02 17:03:00|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|0
1646240600000|2022-03-02 17:03:20|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|31
1646240610000|2022-03-02 17:03:30|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|0
1646240620000|2022-03-02 17:03:40|2531.1|2527.1|2530.1|2526.1|2531.1|2527.1|2530.1|2526.1|7
1646240640000|2022-03-02 17:04:00|2529.3|2525.3|2529.1|2525.1|2529.3|2525.3|2529.1|2525.1|13
1646240650000|2022-03-02 17:04:10|||||||||1
1646240690000|2022-03-02 17:04:50|||||||||14
1646240750000|2022-03-02 17:05:50|||||||||1
1646240850000|2022-03-02 17:07:30|||||||||2
1646240900000|2022-03-02 17:08:20|||||||||1
1646240910000|2022-03-02 17:08:30|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|1
1646240920000|2022-03-02 17:08:40|2528.8|2524.8|2527.2|2523.2|2528.8|2524.8|2527.2|2523.2|7
1646240940000|2022-03-02 17:09:00|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|0
1646240950000|2022-03-02 17:09:10|2528.1|2524.1|2528.1|2524.1|2528.1|2524.1|2528.1|2524.1|6
1646240960000|2022-03-02 17:09:20|||||||||1
1646240970000|2022-03-02 17:09:30|2528.6|2524.6|2528.1|2524.1|2528.6|2524.6|2528.1|2524.1|13
1646240980000|2022-03-02 17:09:40|2528.9|2524.9|2529.1|2525.1|2529.1|2525.1|2528.9|2524.9|2
1646241000000|2022-03-02 17:10:00|||||||||3
1646241010000|2022-03-02 17:10:10|||||||||4
1646241040000|2022-03-02 17:10:40|2532.1|2528.1|2532.1|2528.1|2533.1|2529.1|2531.7|2527.7|10
1646241050000|2022-03-02 17:10:50|||||||||8
1646241060000|2022-03-02 17:11:00|2532.2|2528.2|2532.1|2528.1|2533.1|2529.1|2531.7|2527.7|7
1646241070000|2022-03-02 17:11:10|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|1
1646241080000|2022-03-02 17:11:20|||||||||1
1646241100000|2022-03-02 17:11:40|2532.7|2528.7|2532.1|2528.1|2532.7|2528.7|2531.2|2527.2|7
1646241110000|2022-03-02 17:11:50|2532.2|2528.2|2531.2|2527.2|2532.2|2528.2|2531.2|2527.2|16
1646241120000|2022-03-02 17:12:00|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|0
1646241130000|2022-03-02 17:12:10|2529.2|2525.2|2529.1|2525.1|2529.2|2525.2|2529.1|2525.1|10
1646241180000|2022-03-02 17:13:00|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|1
1646241200000|2022-03-02 17:13:20|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|6
1646241210000|2022-03-02 17:13:30|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|4
1646241270000|2022-03-02 17:14:30|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|0
1646241290000|2022-03-02 17:14:50|||||||||1
1646241300000|2022-03-02 17:15:00|2529.2|2525.2|2531.6|2527.6|2531.6|2527.6|2529.2|2525.2|17
1646241310000|2022-03-02 17:15:10|2531.2|2527.2|2530.1|2526.1|2531.2|2527.2|2530.1|2526.1|4
1646241330000|2022-03-02 17:15:30|2530.6|2526.6|2531.3|2527.3|2531.7|2527.7|2530.6|2526.6|9
1646241340000|2022-03-02 17:15:40|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|5
1646241350000|2022-03-02 17:15:50|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|9
1646241360000|2022-03-02 17:16:00|2532.3|2528.3|2532.7|2528.7|2532.7|2528.7|2532.3|2528.3|1
1646241370000|2022-03-02 17:16:10|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|1
1646241410000|2022-03-02 17:16:50|||||||||2
1646241450000|2022-03-02 17:17:30|||||||||2
1646241480000|2022-03-02 17:18:00|||||||||1
1646241520000|2022-03-02 17:18:40|||||||||1
1646241530000|2022-03-02 17:18:50|||||||||1
1646241560000|2022-03-02 17:19:20|||||||||1
1646241590000|2022-03-02 17:19:50|||||||||1
1646241610000|2022-03-02 17:20:10|||||||||1
1646241640000|2022-03-02 17:20:40|||||||||3
1646241670000|2022-03-02 17:21:10|2532.1|2528.1|2531.7|2527.7|2532.1|2528.1|2531.7|2527.7|44
1646241680000|2022-03-02 17:21:20|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2
1646241730000|2022-03-02 17:22:10|||||||||1
1646241750000|2022-03-02 17:22:30|||||||||2
1646241760000|2022-03-02 17:22:40|2531.1|2527.1|2530.7|2526.7|2531.1|2527.1|2530.7|2526.7|4
1646241800000|2022-03-02 17:23:20|||||||||1
1646241810000|2022-03-02 17:23:30|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|0
1646241830000|2022-03-02 17:23:50|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|1
1646241840000|2022-03-02 17:24:00|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|0
1646241850000|2022-03-02 17:24:10|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|0
1646241870000|2022-03-02 17:24:30|2531.1|2527.1|2531.2|2527.2|2531.2|2527.2|2531.1|2527.1|6
1646241890000|2022-03-02 17:24:50|2532|2528|2532.1|2528.1|2532.1|2528.1|2532|2528|1
1646241900000|2022-03-02 17:25:00|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|0
1646241910000|2022-03-02 17:25:10|2533.2|2529.2|2532.2|2528.2|2533.2|2529.2|2532.2|2528.2|28
1646241920000|2022-03-02 17:25:20|2532.6|2528.6|2532.7|2528.7|2532.7|2528.7|2532.6|2528.6|0
1646241940000|2022-03-02 17:25:40|2533.1|2529.1|2533.2|2529.2|2533.2|2529.2|2533.1|2529.1|2
1646242050000|2022-03-02 17:27:30|||||||||2
1646242170000|2022-03-02 17:29:30|||||||||1
1646242190000|2022-03-02 17:29:50|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|97
1646242230000|2022-03-02 17:30:30|||||||||2
1646242250000|2022-03-02 17:30:50|||||||||2
1646242260000|2022-03-02 17:31:00|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|14
1646242270000|2022-03-02 17:31:10|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|2
1646242290000|2022-03-02 17:31:30|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|1
1646242300000|2022-03-02 17:31:40|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|7
1646242320000|2022-03-02 17:32:00|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|0
1646242350000|2022-03-02 17:32:30|||||||||2
1646242380000|2022-03-02 17:33:00|||||||||4
1646242410000|2022-03-02 17:33:30|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|9
1646242420000|2022-03-02 17:33:40|||||||||1
1646242490000|2022-03-02 17:34:50|||||||||12
1646242530000|2022-03-02 17:35:30|||||||||2
1646242550000|2022-03-02 17:35:50|||||||||11
1646242590000|2022-03-02 17:36:30|||||||||2
1646242650000|2022-03-02 17:37:30|||||||||1
1646242680000|2022-03-02 17:38:00|||||||||15
1646242700000|2022-03-02 17:38:20|||||||||1
1646242750000|2022-03-02 17:39:10|||||||||1
1646242790000|2022-03-02 17:39:50|||||||||20
1646242800000|2022-03-02 17:40:00|||||||||2
1646242810000|2022-03-02 17:40:10|||||||||1
1646242830000|2022-03-02 17:40:30|||||||||2
1646242860000|2022-03-02 17:41:00|||||||||2
1646242870000|2022-03-02 17:41:10|||||||||1
1646242900000|2022-03-02 17:41:40|2535|2531|2536.2|2532.2|2536.2|2532.2|2535|2531|14
1646242920000|2022-03-02 17:42:00|2536.1|2532.1|2535.3|2531.3|2536.1|2532.1|2535.3|2531.3|7
1646242930000|2022-03-02 17:42:10|2535.2|2531.2|2536.2|2532.2|2536.2|2532.2|2535.2|2531.2|2
1646242960000|2022-03-02 17:42:40|||||||||1
1646242990000|2022-03-02 17:43:10|||||||||1
1646243000000|2022-03-02 17:43:20|||||||||1
1646243020000|2022-03-02 17:43:40|||||||||1
1646243030000|2022-03-02 17:43:50|2535.2|2531.2|2535.7|2531.7|2535.7|2531.7|2535.2|2531.2|12
1646243050000|2022-03-02 17:44:10|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2535.7|2531.7|1
1646243090000|2022-03-02 17:44:50|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|23
1646243100000|2022-03-02 17:45:00|2535.2|2531.2|2535.6|2531.6|2535.6|2531.6|2535.2|2531.2|15
1646243110000|2022-03-02 17:45:10|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|0
1646243120000|2022-03-02 17:45:20|||||||||1
1646243150000|2022-03-02 17:45:50|2535.3|2531.3|2535.7|2531.7|2535.7|2531.7|2535.2|2531.2|4
1646243160000|2022-03-02 17:46:00|2536.1|2532.1|2535.7|2531.7|2536.1|2532.1|2535.7|2531.7|1
1646243240000|2022-03-02 17:47:20|2535.8|2531.8|2536.2|2532.2|2536.2|2532.2|2535.8|2531.8|17
1646243250000|2022-03-02 17:47:30|2536.1|2532.1|2535.7|2531.7|2536.1|2532.1|2535.7|2531.7|2
1646243260000|2022-03-02 17:47:40|||||||||1
1646243270000|2022-03-02 17:47:50|||||||||1
1646243280000|2022-03-02 17:48:00|2535.8|2531.8|2536.2|2532.2|2536.2|2532.2|2535.8|2531.8|3
1646243350000|2022-03-02 17:49:10|||||||||19
1646243360000|2022-03-02 17:49:20|||||||||2
1646243370000|2022-03-02 17:49:30|||||||||1
1646243400000|2022-03-02 17:50:00|||||||||4
1646243420000|2022-03-02 17:50:20|||||||||2
1646243440000|2022-03-02 17:50:40|2535.4|2531.4|2535.2|2531.2|2535.4|2531.4|2535.2|2531.2|6
1646243450000|2022-03-02 17:50:50|||||||||2
1646243520000|2022-03-02 17:52:00|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|72
1646243530000|2022-03-02 17:52:10|2533.3|2529.3|2533.8|2529.8|2534.2|2530.2|2532.9|2528.9|11
1646243540000|2022-03-02 17:52:20|||||||||23
1646243550000|2022-03-02 17:52:30|2533.4|2529.4|2533.3|2529.3|2533.4|2529.4|2533.3|2529.3|3
1646243570000|2022-03-02 17:52:50|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|40
1646243590000|2022-03-02 17:53:10|2532.9|2528.9|2533.3|2529.3|2533.3|2529.3|2532.9|2528.9|1
1646243600000|2022-03-02 17:53:20|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|97
1646243630000|2022-03-02 17:53:50|2532.4|2528.4|2531.4|2527.4|2532.4|2528.4|2531.4|2527.4|80
1646243640000|2022-03-02 17:54:00|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|4
1646243650000|2022-03-02 17:54:10|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|53
1646243660000|2022-03-02 17:54:20|2531.4|2527.4|2531.8|2527.8|2531.8|2527.8|2531.3|2527.3|23
1646243670000|2022-03-02 17:54:30|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|0
1646243690000|2022-03-02 17:54:50|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|0
1646243700000|2022-03-02 17:55:00|2531.9|2527.9|2530.9|2526.9|2532.3|2528.3|2530.9|2526.9|38
1646243710000|2022-03-02 17:55:10|2530.7|2526.7|2530.4|2526.4|2530.7|2526.7|2530.4|2526.4|45
1646243720000|2022-03-02 17:55:20|||||||||3
1646243730000|2022-03-02 17:55:30|2529.6|2525.6|2529.7|2525.7|2529.7|2525.7|2529.6|2525.6|15
1646243740000|2022-03-02 17:55:40|2529.8|2525.8|2530.6|2526.6|2530.6|2526.6|2529.8|2525.8|4
1646243760000|2022-03-02 17:56:00|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2529.6|2525.6|52
1646243770000|2022-03-02 17:56:10|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2
1646243790000|2022-03-02 17:56:30|2529.7|2525.7|2529.6|2525.6|2529.7|2525.7|2529.6|2525.6|39
1646243820000|2022-03-02 17:57:00|2529.7|2525.7|2529.2|2525.2|2529.7|2525.7|2529.2|2525.2|50
1646243830000|2022-03-02 17:57:10|2528.9|2524.9|2528.8|2524.8|2528.9|2524.9|2528.8|2524.8|0
1646243840000|2022-03-02 17:57:20|||||||||2
1646243850000|2022-03-02 17:57:30|||||||||2
1646243860000|2022-03-02 17:57:40|2528.9|2524.9|2529.3|2525.3|2529.7|2525.7|2528.9|2524.9|8
1646243880000|2022-03-02 17:58:00|2529.2|2525.2|2529.3|2525.3|2529.3|2525.3|2529.2|2525.2|3
1646243890000|2022-03-02 17:58:10|2529.1|2525.1|2528.3|2524.3|2529.1|2525.1|2528.3|2524.3|2
1646243900000|2022-03-02 17:58:20|2528.7|2524.7|2529.2|2525.2|2529.2|2525.2|2528.7|2524.7|3
1646243910000|2022-03-02 17:58:30|2529.6|2525.6|2530.4|2526.4|2530.4|2526.4|2529.6|2525.6|78
1646243920000|2022-03-02 17:58:40|2529.9|2525.9|2530.1|2526.1|2530.1|2526.1|2529.9|2525.9|1
1646243930000|2022-03-02 17:58:50|||||||||8
1646243940000|2022-03-02 17:59:00|2529.7|2525.7|2530.1|2526.1|2530.1|2526.1|2529.7|2525.7|1
1646243950000|2022-03-02 17:59:10|2530.4|2526.4|2531.4|2527.4|2531.4|2527.4|2530.4|2526.4|4
1646243960000|2022-03-02 17:59:20|2531.6|2527.6|2532.6|2528.6|2532.6|2528.6|2531.6|2527.6|4
1646243970000|2022-03-02 17:59:30|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|0
1646243980000|2022-03-02 17:59:40|2533.4|2529.4|2533.6|2529.6|2533.6|2529.6|2533.2|2529.2|12
1646243990000|2022-03-02 17:59:50|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|3
1646244000000|2022-03-02 18:00:00|2533.6|2529.6|2532.1|2528.1|2533.6|2529.6|2532.1|2528.1|87
1646244030000|2022-03-02 18:00:30|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|3
1646244130000|2022-03-02 18:02:10|||||||||2
1646244140000|2022-03-02 18:02:20|||||||||2
1646244150000|2022-03-02 18:02:30|2531.2|2527.2|2530.8|2526.8|2531.6|2527.6|2530.8|2526.8|6
1646244160000|2022-03-02 18:02:40|2531.2|2527.2|2530.8|2526.8|2531.2|2527.2|2530.8|2526.8|3
1646244170000|2022-03-02 18:02:50|2531.3|2527.3|2531.7|2527.7|2531.7|2527.7|2531.2|2527.2|3
1646244180000|2022-03-02 18:03:00|2531.3|2527.3|2531.7|2527.7|2531.7|2527.7|2531.3|2527.3|3
1646244190000|2022-03-02 18:03:10|||||||||3
1646244210000|2022-03-02 18:03:30|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|1
1646244230000|2022-03-02 18:03:50|||||||||2
1646244240000|2022-03-02 18:04:00|2530.8|2526.8|2531.7|2527.7|2531.7|2527.7|2530.8|2526.8|2
1646244250000|2022-03-02 18:04:10|2531.3|2527.3|2530.8|2526.8|2531.3|2527.3|2530.8|2526.8|3
1646244270000|2022-03-02 18:04:30|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|1
1646244280000|2022-03-02 18:04:40|2531.1|2527.1|2531.2|2527.2|2531.7|2527.7|2531.1|2527.1|5
1646244320000|2022-03-02 18:05:20|||||||||1
1646244340000|2022-03-02 18:05:40|2531.6|2527.6|2531.7|2527.7|2531.7|2527.7|2531.6|2527.6|0
1646244350000|2022-03-02 18:05:50|2531.3|2527.3|2531.2|2527.2|2531.3|2527.3|2531.2|2527.2|0
1646244370000|2022-03-02 18:06:10|2531.7|2527.7|2532.7|2528.7|2532.7|2528.7|2531.2|2527.2|11
1646244390000|2022-03-02 18:06:30|||||||||5
1646244520000|2022-03-02 18:08:40|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|9
1646244530000|2022-03-02 18:08:50|2531.6|2527.6|2531.2|2527.2|2531.6|2527.6|2531.2|2527.2|3
1646244560000|2022-03-02 18:09:20|2531.6|2527.6|2531.7|2527.7|2531.7|2527.7|2531.6|2527.6|0
1646244580000|2022-03-02 18:09:40|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|0
1646244610000|2022-03-02 18:10:10|2531.3|2527.3|2531.2|2527.2|2531.3|2527.3|2531.2|2527.2|1
1646244620000|2022-03-02 18:10:20|2531.3|2527.3|2531.8|2527.8|2531.8|2527.8|2531.3|2527.3|2
1646244660000|2022-03-02 18:11:00|2531.7|2527.7|2531.9|2527.9|2531.9|2527.9|2530.9|2526.9|3
1646244680000|2022-03-02 18:11:20|2532.3|2528.3|2532.7|2528.7|2532.7|2528.7|2532.3|2528.3|9
1646244690000|2022-03-02 18:11:30|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|0
1646244720000|2022-03-02 18:12:00|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|2
1646244730000|2022-03-02 18:12:10|||||||||1
1646244740000|2022-03-02 18:12:20|||||||||2
1646244760000|2022-03-02 18:12:40|||||||||2
1646244780000|2022-03-02 18:13:00|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2
1646244790000|2022-03-02 18:13:10|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|3
1646244800000|2022-03-02 18:13:20|||||||||2
1646244820000|2022-03-02 18:13:40|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2
1646244830000|2022-03-02 18:13:50|2532.7|2528.7|2532.3|2528.3|2532.9|2528.9|2532.3|2528.3|1
1646244840000|2022-03-02 18:14:00|2531.9|2527.9|2532.8|2528.8|2532.8|2528.8|2531.9|2527.9|1
1646244860000|2022-03-02 18:14:20|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|5
1646244880000|2022-03-02 18:14:40|||||||||1
1646244900000|2022-03-02 18:15:00|||||||||3
1646244910000|2022-03-02 18:15:10|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2
1646244930000|2022-03-02 18:15:30|2532.9|2528.9|2533.2|2529.2|2533.2|2529.2|2532.8|2528.8|1
1646244940000|2022-03-02 18:15:40|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|1
1646244960000|2022-03-02 18:16:00|2533.4|2529.4|2533.3|2529.3|2533.4|2529.4|2533.3|2529.3|1
1646244970000|2022-03-02 18:16:10|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|0
1646244980000|2022-03-02 18:16:20|||||||||2
1646244990000|2022-03-02 18:16:30|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|2532.7|2528.7|8
1646245020000|2022-03-02 18:17:00|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2
1646245040000|2022-03-02 18:17:20|||||||||1
1646245050000|2022-03-02 18:17:30|||||||||2
1646245060000|2022-03-02 18:17:40|2533.2|2529.2|2533.8|2529.8|2533.8|2529.8|2533.2|2529.2|2
1646245070000|2022-03-02 18:17:50|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|0
1646245090000|2022-03-02 18:18:10|2533|2529|2532.9|2528.9|2533|2529|2532.8|2528.8|0
1646245140000|2022-03-02 18:19:00|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|0
1646245180000|2022-03-02 18:19:40|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|9
1646245190000|2022-03-02 18:19:50|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2
1646245200000|2022-03-02 18:20:00|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|2
1646245210000|2022-03-02 18:20:10|2533.4|2529.4|2533.2|2529.2|2533.4|2529.4|2533.2|2529.2|6
1646245220000|2022-03-02 18:20:20|2532.8|2528.8|2533.2|2529.2|2533.2|2529.2|2532.8|2528.8|1
1646245230000|2022-03-02 18:20:30|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|0
1646245270000|2022-03-02 18:21:10|2533.2|2529.2|2532.8|2528.8|2533.2|2529.2|2532.8|2528.8|1
1646245310000|2022-03-02 18:21:50|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|1
1646245320000|2022-03-02 18:22:00|2532.2|2528.2|2531.8|2527.8|2532.2|2528.2|2531.8|2527.8|0
1646245350000|2022-03-02 18:22:30|||||||||2
1646245360000|2022-03-02 18:22:40|||||||||1
1646245380000|2022-03-02 18:23:00|||||||||1
1646245390000|2022-03-02 18:23:10|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|2
1646245400000|2022-03-02 18:23:20|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|0
1646245410000|2022-03-02 18:23:30|2530.4|2526.4|2529.8|2525.8|2530.4|2526.4|2529.8|2525.8|0
1646245420000|2022-03-02 18:23:40|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|1
1646245430000|2022-03-02 18:23:50|||||||||1
1646245440000|2022-03-02 18:24:00|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|0
1646245450000|2022-03-02 18:24:10|2530.3|2526.3|2530.7|2526.7|2530.7|2526.7|2530.3|2526.3|1
1646245460000|2022-03-02 18:24:20|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|1
1646245470000|2022-03-02 18:24:30|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|2531.4|2527.4|3
1646245480000|2022-03-02 18:24:40|2531.4|2527.4|2531.9|2527.9|2531.9|2527.9|2531.4|2527.4|0
1646245490000|2022-03-02 18:24:50|2532.8|2528.8|2532.4|2528.4|2532.8|2528.8|2532.4|2528.4|5
1646245500000|2022-03-02 18:25:00|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|5
1646245510000|2022-03-02 18:25:10|2532.2|2528.2|2532.3|2528.3|2532.3|2528.3|2532.2|2528.2|1
1646245520000|2022-03-02 18:25:20|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|3
1646245540000|2022-03-02 18:25:40|2533.3|2529.3|2534.3|2530.3|2534.3|2530.3|2533.3|2529.3|4
1646245560000|2022-03-02 18:26:00|2534.4|2530.4|2534.4|2530.4|2534.4|2530.4|2534.4|2530.4|0
1646245590000|2022-03-02 18:26:30|||||||||1
1646245600000|2022-03-02 18:26:40|2534.8|2530.8|2534.4|2530.4|2534.8|2530.8|2534.4|2530.4|2
1646245610000|2022-03-02 18:26:50|||||||||3
1646245650000|2022-03-02 18:27:30|||||||||2
1646245670000|2022-03-02 18:27:50|||||||||2
1646245680000|2022-03-02 18:28:00|||||||||1
1646245690000|2022-03-02 18:28:10|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|14
1646245700000|2022-03-02 18:28:20|2534.4|2530.4|2534.4|2530.4|2534.4|2530.4|2534.4|2530.4|1
1646245710000|2022-03-02 18:28:30|||||||||1
1646245730000|2022-03-02 18:28:50|2533.4|2529.4|2533.3|2529.3|2533.4|2529.4|2533.3|2529.3|10
1646245740000|2022-03-02 18:29:00|||||||||3
1646245750000|2022-03-02 18:29:10|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|1
1646245760000|2022-03-02 18:29:20|||||||||4
1646245770000|2022-03-02 18:29:30|||||||||11
1646245780000|2022-03-02 18:29:40|||||||||3
1646245790000|2022-03-02 18:29:50|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2532.8|2528.8|14
1646300700000|2022-03-03 09:45:00|2537.8|2533.8|2537|2533|2537.8|2533.8|2537|2533|24
1646300710000|2022-03-03 09:45:10|2536.6|2532.6|2535.5|2531.5|2536.6|2532.6|2534.5|2530.5|41
1646300720000|2022-03-03 09:45:20|2535.3|2531.3|2535.5|2531.5|2535.8|2531.8|2535.3|2531.3|4
1646300730000|2022-03-03 09:45:30|2535.2|2531.2|2533.8|2529.8|2535.5|2531.5|2533.8|2529.8|24
1646300750000|2022-03-03 09:45:50|2533.3|2529.3|2533.8|2529.8|2533.8|2529.8|2533.3|2529.3|26
1646300760000|2022-03-03 09:46:00|2534.8|2530.8|2534.8|2530.8|2535.2|2531.2|2534.8|2530.8|9
1646300770000|2022-03-03 09:46:10|2535.5|2531.5|2534|2530|2535.5|2531.5|2533.5|2529.5|8
1646300780000|2022-03-03 09:46:20|2534.8|2530.8|2537|2533|2537.3|2533.3|2534.8|2530.8|9
1646300790000|2022-03-03 09:46:30|2536.8|2532.8|2537.3|2533.3|2537.3|2533.3|2536.8|2532.8|0
1646300800000|2022-03-03 09:46:40|2536.8|2532.8|2537.3|2533.3|2537.3|2533.3|2536.8|2532.8|1
1646300820000|2022-03-03 09:47:00|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|0
1646300830000|2022-03-03 09:47:10|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|0
1646300840000|2022-03-03 09:47:20|2537.6|2533.6|2537.7|2533.7|2537.7|2533.7|2536.8|2532.8|1
1646300850000|2022-03-03 09:47:30|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|0
1646300860000|2022-03-03 09:47:40|||||||||14
1646300870000|2022-03-03 09:47:50|2536.3|2532.3|2536.3|2532.3|2536.8|2532.8|2536.3|2532.3|5
1646300880000|2022-03-03 09:48:00|2536.7|2532.7|2535.8|2531.8|2536.7|2532.7|2535.8|2531.8|1
1646300890000|2022-03-03 09:48:10|2535.5|2531.5|2536.7|2532.7|2536.7|2532.7|2535.5|2531.5|4
1646300900000|2022-03-03 09:48:20|2536.8|2532.8|2535.3|2531.3|2536.8|2532.8|2535|2531|3
1646300910000|2022-03-03 09:48:30|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|0
1646300940000|2022-03-03 09:49:00|2534.1|2530.1|2533.5|2529.5|2534.1|2530.1|2533.1|2529.1|13
1646300950000|2022-03-03 09:49:10|||||||||1
1646300960000|2022-03-03 09:49:20|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|0
1646300990000|2022-03-03 09:49:50|2534|2530|2534.3|2530.3|2534.3|2530.3|2534|2530|3
1646301000000|2022-03-03 09:50:00|2534.7|2530.7|2533.8|2529.8|2534.8|2530.8|2533.5|2529.5|2
1646301010000|2022-03-03 09:50:10|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|0
1646301020000|2022-03-03 09:50:20|2533.8|2529.8|2533.5|2529.5|2533.8|2529.8|2533.5|2529.5|4
1646301030000|2022-03-03 09:50:30|2533.1|2529.1|2533|2529|2533.1|2529.1|2533|2529|1
1646301070000|2022-03-03 09:51:10|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2
1646301090000|2022-03-03 09:51:30|||||||||5
1646301130000|2022-03-03 09:52:10|2534.1|2530.1|2534.8|2530.8|2534.8|2530.8|2534.1|2530.1|3
1646301140000|2022-03-03 09:52:20|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|5
1646301150000|2022-03-03 09:52:30|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|0
1646301160000|2022-03-03 09:52:40|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|3
1646301170000|2022-03-03 09:52:50|2536.7|2532.7|2537.8|2533.8|2537.8|2533.8|2536.7|2532.7|1
1646301180000|2022-03-03 09:53:00|||||||||1
1646301220000|2022-03-03 09:53:40|||||||||1
1646301240000|2022-03-03 09:54:00|||||||||1
1646301250000|2022-03-03 09:54:10|2537.1|2533.1|2537.3|2533.3|2537.8|2533.8|2536.8|2532.8|24
1646301260000|2022-03-03 09:54:20|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|0
1646301300000|2022-03-03 09:55:00|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2
1646301310000|2022-03-03 09:55:10|2537.7|2533.7|2537.8|2533.8|2537.8|2533.8|2537.7|2533.7|1
1646301320000|2022-03-03 09:55:20|||||||||38
1646301340000|2022-03-03 09:55:40|||||||||5
1646301360000|2022-03-03 09:56:00|||||||||1
1646301390000|2022-03-03 09:56:30|||||||||2
1646301400000|2022-03-03 09:56:40|||||||||2
1646301420000|2022-03-03 09:57:00|2536.8|2532.8|2535.5|2531.5|2536.8|2532.8|2535.5|2531.5|25
1646301430000|2022-03-03 09:57:10|2535.1|2531.1|2535.3|2531.3|2535.8|2531.8|2534.8|2530.8|0
1646301440000|2022-03-03 09:57:20|2535.7|2531.7|2535.8|2531.8|2535.8|2531.8|2535.7|2531.7|0
1646301470000|2022-03-03 09:57:50|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|1
1646301490000|2022-03-03 09:58:10|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|8
1646301500000|2022-03-03 09:58:20|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|9
1646301510000|2022-03-03 09:58:30|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|1
1646301520000|2022-03-03 09:58:40|2537|2533|2536.8|2532.8|2537|2533|2536.8|2532.8|0
1646301530000|2022-03-03 09:58:50|2536.5|2532.5|2535.8|2531.8|2536.5|2532.5|2535.8|2531.8|1
1646301540000|2022-03-03 09:59:00|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2
1646301550000|2022-03-03 09:59:10|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|0
1646301560000|2022-03-03 09:59:20|||||||||1
1646301570000|2022-03-03 09:59:30|2536.6|2532.6|2537.8|2533.8|2537.8|2533.8|2536.6|2532.6|5
1646301580000|2022-03-03 09:59:40|2537.3|2533.3|2536.8|2532.8|2537.3|2533.3|2536.8|2532.8|1
1646301600000|2022-03-03 10:00:00|2537|2533|2536|2532|2537|2533|2535.8|2531.8|4
1646301610000|2022-03-03 10:00:10|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|1
1646301620000|2022-03-03 10:00:20|2536.5|2532.5|2536.8|2532.8|2536.8|2532.8|2536.5|2532.5|5
1646301630000|2022-03-03 10:00:30|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2
1646301670000|2022-03-03 10:01:10|2535.3|2531.3|2536.1|2532.1|2536.1|2532.1|2535.3|2531.3|2
1646301690000|2022-03-03 10:01:30|2536.3|2532.3|2536.8|2532.8|2536.8|2532.8|2536.3|2532.3|0
1646301700000|2022-03-03 10:01:40|||||||||1
1646301710000|2022-03-03 10:01:50|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|3
1646301720000|2022-03-03 10:02:00|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|1
1646301740000|2022-03-03 10:02:20|2538.1|2534.1|2538.2|2534.2|2538.8|2534.8|2538.1|2534.1|29
1646301750000|2022-03-03 10:02:30|2538|2534|2538.3|2534.3|2538.8|2534.8|2537.8|2533.8|1
1646301760000|2022-03-03 10:02:40|2538.8|2534.8|2538.3|2534.3|2538.8|2534.8|2538.3|2534.3|1
1646301800000|2022-03-03 10:03:20|2538|2534|2538.3|2534.3|2538.3|2534.3|2537.8|2533.8|1
1646301840000|2022-03-03 10:04:00|2538.8|2534.8|2538.3|2534.3|2538.8|2534.8|2538.3|2534.3|1
1646301870000|2022-03-03 10:04:30|2538.7|2534.7|2537.8|2533.8|2538.8|2534.8|2537.8|2533.8|3
1646301880000|2022-03-03 10:04:40|2538.1|2534.1|2537.8|2533.8|2538.8|2534.8|2537.8|2533.8|4
1646301890000|2022-03-03 10:04:50|2538|2534|2538.5|2534.5|2538.8|2534.8|2538|2534|9
1646301900000|2022-03-03 10:05:00|2538.3|2534.3|2538.2|2534.2|2538.3|2534.3|2537.8|2533.8|2
1646301910000|2022-03-03 10:05:10|2538.3|2534.3|2537.8|2533.8|2538.3|2534.3|2537.8|2533.8|0
1646301940000|2022-03-03 10:05:40|||||||||1
1646301950000|2022-03-03 10:05:50|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|4
1646301960000|2022-03-03 10:06:00|2538.8|2534.8|2537.8|2533.8|2538.8|2534.8|2537.5|2533.5|7
1646302000000|2022-03-03 10:06:40|2537|2533|2537|2533|2537|2533|2537|2533|4
1646302020000|2022-03-03 10:07:00|2535.5|2531.5|2535|2531|2535.5|2531.5|2535|2531|2
1646302030000|2022-03-03 10:07:10|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|0
1646302050000|2022-03-03 10:07:30|2534|2530|2533.6|2529.6|2534|2530|2533.6|2529.6|16
1646302060000|2022-03-03 10:07:40|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|0
1646302070000|2022-03-03 10:07:50|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|1
1646302080000|2022-03-03 10:08:00|2533.1|2529.1|2533.5|2529.5|2533.9|2529.9|2533.1|2529.1|1
1646302100000|2022-03-03 10:08:20|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|0
1646302120000|2022-03-03 10:08:40|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|4
1646302140000|2022-03-03 10:09:00|2533|2529|2533|2529|2533|2529|2533|2529|3
1646302150000|2022-03-03 10:09:10|2532.7|2528.7|2533|2529|2533|2529|2532.7|2528.7|7
1646302170000|2022-03-03 10:09:30|2530|2526|2530.1|2526.1|2530.6|2526.6|2530|2526|112
1646302180000|2022-03-03 10:09:40|2530|2526|2530.1|2526.1|2530.1|2526.1|2530|2526|3
1646302190000|2022-03-03 10:09:50|||||||||1
1646302200000|2022-03-03 10:10:00|2530|2526|2529.1|2525.1|2530|2526|2529.1|2525.1|13
1646302210000|2022-03-03 10:10:10|||||||||3
1646302220000|2022-03-03 10:10:20|2529|2525|2529|2525|2529|2525|2529|2525|18
1646302230000|2022-03-03 10:10:30|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|0
1646302250000|2022-03-03 10:10:50|||||||||1
1646302260000|2022-03-03 10:11:00|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|2
1646302270000|2022-03-03 10:11:10|2528.6|2524.6|2528.7|2524.7|2528.7|2524.7|2528.6|2524.6|1
1646302280000|2022-03-03 10:11:20|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|1
1646302290000|2022-03-03 10:11:30|||||||||3
1646302300000|2022-03-03 10:11:40|2529.3|2525.3|2529.7|2525.7|2530.1|2526.1|2529.1|2525.1|10
1646302310000|2022-03-03 10:11:50|2529.1|2525.1|2529.6|2525.6|2529.6|2525.6|2529.1|2525.1|0
1646302320000|2022-03-03 10:12:00|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|3
1646302330000|2022-03-03 10:12:10|2529.1|2525.1|2528.7|2524.7|2529.1|2525.1|2528.7|2524.7|0
1646302340000|2022-03-03 10:12:20|2528.1|2524.1|2528.2|2524.2|2528.6|2524.6|2528.1|2524.1|0
1646302350000|2022-03-03 10:12:30|2527.6|2523.6|2527.1|2523.1|2527.6|2523.6|2527.1|2523.1|3
1646302360000|2022-03-03 10:12:40|2527.2|2523.2|2526.7|2522.7|2527.2|2523.2|2526.7|2522.7|1
1646302370000|2022-03-03 10:12:50|2527.1|2523.1|2527.2|2523.2|2527.2|2523.2|2527.1|2523.1|0
1646302400000|2022-03-03 10:13:20|||||||||4
1646302410000|2022-03-03 10:13:30|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|1
1646302420000|2022-03-03 10:13:40|2525.2|2521.2|2524.7|2520.7|2525.2|2521.2|2524.7|2520.7|8
1646302430000|2022-03-03 10:13:50|2524.3|2520.3|2525|2521|2525|2521|2524.2|2520.2|3
1646302440000|2022-03-03 10:14:00|2525.1|2521.1|2524.2|2520.2|2525.1|2521.1|2524.2|2520.2|2
1646302450000|2022-03-03 10:14:10|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|5
1646302460000|2022-03-03 10:14:20|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|4
1646302470000|2022-03-03 10:14:30|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|13
1646302480000|2022-03-03 10:14:40|2522.2|2518.2|2522.1|2518.1|2522.2|2518.2|2522.1|2518.1|1
1646302500000|2022-03-03 10:15:00|2522.2|2518.2|2522.1|2518.1|2522.2|2518.2|2521.9|2517.9|2
1646302510000|2022-03-03 10:15:10|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|0
1646302530000|2022-03-03 10:15:30|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|1
1646302540000|2022-03-03 10:15:40|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|0
1646302550000|2022-03-03 10:15:50|||||||||5
1646302570000|2022-03-03 10:16:10|||||||||8
1646302580000|2022-03-03 10:16:20|2522.4|2518.4|2525|2521|2525.4|2521.4|2522.4|2518.4|15
1646302590000|2022-03-03 10:16:30|2524.5|2520.5|2524|2520|2524.5|2520.5|2524|2520|0
1646302600000|2022-03-03 10:16:40|2523.5|2519.5|2523.4|2519.4|2524|2520|2523.1|2519.1|6
1646302610000|2022-03-03 10:16:50|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|1
1646302640000|2022-03-03 10:17:20|2522.9|2518.9|2523.4|2519.4|2523.4|2519.4|2522.9|2518.9|3
1646302650000|2022-03-03 10:17:30|2523.5|2519.5|2524.2|2520.2|2524.2|2520.2|2523.5|2519.5|11
1646302660000|2022-03-03 10:17:40|||||||||20
1646302680000|2022-03-03 10:18:00|||||||||1
1646302710000|2022-03-03 10:18:30|||||||||6
1646302740000|2022-03-03 10:19:00|||||||||2
1646302760000|2022-03-03 10:19:20|||||||||1
1646302810000|2022-03-03 10:20:10|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|0
1646302820000|2022-03-03 10:20:20|||||||||3
1646302830000|2022-03-03 10:20:30|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|0
1646302840000|2022-03-03 10:20:40|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|21
1646302860000|2022-03-03 10:21:00|||||||||3
1646302890000|2022-03-03 10:21:30|||||||||6
1646302900000|2022-03-03 10:21:40|2524.6|2520.6|2524.1|2520.1|2524.6|2520.6|2524.1|2520.1|15
1646302910000|2022-03-03 10:21:50|2524.2|2520.2|2524.1|2520.1|2524.2|2520.2|2524.1|2520.1|1
1646302920000|2022-03-03 10:22:00|||||||||4
1646302970000|2022-03-03 10:22:50|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|1
1646302990000|2022-03-03 10:23:10|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|0
1646303010000|2022-03-03 10:23:30|2525.1|2521.1|2526|2522|2526|2522|2525.1|2521.1|116
1646303020000|2022-03-03 10:23:40|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|0
1646303040000|2022-03-03 10:24:00|2525|2521|2525.1|2521.1|2525.1|2521.1|2524.5|2520.5|2
1646303050000|2022-03-03 10:24:10|2525|2521|2525|2521|2525|2521|2525|2521|2
1646303060000|2022-03-03 10:24:20|2525.4|2521.4|2526.1|2522.1|2526.1|2522.1|2525.4|2521.4|12
1646303080000|2022-03-03 10:24:40|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|0
1646303100000|2022-03-03 10:25:00|2526.4|2522.4|2527.5|2523.5|2527.5|2523.5|2526.4|2522.4|3
1646303110000|2022-03-03 10:25:10|||||||||4
1646303120000|2022-03-03 10:25:20|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|0
1646303160000|2022-03-03 10:26:00|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|4
1646303170000|2022-03-03 10:26:10|2527|2523|2527|2523|2527|2523|2527|2523|0
1646303190000|2022-03-03 10:26:30|2526.9|2522.9|2526.1|2522.1|2526.9|2522.9|2526.1|2522.1|1
1646303200000|2022-03-03 10:26:40|2526|2522|2526|2522|2526|2522|2526|2522|0
1646303220000|2022-03-03 10:27:00|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|1
1646303230000|2022-03-03 10:27:10|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|1
1646303240000|2022-03-03 10:27:20|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|0
1646303250000|2022-03-03 10:27:30|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2526.5|2522.5|4
1646303260000|2022-03-03 10:27:40|2527.9|2523.9|2528.5|2524.5|2528.5|2524.5|2527.9|2523.9|6
1646303280000|2022-03-03 10:28:00|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|0
1646303290000|2022-03-03 10:28:10|2528|2524|2527.5|2523.5|2528|2524|2527.5|2523.5|0
1646303310000|2022-03-03 10:28:30|2527.9|2523.9|2528|2524|2528|2524|2527.9|2523.9|0
1646303320000|2022-03-03 10:28:40|2528.1|2524.1|2528.9|2524.9|2528.9|2524.9|2528.1|2524.1|1
1646303340000|2022-03-03 10:29:00|2528.5|2524.5|2527.5|2523.5|2528.5|2524.5|2527.5|2523.5|6
1646303390000|2022-03-03 10:29:50|2527.1|2523.1|2528.9|2524.9|2528.9|2524.9|2527|2523|1
1646303400000|2022-03-03 10:30:00|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|3
1646303410000|2022-03-03 10:30:10|2528.2|2524.2|2527.5|2523.5|2528.2|2524.2|2527.5|2523.5|2
1646303420000|2022-03-03 10:30:20|2527.9|2523.9|2528|2524|2528|2524|2527.9|2523.9|0
1646303440000|2022-03-03 10:30:40|2527.9|2523.9|2527.5|2523.5|2528|2524|2527.5|2523.5|1
1646303460000|2022-03-03 10:31:00|2527.9|2523.9|2528|2524|2528|2524|2527.9|2523.9|0
1646303500000|2022-03-03 10:31:40|2527.1|2523.1|2528.1|2524.1|2528.1|2524.1|2526.9|2522.9|9
1646303520000|2022-03-03 10:32:00|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|1
1646303550000|2022-03-03 10:32:30|2528|2524|2528|2524|2528|2524|2528|2524|0
1646303560000|2022-03-03 10:32:40|2528.1|2524.1|2528.1|2524.1|2528.1|2524.1|2528.1|2524.1|4
1646303570000|2022-03-03 10:32:50|||||||||1
1646303580000|2022-03-03 10:33:00|2527.9|2523.9|2526.1|2522.1|2527.9|2523.9|2526.1|2522.1|3
1646303590000|2022-03-03 10:33:10|2525.7|2521.7|2526|2522|2526|2522|2525.7|2521.7|2
1646303600000|2022-03-03 10:33:20|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|4
1646303610000|2022-03-03 10:33:30|||||||||1
1646303620000|2022-03-03 10:33:40|2526|2522|2526.5|2522.5|2526.5|2522.5|2526|2522|7
1646303640000|2022-03-03 10:34:00|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|0
1646303650000|2022-03-03 10:34:10|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|1
1646303670000|2022-03-03 10:34:30|2526.7|2522.7|2528.2|2524.2|2528.2|2524.2|2526.7|2522.7|5
1646303680000|2022-03-03 10:34:40|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|0
1646303700000|2022-03-03 10:35:00|2528.5|2524.5|2528.9|2524.9|2528.9|2524.9|2528.5|2524.5|0
1646303750000|2022-03-03 10:35:50|2529.9|2525.9|2530.2|2526.2|2530.2|2526.2|2529.9|2525.9|2
1646303760000|2022-03-03 10:36:00|2531.2|2527.2|2530.9|2526.9|2531.4|2527.4|2530.9|2526.9|0
1646303770000|2022-03-03 10:36:10|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|0
1646303800000|2022-03-03 10:36:40|2531.2|2527.2|2529.9|2525.9|2531.2|2527.2|2529.9|2525.9|0
1646303810000|2022-03-03 10:36:50|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|0
1646303820000|2022-03-03 10:37:00|2531|2527|2531.5|2527.5|2531.5|2527.5|2531|2527|0
1646303840000|2022-03-03 10:37:20|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|1
1646303870000|2022-03-03 10:37:50|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|0
1646303880000|2022-03-03 10:38:00|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|1
1646303910000|2022-03-03 10:38:30|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|0
1646303960000|2022-03-03 10:39:20|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|0
1646304000000|2022-03-03 10:40:00|2530|2526|2529.1|2525.1|2530|2526|2529|2525|2
1646304010000|2022-03-03 10:40:10|2529|2525|2528.1|2524.1|2529|2525|2528.1|2524.1|3
1646304020000|2022-03-03 10:40:20|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|0
1646304030000|2022-03-03 10:40:30|2528|2524|2528.1|2524.1|2528.1|2524.1|2527.6|2523.6|0
1646304040000|2022-03-03 10:40:40|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|0
1646304050000|2022-03-03 10:40:50|2528.4|2524.4|2529.6|2525.6|2529.6|2525.6|2528.4|2524.4|2
1646304080000|2022-03-03 10:41:20|2530|2526|2530.1|2526.1|2530.1|2526.1|2530|2526|0
1646304090000|2022-03-03 10:41:30|2529.7|2525.7|2529.6|2525.6|2529.7|2525.7|2529.6|2525.6|0
1646304100000|2022-03-03 10:41:40|2530|2526|2529.6|2525.6|2530.5|2526.5|2529.6|2525.6|0
1646304140000|2022-03-03 10:42:20|2529.1|2525.1|2528.7|2524.7|2529.1|2525.1|2528.7|2524.7|2
1646304150000|2022-03-03 10:42:30|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|0
1646304160000|2022-03-03 10:42:40|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|0
1646304180000|2022-03-03 10:43:00|2527.7|2523.7|2527.7|2523.7|2528.1|2524.1|2527.7|2523.7|0
1646304210000|2022-03-03 10:43:30|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|0
1646304220000|2022-03-03 10:43:40|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|0
1646304230000|2022-03-03 10:43:50|2528|2524|2528.7|2524.7|2528.7|2524.7|2528|2524|1
1646304240000|2022-03-03 10:44:00|2529.1|2525.1|2529.7|2525.7|2529.7|2525.7|2529.1|2525.1|0
1646304250000|2022-03-03 10:44:10|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|1
1646304260000|2022-03-03 10:44:20|||||||||1
1646304270000|2022-03-03 10:44:30|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|0
1646304290000|2022-03-03 10:44:50|2529.7|2525.7|2528.6|2524.6|2529.7|2525.7|2528.6|2524.6|3
1646304300000|2022-03-03 10:45:00|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|0
1646304310000|2022-03-03 10:45:10|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|0
1646304330000|2022-03-03 10:45:30|2527.1|2523.1|2526.1|2522.1|2527.1|2523.1|2526.1|2522.1|2
1646304340000|2022-03-03 10:45:40|||||||||2
1646304350000|2022-03-03 10:45:50|||||||||3
1646304360000|2022-03-03 10:46:00|2526.9|2522.9|2526.7|2522.7|2527.1|2523.1|2526.7|2522.7|4
1646304370000|2022-03-03 10:46:10|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|1
1646304380000|2022-03-03 10:46:20|2527.2|2523.2|2526.5|2522.5|2527.2|2523.2|2526.5|2522.5|0
1646304390000|2022-03-03 10:46:30|2527|2523|2527|2523|2527|2523|2527|2523|0
1646304400000|2022-03-03 10:46:40|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|0
1646304410000|2022-03-03 10:46:50|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|1
1646304430000|2022-03-03 10:47:10|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|1
1646304450000|2022-03-03 10:47:30|2526|2522|2525.9|2521.9|2526|2522|2525.9|2521.9|1
1646304460000|2022-03-03 10:47:40|2526|2522|2526|2522|2526|2522|2526|2522|0
1646304480000|2022-03-03 10:48:00|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|0
1646304490000|2022-03-03 10:48:10|2526|2522|2526|2522|2526|2522|2526|2522|0
1646304500000|2022-03-03 10:48:20|2526.4|2522.4|2526.7|2522.7|2526.7|2522.7|2526.4|2522.4|2
1646304510000|2022-03-03 10:48:30|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|0
1646304530000|2022-03-03 10:48:50|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|0
1646304540000|2022-03-03 10:49:00|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|0
1646304550000|2022-03-03 10:49:10|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|0
1646304580000|2022-03-03 10:49:40|2527|2523|2527|2523|2527|2523|2527|2523|0
1646304590000|2022-03-03 10:49:50|||||||||1
1646304600000|2022-03-03 10:50:00|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|4
1646304630000|2022-03-03 10:50:30|2526.9|2522.9|2527|2523|2527|2523|2526.9|2522.9|2
1646304660000|2022-03-03 10:51:00|2526.9|2522.9|2526.5|2522.5|2526.9|2522.9|2526.5|2522.5|1
1646304710000|2022-03-03 10:51:50|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|1
1646304720000|2022-03-03 10:52:00|||||||||8
1646304750000|2022-03-03 10:52:30|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|4
1646304760000|2022-03-03 10:52:40|2524.1|2520.1|2523.9|2519.9|2524.1|2520.1|2523.9|2519.9|0
1646304770000|2022-03-03 10:52:50|2524.2|2520.2|2524.4|2520.4|2524.5|2520.5|2524.2|2520.2|1
1646304780000|2022-03-03 10:53:00|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|0
1646304840000|2022-03-03 10:54:00|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|1
1646304850000|2022-03-03 10:54:10|2523.1|2519.1|2522.5|2518.5|2523.1|2519.1|2522.5|2518.5|1
1646304860000|2022-03-03 10:54:20|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|0
1646304990000|2022-03-03 10:56:30|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|1
1646305000000|2022-03-03 10:56:40|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|0
1646305020000|2022-03-03 10:57:00|2522|2518|2521.9|2517.9|2522|2518|2521.9|2517.9|3
1646305030000|2022-03-03 10:57:10|||||||||1
1646305040000|2022-03-03 10:57:20|2522.9|2518.9|2522.5|2518.5|2522.9|2518.9|2522.5|2518.5|6
1646305100000|2022-03-03 10:58:20|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|3
1646305130000|2022-03-03 10:58:50|2523.1|2519.1|2524.5|2520.5|2524.9|2520.9|2523.1|2519.1|2
1646305140000|2022-03-03 10:59:00|2524.4|2520.4|2523.9|2519.9|2524.4|2520.4|2523.9|2519.9|0
1646305150000|2022-03-03 10:59:10|2524.5|2520.5|2525.2|2521.2|2525.2|2521.2|2524.5|2520.5|2
1646305160000|2022-03-03 10:59:20|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|0
1646305190000|2022-03-03 10:59:50|||||||||1
1646305220000|2022-03-03 11:00:20|||||||||1
1646305230000|2022-03-03 11:00:30|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|1
1646305240000|2022-03-03 11:00:40|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|0
1646305260000|2022-03-03 11:01:00|2523.5|2519.5|2524.4|2520.4|2524.4|2520.4|2523.5|2519.5|4
1646305270000|2022-03-03 11:01:10|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|0
1646305280000|2022-03-03 11:01:20|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|1
1646305310000|2022-03-03 11:01:50|2523.7|2519.7|2523.9|2519.9|2523.9|2519.9|2523.7|2519.7|0
1646305350000|2022-03-03 11:02:30|2524.9|2520.9|2524.2|2520.2|2525.4|2521.4|2523.9|2519.9|3
1646305360000|2022-03-03 11:02:40|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|1
1646305370000|2022-03-03 11:02:50|2524.9|2520.9|2524.4|2520.4|2524.9|2520.9|2524.4|2520.4|1
1646305390000|2022-03-03 11:03:10|2524.7|2520.7|2524.9|2520.9|2524.9|2520.9|2524.7|2520.7|0
1646305400000|2022-03-03 11:03:20|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2
1646305410000|2022-03-03 11:03:30|2524.9|2520.9|2524.5|2520.5|2524.9|2520.9|2524.5|2520.5|1
1646305430000|2022-03-03 11:03:50|2524.1|2520.1|2524.4|2520.4|2524.4|2520.4|2523.9|2519.9|0
1646305440000|2022-03-03 11:04:00|2524.7|2520.7|2524.9|2520.9|2524.9|2520.9|2524.7|2520.7|0
1646305470000|2022-03-03 11:04:30|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|1
1646305480000|2022-03-03 11:04:40|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|0
1646305500000|2022-03-03 11:05:00|2526.4|2522.4|2525.5|2521.5|2526.9|2522.9|2525.5|2521.5|7
1646305510000|2022-03-03 11:05:10|2525.4|2521.4|2526.9|2522.9|2526.9|2522.9|2525.4|2521.4|1
1646305520000|2022-03-03 11:05:20|2526.5|2522.5|2526.4|2522.4|2526.5|2522.5|2526.4|2522.4|1
1646305530000|2022-03-03 11:05:30|2526.7|2522.7|2526.9|2522.9|2526.9|2522.9|2526.7|2522.7|1
1646305550000|2022-03-03 11:05:50|||||||||2
1646305560000|2022-03-03 11:06:00|||||||||1
1646305570000|2022-03-03 11:06:10|||||||||1
1646305580000|2022-03-03 11:06:20|2527|2523|2526.5|2522.5|2527.9|2523.9|2526.5|2522.5|6
1646305590000|2022-03-03 11:06:30|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|0
1646305600000|2022-03-03 11:06:40|2526.4|2522.4|2525.9|2521.9|2526.4|2522.4|2525.5|2521.5|3
1646305610000|2022-03-03 11:06:50|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|3
1646305620000|2022-03-03 11:07:00|2526|2522|2525.5|2521.5|2526|2522|2525.5|2521.5|1
1646305630000|2022-03-03 11:07:10|2525.1|2521.1|2524.9|2520.9|2525.1|2521.1|2524.9|2520.9|0
1646305670000|2022-03-03 11:07:50|2525.1|2521.1|2525.5|2521.5|2525.5|2521.5|2525.1|2521.1|1
1646305690000|2022-03-03 11:08:10|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|0
1646305740000|2022-03-03 11:09:00|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|0
1646305790000|2022-03-03 11:09:50|||||||||1
1646305860000|2022-03-03 11:11:00|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|0
1646305890000|2022-03-03 11:11:30|2525.1|2521.1|2525.5|2521.5|2525.5|2521.5|2525.1|2521.1|6
1646305900000|2022-03-03 11:11:40|2524.9|2520.9|2525.5|2521.5|2525.5|2521.5|2524.9|2520.9|1
1646305910000|2022-03-03 11:11:50|2524.9|2520.9|2525.5|2521.5|2525.5|2521.5|2524.9|2520.9|2
1646305970000|2022-03-03 11:12:50|2524.5|2520.5|2522.9|2518.9|2524.5|2520.5|2522.5|2518.5|10
1646305980000|2022-03-03 11:13:00|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2
1646305990000|2022-03-03 11:13:10|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|4
1646306030000|2022-03-03 11:13:50|2524.5|2520.5|2524.5|2520.5|2524.9|2520.9|2524.5|2520.5|4
1646387100000|2022-03-04 09:45:00|2566.3|2562.3|2562.8|2558.8|2566.3|2562.3|2562.8|2558.8|13
1646387110000|2022-03-04 09:45:10|2562.4|2558.4|2562.1|2558.1|2562.4|2558.4|2560|2556|41
1646387120000|2022-03-04 09:45:20|2562|2558|2560.8|2556.8|2562.3|2558.3|2560.4|2556.4|19
1646387130000|2022-03-04 09:45:30|2560.4|2556.4|2561.1|2557.1|2561.1|2557.1|2560.4|2556.4|0
1646387140000|2022-03-04 09:45:40|2561.3|2557.3|2560.4|2556.4|2561.3|2557.3|2560.4|2556.4|0
1646387150000|2022-03-04 09:45:50|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2558.8|2554.8|7
1646387160000|2022-03-04 09:46:00|2560|2556|2564.3|2560.3|2564.3|2560.3|2560|2556|2
1646387170000|2022-03-04 09:46:10|2563.8|2559.8|2563.3|2559.3|2563.8|2559.8|2563.3|2559.3|1
1646387180000|2022-03-04 09:46:20|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|0
1646387190000|2022-03-04 09:46:30|2561.8|2557.8|2562.3|2558.3|2562.3|2558.3|2561.8|2557.8|1
1646387200000|2022-03-04 09:46:40|2561.8|2557.8|2563.3|2559.3|2563.3|2559.3|2561.8|2557.8|2
1646387210000|2022-03-04 09:46:50|2562.9|2558.9|2563.3|2559.3|2563.3|2559.3|2562.8|2558.8|0
1646387220000|2022-03-04 09:47:00|2563.6|2559.6|2564.8|2560.8|2564.8|2560.8|2563.6|2559.6|2
1646387230000|2022-03-04 09:47:10|2564.6|2560.6|2564.8|2560.8|2564.8|2560.8|2564.6|2560.6|1
1646387300000|2022-03-04 09:48:20|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|4
1646387320000|2022-03-04 09:48:40|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|3
1646387330000|2022-03-04 09:48:50|2562.3|2558.3|2563.3|2559.3|2563.8|2559.8|2561.9|2557.9|4
1646387400000|2022-03-04 09:50:00|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|1
1646387410000|2022-03-04 09:50:10|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|1
1646387420000|2022-03-04 09:50:20|2563.1|2559.1|2563.1|2559.1|2563.1|2559.1|2563.1|2559.1|2
1646387430000|2022-03-04 09:50:30|2563.3|2559.3|2564.3|2560.3|2564.6|2560.6|2563.3|2559.3|6
1646387440000|2022-03-04 09:50:40|2563.9|2559.9|2563.4|2559.4|2563.9|2559.9|2563.4|2559.4|1
1646387460000|2022-03-04 09:51:00|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|2562.8|2558.8|2
1646387510000|2022-03-04 09:51:50|2562.9|2558.9|2562.8|2558.8|2562.9|2558.9|2562.8|2558.8|0
1646387520000|2022-03-04 09:52:00|||||||||1
1646387530000|2022-03-04 09:52:10|2563.8|2559.8|2564.8|2560.8|2564.8|2560.8|2563.8|2559.8|6
1646387540000|2022-03-04 09:52:20|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|2
1646387580000|2022-03-04 09:53:00|||||||||1
1646387590000|2022-03-04 09:53:10|2564.6|2560.6|2564.8|2560.8|2564.8|2560.8|2564.6|2560.6|0
1646387600000|2022-03-04 09:53:20|2564.3|2560.3|2563.4|2559.4|2564.3|2560.3|2563.4|2559.4|4
1646387620000|2022-03-04 09:53:40|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|1
1646387650000|2022-03-04 09:54:10|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|0
1646387670000|2022-03-04 09:54:30|2562.3|2558.3|2561.4|2557.4|2562.3|2558.3|2561.4|2557.4|10
1646387690000|2022-03-04 09:54:50|2560.9|2556.9|2560.9|2556.9|2560.9|2556.9|2560.9|2556.9|2
1646387700000|2022-03-04 09:55:00|2560.5|2556.5|2560.4|2556.4|2560.5|2556.5|2559.4|2555.4|15
1646387710000|2022-03-04 09:55:10|2560.8|2556.8|2561.8|2557.8|2561.8|2557.8|2560.8|2556.8|2
1646387720000|2022-03-04 09:55:20|2561.6|2557.6|2561.4|2557.4|2561.6|2557.6|2560.9|2556.9|3
1646387740000|2022-03-04 09:55:40|2560.9|2556.9|2560.9|2556.9|2560.9|2556.9|2560.9|2556.9|0
1646387760000|2022-03-04 09:56:00|2560.8|2556.8|2559.4|2555.4|2560.8|2556.8|2559.4|2555.4|3
1646387770000|2022-03-04 09:56:10|2558.8|2554.8|2558.4|2554.4|2558.8|2554.8|2558.4|2554.4|5
1646387780000|2022-03-04 09:56:20|||||||||2
1646387790000|2022-03-04 09:56:30|||||||||2
1646387800000|2022-03-04 09:56:40|||||||||3
1646387810000|2022-03-04 09:56:50|||||||||4
1646387820000|2022-03-04 09:57:00|2557.9|2553.9|2558.4|2554.4|2558.4|2554.4|2557.9|2553.9|1
1646387840000|2022-03-04 09:57:20|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2
1646387850000|2022-03-04 09:57:30|2559.9|2555.9|2561.4|2557.4|2561.4|2557.4|2559.9|2555.9|10
1646387860000|2022-03-04 09:57:40|2562.3|2558.3|2562.4|2558.4|2562.4|2558.4|2562.3|2558.3|1
1646387870000|2022-03-04 09:57:50|2562.8|2558.8|2563.8|2559.8|2563.8|2559.8|2562.8|2558.8|1
1646387880000|2022-03-04 09:58:00|2564.3|2560.3|2566.1|2562.1|2566.1|2562.1|2564.3|2560.3|2
1646387890000|2022-03-04 09:58:10|2565.8|2561.8|2565.8|2561.8|2565.8|2561.8|2565.8|2561.8|8
1646387900000|2022-03-04 09:58:20|2569.3|2565.3|2568.8|2564.8|2569.5|2565.5|2568.8|2564.8|18
1646387910000|2022-03-04 09:58:30|||||||||19
1646387920000|2022-03-04 09:58:40|||||||||6
1646387930000|2022-03-04 09:58:50|||||||||2
1646387940000|2022-03-04 09:59:00|||||||||10
1646387950000|2022-03-04 09:59:10|||||||||4
1646387990000|2022-03-04 09:59:50|2568.6|2564.6|2566.8|2562.8|2568.6|2564.6|2566.8|2562.8|3
1646388000000|2022-03-04 10:00:00|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|8
1646388010000|2022-03-04 10:00:10|2566.5|2562.5|2564.8|2560.8|2566.5|2562.5|2564.8|2560.8|1
1646388020000|2022-03-04 10:00:20|2564.5|2560.5|2563.8|2559.8|2564.5|2560.5|2563.8|2559.8|3
1646388040000|2022-03-04 10:00:40|||||||||12
1646388050000|2022-03-04 10:00:50|||||||||2
1646388060000|2022-03-04 10:01:00|2563.9|2559.9|2565.4|2561.4|2565.4|2561.4|2563.9|2559.9|43
1646388070000|2022-03-04 10:01:10|2564.9|2560.9|2564.9|2560.9|2564.9|2560.9|2564.9|2560.9|4
1646388080000|2022-03-04 10:01:20|2564.2|2560.2|2563.9|2559.9|2564.2|2560.2|2563.9|2559.9|5
1646388090000|2022-03-04 10:01:30|||||||||3
1646388110000|2022-03-04 10:01:50|2564|2560|2563.9|2559.9|2564|2560|2563.9|2559.9|2
1646388120000|2022-03-04 10:02:00|2564.9|2560.9|2565.3|2561.3|2565.3|2561.3|2564.9|2560.9|5
1646388130000|2022-03-04 10:02:10|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|2565.3|2561.3|1
1646388150000|2022-03-04 10:02:30|2565.9|2561.9|2564.9|2560.9|2566.9|2562.9|2564.6|2560.6|6
1646388160000|2022-03-04 10:02:40|2565.3|2561.3|2563.9|2559.9|2565.4|2561.4|2563.9|2559.9|6
1646388170000|2022-03-04 10:02:50|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|14
1646388200000|2022-03-04 10:03:20|2563.9|2559.9|2563.9|2559.9|2563.9|2559.9|2563.9|2559.9|23
1646388210000|2022-03-04 10:03:30|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|15
1646388220000|2022-03-04 10:03:40|||||||||1
1646388240000|2022-03-04 10:04:00|2563.9|2559.9|2563.9|2559.9|2563.9|2559.9|2563.9|2559.9|1
1646388250000|2022-03-04 10:04:10|||||||||6
1646388260000|2022-03-04 10:04:20|2564.5|2560.5|2564.4|2560.4|2564.9|2560.9|2563.9|2559.9|8
1646388290000|2022-03-04 10:04:50|||||||||1
1646388310000|2022-03-04 10:05:10|2564.8|2560.8|2564.4|2560.4|2564.8|2560.8|2564|2560|8
1646388320000|2022-03-04 10:05:20|2564|2560|2563.9|2559.9|2564|2560|2563.9|2559.9|0
1646388350000|2022-03-04 10:05:50|||||||||1
1646388360000|2022-03-04 10:06:00|2565|2561|2564.4|2560.4|2565|2561|2564.3|2560.3|11
1646388370000|2022-03-04 10:06:10|2563.9|2559.9|2563.2|2559.2|2563.9|2559.9|2563.2|2559.2|7
1646388380000|2022-03-04 10:06:20|2562.9|2558.9|2564|2560|2564|2560|2561.5|2557.5|11
1646388400000|2022-03-04 10:06:40|2563.9|2559.9|2563.9|2559.9|2563.9|2559.9|2563.9|2559.9|0
1646388410000|2022-03-04 10:06:50|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|2563.5|2559.5|1
1646388430000|2022-03-04 10:07:10|2563.4|2559.4|2563.7|2559.7|2563.7|2559.7|2563.4|2559.4|2
1646388440000|2022-03-04 10:07:20|2564.4|2560.4|2563.5|2559.5|2564.4|2560.4|2563.5|2559.5|0
1646388450000|2022-03-04 10:07:30|2563.4|2559.4|2562.9|2558.9|2563.4|2559.4|2562.9|2558.9|0
1646388470000|2022-03-04 10:07:50|2562.2|2558.2|2561.5|2557.5|2562.2|2558.2|2561.5|2557.5|1
1646388480000|2022-03-04 10:08:00|2561.9|2557.9|2561.5|2557.5|2561.9|2557.9|2561.5|2557.5|4
1646388490000|2022-03-04 10:08:10|2561.8|2557.8|2564.4|2560.4|2564.4|2560.4|2561.8|2557.8|1
1646388500000|2022-03-04 10:08:20|2564.9|2560.9|2565.4|2561.4|2565.4|2561.4|2564.9|2560.9|0
1646388510000|2022-03-04 10:08:30|2564.9|2560.9|2564.9|2560.9|2564.9|2560.9|2564.9|2560.9|0
1646388520000|2022-03-04 10:08:40|2564.5|2560.5|2564.8|2560.8|2564.8|2560.8|2564.5|2560.5|3
1646388530000|2022-03-04 10:08:50|2564.4|2560.4|2564.4|2560.4|2564.4|2560.4|2564.4|2560.4|1
1646388540000|2022-03-04 10:09:00|2564.1|2560.1|2562.9|2558.9|2564.1|2560.1|2562.9|2558.9|1
1646388550000|2022-03-04 10:09:10|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|6
1646388560000|2022-03-04 10:09:20|2561.8|2557.8|2562.5|2558.5|2562.9|2558.9|2561.8|2557.8|2
1646388580000|2022-03-04 10:09:40|2562.2|2558.2|2561.4|2557.4|2562.2|2558.2|2561|2557|1
1646388590000|2022-03-04 10:09:50|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|0
1646388600000|2022-03-04 10:10:00|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|3
1646388640000|2022-03-04 10:10:40|2560|2556|2560|2556|2560|2556|2560|2556|0
1646388660000|2022-03-04 10:11:00|2559.9|2555.9|2561.9|2557.9|2561.9|2557.9|2559.9|2555.9|5
1646388680000|2022-03-04 10:11:20|||||||||1
1646388690000|2022-03-04 10:11:30|2562.6|2558.6|2562|2558|2563.3|2559.3|2562|2558|7
1646388700000|2022-03-04 10:11:40|2561.9|2557.9|2561.9|2557.9|2561.9|2557.9|2561.9|2557.9|0
1646388710000|2022-03-04 10:11:50|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|1
1646388720000|2022-03-04 10:12:00|2561.9|2557.9|2562.7|2558.7|2563|2559|2561.9|2557.9|1
1646388730000|2022-03-04 10:12:10|2562.5|2558.5|2563.5|2559.5|2563.5|2559.5|2562.5|2558.5|0
1646388740000|2022-03-04 10:12:20|2564|2560|2563.5|2559.5|2564|2560|2563.5|2559.5|1
1646388750000|2022-03-04 10:12:30|2563|2559|2563|2559|2563|2559|2563|2559|0
1646388760000|2022-03-04 10:12:40|2563.5|2559.5|2563.2|2559.2|2563.5|2559.5|2563.2|2559.2|0
1646388770000|2022-03-04 10:12:50|2562.8|2558.8|2562.5|2558.5|2562.8|2558.8|2562|2558|1
1646388780000|2022-03-04 10:13:00|2563|2559|2563|2559|2563|2559|2563|2559|1
1646388790000|2022-03-04 10:13:10|2562.7|2558.7|2562.5|2558.5|2562.7|2558.7|2562.5|2558.5|0
1646388800000|2022-03-04 10:13:20|2562.2|2558.2|2561|2557|2562.2|2558.2|2561|2557|3
1646388820000|2022-03-04 10:13:40|2561.9|2557.9|2561.9|2557.9|2561.9|2557.9|2561.9|2557.9|3
1646388830000|2022-03-04 10:13:50|2561.5|2557.5|2562.4|2558.4|2562.4|2558.4|2561.4|2557.4|3
1646388850000|2022-03-04 10:14:10|2561.5|2557.5|2561.4|2557.4|2561.5|2557.5|2561.4|2557.4|0
1646388860000|2022-03-04 10:14:20|2560.5|2556.5|2560.4|2556.4|2560.5|2556.5|2560.4|2556.4|0
1646388870000|2022-03-04 10:14:30|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|0
1646388890000|2022-03-04 10:14:50|2559.9|2555.9|2559.4|2555.4|2559.9|2555.9|2559.4|2555.4|1
1646388900000|2022-03-04 10:15:00|2559|2555|2559.5|2555.5|2559.5|2555.5|2558.9|2554.9|3
1646388910000|2022-03-04 10:15:10|2559.2|2555.2|2558.9|2554.9|2559.2|2555.2|2558.9|2554.9|0
1646388920000|2022-03-04 10:15:20|2559.3|2555.3|2558.9|2554.9|2559.3|2555.3|2558.9|2554.9|0
1646388930000|2022-03-04 10:15:30|||||||||1
1646388980000|2022-03-04 10:16:20|2559.9|2555.9|2559|2555|2559.9|2555.9|2559|2555|7
1646388990000|2022-03-04 10:16:30|2558.9|2554.9|2558.9|2554.9|2558.9|2554.9|2558.9|2554.9|0
1646389000000|2022-03-04 10:16:40|||||||||7
1646389010000|2022-03-04 10:16:50|2559.8|2555.8|2559.4|2555.4|2559.8|2555.8|2559.4|2555.4|4
1646389020000|2022-03-04 10:17:00|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|1
1646389030000|2022-03-04 10:17:10|2559.4|2555.4|2558.9|2554.9|2559.4|2555.4|2558.9|2554.9|0
1646389050000|2022-03-04 10:17:30|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|23
1646389060000|2022-03-04 10:17:40|2558.9|2554.9|2560.3|2556.3|2560.3|2556.3|2558.9|2554.9|5
1646389070000|2022-03-04 10:17:50|2560.9|2556.9|2561.8|2557.8|2561.9|2557.9|2560.9|2556.9|1
1646389080000|2022-03-04 10:18:00|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|0
1646389090000|2022-03-04 10:18:10|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|0
1646389100000|2022-03-04 10:18:20|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|0
1646389110000|2022-03-04 10:18:30|2562.9|2558.9|2561.9|2557.9|2562.9|2558.9|2561.9|2557.9|2
1646389120000|2022-03-04 10:18:40|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|4
1646389140000|2022-03-04 10:19:00|2561.3|2557.3|2560.8|2556.8|2561.3|2557.3|2560.6|2556.6|3
1646389160000|2022-03-04 10:19:20|2562.3|2558.3|2561.9|2557.9|2562.3|2558.3|2561.9|2557.9|10
1646389190000|2022-03-04 10:19:50|2561.4|2557.4|2560.9|2556.9|2561.4|2557.4|2560.9|2556.9|0
1646389200000|2022-03-04 10:20:00|2561|2557|2563.1|2559.1|2563.1|2559.1|2561|2557|9
1646389210000|2022-03-04 10:20:10|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|0
1646389220000|2022-03-04 10:20:20|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|0
1646389240000|2022-03-04 10:20:40|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|0
1646389250000|2022-03-04 10:20:50|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|4
1646389260000|2022-03-04 10:21:00|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|0
1646389270000|2022-03-04 10:21:10|2562.4|2558.4|2562.3|2558.3|2562.4|2558.4|2562.3|2558.3|1
1646389290000|2022-03-04 10:21:30|2562.4|2558.4|2562.8|2558.8|2562.8|2558.8|2562.4|2558.4|0
1646389310000|2022-03-04 10:21:50|2562.5|2558.5|2562.8|2558.8|2562.8|2558.8|2562.1|2558.1|1
1646389320000|2022-03-04 10:22:00|2563.1|2559.1|2563.3|2559.3|2563.8|2559.8|2563.1|2559.1|6
1646389330000|2022-03-04 10:22:10|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|0
1646389350000|2022-03-04 10:22:30|2563.1|2559.1|2563|2559|2563.1|2559.1|2562.6|2558.6|8
1646389360000|2022-03-04 10:22:40|2563.8|2559.8|2562.8|2558.8|2563.8|2559.8|2562.8|2558.8|0
1646389370000|2022-03-04 10:22:50|2562.5|2558.5|2561.8|2557.8|2562.5|2558.5|2561.8|2557.8|2
1646389380000|2022-03-04 10:23:00|2561.4|2557.4|2561.3|2557.3|2561.5|2557.5|2560.8|2556.8|8
1646389400000|2022-03-04 10:23:20|2560.9|2556.9|2560.8|2556.8|2560.9|2556.9|2560.8|2556.8|2
1646389410000|2022-03-04 10:23:30|2561.3|2557.3|2562.1|2558.1|2562.1|2558.1|2561.3|2557.3|2
1646389420000|2022-03-04 10:23:40|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|0
1646389430000|2022-03-04 10:23:50|2562.5|2558.5|2562.1|2558.1|2562.5|2558.5|2562.1|2558.1|1
1646389440000|2022-03-04 10:24:00|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|1
1646389450000|2022-03-04 10:24:10|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|5
1646389460000|2022-03-04 10:24:20|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|0
1646389470000|2022-03-04 10:24:30|2561.4|2557.4|2562.1|2558.1|2562.6|2558.6|2561.4|2557.4|5
1646389490000|2022-03-04 10:24:50|2561.6|2557.6|2561.4|2557.4|2561.6|2557.6|2561.4|2557.4|2
1646389500000|2022-03-04 10:25:00|2560.4|2556.4|2560.8|2556.8|2561.1|2557.1|2560.4|2556.4|4
1646389510000|2022-03-04 10:25:10|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|0
1646389520000|2022-03-04 10:25:20|2560.9|2556.9|2560.8|2556.8|2560.9|2556.9|2560.8|2556.8|0
1646389530000|2022-03-04 10:25:30|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|0
1646389540000|2022-03-04 10:25:40|2559.8|2555.8|2559.6|2555.6|2559.8|2555.8|2559.6|2555.6|0
1646389550000|2022-03-04 10:25:50|2560.8|2556.8|2559.8|2555.8|2560.8|2556.8|2559.8|2555.8|4
1646389560000|2022-03-04 10:26:00|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|11
1646389570000|2022-03-04 10:26:10|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|1
1646389590000|2022-03-04 10:26:30|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|0
1646389610000|2022-03-04 10:26:50|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|10
1646389660000|2022-03-04 10:27:40|||||||||2
1646389710000|2022-03-04 10:28:30|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|3
1646389720000|2022-03-04 10:28:40|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|0
1646389740000|2022-03-04 10:29:00|||||||||5
1646389750000|2022-03-04 10:29:10|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|6
1646389760000|2022-03-04 10:29:20|||||||||1
1646389770000|2022-03-04 10:29:30|2560|2556|2561.1|2557.1|2561.1|2557.1|2560|2556|1
1646389780000|2022-03-04 10:29:40|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|0
1646389790000|2022-03-04 10:29:50|2561|2557|2560.3|2556.3|2561|2557|2560.3|2556.3|1
1646389800000|2022-03-04 10:30:00|2560.6|2556.6|2560.8|2556.8|2560.8|2556.8|2560.6|2556.6|0
1646389840000|2022-03-04 10:30:40|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|1
1646389850000|2022-03-04 10:30:50|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|1
1646389860000|2022-03-04 10:31:00|2562.6|2558.6|2563.8|2559.8|2563.8|2559.8|2562.6|2558.6|2
1646389870000|2022-03-04 10:31:10|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|2563.6|2559.6|0
1646389890000|2022-03-04 10:31:30|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2
1646389920000|2022-03-04 10:32:00|2562.8|2558.8|2562.8|2558.8|2563.8|2559.8|2562.8|2558.8|7
1646389930000|2022-03-04 10:32:10|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|0
1646389970000|2022-03-04 10:32:50|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|0
1646389980000|2022-03-04 10:33:00|2564.8|2560.8|2564.4|2560.4|2564.8|2560.8|2564.4|2560.4|3
1646389990000|2022-03-04 10:33:10|2564.1|2560.1|2563.3|2559.3|2564.1|2560.1|2563.3|2559.3|1
1646390000000|2022-03-04 10:33:20|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|0
1646390200000|2022-03-04 10:36:40|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|4
1646390270000|2022-03-04 10:37:50|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|5
1646390280000|2022-03-04 10:38:00|2565.3|2561.3|2564.8|2560.8|2565.8|2561.8|2564.8|2560.8|8
1646390310000|2022-03-04 10:38:30|2564.4|2560.4|2564.3|2560.3|2564.4|2560.4|2564.3|2560.3|0
1646390380000|2022-03-04 10:39:40|2564.6|2560.6|2564.8|2560.8|2564.8|2560.8|2564.6|2560.6|0
1646390390000|2022-03-04 10:39:50|2564.6|2560.6|2564.3|2560.3|2564.6|2560.6|2564.3|2560.3|2
1646390400000|2022-03-04 10:40:00|2564.4|2560.4|2565.1|2561.1|2565.1|2561.1|2564.4|2560.4|6
1646390410000|2022-03-04 10:40:10|2565.3|2561.3|2565.8|2561.8|2565.8|2561.8|2565.3|2561.3|0
1646390420000|2022-03-04 10:40:20|2565.1|2561.1|2564.3|2560.3|2565.1|2561.1|2564.3|2560.3|7
1646390430000|2022-03-04 10:40:30|2564.6|2560.6|2564.8|2560.8|2564.8|2560.8|2564.6|2560.6|0
1646390470000|2022-03-04 10:41:10|2564.4|2560.4|2563.8|2559.8|2564.4|2560.4|2563.8|2559.8|0
1646390480000|2022-03-04 10:41:20|2564.8|2560.8|2564.4|2560.4|2564.8|2560.8|2564.4|2560.4|4
1646390490000|2022-03-04 10:41:30|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|0
1646390700000|2022-03-04 10:45:00|2564.4|2560.4|2565.8|2561.8|2565.8|2561.8|2564.4|2560.4|2
1646390750000|2022-03-04 10:45:50|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|1
1646390760000|2022-03-04 10:46:00|2565.8|2561.8|2565.8|2561.8|2565.8|2561.8|2565.8|2561.8|0
1646390780000|2022-03-04 10:46:20|||||||||5
1646390820000|2022-03-04 10:47:00|||||||||4
1646390830000|2022-03-04 10:47:10|||||||||3
1646390840000|2022-03-04 10:47:20|||||||||1
1646390980000|2022-03-04 10:49:40|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|5
1646390990000|2022-03-04 10:49:50|2564.6|2560.6|2563.3|2559.3|2564.6|2560.6|2563.3|2559.3|11
1646391000000|2022-03-04 10:50:00|2563.1|2559.1|2563.1|2559.1|2563.1|2559.1|2563.1|2559.1|2
1646391010000|2022-03-04 10:50:10|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|5
1646391020000|2022-03-04 10:50:20|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|0
1646391030000|2022-03-04 10:50:30|2562.5|2558.5|2562.1|2558.1|2562.5|2558.5|2562.1|2558.1|1
1646391040000|2022-03-04 10:50:40|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|2562.3|2558.3|8
1646391060000|2022-03-04 10:51:00|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|0
1646391110000|2022-03-04 10:51:50|||||||||1
1646391130000|2022-03-04 10:52:10|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|1
1646391140000|2022-03-04 10:52:20|2564.8|2560.8|2564.1|2560.1|2564.8|2560.8|2564.1|2560.1|1
1646391150000|2022-03-04 10:52:30|2563.8|2559.8|2564.1|2560.1|2564.1|2560.1|2563.8|2559.8|0
1646391170000|2022-03-04 10:52:50|2564|2560|2563.6|2559.6|2564|2560|2563.6|2559.6|1
1646391230000|2022-03-04 10:53:50|2563.5|2559.5|2563.1|2559.1|2563.5|2559.5|2563.1|2559.1|1
1646391260000|2022-03-04 10:54:20|2562.8|2558.8|2562.6|2558.6|2562.8|2558.8|2562.6|2558.6|0
1646391280000|2022-03-04 10:54:40|2562.8|2558.8|2563.1|2559.1|2564.4|2560.4|2562.8|2558.8|5
1646391300000|2022-03-04 10:55:00|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|3
1646391310000|2022-03-04 10:55:10|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|1
1646391340000|2022-03-04 10:55:40|2565.1|2561.1|2565.8|2561.8|2565.8|2561.8|2564.8|2560.8|5
1646391360000|2022-03-04 10:56:00|||||||||1
1646391390000|2022-03-04 10:56:30|2566.5|2562.5|2567.8|2563.8|2567.8|2563.8|2566.5|2562.5|8
1646391410000|2022-03-04 10:56:50|2567.5|2563.5|2567.1|2563.1|2567.5|2563.5|2567.1|2563.1|1
1646391470000|2022-03-04 10:57:50|2567.5|2563.5|2566.6|2562.6|2567.8|2563.8|2566.6|2562.6|3
1646391480000|2022-03-04 10:58:00|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|0
1646391500000|2022-03-04 10:58:20|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|4
1646391540000|2022-03-04 10:59:00|2567.8|2563.8|2567.1|2563.1|2567.8|2563.8|2566.8|2562.8|4
1646391550000|2022-03-04 10:59:10|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|0
1646391630000|2022-03-04 11:00:30|2567.8|2563.8|2568.8|2564.8|2568.8|2564.8|2567.8|2563.8|7
1646391640000|2022-03-04 11:00:40|2568.5|2564.5|2568.1|2564.1|2568.5|2564.5|2568.1|2564.1|5
1646391650000|2022-03-04 11:00:50|2568.5|2564.5|2568.8|2564.8|2568.8|2564.8|2568.5|2564.5|0
1646391660000|2022-03-04 11:01:00|2568.5|2564.5|2567.8|2563.8|2568.5|2564.5|2567.8|2563.8|4
1646391690000|2022-03-04 11:01:30|2567.4|2563.4|2566.8|2562.8|2567.4|2563.4|2566.8|2562.8|0
1646391700000|2022-03-04 11:01:40|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|0
1646391720000|2022-03-04 11:02:00|2567.8|2563.8|2568.3|2564.3|2568.3|2564.3|2567.8|2563.8|2
1646391810000|2022-03-04 11:03:30|2568.1|2564.1|2566.6|2562.6|2568.1|2564.1|2566.6|2562.6|6
1646391820000|2022-03-04 11:03:40|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|0
1646391830000|2022-03-04 11:03:50|2566.3|2562.3|2565.8|2561.8|2566.3|2562.3|2565.8|2561.8|1
1646391850000|2022-03-04 11:04:10|2565.4|2561.4|2565.3|2561.3|2565.4|2561.4|2565.3|2561.3|1
1646391910000|2022-03-04 11:05:10|2565.6|2561.6|2565.8|2561.8|2565.8|2561.8|2565.6|2561.6|0
1646392020000|2022-03-04 11:07:00|2566.8|2562.8|2565.8|2561.8|2566.8|2562.8|2565.8|2561.8|6
1646392060000|2022-03-04 11:07:40|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|1
1646392070000|2022-03-04 11:07:50|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|0
1646392080000|2022-03-04 11:08:00|2567.1|2563.1|2567.4|2563.4|2567.4|2563.4|2567.1|2563.1|2
1646392090000|2022-03-04 11:08:10|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|0
1646392150000|2022-03-04 11:09:10|2567.6|2563.6|2567.8|2563.8|2567.8|2563.8|2567.6|2563.6|0
1646392180000|2022-03-04 11:09:40|||||||||1
1646392190000|2022-03-04 11:09:50|2567.5|2563.5|2566.8|2562.8|2567.5|2563.5|2566.8|2562.8|2
1646392210000|2022-03-04 11:10:10|||||||||1
1646392310000|2022-03-04 11:11:50|2565.8|2561.8|2564.4|2560.4|2565.8|2561.8|2564.4|2560.4|8
1646392320000|2022-03-04 11:12:00|2564.3|2560.3|2564.8|2560.8|2564.8|2560.8|2564.3|2560.3|0
1646392340000|2022-03-04 11:12:20|2564|2560|2563.8|2559.8|2564|2560|2563.8|2559.8|1
1646392420000|2022-03-04 11:13:40|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|1
1646392480000|2022-03-04 11:14:40|2563.9|2559.9|2564.3|2560.3|2564.3|2560.3|2563.8|2559.8|27
1646392550000|2022-03-04 11:15:50|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|1
1646392560000|2022-03-04 11:16:00|2565.1|2561.1|2566.1|2562.1|2566.1|2562.1|2565.1|2561.1|10
1646392620000|2022-03-04 11:17:00|2565.8|2561.8|2565.1|2561.1|2565.8|2561.8|2565.1|2561.1|4
1646392630000|2022-03-04 11:17:10|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|3
1646392640000|2022-03-04 11:17:20|2564.9|2560.9|2565.3|2561.3|2565.3|2561.3|2564.9|2560.9|1
1646392690000|2022-03-04 11:18:10|2565.6|2561.6|2565.8|2561.8|2565.8|2561.8|2565.6|2561.6|0
1646392730000|2022-03-04 11:18:50|2565.3|2561.3|2565.3|2561.3|2565.3|2561.3|2565.3|2561.3|1
1646392800000|2022-03-04 11:20:00|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|0
1646392820000|2022-03-04 11:20:20|2563.8|2559.8|2562.8|2558.8|2563.8|2559.8|2562.8|2558.8|4
1646392860000|2022-03-04 11:21:00|2564.1|2560.1|2564.8|2560.8|2564.8|2560.8|2564.1|2560.1|6
1646392870000|2022-03-04 11:21:10|2564|2560|2564.1|2560.1|2564.1|2560.1|2563.8|2559.8|0
1646392930000|2022-03-04 11:22:10|2564.8|2560.8|2565.1|2561.1|2565.1|2561.1|2564.8|2560.8|1
1646392960000|2022-03-04 11:22:40|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|2563.8|2559.8|4
1646392990000|2022-03-04 11:23:10|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|1
1646393010000|2022-03-04 11:23:30|2562.8|2558.8|2563.1|2559.1|2563.1|2559.1|2562.8|2558.8|1
1646393050000|2022-03-04 11:24:10|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|0
1646393080000|2022-03-04 11:24:40|||||||||1
1646393090000|2022-03-04 11:24:50|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|1
1646393160000|2022-03-04 11:26:00|2563.6|2559.6|2564.8|2560.8|2564.8|2560.8|2563.6|2559.6|1
1646393210000|2022-03-04 11:26:50|2564.4|2560.4|2563.8|2559.8|2564.4|2560.4|2563.8|2559.8|1
1646393230000|2022-03-04 11:27:10|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|0
1646393280000|2022-03-04 11:28:00|2563.6|2559.6|2564.1|2560.1|2564.1|2560.1|2563.6|2559.6|1
1646393330000|2022-03-04 11:28:50|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|0
1646393380000|2022-03-04 11:29:40|2564|2560|2564.1|2560.1|2564.1|2560.1|2563.8|2559.8|1
1646393410000|2022-03-04 11:30:10|2564.6|2560.6|2564.1|2560.1|2564.8|2560.8|2564.1|2560.1|7
1646393430000|2022-03-04 11:30:30|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|1
1646393450000|2022-03-04 11:30:50|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|1
1646393460000|2022-03-04 11:31:00|2565.6|2561.6|2564.8|2560.8|2565.6|2561.6|2564.8|2560.8|5
1646393470000|2022-03-04 11:31:10|2564.6|2560.6|2564.6|2560.6|2564.6|2560.6|2564.6|2560.6|1
1646393510000|2022-03-04 11:31:50|2564.1|2560.1|2563.8|2559.8|2564.1|2560.1|2563.8|2559.8|2
1646393530000|2022-03-04 11:32:10|2564.1|2560.1|2565.1|2561.1|2565.1|2561.1|2564.1|2560.1|2
1646393550000|2022-03-04 11:32:30|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|12
1646393570000|2022-03-04 11:32:50|2567.8|2563.8|2567.8|2563.8|2567.8|2563.8|2567.8|2563.8|1
1646393580000|2022-03-04 11:33:00|2567.6|2563.6|2567.6|2563.6|2567.6|2563.6|2567.6|2563.6|2
1646393630000|2022-03-04 11:33:50|2567.8|2563.8|2567.3|2563.3|2567.8|2563.8|2567.1|2563.1|9
1646393640000|2022-03-04 11:34:00|2567.1|2563.1|2567.1|2563.1|2567.1|2563.1|2567.1|2563.1|0
1646393690000|2022-03-04 11:34:50|2566.4|2562.4|2566.3|2562.3|2566.4|2562.4|2566.3|2562.3|0
1646393760000|2022-03-04 11:36:00|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|0
1646393780000|2022-03-04 11:36:20|2566.1|2562.1|2565.8|2561.8|2566.1|2562.1|2565.8|2561.8|1
1646393790000|2022-03-04 11:36:30|2565.9|2561.9|2566.8|2562.8|2566.8|2562.8|2565.9|2561.9|1
1646393800000|2022-03-04 11:36:40|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|1
1646394060000|2022-03-04 11:41:00|2566.4|2562.4|2567.8|2563.8|2567.8|2563.8|2566.4|2562.4|3
1646394080000|2022-03-04 11:41:20|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|6
1646394100000|2022-03-04 11:41:40|2566.3|2562.3|2566.2|2562.2|2566.3|2562.3|2565.8|2561.8|0
1646394120000|2022-03-04 11:42:00|2566.4|2562.4|2565.8|2561.8|2566.8|2562.8|2565.8|2561.8|3
1646394130000|2022-03-04 11:42:10|2565.1|2561.1|2564.8|2560.8|2565.1|2561.1|2564.8|2560.8|5
1646394180000|2022-03-04 11:43:00|2564.5|2560.5|2563.8|2559.8|2564.5|2560.5|2563.8|2559.8|1
1646394190000|2022-03-04 11:43:10|2564.2|2560.2|2564.3|2560.3|2564.8|2560.8|2564.2|2560.2|3
1646394300000|2022-03-04 11:45:00|2564.7|2560.7|2564.8|2560.8|2564.8|2560.8|2564.7|2560.7|0
1646394350000|2022-03-04 11:45:50|2564.4|2560.4|2563.9|2559.9|2564.4|2560.4|2563.9|2559.9|1
1646394360000|2022-03-04 11:46:00|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|0
1646394410000|2022-03-04 11:46:50|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|2
1646394420000|2022-03-04 11:47:00|2565.8|2561.8|2565.8|2561.8|2565.8|2561.8|2565.8|2561.8|1
1646394430000|2022-03-04 11:47:10|2564.4|2560.4|2564.8|2560.8|2564.8|2560.8|2564.4|2560.4|1
1646394450000|2022-03-04 11:47:30|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|4
1646394460000|2022-03-04 11:47:40|2564.8|2560.8|2563.3|2559.3|2564.8|2560.8|2563.3|2559.3|8
1646394480000|2022-03-04 11:48:00|||||||||4
1646394540000|2022-03-04 11:49:00|2563.7|2559.7|2563.8|2559.8|2563.8|2559.8|2563.4|2559.4|1
1646394720000|2022-03-04 11:52:00|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|8
1646394960000|2022-03-04 11:56:00|||||||||1
1646395020000|2022-03-04 11:57:00|2563.7|2559.7|2563.8|2559.8|2563.8|2559.8|2563.7|2559.7|0
1646395060000|2022-03-04 11:57:40|||||||||1
1646395070000|2022-03-04 11:57:50|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|1
1646395080000|2022-03-04 11:58:00|||||||||1
1646395100000|2022-03-04 11:58:20|2561.2|2557.2|2561.3|2557.3|2561.3|2557.3|2561.2|2557.2|6
1646395110000|2022-03-04 11:58:30|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|0
1646395140000|2022-03-04 11:59:00|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|4
1646395200000|2022-03-04 12:00:00|2561.6|2557.6|2562.7|2558.7|2562.7|2558.7|2561.6|2557.6|2
1646395210000|2022-03-04 12:00:10|2563.2|2559.2|2562.8|2558.8|2563.2|2559.2|2562.8|2558.8|1
1646395250000|2022-03-04 12:00:50|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|3
1646395260000|2022-03-04 12:01:00|2562.8|2558.8|2562.3|2558.3|2563.8|2559.8|2562.3|2558.3|10
1646395340000|2022-03-04 12:02:20|2562.8|2558.8|2563.8|2559.8|2563.8|2559.8|2562.8|2558.8|4
1646395360000|2022-03-04 12:02:40|2563.4|2559.4|2563.3|2559.3|2563.4|2559.4|2563.3|2559.3|1
1646395440000|2022-03-04 12:04:00|2563.7|2559.7|2564.2|2560.2|2564.2|2560.2|2563.7|2559.7|0
1646395480000|2022-03-04 12:04:40|2563.8|2559.8|2562.8|2558.8|2563.8|2559.8|2562.8|2558.8|0
1646395500000|2022-03-04 12:05:00|2563.2|2559.2|2563.3|2559.3|2563.8|2559.8|2563.2|2559.2|0
1646395520000|2022-03-04 12:05:20|2563.7|2559.7|2563.8|2559.8|2563.8|2559.8|2563.7|2559.7|0
1646395560000|2022-03-04 12:06:00|2564.2|2560.2|2564.2|2560.2|2564.2|2560.2|2564.2|2560.2|1
1646395630000|2022-03-04 12:07:10|2564.5|2560.5|2564.7|2560.7|2564.7|2560.7|2564.5|2560.5|0
1646395680000|2022-03-04 12:08:00|2564.5|2560.5|2564.2|2560.2|2564.5|2560.5|2563.8|2559.8|4
1646395810000|2022-03-04 12:10:10|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|0
1646395860000|2022-03-04 12:11:00|2565.2|2561.2|2565.2|2561.2|2565.2|2561.2|2565.2|2561.2|1
1646395870000|2022-03-04 12:11:10|2565.5|2561.5|2565.8|2561.8|2565.8|2561.8|2565.5|2561.5|1
1646395920000|2022-03-04 12:12:00|||||||||2
1646395930000|2022-03-04 12:12:10|||||||||3
1646395940000|2022-03-04 12:12:20|||||||||3
1646395950000|2022-03-04 12:12:30|2566.9|2562.9|2567.2|2563.2|2567.2|2563.2|2566.8|2562.8|11
1646395960000|2022-03-04 12:12:40|2567|2563|2566.8|2562.8|2567|2563|2566.8|2562.8|2
1646395970000|2022-03-04 12:12:50|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|2
1646395980000|2022-03-04 12:13:00|2566.8|2562.8|2566.4|2562.4|2566.8|2562.8|2566.4|2562.4|1
1646395990000|2022-03-04 12:13:10|2566.7|2562.7|2566.2|2562.2|2566.7|2562.7|2565.4|2561.4|3
1646396010000|2022-03-04 12:13:30|2567.7|2563.7|2567.3|2563.3|2567.7|2563.7|2567.3|2563.3|1
1646396020000|2022-03-04 12:13:40|2567.2|2563.2|2565.8|2561.8|2567.2|2563.2|2565.3|2561.3|11
1646396030000|2022-03-04 12:13:50|2565.4|2561.4|2564.8|2560.8|2565.7|2561.7|2564.8|2560.8|0
1646396040000|2022-03-04 12:14:00|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|0
1646396080000|2022-03-04 12:14:40|2564.7|2560.7|2565.2|2561.2|2565.2|2561.2|2564.7|2560.7|0
1646396100000|2022-03-04 12:15:00|2565.3|2561.3|2565.3|2561.3|2565.3|2561.3|2565.3|2561.3|0
1646396120000|2022-03-04 12:15:20|||||||||1
1646396130000|2022-03-04 12:15:30|||||||||1
1646396180000|2022-03-04 12:16:20|2565.8|2561.8|2566.2|2562.2|2566.2|2562.2|2565.8|2561.8|2
1646396230000|2022-03-04 12:17:10|2566.3|2562.3|2564.8|2560.8|2566.8|2562.8|2564.8|2560.8|10
1646396240000|2022-03-04 12:17:20|2565.2|2561.2|2565.2|2561.2|2565.2|2561.2|2565.2|2561.2|0
1646396250000|2022-03-04 12:17:30|2565.3|2561.3|2565.3|2561.3|2565.3|2561.3|2565.3|2561.3|0
1646396260000|2022-03-04 12:17:40|||||||||1
1646396280000|2022-03-04 12:18:00|||||||||1
1646396290000|2022-03-04 12:18:10|2566.2|2562.2|2566.2|2562.2|2566.2|2562.2|2566.2|2562.2|3
1646396310000|2022-03-04 12:18:30|2565.8|2561.8|2565.8|2561.8|2565.8|2561.8|2565.8|2561.8|3
1646396320000|2022-03-04 12:18:40|||||||||1
1646396330000|2022-03-04 12:18:50|||||||||1
1646396350000|2022-03-04 12:19:10|2566.8|2562.8|2566.2|2562.2|2566.8|2562.8|2566.2|2562.2|3
1646396360000|2022-03-04 12:19:20|2565.8|2561.8|2566.2|2562.2|2566.2|2562.2|2565.8|2561.8|1
1646396370000|2022-03-04 12:19:30|2566.3|2562.3|2566.3|2562.3|2566.8|2562.8|2566|2562|5
1646396380000|2022-03-04 12:19:40|2566.7|2562.7|2566.3|2562.3|2566.8|2562.8|2566.3|2562.3|0
1646396390000|2022-03-04 12:19:50|2566.8|2562.8|2566.3|2562.3|2566.8|2562.8|2566.3|2562.3|0
1646396400000|2022-03-04 12:20:00|2566.4|2562.4|2567.2|2563.2|2567.2|2563.2|2566.4|2562.4|2
1646396410000|2022-03-04 12:20:10|||||||||2
1646396420000|2022-03-04 12:20:20|2567.3|2563.3|2566.8|2562.8|2567.3|2563.3|2566.8|2562.8|3
1646396460000|2022-03-04 12:21:00|2567.8|2563.8|2567.4|2563.4|2567.8|2563.8|2567.4|2563.4|10
1646396470000|2022-03-04 12:21:10|2566.9|2562.9|2567.3|2563.3|2567.3|2563.3|2566.9|2562.9|10
1646396480000|2022-03-04 12:21:20|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|0
1646396490000|2022-03-04 12:21:30|2567.2|2563.2|2567.3|2563.3|2567.3|2563.3|2567.2|2563.2|1
1646396520000|2022-03-04 12:22:00|2567.8|2563.8|2566.8|2562.8|2567.8|2563.8|2566.8|2562.8|5
1646396530000|2022-03-04 12:22:10|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|1
1646396540000|2022-03-04 12:22:20|2567.3|2563.3|2567.4|2563.4|2567.4|2563.4|2567.3|2563.3|2
1646396550000|2022-03-04 12:22:30|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|0
1646396560000|2022-03-04 12:22:40|2567.8|2563.8|2567.8|2563.8|2567.8|2563.8|2567.8|2563.8|0
1646396570000|2022-03-04 12:22:50|2567.3|2563.3|2566.8|2562.8|2567.7|2563.7|2566.8|2562.8|16
1646396580000|2022-03-04 12:23:00|2567.2|2563.2|2567.3|2563.3|2567.3|2563.3|2567.2|2563.2|1
1646396600000|2022-03-04 12:23:20|2567.8|2563.8|2567.4|2563.4|2567.8|2563.8|2567.4|2563.4|1
1646396610000|2022-03-04 12:23:30|2567.3|2563.3|2566.7|2562.7|2567.3|2563.3|2566.7|2562.7|1
1646396620000|2022-03-04 12:23:40|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|0
1646396640000|2022-03-04 12:24:00|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|1
1646396650000|2022-03-04 12:24:10|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|0
1646396710000|2022-03-04 12:25:10|2566.9|2562.9|2566.8|2562.8|2566.9|2562.9|2566.8|2562.8|0
1646396730000|2022-03-04 12:25:30|2564.1|2560.1|2563.3|2559.3|2564.1|2560.1|2563.3|2559.3|13
1646396740000|2022-03-04 12:25:40|2562.9|2558.9|2563.3|2559.3|2563.3|2559.3|2562.8|2558.8|0
1646396760000|2022-03-04 12:26:00|2561.8|2557.8|2562.3|2558.3|2562.3|2558.3|2561.8|2557.8|1
1646396820000|2022-03-04 12:27:00|2563|2559|2563|2559|2563|2559|2563|2559|2
1646396830000|2022-03-04 12:27:10|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|0
1646396880000|2022-03-04 12:28:00|2564|2560|2564.2|2560.2|2564.2|2560.2|2563.8|2559.8|5
1646396890000|2022-03-04 12:28:10|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|0
1646396920000|2022-03-04 12:28:40|2565|2561|2565.2|2561.2|2565.2|2561.2|2565|2561|0
1646396930000|2022-03-04 12:28:50|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|0
1646396960000|2022-03-04 12:29:20|2564.2|2560.2|2565.4|2561.4|2565.4|2561.4|2564.2|2560.2|1
1646396970000|2022-03-04 12:29:30|2566.9|2562.9|2566.8|2562.8|2566.9|2562.9|2566.2|2562.2|20
1646396980000|2022-03-04 12:29:40|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|0
1646396990000|2022-03-04 12:29:50|2566.1|2562.1|2565.4|2561.4|2566.1|2562.1|2565.4|2561.4|1
1646397000000|2022-03-04 12:30:00|2564.4|2560.4|2564.4|2560.4|2564.8|2560.8|2563.8|2559.8|1
1646397030000|2022-03-04 12:30:30|2564.3|2560.3|2563.4|2559.4|2564.3|2560.3|2563.4|2559.4|0
1646397060000|2022-03-04 12:31:00|2563.3|2559.3|2563.8|2559.8|2563.8|2559.8|2563.3|2559.3|0
1646397100000|2022-03-04 12:31:40|||||||||1
1646397110000|2022-03-04 12:31:50|||||||||1
1646397120000|2022-03-04 12:32:00|2563.9|2559.9|2564.8|2560.8|2564.8|2560.8|2563.9|2559.9|4
1646397130000|2022-03-04 12:32:10|2564.1|2560.1|2563.9|2559.9|2564.1|2560.1|2563.9|2559.9|2
1646397140000|2022-03-04 12:32:20|2564.6|2560.6|2565.8|2561.8|2565.8|2561.8|2564.6|2560.6|8
1646397150000|2022-03-04 12:32:30|2565.4|2561.4|2565.4|2561.4|2565.9|2561.9|2565.4|2561.4|10
1646397170000|2022-03-04 12:32:50|||||||||1
1646397210000|2022-03-04 12:33:30|2565.8|2561.8|2565.2|2561.2|2565.8|2561.8|2565.2|2561.2|4
1646397220000|2022-03-04 12:33:40|2564.9|2560.9|2564.9|2560.9|2564.9|2560.9|2564.9|2560.9|10
1646397240000|2022-03-04 12:34:00|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|3
1646397280000|2022-03-04 12:34:40|2565.7|2561.7|2566.4|2562.4|2566.4|2562.4|2565.7|2561.7|3
1646397330000|2022-03-04 12:35:30|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|2567.3|2563.3|8
1646397340000|2022-03-04 12:35:40|2567.4|2563.4|2567.4|2563.4|2567.4|2563.4|2567.4|2563.4|0
1646397400000|2022-03-04 12:36:40|2567.8|2563.8|2566.4|2562.4|2567.8|2563.8|2566.4|2562.4|5
1646397410000|2022-03-04 12:36:50|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|0
1646397420000|2022-03-04 12:37:00|2565.3|2561.3|2563.4|2559.4|2565.3|2561.3|2563.4|2559.4|4
1646397430000|2022-03-04 12:37:10|2563.8|2559.8|2564.8|2560.8|2564.8|2560.8|2563.8|2559.8|6
1646397440000|2022-03-04 12:37:20|2565.3|2561.3|2565.4|2561.4|2565.4|2561.4|2565.3|2561.3|1
1646397470000|2022-03-04 12:37:50|||||||||2
1646397480000|2022-03-04 12:38:00|2565.8|2561.8|2567.4|2563.4|2567.4|2563.4|2565.8|2561.8|4
1646397490000|2022-03-04 12:38:10|2567.2|2563.2|2566.4|2562.4|2567.2|2563.2|2566.2|2562.2|3
1646397500000|2022-03-04 12:38:20|2565.9|2561.9|2565.8|2561.8|2565.9|2561.9|2565.8|2561.8|3
1646397540000|2022-03-04 12:39:00|||||||||1
1646397570000|2022-03-04 12:39:30|2566.2|2562.2|2566.2|2562.2|2566.2|2562.2|2566.2|2562.2|1
1646397580000|2022-03-04 12:39:40|2566.1|2562.1|2565.8|2561.8|2566.1|2562.1|2565.8|2561.8|0
1646397610000|2022-03-04 12:40:10|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|8
1646397670000|2022-03-04 12:41:10|2567.4|2563.4|2566.3|2562.3|2567.4|2563.4|2566.3|2562.3|2
1646397690000|2022-03-04 12:41:30|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|0
1646397820000|2022-03-04 12:43:40|2567.4|2563.4|2566.8|2562.8|2567.4|2563.4|2566.8|2562.8|1
1646397830000|2022-03-04 12:43:50|2567.4|2563.4|2567.4|2563.4|2567.4|2563.4|2567.4|2563.4|0
1646397840000|2022-03-04 12:44:00|2567.8|2563.8|2567.8|2563.8|2567.8|2563.8|2567.8|2563.8|0
1646397850000|2022-03-04 12:44:10|||||||||2
1646397880000|2022-03-04 12:44:40|||||||||2
1646397920000|2022-03-04 12:45:20|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|3
1646397940000|2022-03-04 12:45:40|2566.4|2562.4|2566.8|2562.8|2566.8|2562.8|2565.8|2561.8|0
1646397970000|2022-03-04 12:46:10|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|2
1646397980000|2022-03-04 12:46:20|2566.8|2562.8|2566.4|2562.4|2566.8|2562.8|2566.4|2562.4|0
1646397990000|2022-03-04 12:46:30|2566.8|2562.8|2566.4|2562.4|2566.8|2562.8|2566.4|2562.4|1
1646398030000|2022-03-04 12:47:10|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|2566.8|2562.8|3
1646398060000|2022-03-04 12:47:40|2567.4|2563.4|2567.8|2563.8|2567.8|2563.8|2567.4|2563.4|1
1646398070000|2022-03-04 12:47:50|||||||||1
1646398080000|2022-03-04 12:48:00|2567.4|2563.4|2566.8|2562.8|2567.4|2563.4|2566.8|2562.8|1
1646398100000|2022-03-04 12:48:20|2567.4|2563.4|2567.4|2563.4|2567.4|2563.4|2567.4|2563.4|6
1646398130000|2022-03-04 12:48:50|2567.8|2563.8|2567.8|2563.8|2567.8|2563.8|2567.8|2563.8|10
1646398150000|2022-03-04 12:49:10|2567.4|2563.4|2567.4|2563.4|2567.4|2563.4|2567.4|2563.4|0
1646398210000|2022-03-04 12:50:10|2567.8|2563.8|2567.4|2563.4|2567.8|2563.8|2567.4|2563.4|0
1646398310000|2022-03-04 12:51:50|||||||||1
1646398370000|2022-03-04 12:52:50|2567.8|2563.8|2567.4|2563.4|2567.8|2563.8|2567.4|2563.4|1
1646398380000|2022-03-04 12:53:00|2567.9|2563.9|2567.9|2563.9|2567.9|2563.9|2567.9|2563.9|1
1646398390000|2022-03-04 12:53:10|||||||||33
1646398400000|2022-03-04 12:53:20|||||||||4
1646398410000|2022-03-04 12:53:30|||||||||3
1646398420000|2022-03-04 12:53:40|||||||||5
1646398430000|2022-03-04 12:53:50|2567.8|2563.8|2567.8|2563.8|2567.8|2563.8|2567.8|2563.8|1
1646398450000|2022-03-04 12:54:10|2567.9|2563.9|2567.9|2563.9|2567.9|2563.9|2567.9|2563.9|0
1646398460000|2022-03-04 12:54:20|||||||||1
1646398480000|2022-03-04 12:54:40|||||||||6
1646398490000|2022-03-04 12:54:50|||||||||4
1646398500000|2022-03-04 12:55:00|2567.8|2563.8|2567.9|2563.9|2567.9|2563.9|2567.8|2563.8|4
1646398540000|2022-03-04 12:55:40|2567.8|2563.8|2565.8|2561.8|2567.8|2563.8|2565.8|2561.8|7
1646398550000|2022-03-04 12:55:50|2565.9|2561.9|2566.3|2562.3|2566.3|2562.3|2565.9|2561.9|2
1646398560000|2022-03-04 12:56:00|2565.8|2561.8|2563.9|2559.9|2565.8|2561.8|2563.9|2559.9|5
1646398570000|2022-03-04 12:56:10|2563.2|2559.2|2562.8|2558.8|2563.2|2559.2|2562.8|2558.8|11
1646398580000|2022-03-04 12:56:20|||||||||1
1646398600000|2022-03-04 12:56:40|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|5
1646398610000|2022-03-04 12:56:50|2565.2|2561.2|2566.2|2562.2|2566.2|2562.2|2565.2|2561.2|5
1646398620000|2022-03-04 12:57:00|2566.5|2562.5|2567.8|2563.8|2567.8|2563.8|2566.5|2562.5|6
1646398630000|2022-03-04 12:57:10|2572.7|2568.7|2574.7|2570.7|2576.2|2572.2|2572.7|2568.7|34
1646398640000|2022-03-04 12:57:20|2574.5|2570.5|2574.5|2570.5|2574.7|2570.7|2573.7|2569.7|10
1646398650000|2022-03-04 12:57:30|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|0
1646398660000|2022-03-04 12:57:40|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|2574.7|2570.7|0
1646398670000|2022-03-04 12:57:50|2572.8|2568.8|2572.2|2568.2|2572.8|2568.8|2571.8|2567.8|10
1646398680000|2022-03-04 12:58:00|2572.4|2568.4|2573.2|2569.2|2573.2|2569.2|2572.4|2568.4|6
1646398710000|2022-03-04 12:58:30|2572.7|2568.7|2572.2|2568.2|2572.7|2568.7|2572.2|2568.2|1
1646398720000|2022-03-04 12:58:40|2571.9|2567.9|2572.2|2568.2|2572.2|2568.2|2571.9|2567.9|5
1646398730000|2022-03-04 12:58:50|2571.8|2567.8|2571.8|2567.8|2571.8|2567.8|2571.8|2567.8|0
1646398740000|2022-03-04 12:59:00|||||||||1
1646398750000|2022-03-04 12:59:10|2571.2|2567.2|2571.5|2567.5|2571.5|2567.5|2571.2|2567.2|1
1646398770000|2022-03-04 12:59:30|2571.8|2567.8|2571.7|2567.7|2571.8|2567.8|2571.7|2567.7|1
1646398780000|2022-03-04 12:59:40|2572.7|2568.7|2573.2|2569.2|2573.2|2569.2|2572.7|2568.7|2
1646398790000|2022-03-04 12:59:50|2573.7|2569.7|2573.3|2569.3|2574.2|2570.2|2573.3|2569.3|18
1646398800000|2022-03-04 13:00:00|2573.2|2569.2|2568.8|2564.8|2573.2|2569.2|2566.8|2562.8|21
1646398810000|2022-03-04 13:00:10|2569.2|2565.2|2569.8|2565.8|2571.2|2567.2|2569.2|2565.2|22
1646398820000|2022-03-04 13:00:20|2569.9|2565.9|2568.9|2564.9|2571.2|2567.2|2568.9|2564.9|20
1646398830000|2022-03-04 13:00:30|2569.3|2565.3|2569.8|2565.8|2569.8|2565.8|2569.3|2565.3|5
1646398840000|2022-03-04 13:00:40|2569.7|2565.7|2569.3|2565.3|2569.8|2565.8|2568.9|2564.9|13
1646398850000|2022-03-04 13:00:50|2569.1|2565.1|2568.9|2564.9|2569.1|2565.1|2568.9|2564.9|0
1646398860000|2022-03-04 13:01:00|2568.8|2564.8|2567.8|2563.8|2568.8|2564.8|2567.8|2563.8|7
1646398870000|2022-03-04 13:01:10|2567.1|2563.1|2566.8|2562.8|2567.4|2563.4|2566.8|2562.8|9
1646398880000|2022-03-04 13:01:20|2565.8|2561.8|2566.7|2562.7|2566.7|2562.7|2565.8|2561.8|13
1646398890000|2022-03-04 13:01:30|2566.2|2562.2|2564.8|2560.8|2566.2|2562.2|2564.8|2560.8|9
1646398900000|2022-03-04 13:01:40|||||||||1
1646398910000|2022-03-04 13:01:50|||||||||1
1646398920000|2022-03-04 13:02:00|2564.7|2560.7|2563.8|2559.8|2564.7|2560.7|2563.8|2559.8|5
1646398930000|2022-03-04 13:02:10|2562.7|2558.7|2562.8|2558.8|2562.8|2558.8|2562.7|2558.7|12
1646398940000|2022-03-04 13:02:20|2563.5|2559.5|2564.1|2560.1|2564.1|2560.1|2563.5|2559.5|13
1646398950000|2022-03-04 13:02:30|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|2563.8|2559.8|7
1646399010000|2022-03-04 13:03:30|||||||||1
1646399070000|2022-03-04 13:04:30|2565.3|2561.3|2565.3|2561.3|2565.3|2561.3|2565.3|2561.3|2
1646399080000|2022-03-04 13:04:40|2565.2|2561.2|2561.4|2557.4|2565.2|2561.2|2561.4|2557.4|19
1646399090000|2022-03-04 13:04:50|2560.8|2556.8|2561.2|2557.2|2561.2|2557.2|2560.8|2556.8|0
1646399100000|2022-03-04 13:05:00|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|0
1646399140000|2022-03-04 13:05:40|2560.8|2556.8|2560.8|2556.8|2561.3|2557.3|2560.8|2556.8|1
1646399150000|2022-03-04 13:05:50|2560.4|2556.4|2560.8|2556.8|2560.8|2556.8|2559.8|2555.8|10
1646399160000|2022-03-04 13:06:00|2561.5|2557.5|2561.8|2557.8|2561.8|2557.8|2561.5|2557.5|7
1646399170000|2022-03-04 13:06:10|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2560.4|2556.4|3
1646399190000|2022-03-04 13:06:30|2561.5|2557.5|2562.4|2558.4|2562.4|2558.4|2561.5|2557.5|9
1646399200000|2022-03-04 13:06:40|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|0
1646399230000|2022-03-04 13:07:10|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|4
1646399240000|2022-03-04 13:07:20|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|1
1646399280000|2022-03-04 13:08:00|||||||||1
1646399300000|2022-03-04 13:08:20|2562.1|2558.1|2563.2|2559.2|2563.2|2559.2|2562.1|2558.1|1
1646399310000|2022-03-04 13:08:30|2563.4|2559.4|2563.4|2559.4|2563.4|2559.4|2563.4|2559.4|0
1646399320000|2022-03-04 13:08:40|2563.1|2559.1|2562.4|2558.4|2563.1|2559.1|2562.4|2558.4|1
1646399370000|2022-03-04 13:09:30|2562.1|2558.1|2560.1|2556.1|2562.1|2558.1|2560.1|2556.1|59
1646399380000|2022-03-04 13:09:40|2559.7|2555.7|2559.6|2555.6|2559.7|2555.7|2559.6|2555.6|4
1646399390000|2022-03-04 13:09:50|2559.2|2555.2|2559.1|2555.1|2559.2|2555.2|2559.1|2555.1|0
1646399400000|2022-03-04 13:10:00|2560.4|2556.4|2560.4|2556.4|2560.4|2556.4|2560.4|2556.4|1
1646399430000|2022-03-04 13:10:30|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|1
1646399450000|2022-03-04 13:10:50|2560.4|2556.4|2560.1|2556.1|2560.4|2556.4|2560.1|2556.1|2
1646399460000|2022-03-04 13:11:00|2559.7|2555.7|2560.1|2556.1|2560.1|2556.1|2559.7|2555.7|5
1646399470000|2022-03-04 13:11:10|2560.2|2556.2|2560.1|2556.1|2560.2|2556.2|2560.1|2556.1|1
1646399480000|2022-03-04 13:11:20|2559.1|2555.1|2559.6|2555.6|2559.6|2555.6|2559.1|2555.1|4
1646399490000|2022-03-04 13:11:30|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|0
1646399530000|2022-03-04 13:12:10|2559.1|2555.1|2559.1|2555.1|2559.6|2555.6|2558.3|2554.3|28
1646399540000|2022-03-04 13:12:20|||||||||1
1646399570000|2022-03-04 13:12:50|||||||||1
1646399590000|2022-03-04 13:13:10|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|1
1646399600000|2022-03-04 13:13:20|||||||||1
1646399610000|2022-03-04 13:13:30|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|1
1646399630000|2022-03-04 13:13:50|2558.9|2554.9|2558.6|2554.6|2558.9|2554.9|2558.6|2554.6|2
1646399640000|2022-03-04 13:14:00|2558.9|2554.9|2559.1|2555.1|2559.1|2555.1|2558.9|2554.9|0
1646399670000|2022-03-04 13:14:30|||||||||1
1646399680000|2022-03-04 13:14:40|2563.6|2559.6|2563.7|2559.7|2563.9|2559.9|2563.6|2559.6|6
1646399690000|2022-03-04 13:14:50|2563.4|2559.4|2562.1|2558.1|2563.4|2559.4|2562.1|2558.1|3
1646399700000|2022-03-04 13:15:00|2563.1|2559.1|2564.1|2560.1|2564.1|2560.1|2563.1|2559.1|6
1646399710000|2022-03-04 13:15:10|2563.7|2559.7|2564.1|2560.1|2564.1|2560.1|2563.7|2559.7|1
1646399720000|2022-03-04 13:15:20|2564.3|2560.3|2564.9|2560.9|2564.9|2560.9|2564.3|2560.3|1
1646399740000|2022-03-04 13:15:40|2565.1|2561.1|2564.1|2560.1|2565.1|2561.1|2563.1|2559.1|24
1646399770000|2022-03-04 13:16:10|2563.8|2559.8|2563.1|2559.1|2563.8|2559.8|2562.9|2558.9|11
1646399820000|2022-03-04 13:17:00|2562.7|2558.7|2562.1|2558.1|2562.7|2558.7|2562.1|2558.1|9
1646399830000|2022-03-04 13:17:10|2562.3|2558.3|2563.1|2559.1|2563.1|2559.1|2562.3|2558.3|6
1646399840000|2022-03-04 13:17:20|||||||||1
1646399850000|2022-03-04 13:17:30|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|5
1646399860000|2022-03-04 13:17:40|2563.1|2559.1|2564.1|2560.1|2564.1|2560.1|2563.1|2559.1|1
1646399880000|2022-03-04 13:18:00|2563.4|2559.4|2563.4|2559.4|2563.4|2559.4|2563.4|2559.4|5
1646399890000|2022-03-04 13:18:10|2564.9|2560.9|2564.9|2560.9|2564.9|2560.9|2564.9|2560.9|10
1646399900000|2022-03-04 13:18:20|2564.6|2560.6|2564.4|2560.4|2564.6|2560.6|2564.4|2560.4|0
1646399920000|2022-03-04 13:18:40|||||||||1
1646399940000|2022-03-04 13:19:00|2564.2|2560.2|2561.9|2557.9|2564.2|2560.2|2561.9|2557.9|17
1646399950000|2022-03-04 13:19:10|2562.1|2558.1|2561.1|2557.1|2562.1|2558.1|2560.9|2556.9|3
1646399960000|2022-03-04 13:19:20|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|2561.1|2557.1|0
1646399980000|2022-03-04 13:19:40|2561.1|2557.1|2561.4|2557.4|2561.9|2557.9|2560.9|2556.9|5
1646400000000|2022-03-04 13:20:00|2561.1|2557.1|2560.9|2556.9|2561.1|2557.1|2560.9|2556.9|0
1646400010000|2022-03-04 13:20:10|2561.7|2557.7|2562.1|2558.1|2562.1|2558.1|2561.7|2557.7|3
1646400030000|2022-03-04 13:20:30|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|4
1646400040000|2022-03-04 13:20:40|||||||||5
1646400060000|2022-03-04 13:21:00|||||||||1
1646400090000|2022-03-04 13:21:30|2563.1|2559.1|2563.7|2559.7|2564.4|2560.4|2563.1|2559.1|8
1646400100000|2022-03-04 13:21:40|2563.4|2559.4|2563.4|2559.4|2563.4|2559.4|2563.4|2559.4|0
1646400110000|2022-03-04 13:21:50|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|2564.6|2560.6|6
1646400120000|2022-03-04 13:22:00|2564.4|2560.4|2565.1|2561.1|2565.1|2561.1|2564.4|2560.4|0
1646400140000|2022-03-04 13:22:20|2563.6|2559.6|2564.6|2560.6|2564.6|2560.6|2563.4|2559.4|23
1646400150000|2022-03-04 13:22:30|2564.7|2560.7|2565.1|2561.1|2565.1|2561.1|2564.7|2560.7|0
1646400160000|2022-03-04 13:22:40|2564.9|2560.9|2564.1|2560.1|2564.9|2560.9|2564.1|2560.1|1
1646400180000|2022-03-04 13:23:00|2564.4|2560.4|2563.9|2559.9|2565|2561|2563.9|2559.9|9
1646400220000|2022-03-04 13:23:40|||||||||3
1646400240000|2022-03-04 13:24:00|2564.4|2560.4|2563.9|2559.9|2564.4|2560.4|2563.9|2559.9|4
1646400250000|2022-03-04 13:24:10|2563.8|2559.8|2563.9|2559.9|2563.9|2559.9|2563.4|2559.4|4
1646400280000|2022-03-04 13:24:40|||||||||1
1646400300000|2022-03-04 13:25:00|2564.4|2560.4|2564.1|2560.1|2564.4|2560.4|2564.1|2560.1|2
1646400310000|2022-03-04 13:25:10|2563.9|2559.9|2564.4|2560.4|2564.4|2560.4|2563.9|2559.9|1
1646400320000|2022-03-04 13:25:20|2563.9|2559.9|2564.4|2560.4|2564.4|2560.4|2563.9|2559.9|0
1646400330000|2022-03-04 13:25:30|2564.1|2560.1|2564.4|2560.4|2564.4|2560.4|2564.1|2560.1|1
1646400340000|2022-03-04 13:25:40|2564.1|2560.1|2564.3|2560.3|2564.3|2560.3|2563.9|2559.9|0
1646400350000|2022-03-04 13:25:50|2563.9|2559.9|2564.1|2560.1|2564.4|2560.4|2563.9|2559.9|0
1646400360000|2022-03-04 13:26:00|2563.9|2559.9|2562.9|2558.9|2563.9|2559.9|2562.9|2558.9|9
1646400370000|2022-03-04 13:26:10|||||||||2
1646400410000|2022-03-04 13:26:50|2563.7|2559.7|2563.9|2559.9|2563.9|2559.9|2563.7|2559.7|14
1646400420000|2022-03-04 13:27:00|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|0
1646400430000|2022-03-04 13:27:10|2563.9|2559.9|2567.2|2563.2|2567.7|2563.7|2563.9|2559.9|4
1646400450000|2022-03-04 13:27:30|2566.7|2562.7|2567.7|2563.7|2567.7|2563.7|2566.7|2562.7|22
1646400460000|2022-03-04 13:27:40|2567.2|2563.2|2567.7|2563.7|2567.7|2563.7|2567.2|2563.2|2
1646400480000|2022-03-04 13:28:00|2568.2|2564.2|2569.8|2565.8|2570.4|2566.4|2568.2|2564.2|20
1646400490000|2022-03-04 13:28:10|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|0
1646400500000|2022-03-04 13:28:20|||||||||2
1646400510000|2022-03-04 13:28:30|2569.8|2565.8|2570.5|2566.5|2570.8|2566.8|2569.8|2565.8|7
1646400520000|2022-03-04 13:28:40|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|6
1646400530000|2022-03-04 13:28:50|2570.8|2566.8|2571.5|2567.5|2571.5|2567.5|2570.8|2566.8|5
1646400540000|2022-03-04 13:29:00|2571.8|2567.8|2573|2569|2573|2569|2571.8|2567.8|7
1646400550000|2022-03-04 13:29:10|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|0
1646400560000|2022-03-04 13:29:20|2573.4|2569.4|2574.2|2570.2|2574.2|2570.2|2573.4|2569.4|3
1646400570000|2022-03-04 13:29:30|2573.5|2569.5|2573.5|2569.5|2573.5|2569.5|2573.5|2569.5|2
1646400580000|2022-03-04 13:29:40|2574|2570|2574|2570|2574|2570|2574|2570|0
1646400590000|2022-03-04 13:29:50|2573.5|2569.5|2571.8|2567.8|2574|2570|2571.8|2567.8|8
1646400600000|2022-03-04 13:30:00|2571.7|2567.7|2573.2|2569.2|2573.2|2569.2|2571.7|2567.7|8
1646400610000|2022-03-04 13:30:10|2574.7|2570.7|2574.7|2570.7|2575.2|2571.2|2574.7|2570.7|6
1646400620000|2022-03-04 13:30:20|2575|2571|2576.2|2572.2|2576.7|2572.7|2575|2571|76
1646400630000|2022-03-04 13:30:30|2575.8|2571.8|2575.5|2571.5|2576.2|2572.2|2575.5|2571.5|2
1646400640000|2022-03-04 13:30:40|2575.4|2571.4|2574.2|2570.2|2575.4|2571.4|2573.8|2569.8|9
1646400680000|2022-03-04 13:31:20|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|0
1646400690000|2022-03-04 13:31:30|2574.9|2570.9|2575.7|2571.7|2575.7|2571.7|2574.9|2570.9|3
1646400700000|2022-03-04 13:31:40|2575.1|2571.1|2574.2|2570.2|2575.1|2571.1|2573.7|2569.7|9
1646400720000|2022-03-04 13:32:00|2574.5|2570.5|2575.7|2571.7|2575.7|2571.7|2574.5|2570.5|3
1646400730000|2022-03-04 13:32:10|2575.8|2571.8|2576.7|2572.7|2576.7|2572.7|2575.8|2571.8|11
1646400740000|2022-03-04 13:32:20|2575.8|2571.8|2575.8|2571.8|2575.8|2571.8|2575.4|2571.4|6
1646400750000|2022-03-04 13:32:30|2575.7|2571.7|2575.2|2571.2|2575.7|2571.7|2574.2|2570.2|6
1646400760000|2022-03-04 13:32:40|2575.5|2571.5|2575.8|2571.8|2575.8|2571.8|2575.5|2571.5|0
1646400770000|2022-03-04 13:32:50|2576.2|2572.2|2575.8|2571.8|2576.2|2572.2|2575.8|2571.8|3
1646400780000|2022-03-04 13:33:00|2576.2|2572.2|2575.5|2571.5|2576.9|2572.9|2575.5|2571.5|28
1646400790000|2022-03-04 13:33:10|2575.7|2571.7|2579|2575|2579|2575|2574.7|2570.7|30
1646400800000|2022-03-04 13:33:20|2578.9|2574.9|2580.5|2576.5|2581.3|2577.3|2578.9|2574.9|7
1646400810000|2022-03-04 13:33:30|2580.9|2576.9|2581.4|2577.4|2582.4|2578.4|2580.4|2576.4|6
1646400820000|2022-03-04 13:33:40|||||||||3
1646400830000|2022-03-04 13:33:50|2580.5|2576.5|2579.4|2575.4|2580.5|2576.5|2579.4|2575.4|11
1646400840000|2022-03-04 13:34:00|2578.9|2574.9|2578.5|2574.5|2579.4|2575.4|2578.4|2574.4|7
1646400850000|2022-03-04 13:34:10|2578.4|2574.4|2580.4|2576.4|2580.4|2576.4|2578.4|2574.4|7
1646400860000|2022-03-04 13:34:20|2580.9|2576.9|2580.9|2576.9|2580.9|2576.9|2580.9|2576.9|2
1646400870000|2022-03-04 13:34:30|2580.4|2576.4|2579.9|2575.9|2580.9|2576.9|2579.4|2575.4|18
1646400880000|2022-03-04 13:34:40|2580.4|2576.4|2579.5|2575.5|2580.4|2576.4|2579.5|2575.5|3
1646400890000|2022-03-04 13:34:50|2579.4|2575.4|2578.5|2574.5|2579.4|2575.4|2578.4|2574.4|11
1646400900000|2022-03-04 13:35:00|2578.9|2574.9|2579.9|2575.9|2579.9|2575.9|2578.9|2574.9|0
1646400910000|2022-03-04 13:35:10|2579.5|2575.5|2579.4|2575.4|2579.5|2575.5|2579.4|2575.4|5
1646400920000|2022-03-04 13:35:20|2579.5|2575.5|2580.4|2576.4|2580.4|2576.4|2579.5|2575.5|8
1646400930000|2022-03-04 13:35:30|2580.9|2576.9|2580.4|2576.4|2580.9|2576.9|2580.4|2576.4|4
1646400940000|2022-03-04 13:35:40|2580.5|2576.5|2580.4|2576.4|2580.9|2576.9|2580.4|2576.4|6
1646400950000|2022-03-04 13:35:50|2578.9|2574.9|2580|2576|2580.4|2576.4|2578.4|2574.4|26
1646400960000|2022-03-04 13:36:00|2579.9|2575.9|2580.9|2576.9|2581.4|2577.4|2579.9|2575.9|11
1646400970000|2022-03-04 13:36:10|2581.3|2577.3|2581.5|2577.5|2581.5|2577.5|2581.3|2577.3|3
1646400980000|2022-03-04 13:36:20|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2580.4|2576.4|9
1646400990000|2022-03-04 13:36:30|2581.9|2577.9|2581.4|2577.4|2581.9|2577.9|2581.4|2577.4|1
1646401000000|2022-03-04 13:36:40|2582.4|2578.4|2581.7|2577.7|2582.4|2578.4|2581.7|2577.7|3
1646401010000|2022-03-04 13:36:50|2581.5|2577.5|2580.5|2576.5|2581.5|2577.5|2579.5|2575.5|11
1646401020000|2022-03-04 13:37:00|2580.4|2576.4|2582.5|2578.5|2582.5|2578.5|2580.4|2576.4|6
1646401030000|2022-03-04 13:37:10|2582.4|2578.4|2582.4|2578.4|2582.4|2578.4|2582.4|2578.4|5
1646401040000|2022-03-04 13:37:20|2582.1|2578.1|2580.5|2576.5|2582.1|2578.1|2580.5|2576.5|6
1646401050000|2022-03-04 13:37:30|2580.4|2576.4|2581.9|2577.9|2581.9|2577.9|2580.4|2576.4|2
1646401060000|2022-03-04 13:37:40|2581.5|2577.5|2580.4|2576.4|2581.5|2577.5|2580.2|2576.2|2
1646401080000|2022-03-04 13:38:00|2579.9|2575.9|2581.4|2577.4|2581.4|2577.4|2579.4|2575.4|7
1646401090000|2022-03-04 13:38:10|2580.9|2576.9|2582.5|2578.5|2582.9|2578.9|2580.9|2576.9|12
1646401100000|2022-03-04 13:38:20|2582.4|2578.4|2581.4|2577.4|2582.5|2578.5|2581.4|2577.4|6
1646401110000|2022-03-04 13:38:30|2581.5|2577.5|2582.9|2578.9|2582.9|2578.9|2581.5|2577.5|6
1646401120000|2022-03-04 13:38:40|2583.3|2579.3|2583.4|2579.4|2583.4|2579.4|2583.3|2579.3|1
1646401130000|2022-03-04 13:38:50|2583.5|2579.5|2584.5|2580.5|2585.4|2581.4|2583.5|2579.5|8
1646401140000|2022-03-04 13:39:00|2584.4|2580.4|2584.4|2580.4|2586|2582|2584.4|2580.4|17
1646401150000|2022-03-04 13:39:10|2584.5|2580.5|2585.4|2581.4|2585.4|2581.4|2584.4|2580.4|10
1646401160000|2022-03-04 13:39:20|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2585.5|2581.5|5
1646401170000|2022-03-04 13:39:30|2587.4|2583.4|2586.9|2582.9|2587.4|2583.4|2586.9|2582.9|6
1646401180000|2022-03-04 13:39:40|2586.8|2582.8|2586.3|2582.3|2586.8|2582.8|2586.3|2582.3|0
1646401190000|2022-03-04 13:39:50|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|1
1646401200000|2022-03-04 13:40:00|||||||||2
1646401210000|2022-03-04 13:40:10|2586.5|2582.5|2587.4|2583.4|2587.4|2583.4|2586.4|2582.4|5
1646401220000|2022-03-04 13:40:20|2587.7|2583.7|2588.4|2584.4|2588.9|2584.9|2587.7|2583.7|29
1646401230000|2022-03-04 13:40:30|2588.5|2584.5|2588.4|2584.4|2588.5|2584.5|2588.4|2584.4|16
1646401240000|2022-03-04 13:40:40|2588.9|2584.9|2589.4|2585.4|2589.4|2585.4|2588.9|2584.9|33
1646401250000|2022-03-04 13:40:50|2589.9|2585.9|2589|2585|2589.9|2585.9|2589|2585|13
1646401260000|2022-03-04 13:41:00|2588.7|2584.7|2588.5|2584.5|2588.7|2584.7|2588.5|2584.5|4
1646401270000|2022-03-04 13:41:10|2588.4|2584.4|2589.4|2585.4|2589.4|2585.4|2588.4|2584.4|11
1646401280000|2022-03-04 13:41:20|2588.4|2584.4|2588.9|2584.9|2588.9|2584.9|2588.4|2584.4|3
1646401290000|2022-03-04 13:41:30|2589.3|2585.3|2589.4|2585.4|2589.4|2585.4|2589.3|2585.3|0
1646401300000|2022-03-04 13:41:40|2589|2585|2588.5|2584.5|2589|2585|2588.5|2584.5|13
1646401320000|2022-03-04 13:42:00|2588.4|2584.4|2587.4|2583.4|2589.4|2585.4|2586.5|2582.5|50
1646401330000|2022-03-04 13:42:10|2587.9|2583.9|2588.4|2584.4|2588.4|2584.4|2587.9|2583.9|6
1646401340000|2022-03-04 13:42:20|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|3
1646401360000|2022-03-04 13:42:40|2587|2583|2586.9|2582.9|2587|2583|2586.4|2582.4|4
1646401380000|2022-03-04 13:43:00|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2584.9|2580.9|11
1646401390000|2022-03-04 13:43:10|2583.9|2579.9|2583.9|2579.9|2583.9|2579.9|2583.9|2579.9|5
1646401400000|2022-03-04 13:43:20|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2
1646401410000|2022-03-04 13:43:30|2583.4|2579.4|2583.4|2579.4|2583.4|2579.4|2583.4|2579.4|0
1646401420000|2022-03-04 13:43:40|2583.9|2579.9|2585.4|2581.4|2585.4|2581.4|2583.6|2579.6|12
1646401430000|2022-03-04 13:43:50|2585.9|2581.9|2586.6|2582.6|2586.6|2582.6|2585.4|2581.4|9
1646401440000|2022-03-04 13:44:00|2586.4|2582.4|2585.9|2581.9|2586.4|2582.4|2585.4|2581.4|7
1646401450000|2022-03-04 13:44:10|2586.3|2582.3|2587.4|2583.4|2587.4|2583.4|2586.3|2582.3|113
1646401460000|2022-03-04 13:44:20|2588.3|2584.3|2588.1|2584.1|2588.3|2584.3|2588.1|2584.1|5
1646401470000|2022-03-04 13:44:30|2587.9|2583.9|2587.4|2583.4|2587.9|2583.9|2587.4|2583.4|1
1646401480000|2022-03-04 13:44:40|2587.9|2583.9|2587.4|2583.4|2587.9|2583.9|2587.4|2583.4|0
1646401490000|2022-03-04 13:44:50|2587.8|2583.8|2586.6|2582.6|2587.8|2583.8|2586.4|2582.4|5
1646401500000|2022-03-04 13:45:00|2586.8|2582.8|2587.8|2583.8|2587.8|2583.8|2586.8|2582.8|1
1646401510000|2022-03-04 13:45:10|2587.3|2583.3|2587.1|2583.1|2587.6|2583.6|2587.1|2583.1|7
1646401520000|2022-03-04 13:45:20|||||||||7
1646401530000|2022-03-04 13:45:30|2586.8|2582.8|2588.1|2584.1|2588.1|2584.1|2586.8|2582.8|3
1646401540000|2022-03-04 13:45:40|2588.3|2584.3|2588.1|2584.1|2588.3|2584.3|2588.1|2584.1|0
1646401550000|2022-03-04 13:45:50|2588.5|2584.5|2588.6|2584.6|2588.6|2584.6|2588.5|2584.5|0
1646401560000|2022-03-04 13:46:00|2589.3|2585.3|2589.1|2585.1|2589.6|2585.6|2589.1|2585.1|13
1646401570000|2022-03-04 13:46:10|2589.6|2585.6|2590.1|2586.1|2590.1|2586.1|2589.3|2585.3|3
1646401580000|2022-03-04 13:46:20|2589.3|2585.3|2589.6|2585.6|2589.6|2585.6|2589.1|2585.1|8
1646401590000|2022-03-04 13:46:30|2589.3|2585.3|2589.6|2585.6|2589.6|2585.6|2589.1|2585.1|11
1646401600000|2022-03-04 13:46:40|2590.6|2586.6|2591|2587|2591|2587|2590.1|2586.1|16
1646401610000|2022-03-04 13:46:50|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2
1646401620000|2022-03-04 13:47:00|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|6
1646401630000|2022-03-04 13:47:10|2591.3|2587.3|2590.3|2586.3|2591.3|2587.3|2590.1|2586.1|15
1646401640000|2022-03-04 13:47:20|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|1
1646401650000|2022-03-04 13:47:30|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|3
1646401660000|2022-03-04 13:47:40|2592|2588|2592.3|2588.3|2592.3|2588.3|2592|2588|11
1646401670000|2022-03-04 13:47:50|2592.1|2588.1|2592.1|2588.1|2592.1|2588.1|2592.1|2588.1|3
1646401680000|2022-03-04 13:48:00|2591.1|2587.1|2590.6|2586.6|2591.1|2587.1|2590.3|2586.3|23
1646401690000|2022-03-04 13:48:10|2590.3|2586.3|2589.1|2585.1|2590.3|2586.3|2589.1|2585.1|6
1646401710000|2022-03-04 13:48:30|2588.8|2584.8|2588.1|2584.1|2588.8|2584.8|2588.1|2584.1|3
1646401720000|2022-03-04 13:48:40|2588.3|2584.3|2588.6|2584.6|2588.6|2584.6|2588.3|2584.3|2
1646401740000|2022-03-04 13:49:00|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|1
1646401750000|2022-03-04 13:49:10|2589|2585|2587.8|2583.8|2589|2585|2587.8|2583.8|3
1646401760000|2022-03-04 13:49:20|2587.4|2583.4|2585.4|2581.4|2587.4|2583.4|2585.4|2581.4|11
1646401770000|2022-03-04 13:49:30|2585.9|2581.9|2583.9|2579.9|2586.4|2582.4|2583.4|2579.4|64
1646401790000|2022-03-04 13:49:50|2584.3|2580.3|2583.9|2579.9|2584.4|2580.4|2583.9|2579.9|5
1646401800000|2022-03-04 13:50:00|2584.4|2580.4|2584.8|2580.8|2584.8|2580.8|2584.4|2580.4|3
1646401810000|2022-03-04 13:50:10|2584.6|2580.6|2584.9|2580.9|2584.9|2580.9|2584.4|2580.4|1
1646401820000|2022-03-04 13:50:20|2584.6|2580.6|2584.1|2580.1|2584.6|2580.6|2584.1|2580.1|1
1646401830000|2022-03-04 13:50:30|2583.9|2579.9|2586.9|2582.9|2586.9|2582.9|2583.9|2579.9|16
1646401840000|2022-03-04 13:50:40|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|0
1646401850000|2022-03-04 13:50:50|||||||||1
1646401860000|2022-03-04 13:51:00|2586.1|2582.1|2585.9|2581.9|2586.1|2582.1|2585.9|2581.9|15
1646401870000|2022-03-04 13:51:10|2585.2|2581.2|2584.9|2580.9|2585.2|2581.2|2584.9|2580.9|0
1646401910000|2022-03-04 13:51:50|2585.4|2581.4|2583.9|2579.9|2585.4|2581.4|2583.9|2579.9|11
1646401920000|2022-03-04 13:52:00|2584.3|2580.3|2584.4|2580.4|2584.4|2580.4|2584.3|2580.3|7
1646401930000|2022-03-04 13:52:10|2583.9|2579.9|2582.9|2578.9|2583.9|2579.9|2582.9|2578.9|4
1646401940000|2022-03-04 13:52:20|2582.6|2578.6|2583.9|2579.9|2583.9|2579.9|2582.6|2578.6|7
1646401950000|2022-03-04 13:52:30|2583.4|2579.4|2582.9|2578.9|2583.4|2579.4|2582.9|2578.9|6
1646401970000|2022-03-04 13:52:50|2584.4|2580.4|2584.4|2580.4|2584.4|2580.4|2584.4|2580.4|21
1646401980000|2022-03-04 13:53:00|2584.9|2580.9|2584.9|2580.9|2584.9|2580.9|2584.9|2580.9|3
1646401990000|2022-03-04 13:53:10|2585.4|2581.4|2585.4|2581.4|2585.9|2581.9|2585.4|2581.4|2
1646402000000|2022-03-04 13:53:20|2584.4|2580.4|2583.9|2579.9|2584.4|2580.4|2583.6|2579.6|17
1646402020000|2022-03-04 13:53:40|2582.8|2578.8|2582.4|2578.4|2582.9|2578.9|2582.4|2578.4|19
1646402030000|2022-03-04 13:53:50|2582.1|2578.1|2581.9|2577.9|2582.1|2578.1|2581.6|2577.6|4
1646402040000|2022-03-04 13:54:00|||||||||1
1646402050000|2022-03-04 13:54:10|2582.3|2578.3|2583.3|2579.3|2583.3|2579.3|2582.3|2578.3|4
1646402060000|2022-03-04 13:54:20|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|0
1646402070000|2022-03-04 13:54:30|2582.2|2578.2|2580.2|2576.2|2582.2|2578.2|2580.2|2576.2|11
1646402080000|2022-03-04 13:54:40|2579.9|2575.9|2579.9|2575.9|2579.9|2575.9|2579.9|2575.9|1
1646402110000|2022-03-04 13:55:10|2579.6|2575.6|2579.9|2575.9|2579.9|2575.9|2579.6|2575.6|3
1646402130000|2022-03-04 13:55:30|2579.6|2575.6|2579.6|2575.6|2579.6|2575.6|2579.6|2575.6|5
1646402160000|2022-03-04 13:56:00|2579.9|2575.9|2579.9|2575.9|2579.9|2575.9|2579.6|2575.6|8
1646402170000|2022-03-04 13:56:10|2579.4|2575.4|2579.4|2575.4|2579.9|2575.9|2579.4|2575.4|5
1646402180000|2022-03-04 13:56:20|||||||||4
1646402200000|2022-03-04 13:56:40|||||||||5
1646402210000|2022-03-04 13:56:50|2581|2577|2582.3|2578.3|2582.3|2578.3|2581|2577|24
1646402220000|2022-03-04 13:57:00|2582.4|2578.4|2582.8|2578.8|2582.8|2578.8|2582.3|2578.3|6
1646402230000|2022-03-04 13:57:10|2583.2|2579.2|2583.7|2579.7|2583.7|2579.7|2583.2|2579.2|3
1646402240000|2022-03-04 13:57:20|2583.3|2579.3|2583.3|2579.3|2583.3|2579.3|2583.3|2579.3|0
1646402260000|2022-03-04 13:57:40|2583.7|2579.7|2583.7|2579.7|2583.7|2579.7|2583.7|2579.7|2
1646402270000|2022-03-04 13:57:50|2584|2580|2583.3|2579.3|2584.4|2580.4|2583.3|2579.3|4
1646402280000|2022-03-04 13:58:00|2583.7|2579.7|2584.7|2580.7|2584.7|2580.7|2583.3|2579.3|10
1646402290000|2022-03-04 13:58:10|2585|2581|2584.7|2580.7|2585.7|2581.7|2584.7|2580.7|8
1646402300000|2022-03-04 13:58:20|2585.2|2581.2|2584.7|2580.7|2585.2|2581.2|2584.7|2580.7|4
1646402310000|2022-03-04 13:58:30|2585.4|2581.4|2585.7|2581.7|2586.2|2582.2|2585.3|2581.3|31
1646402320000|2022-03-04 13:58:40|2586.4|2582.4|2585.9|2581.9|2586.4|2582.4|2584.9|2580.9|15
1646402330000|2022-03-04 13:58:50|2586.3|2582.3|2585.9|2581.9|2586.3|2582.3|2585.9|2581.9|3
1646402340000|2022-03-04 13:59:00|2585.6|2581.6|2583.6|2579.6|2585.6|2581.6|2583.6|2579.6|6
1646402350000|2022-03-04 13:59:10|2583.1|2579.1|2582.2|2578.2|2583.1|2579.1|2582.2|2578.2|3
1646402360000|2022-03-04 13:59:20|2581.8|2577.8|2581.1|2577.1|2581.8|2577.8|2581.1|2577.1|10
1646402370000|2022-03-04 13:59:30|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|1
1646402380000|2022-03-04 13:59:40|2581.6|2577.6|2582.6|2578.6|2582.9|2578.9|2581.6|2577.6|4
1646402390000|2022-03-04 13:59:50|2583.1|2579.1|2583.1|2579.1|2583.1|2579.1|2583.1|2579.1|2
1646402400000|2022-03-04 14:00:00|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|0
1646402410000|2022-03-04 14:00:10|2582.6|2578.6|2585.2|2581.2|2585.6|2581.6|2582.6|2578.6|14
1646402420000|2022-03-04 14:00:20|2584.6|2580.6|2584.4|2580.4|2584.6|2580.6|2584.4|2580.4|0
1646402430000|2022-03-04 14:00:30|2585.6|2581.6|2586.3|2582.3|2586.3|2582.3|2585.6|2581.6|0
1646402440000|2022-03-04 14:00:40|2586.6|2582.6|2586.9|2582.9|2586.9|2582.9|2586.6|2582.6|1
1646402460000|2022-03-04 14:01:00|2587.3|2583.3|2587.6|2583.6|2587.9|2583.9|2587.3|2583.3|14
1646402480000|2022-03-04 14:01:20|2588.6|2584.6|2588.9|2584.9|2588.9|2584.9|2588.6|2584.6|12
1646402500000|2022-03-04 14:01:40|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|0
1646402510000|2022-03-04 14:01:50|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|7
1646402520000|2022-03-04 14:02:00|2589.3|2585.3|2590.4|2586.4|2590.4|2586.4|2589.3|2585.3|4
1646402530000|2022-03-04 14:02:10|2590.3|2586.3|2590.4|2586.4|2590.4|2586.4|2590.3|2586.3|9
1646402540000|2022-03-04 14:02:20|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|7
1646402550000|2022-03-04 14:02:30|||||||||1
1646402580000|2022-03-04 14:03:00|2589.6|2585.6|2588.9|2584.9|2589.6|2585.6|2588.9|2584.9|15
1646402620000|2022-03-04 14:03:40|||||||||2
1646402650000|2022-03-04 14:04:10|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|1
1646402670000|2022-03-04 14:04:30|2589.3|2585.3|2589.6|2585.6|2589.6|2585.6|2589.3|2585.3|5
1646402680000|2022-03-04 14:04:40|2588.9|2584.9|2587.6|2583.6|2588.9|2584.9|2587.6|2583.6|4
1646402700000|2022-03-04 14:05:00|||||||||1
1646402710000|2022-03-04 14:05:10|||||||||5
1646402720000|2022-03-04 14:05:20|||||||||2
1646402730000|2022-03-04 14:05:30|2587.4|2583.4|2587.6|2583.6|2587.6|2583.6|2587.4|2583.4|1
1646402770000|2022-03-04 14:06:10|2587.4|2583.4|2587.4|2583.4|2587.6|2583.6|2587.1|2583.1|10
1646402780000|2022-03-04 14:06:20|2587.3|2583.3|2587.6|2583.6|2587.9|2583.9|2587.3|2583.3|9
1646402790000|2022-03-04 14:06:30|2587.3|2583.3|2586.6|2582.6|2587.3|2583.3|2585.6|2581.6|16
1646402800000|2022-03-04 14:06:40|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2
1646402820000|2022-03-04 14:07:00|2587.4|2583.4|2589.3|2585.3|2589.3|2585.3|2587.4|2583.4|6
1646402830000|2022-03-04 14:07:10|2588.9|2584.9|2589.3|2585.3|2589.3|2585.3|2588.9|2584.9|1
1646402840000|2022-03-04 14:07:20|||||||||3
1646402850000|2022-03-04 14:07:30|2588.6|2584.6|2588.7|2584.7|2588.7|2584.7|2588.6|2584.6|6
1646402860000|2022-03-04 14:07:40|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|11
1646402920000|2022-03-04 14:08:40|2589.3|2585.3|2587.7|2583.7|2589.3|2585.3|2587.6|2583.6|9
1646402930000|2022-03-04 14:08:50|2587.3|2583.3|2587.9|2583.9|2587.9|2583.9|2587.3|2583.3|0
1646402940000|2022-03-04 14:09:00|2587.4|2583.4|2587.9|2583.9|2587.9|2583.9|2587.4|2583.4|2
1646402950000|2022-03-04 14:09:10|||||||||1
1646402960000|2022-03-04 14:09:20|2588.3|2584.3|2590.3|2586.3|2590.3|2586.3|2588.3|2584.3|6
1646402970000|2022-03-04 14:09:30|2589.9|2585.9|2590.3|2586.3|2590.3|2586.3|2589.9|2585.9|1
1646402980000|2022-03-04 14:09:40|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|5
1646403000000|2022-03-04 14:10:00|2587.3|2583.3|2587.3|2583.3|2587.3|2583.3|2587.3|2583.3|1
1646403010000|2022-03-04 14:10:10|2587.7|2583.7|2586.7|2582.7|2587.7|2583.7|2586.3|2582.3|16
1646403020000|2022-03-04 14:10:20|2586.9|2582.9|2586.9|2582.9|2587.7|2583.7|2586.9|2582.9|9
1646403030000|2022-03-04 14:10:30|2586.7|2582.7|2585.9|2581.9|2586.7|2582.7|2585.9|2581.9|0
1646403040000|2022-03-04 14:10:40|||||||||1
1646403060000|2022-03-04 14:11:00|2585.8|2581.8|2586.3|2582.3|2586.3|2582.3|2585.3|2581.3|4
1646403070000|2022-03-04 14:11:10|2587.3|2583.3|2588.3|2584.3|2588.3|2584.3|2587.3|2583.3|4
1646403090000|2022-03-04 14:11:30|2587.2|2583.2|2587.2|2583.2|2587.2|2583.2|2587.2|2583.2|8
1646403100000|2022-03-04 14:11:40|2587.3|2583.3|2587.7|2583.7|2587.7|2583.7|2587.3|2583.3|17
1646403110000|2022-03-04 14:11:50|2588|2584|2588.2|2584.2|2588.2|2584.2|2588|2584|2
1646403120000|2022-03-04 14:12:00|2588.3|2584.3|2588.7|2584.7|2588.7|2584.7|2588.3|2584.3|2
1646403130000|2022-03-04 14:12:10|||||||||2
1646403170000|2022-03-04 14:12:50|2587.8|2583.8|2587.8|2583.8|2587.8|2583.8|2587.8|2583.8|20
1646403180000|2022-03-04 14:13:00|2587.9|2583.9|2587.7|2583.7|2588.3|2584.3|2587.7|2583.7|1
1646403190000|2022-03-04 14:13:10|2587.3|2583.3|2587.3|2583.3|2587.3|2583.3|2587.3|2583.3|1
1646403260000|2022-03-04 14:14:20|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|0
1646403270000|2022-03-04 14:14:30|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|2
1646403290000|2022-03-04 14:14:50|2589.3|2585.3|2589.7|2585.7|2589.7|2585.7|2588.9|2584.9|5
1646403300000|2022-03-04 14:15:00|2589.3|2585.3|2590.5|2586.5|2590.5|2586.5|2589.3|2585.3|7
1646403310000|2022-03-04 14:15:10|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|0
1646403320000|2022-03-04 14:15:20|2591|2587|2591.2|2587.2|2591.2|2587.2|2591|2587|1
1646403330000|2022-03-04 14:15:30|||||||||1
1646403340000|2022-03-04 14:15:40|2590.8|2586.8|2590.7|2586.7|2590.8|2586.8|2590.7|2586.7|2
1646403350000|2022-03-04 14:15:50|2590.3|2586.3|2590.7|2586.7|2590.7|2586.7|2590.3|2586.3|4
1646403360000|2022-03-04 14:16:00|2590.8|2586.8|2590.7|2586.7|2590.8|2586.8|2590.7|2586.7|3
1646403410000|2022-03-04 14:16:50|||||||||5
1646403440000|2022-03-04 14:17:20|2590.3|2586.3|2590.7|2586.7|2590.7|2586.7|2590.3|2586.3|12
1646403450000|2022-03-04 14:17:30|2591.2|2587.2|2590.8|2586.8|2591.2|2587.2|2590.8|2586.8|0
1646403460000|2022-03-04 14:17:40|2590.7|2586.7|2591.2|2587.2|2591.2|2587.2|2590.7|2586.7|0
1646403480000|2022-03-04 14:18:00|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|3
1646403490000|2022-03-04 14:18:10|||||||||1
1646403510000|2022-03-04 14:18:30|||||||||3
1646403540000|2022-03-04 14:19:00|2590.3|2586.3|2590.8|2586.8|2590.8|2586.8|2590.3|2586.3|5
1646403550000|2022-03-04 14:19:10|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|0
1646403570000|2022-03-04 14:19:30|2590.3|2586.3|2590.8|2586.8|2590.8|2586.8|2590.2|2586.2|13
1646403580000|2022-03-04 14:19:40|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|0
1646403590000|2022-03-04 14:19:50|2591|2587|2590.3|2586.3|2591.2|2587.2|2590.3|2586.3|2
1646403600000|2022-03-04 14:20:00|2590.7|2586.7|2591.2|2587.2|2591.2|2587.2|2590.7|2586.7|0
1646403620000|2022-03-04 14:20:20|||||||||1
1646403630000|2022-03-04 14:20:30|2590.3|2586.3|2590.8|2586.8|2590.8|2586.8|2590.3|2586.3|1
1646403640000|2022-03-04 14:20:40|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|0
1646403650000|2022-03-04 14:20:50|||||||||1
1646403660000|2022-03-04 14:21:00|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|1
1646403700000|2022-03-04 14:21:40|2590.8|2586.8|2591.2|2587.2|2591.2|2587.2|2590.7|2586.7|3
1646403710000|2022-03-04 14:21:50|||||||||2
1646403720000|2022-03-04 14:22:00|2588.9|2584.9|2588.4|2584.4|2589.3|2585.3|2588.4|2584.4|16
1646403730000|2022-03-04 14:22:10|2588.3|2584.3|2586.3|2582.3|2588.3|2584.3|2585.4|2581.4|4
1646403740000|2022-03-04 14:22:20|2586.6|2582.6|2586.8|2582.8|2586.9|2582.9|2586.6|2582.6|5
1646403750000|2022-03-04 14:22:30|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|0
1646403780000|2022-03-04 14:23:00|2586.6|2582.6|2586.9|2582.9|2586.9|2582.9|2586.6|2582.6|2
1646403790000|2022-03-04 14:23:10|2587.3|2583.3|2587.9|2583.9|2587.9|2583.9|2587.3|2583.3|2
1646403800000|2022-03-04 14:23:20|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|11
1646403810000|2022-03-04 14:23:30|2586.8|2582.8|2586.3|2582.3|2586.8|2582.8|2586.3|2582.3|3
1646403830000|2022-03-04 14:23:50|2586|2582|2584.9|2580.9|2586|2582|2584.3|2580.3|3
1646403840000|2022-03-04 14:24:00|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|4
1646403850000|2022-03-04 14:24:10|2584.9|2580.9|2585.3|2581.3|2585.3|2581.3|2584.9|2580.9|0
1646403860000|2022-03-04 14:24:20|2585.6|2581.6|2585.9|2581.9|2585.9|2581.9|2585.6|2581.6|4
1646403870000|2022-03-04 14:24:30|2585.8|2581.8|2585.9|2581.9|2585.9|2581.9|2585.8|2581.8|2
1646403880000|2022-03-04 14:24:40|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|1
1646403890000|2022-03-04 14:24:50|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|3
1646403900000|2022-03-04 14:25:00|2585.3|2581.3|2585.9|2581.9|2586.3|2582.3|2585.3|2581.3|1
1646403910000|2022-03-04 14:25:10|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|0
1646403920000|2022-03-04 14:25:20|2585.7|2581.7|2587.6|2583.6|2587.6|2583.6|2585.7|2581.7|9
1646403930000|2022-03-04 14:25:30|||||||||4
1646403940000|2022-03-04 14:25:40|2587.1|2583.1|2586.9|2582.9|2587.1|2583.1|2586.6|2582.6|11
1646403960000|2022-03-04 14:26:00|2587.2|2583.2|2587.9|2583.9|2587.9|2583.9|2587.2|2583.2|3
1646403970000|2022-03-04 14:26:10|2588.6|2584.6|2589.1|2585.1|2589.1|2585.1|2588.6|2584.6|2
1646403980000|2022-03-04 14:26:20|2589.4|2585.4|2587.9|2583.9|2589.4|2585.4|2587.9|2583.9|1
1646403990000|2022-03-04 14:26:30|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|0
1646404010000|2022-03-04 14:26:50|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|0
1646404030000|2022-03-04 14:27:10|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|10
1646404050000|2022-03-04 14:27:30|2586.7|2582.7|2586.7|2582.7|2586.7|2582.7|2586.7|2582.7|0
1646404060000|2022-03-04 14:27:40|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|0
1646404070000|2022-03-04 14:27:50|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|5
1646404080000|2022-03-04 14:28:00|2585.4|2581.4|2586.2|2582.2|2586.2|2582.2|2585.4|2581.4|11
1646404090000|2022-03-04 14:28:10|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|5
1646404110000|2022-03-04 14:28:30|2583.2|2579.2|2583.2|2579.2|2583.6|2579.6|2583.2|2579.2|2
1646404120000|2022-03-04 14:28:40|||||||||3
1646404150000|2022-03-04 14:29:10|2584.2|2580.2|2585.6|2581.6|2585.6|2581.6|2583.6|2579.6|8
1646404160000|2022-03-04 14:29:20|||||||||3
1646404170000|2022-03-04 14:29:30|||||||||5
1646404180000|2022-03-04 14:29:40|||||||||2
1646404190000|2022-03-04 14:29:50|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|1
1646404200000|2022-03-04 14:30:00|2585.6|2581.6|2585.4|2581.4|2585.6|2581.6|2584.6|2580.6|6
1646404210000|2022-03-04 14:30:10|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|0
1646404230000|2022-03-04 14:30:30|||||||||2
1646404250000|2022-03-04 14:30:50|||||||||1
1646404260000|2022-03-04 14:31:00|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|1
1646404270000|2022-03-04 14:31:10|2587.6|2583.6|2586.9|2582.9|2587.6|2583.6|2586.6|2582.6|28
1646404280000|2022-03-04 14:31:20|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|0
1646404290000|2022-03-04 14:31:30|2585.6|2581.6|2586.6|2582.6|2586.9|2582.9|2585.6|2581.6|22
1646404300000|2022-03-04 14:31:40|2586.3|2582.3|2585.9|2581.9|2586.3|2582.3|2585.9|2581.9|4
1646404310000|2022-03-04 14:31:50|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|0
1646404320000|2022-03-04 14:32:00|||||||||1
1646404330000|2022-03-04 14:32:10|2586.3|2582.3|2587.3|2583.3|2587.3|2583.3|2586.3|2582.3|4
1646404340000|2022-03-04 14:32:20|2586.8|2582.8|2586.2|2582.2|2586.8|2582.8|2586.2|2582.2|6
1646404350000|2022-03-04 14:32:30|2586.1|2582.1|2586.1|2582.1|2586.1|2582.1|2586.1|2582.1|0
1646404360000|2022-03-04 14:32:40|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|0
1646404370000|2022-03-04 14:32:50|2586.4|2582.4|2586.9|2582.9|2586.9|2582.9|2586.4|2582.4|1
1646404380000|2022-03-04 14:33:00|||||||||1
1646404390000|2022-03-04 14:33:10|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|1
1646404400000|2022-03-04 14:33:20|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|3
1646404410000|2022-03-04 14:33:30|2586.6|2582.6|2587.1|2583.1|2587.1|2583.1|2586.6|2582.6|2
1646404420000|2022-03-04 14:33:40|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2
1646404440000|2022-03-04 14:34:00|||||||||2
1646404450000|2022-03-04 14:34:10|2587.4|2583.4|2588.4|2584.4|2588.9|2584.9|2587.4|2583.4|9
1646404460000|2022-03-04 14:34:20|2588.3|2584.3|2588.4|2584.4|2588.4|2584.4|2587.6|2583.6|3
1646404470000|2022-03-04 14:34:30|2587.9|2583.9|2587.9|2583.9|2587.9|2583.9|2587.9|2583.9|5
1646404500000|2022-03-04 14:35:00|2588.4|2584.4|2591.2|2587.2|2591.2|2587.2|2588.4|2584.4|21
1646404510000|2022-03-04 14:35:10|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|10
1646404520000|2022-03-04 14:35:20|2591.2|2587.2|2591.3|2587.3|2591.3|2587.3|2591.2|2587.2|9
1646404530000|2022-03-04 14:35:30|||||||||1
1646404540000|2022-03-04 14:35:40|2591.2|2587.2|2591.3|2587.3|2591.3|2587.3|2591.2|2587.2|19
1646404560000|2022-03-04 14:36:00|2591|2587|2591|2587|2591|2587|2590.3|2586.3|14
1646404570000|2022-03-04 14:36:10|2591.2|2587.2|2591.3|2587.3|2591.3|2587.3|2591.2|2587.2|8
1646404580000|2022-03-04 14:36:20|2590.6|2586.6|2590.3|2586.3|2590.6|2586.6|2590.3|2586.3|44
1646404600000|2022-03-04 14:36:40|2590.4|2586.4|2587.9|2583.9|2590.4|2586.4|2587.6|2583.6|2
1646404610000|2022-03-04 14:36:50|2587.6|2583.6|2587.9|2583.9|2587.9|2583.9|2587.6|2583.6|0
1646404620000|2022-03-04 14:37:00|2588.3|2584.3|2587.9|2583.9|2588.4|2584.4|2587.9|2583.9|1
1646404650000|2022-03-04 14:37:30|||||||||1
1646404660000|2022-03-04 14:37:40|2587.4|2583.4|2585.9|2581.9|2587.4|2583.4|2585.9|2581.9|3
1646404670000|2022-03-04 14:37:50|2586.3|2582.3|2586.4|2582.4|2586.4|2582.4|2586.3|2582.3|2
1646404690000|2022-03-04 14:38:10|2586.6|2582.6|2586.9|2582.9|2586.9|2582.9|2586.6|2582.6|3
1646404710000|2022-03-04 14:38:30|2586.6|2582.6|2586.4|2582.4|2586.6|2582.6|2586.4|2582.4|5
1646404720000|2022-03-04 14:38:40|||||||||5
1646404740000|2022-03-04 14:39:00|2585.4|2581.4|2583.4|2579.4|2585.4|2581.4|2583.4|2579.4|14
1646404750000|2022-03-04 14:39:10|2583.1|2579.1|2583.9|2579.9|2583.9|2579.9|2583.1|2579.1|10
1646404770000|2022-03-04 14:39:30|||||||||2
1646404790000|2022-03-04 14:39:50|2583.6|2579.6|2583.1|2579.1|2583.6|2579.6|2583.1|2579.1|4
1646404800000|2022-03-04 14:40:00|2584.2|2580.2|2583.6|2579.6|2584.4|2580.4|2583.6|2579.6|22
1646404810000|2022-03-04 14:40:10|2584.2|2580.2|2582.9|2578.9|2584.2|2580.2|2582.9|2578.9|8
1646404850000|2022-03-04 14:40:50|2583.4|2579.4|2583.4|2579.4|2583.4|2579.4|2583.4|2579.4|0
1646404860000|2022-03-04 14:41:00|2583.6|2579.6|2584.9|2580.9|2584.9|2580.9|2583.6|2579.6|6
1646404880000|2022-03-04 14:41:20|2585.6|2581.6|2586.4|2582.4|2586.9|2582.9|2585.6|2581.6|9
1646404890000|2022-03-04 14:41:30|2586.6|2582.6|2586.9|2582.9|2586.9|2582.9|2586.6|2582.6|1
1646404900000|2022-03-04 14:41:40|||||||||5
1646404910000|2022-03-04 14:41:50|||||||||1
1646404920000|2022-03-04 14:42:00|2587.3|2583.3|2587.9|2583.9|2588.6|2584.6|2587.3|2583.3|5
1646404940000|2022-03-04 14:42:20|||||||||1
1646404960000|2022-03-04 14:42:40|2586.9|2582.9|2586.4|2582.4|2586.9|2582.9|2586.4|2582.4|23
1646404970000|2022-03-04 14:42:50|2585.7|2581.7|2586.1|2582.1|2586.6|2582.6|2585.7|2581.7|15
1646404980000|2022-03-04 14:43:00|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|0
1646404990000|2022-03-04 14:43:10|2586.3|2582.3|2586.6|2582.6|2586.6|2582.6|2586.3|2582.3|0
1646405040000|2022-03-04 14:44:00|||||||||2
1646405050000|2022-03-04 14:44:10|2587.3|2583.3|2587.4|2583.4|2587.4|2583.4|2587.3|2583.3|2
1646405060000|2022-03-04 14:44:20|2586.6|2582.6|2586.9|2582.9|2586.9|2582.9|2586.6|2582.6|3
1646405070000|2022-03-04 14:44:30|||||||||1
1646405100000|2022-03-04 14:45:00|2587.3|2583.3|2587.4|2583.4|2587.4|2583.4|2587.3|2583.3|0
1646405130000|2022-03-04 14:45:30|2587.7|2583.7|2586.1|2582.1|2588.4|2584.4|2586.1|2582.1|21
1646405140000|2022-03-04 14:45:40|2586.4|2582.4|2583.6|2579.6|2586.4|2582.4|2583.6|2579.6|23
1646405150000|2022-03-04 14:45:50|2583.1|2579.1|2583.9|2579.9|2583.9|2579.9|2583.1|2579.1|18
1646405160000|2022-03-04 14:46:00|2584.1|2580.1|2585.1|2581.1|2585.1|2581.1|2583.6|2579.6|3
1646405170000|2022-03-04 14:46:10|2584.9|2580.9|2585.1|2581.1|2585.1|2581.1|2584.9|2580.9|1
1646405190000|2022-03-04 14:46:30|2584.9|2580.9|2584.9|2580.9|2584.9|2580.9|2584.9|2580.9|0
1646405200000|2022-03-04 14:46:40|2584.4|2580.4|2582.6|2578.6|2584.4|2580.4|2582.6|2578.6|4
1646405220000|2022-03-04 14:47:00|2582.2|2578.2|2582.6|2578.6|2582.6|2578.6|2582.2|2578.2|5
1646405230000|2022-03-04 14:47:10|2582.9|2578.9|2584.4|2580.4|2585.4|2581.4|2582.6|2578.6|29
1646405240000|2022-03-04 14:47:20|2584.3|2580.3|2584.9|2580.9|2584.9|2580.9|2583.9|2579.9|59
1646405250000|2022-03-04 14:47:30|||||||||6
1646405280000|2022-03-04 14:48:00|2584.8|2580.8|2583.9|2579.9|2584.8|2580.8|2583.9|2579.9|14
1646405290000|2022-03-04 14:48:10|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|1
1646405300000|2022-03-04 14:48:20|2583.9|2579.9|2584.9|2580.9|2584.9|2580.9|2583.9|2579.9|5
1646405330000|2022-03-04 14:48:50|||||||||1
1646405360000|2022-03-04 14:49:20|2584.6|2580.6|2584.9|2580.9|2584.9|2580.9|2584.6|2580.6|1
1646405380000|2022-03-04 14:49:40|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|12
1646405400000|2022-03-04 14:50:00|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|6
1646405410000|2022-03-04 14:50:10|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|3
1646405430000|2022-03-04 14:50:30|2584.9|2580.9|2583.9|2579.9|2584.9|2580.9|2583.9|2579.9|6
1646405460000|2022-03-04 14:51:00|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|0
1646405470000|2022-03-04 14:51:10|2584.4|2580.4|2583.9|2579.9|2584.4|2580.4|2583.9|2579.9|5
1646405520000|2022-03-04 14:52:00|2584.3|2580.3|2584.4|2580.4|2584.4|2580.4|2584.3|2580.3|0
1646405530000|2022-03-04 14:52:10|2584.9|2580.9|2584.6|2580.6|2584.9|2580.9|2584.6|2580.6|13
1646405540000|2022-03-04 14:52:20|2584.2|2580.2|2584.4|2580.4|2584.4|2580.4|2583.4|2579.4|16
1646405560000|2022-03-04 14:52:40|2585.2|2581.2|2585.4|2581.4|2585.4|2581.4|2585.2|2581.2|4
1646405590000|2022-03-04 14:53:10|2585.7|2581.7|2587.9|2583.9|2587.9|2583.9|2585.7|2581.7|10
1646405600000|2022-03-04 14:53:20|2587.6|2583.6|2586.9|2582.9|2587.6|2583.6|2586.9|2582.9|11
1646405630000|2022-03-04 14:53:50|2586.6|2582.6|2586.4|2582.4|2586.6|2582.6|2586.4|2582.4|1
1646405650000|2022-03-04 14:54:10|||||||||1
1646405660000|2022-03-04 14:54:20|2586.6|2582.6|2586.9|2582.9|2586.9|2582.9|2586.6|2582.6|2
1646405670000|2022-03-04 14:54:30|2587.3|2583.3|2587.4|2583.4|2587.4|2583.4|2587.3|2583.3|0
1646405710000|2022-03-04 14:55:10|2586.9|2582.9|2591.3|2587.3|2591.3|2587.3|2586.4|2582.4|41
1646405720000|2022-03-04 14:55:20|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|0
1646405730000|2022-03-04 14:55:30|||||||||1
1646405740000|2022-03-04 14:55:40|||||||||3
1646405760000|2022-03-04 14:56:00|2592.2|2588.2|2591.2|2587.2|2592.2|2588.2|2591.2|2587.2|9
1646405770000|2022-03-04 14:56:10|2591.3|2587.3|2592.2|2588.2|2592.2|2588.2|2591.3|2587.3|10
1646405780000|2022-03-04 14:56:20|||||||||1
1646405790000|2022-03-04 14:56:30|||||||||1
1646405800000|2022-03-04 14:56:40|2592.7|2588.7|2592.2|2588.2|2592.7|2588.7|2592.2|2588.2|13
1646405810000|2022-03-04 14:56:50|||||||||1
1646405820000|2022-03-04 14:57:00|||||||||1
1646405830000|2022-03-04 14:57:10|2592.5|2588.5|2593.2|2589.2|2593.2|2589.2|2592.5|2588.5|0
1646405840000|2022-03-04 14:57:20|2593.3|2589.3|2595.7|2591.7|2595.7|2591.7|2593.3|2589.3|83
1646405850000|2022-03-04 14:57:30|2596|2592|2596.2|2592.2|2596.2|2592.2|2596|2592|24
1646405860000|2022-03-04 14:57:40|2595.7|2591.7|2596.2|2592.2|2596.2|2592.2|2595.7|2591.7|35
1646405870000|2022-03-04 14:57:50|||||||||1
1646405880000|2022-03-04 14:58:00|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|27
1646405890000|2022-03-04 14:58:10|||||||||1
1646405900000|2022-03-04 14:58:20|||||||||3
1646405930000|2022-03-04 14:58:50|||||||||1
1646405940000|2022-03-04 14:59:00|2596.8|2592.8|2596.5|2592.5|2596.8|2592.8|2596.2|2592.2|7
1646405950000|2022-03-04 14:59:10|2596.7|2592.7|2596.7|2592.7|2596.7|2592.7|2596.7|2592.7|11
1646405960000|2022-03-04 14:59:20|2597.2|2593.2|2597.2|2593.2|2597.2|2593.2|2597.2|2593.2|16
1646405970000|2022-03-04 14:59:30|2596.3|2592.3|2597.2|2593.2|2597.2|2593.2|2596.3|2592.3|8
1646405990000|2022-03-04 14:59:50|2596.8|2592.8|2596.3|2592.3|2596.8|2592.8|2596.2|2592.2|51
1646406000000|2022-03-04 15:00:00|2597.2|2593.2|2597.2|2593.2|2597.2|2593.2|2597.2|2593.2|12
1646406040000|2022-03-04 15:00:40|2597.4|2593.4|2599.3|2595.3|2600.3|2596.3|2597.4|2593.4|48
1646406050000|2022-03-04 15:00:50|2599.2|2595.2|2599.7|2595.7|2599.7|2595.7|2599.2|2595.2|2
1646406060000|2022-03-04 15:01:00|2600|2596|2600.2|2596.2|2600.2|2596.2|2600|2596|3
1646406080000|2022-03-04 15:01:20|2599.7|2595.7|2599.2|2595.2|2599.7|2595.7|2599.2|2595.2|11
1646406090000|2022-03-04 15:01:30|2598.3|2594.3|2599.2|2595.2|2599.2|2595.2|2598.3|2594.3|7
1646406100000|2022-03-04 15:01:40|||||||||2
1646406110000|2022-03-04 15:01:50|2599|2595|2596.5|2592.5|2599|2595|2596.2|2592.2|80
1646406120000|2022-03-04 15:02:00|2596.8|2592.8|2595.4|2591.4|2596.8|2592.8|2595.4|2591.4|25
1646406130000|2022-03-04 15:02:10|2595.2|2591.2|2594.5|2590.5|2595.2|2591.2|2594.2|2590.2|2
1646406140000|2022-03-04 15:02:20|2594.7|2590.7|2591.4|2587.4|2594.7|2590.7|2591.3|2587.3|45
1646406150000|2022-03-04 15:02:30|2592.5|2588.5|2593.4|2589.4|2593.4|2589.4|2592.5|2588.5|5
1646406160000|2022-03-04 15:02:40|2592.9|2588.9|2592.2|2588.2|2592.9|2588.9|2592.2|2588.2|4
1646406180000|2022-03-04 15:03:00|2592.5|2588.5|2593.2|2589.2|2593.2|2589.2|2592.2|2588.2|12
1646406190000|2022-03-04 15:03:10|2593.7|2589.7|2593.3|2589.3|2593.7|2589.7|2593.3|2589.3|13
1646406200000|2022-03-04 15:03:20|2593.2|2589.2|2593.5|2589.5|2593.5|2589.5|2593.2|2589.2|28
1646406210000|2022-03-04 15:03:30|2593.7|2589.7|2594.2|2590.2|2594.2|2590.2|2593.7|2589.7|1
1646406230000|2022-03-04 15:03:50|||||||||1
1646406240000|2022-03-04 15:04:00|2593.2|2589.2|2592.3|2588.3|2593.2|2589.2|2592.3|2588.3|11
1646406250000|2022-03-04 15:04:10|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|6
1646406260000|2022-03-04 15:04:20|2593|2589|2593.2|2589.2|2593.2|2589.2|2593|2589|5
1646406270000|2022-03-04 15:04:30|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|1
1646406290000|2022-03-04 15:04:50|2592.3|2588.3|2592.7|2588.7|2593.7|2589.7|2592.2|2588.2|11
1646406300000|2022-03-04 15:05:00|2592.2|2588.2|2593.3|2589.3|2593.3|2589.3|2592.2|2588.2|1
1646406310000|2022-03-04 15:05:10|2593.2|2589.2|2593.7|2589.7|2593.7|2589.7|2593.2|2589.2|2
1646406320000|2022-03-04 15:05:20|2594|2590|2595.2|2591.2|2595.2|2591.2|2594|2590|13
1646406330000|2022-03-04 15:05:30|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|2595.3|2591.3|140
1646406340000|2022-03-04 15:05:40|2595.2|2591.2|2595.3|2591.3|2595.7|2591.7|2595.2|2591.2|2
1646406350000|2022-03-04 15:05:50|2595.4|2591.4|2596.2|2592.2|2596.2|2592.2|2595.4|2591.4|4
1646406360000|2022-03-04 15:06:00|2596.8|2592.8|2597.2|2593.2|2597.2|2593.2|2596.8|2592.8|8
1646406380000|2022-03-04 15:06:20|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|1
1646406390000|2022-03-04 15:06:30|2596.3|2592.3|2596.3|2592.3|2596.7|2592.7|2596.3|2592.3|5
1646406400000|2022-03-04 15:06:40|2596.2|2592.2|2597.2|2593.2|2597.2|2593.2|2596.2|2592.2|1
1646406410000|2022-03-04 15:06:50|2597.3|2593.3|2597.7|2593.7|2597.7|2593.7|2597.3|2593.3|8
1646406420000|2022-03-04 15:07:00|2598.2|2594.2|2598.2|2594.2|2599.7|2595.7|2598.2|2594.2|51
1646406430000|2022-03-04 15:07:10|2598.3|2594.3|2598.3|2594.3|2598.3|2594.3|2598.3|2594.3|3
1646406440000|2022-03-04 15:07:20|||||||||3
1646406450000|2022-03-04 15:07:30|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2
1646406470000|2022-03-04 15:07:50|2598.3|2594.3|2598.7|2594.7|2598.7|2594.7|2598.3|2594.3|5
1646406480000|2022-03-04 15:08:00|2598.2|2594.2|2598.2|2594.2|2598.7|2594.7|2598.2|2594.2|2
1646406490000|2022-03-04 15:08:10|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|96
1646406500000|2022-03-04 15:08:20|||||||||29
1646406510000|2022-03-04 15:08:30|||||||||12
1646406520000|2022-03-04 15:08:40|2599|2595|2599|2595|2599|2595|2599|2595|33
1646406530000|2022-03-04 15:08:50|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|1
1646406540000|2022-03-04 15:09:00|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|10
1646406550000|2022-03-04 15:09:10|||||||||1
1646406560000|2022-03-04 15:09:20|||||||||5
1646406570000|2022-03-04 15:09:30|||||||||3
1646406590000|2022-03-04 15:09:50|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|28
1646406600000|2022-03-04 15:10:00|2598.9|2594.9|2599.9|2595.9|2599.9|2595.9|2598.9|2594.9|14
1646406610000|2022-03-04 15:10:10|2599.4|2595.4|2599.9|2595.9|2599.9|2595.9|2599.4|2595.4|11
1646406620000|2022-03-04 15:10:20|||||||||1
1646406630000|2022-03-04 15:10:30|2599|2595|2599|2595|2599|2595|2599|2595|9
1646406640000|2022-03-04 15:10:40|||||||||14
1646406660000|2022-03-04 15:11:00|2599.2|2595.2|2599.9|2595.9|2599.9|2595.9|2599.2|2595.2|5
1646406680000|2022-03-04 15:11:20|||||||||1
1646406690000|2022-03-04 15:11:30|||||||||3
1646406700000|2022-03-04 15:11:40|2600|2596|2600|2596|2600|2596|2600|2596|1
1646406710000|2022-03-04 15:11:50|||||||||1
1646406720000|2022-03-04 15:12:00|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|13
1646406730000|2022-03-04 15:12:10|||||||||2
1646406740000|2022-03-04 15:12:20|||||||||13
1646406750000|2022-03-04 15:12:30|2600|2596|2599|2595|2600|2596|2599|2595|10
1646406760000|2022-03-04 15:12:40|||||||||6
1646406780000|2022-03-04 15:13:00|||||||||1
1646406800000|2022-03-04 15:13:20|2599.2|2595.2|2599.5|2595.5|2599.9|2595.9|2599.2|2595.2|8
1646406810000|2022-03-04 15:13:30|2599.2|2595.2|2597|2593|2599.2|2595.2|2597|2593|5
1646406820000|2022-03-04 15:13:40|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|0
1646406830000|2022-03-04 15:13:50|2597|2593|2597|2593|2597.4|2593.4|2597|2593|1
1646406840000|2022-03-04 15:14:00|2597.8|2593.8|2598.9|2594.9|2598.9|2594.9|2597.8|2593.8|5
1646406850000|2022-03-04 15:14:10|2599|2595|2599|2595|2599|2595|2599|2595|0
1646406860000|2022-03-04 15:14:20|2599.8|2595.8|2599.9|2595.9|2599.9|2595.9|2599.4|2595.4|1
1646406880000|2022-03-04 15:14:40|2599.2|2595.2|2599.4|2595.4|2599.4|2595.4|2599|2595|13
1646406890000|2022-03-04 15:14:50|2599|2595|2599|2595|2599|2595|2599|2595|7
1646406900000|2022-03-04 15:15:00|2599.4|2595.4|2599.4|2595.4|2599.4|2595.4|2599.4|2595.4|3
1646406920000|2022-03-04 15:15:20|2599.9|2595.9|2601.1|2597.1|2601.3|2597.3|2599.9|2595.9|295
1646406930000|2022-03-04 15:15:30|2601.3|2597.3|2601.6|2597.6|2601.6|2597.6|2601.3|2597.3|5
1646406940000|2022-03-04 15:15:40|||||||||5
1646406950000|2022-03-04 15:15:50|2600.9|2596.9|2599.1|2595.1|2600.9|2596.9|2598.8|2594.8|18
1646406960000|2022-03-04 15:16:00|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|2597.6|2593.6|12
1646406970000|2022-03-04 15:16:10|2599|2595|2599.8|2595.8|2599.8|2595.8|2599|2595|5
1646406980000|2022-03-04 15:16:20|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|2597.9|2593.9|4
1646407010000|2022-03-04 15:16:50|2598|2594|2597.9|2593.9|2598.6|2594.6|2597.9|2593.9|8
1646407020000|2022-03-04 15:17:00|2597.8|2593.8|2596.2|2592.2|2599.3|2595.3|2596.2|2592.2|132
1646407030000|2022-03-04 15:17:10|2596.5|2592.5|2597.4|2593.4|2597.4|2593.4|2596|2592|2
1646407040000|2022-03-04 15:17:20|2597|2593|2597.4|2593.4|2597.4|2593.4|2597|2593|0
1646407050000|2022-03-04 15:17:30|2599.8|2595.8|2601.1|2597.1|2601.1|2597.1|2599.8|2595.8|202
1646407060000|2022-03-04 15:17:40|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|11
1646407070000|2022-03-04 15:17:50|2600.5|2596.5|2600.1|2596.1|2600.5|2596.5|2599.8|2595.8|1
1646407080000|2022-03-04 15:18:00|2600.8|2596.8|2600.3|2596.3|2600.8|2596.8|2600.3|2596.3|1
1646407090000|2022-03-04 15:18:10|2600.4|2596.4|2600.4|2596.4|2600.4|2596.4|2600.4|2596.4|0
1646407100000|2022-03-04 15:18:20|2600.8|2596.8|2600.8|2596.8|2601.3|2597.3|2600.8|2596.8|15
1646407110000|2022-03-04 15:18:30|2600.5|2596.5|2598.4|2594.4|2600.5|2596.5|2598.4|2594.4|4
1646407140000|2022-03-04 15:19:00|||||||||3
1646407170000|2022-03-04 15:19:30|||||||||1
1646407190000|2022-03-04 15:19:50|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|1
1646407200000|2022-03-04 15:20:00|2597.4|2593.4|2597.8|2593.8|2597.8|2593.8|2597.4|2593.4|10
1646407210000|2022-03-04 15:20:10|2596.9|2592.9|2597|2593|2597.4|2593.4|2596.9|2592.9|10
1646407220000|2022-03-04 15:20:20|2595.9|2591.9|2597.4|2593.4|2597.4|2593.4|2595.9|2591.9|7
1646407230000|2022-03-04 15:20:30|2596.9|2592.9|2597.4|2593.4|2597.8|2593.8|2596.9|2592.9|2
1646407240000|2022-03-04 15:20:40|2597.8|2593.8|2599.3|2595.3|2599.3|2595.3|2597.8|2593.8|3
1646407250000|2022-03-04 15:20:50|2599.6|2595.6|2599.8|2595.8|2599.8|2595.8|2599.6|2595.6|0
1646407260000|2022-03-04 15:21:00|2599.9|2595.9|2599.8|2595.8|2599.9|2595.9|2599.4|2595.4|1
1646407280000|2022-03-04 15:21:20|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|5
1646407290000|2022-03-04 15:21:30|2598.9|2594.9|2599.4|2595.4|2599.4|2595.4|2598.9|2594.9|11
1646407300000|2022-03-04 15:21:40|2598.9|2594.9|2598.9|2594.9|2599.4|2595.4|2598.9|2594.9|1
1646407310000|2022-03-04 15:21:50|2599.6|2595.6|2599.8|2595.8|2599.8|2595.8|2599.6|2595.6|15
1646407320000|2022-03-04 15:22:00|2600.3|2596.3|2601.5|2597.5|2601.5|2597.5|2600.3|2596.3|1
1646407330000|2022-03-04 15:22:10|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|0
1646407340000|2022-03-04 15:22:20|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|10
1646407350000|2022-03-04 15:22:30|2600.6|2596.6|2600.6|2596.6|2600.6|2596.6|2600.6|2596.6|0
1646407360000|2022-03-04 15:22:40|2600.8|2596.8|2601.6|2597.6|2601.6|2597.6|2600.8|2596.8|4
1646407370000|2022-03-04 15:22:50|2601.9|2597.9|2601.8|2597.8|2601.9|2597.9|2601.8|2597.8|28
1646407380000|2022-03-04 15:23:00|||||||||2
1646407390000|2022-03-04 15:23:10|2601.3|2597.3|2601.6|2597.6|2601.6|2597.6|2601.3|2597.3|15
1646407400000|2022-03-04 15:23:20|2601.8|2597.8|2600.9|2596.9|2601.8|2597.8|2600.9|2596.9|4
1646407410000|2022-03-04 15:23:30|2601.8|2597.8|2601.4|2597.4|2601.8|2597.8|2601.4|2597.4|10
1646407420000|2022-03-04 15:23:40|2601.8|2597.8|2601.4|2597.4|2601.8|2597.8|2601.4|2597.4|4
1646407430000|2022-03-04 15:23:50|2600.9|2596.9|2600.9|2596.9|2601.3|2597.3|2600.9|2596.9|1
1646407440000|2022-03-04 15:24:00|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|0
1646407450000|2022-03-04 15:24:10|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|2599.5|2595.5|23
1646407460000|2022-03-04 15:24:20|2601.9|2597.9|2603.3|2599.3|2603.9|2599.9|2601.9|2597.9|11
1646407470000|2022-03-04 15:24:30|2603.4|2599.4|2603.8|2599.8|2603.8|2599.8|2603.4|2599.4|1
1646407490000|2022-03-04 15:24:50|2603.6|2599.6|2603.3|2599.3|2603.6|2599.6|2603.3|2599.3|1
1646407500000|2022-03-04 15:25:00|2603.6|2599.6|2603.9|2599.9|2603.9|2599.9|2603.3|2599.3|14
1646407510000|2022-03-04 15:25:10|2604.8|2600.8|2604.9|2600.9|2604.9|2600.9|2604.8|2600.8|9
1646407520000|2022-03-04 15:25:20|||||||||5
1646407530000|2022-03-04 15:25:30|||||||||2
1646407540000|2022-03-04 15:25:40|2604.8|2600.8|2604.9|2600.9|2604.9|2600.9|2604.8|2600.8|14
1646407550000|2022-03-04 15:25:50|||||||||12
1646407560000|2022-03-04 15:26:00|2604.8|2600.8|2604.9|2600.9|2604.9|2600.9|2604.8|2600.8|3
1646407570000|2022-03-04 15:26:10|||||||||4
1646407590000|2022-03-04 15:26:30|||||||||10
1646407600000|2022-03-04 15:26:40|||||||||10
1646407620000|2022-03-04 15:27:00|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|0
1646407630000|2022-03-04 15:27:10|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|4
1646407660000|2022-03-04 15:27:40|2604.8|2600.8|2605.6|2601.6|2605.6|2601.6|2604.8|2600.8|12
1646407680000|2022-03-04 15:28:00|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|11
1646407690000|2022-03-04 15:28:10|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|1
1646407710000|2022-03-04 15:28:30|||||||||1
1646407730000|2022-03-04 15:28:50|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|1
1646407740000|2022-03-04 15:29:00|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2
1646407750000|2022-03-04 15:29:10|||||||||7
1646407760000|2022-03-04 15:29:20|||||||||3
1646407770000|2022-03-04 15:29:30|2605.6|2601.6|2605.9|2601.9|2605.9|2601.9|2605.6|2601.6|7
1646407780000|2022-03-04 15:29:40|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|19
1646407800000|2022-03-04 15:30:00|||||||||1
1646407810000|2022-03-04 15:30:10|||||||||26
1646407820000|2022-03-04 15:30:20|2605.9|2601.9|2605.8|2601.8|2605.9|2601.9|2605.8|2601.8|17
1646407830000|2022-03-04 15:30:30|2605.9|2601.9|2605.8|2601.8|2605.9|2601.9|2605.8|2601.8|16
1646407840000|2022-03-04 15:30:40|||||||||1
1646407850000|2022-03-04 15:30:50|||||||||4
1646407860000|2022-03-04 15:31:00|2605.9|2601.9|2605.8|2601.8|2605.9|2601.9|2605.8|2601.8|23
1646407870000|2022-03-04 15:31:10|||||||||6
1646407880000|2022-03-04 15:31:20|2605.9|2601.9|2605.8|2601.8|2605.9|2601.9|2605.8|2601.8|33
1646407890000|2022-03-04 15:31:30|2605.9|2601.9|2605.8|2601.8|2605.9|2601.9|2605.8|2601.8|17
1646407900000|2022-03-04 15:31:40|2605.9|2601.9|2606.6|2602.6|2606.6|2602.6|2605.9|2601.9|4
1646407910000|2022-03-04 15:31:50|||||||||5
1646407920000|2022-03-04 15:32:00|||||||||1
1646407940000|2022-03-04 15:32:20|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|110
1646407950000|2022-03-04 15:32:30|||||||||5
1646407960000|2022-03-04 15:32:40|||||||||1
1646407970000|2022-03-04 15:32:50|||||||||14
1646407980000|2022-03-04 15:33:00|2608.6|2604.6|2611.6|2607.6|2612.6|2608.6|2608.6|2604.6|131
1646407990000|2022-03-04 15:33:10|2611.8|2607.8|2611.3|2607.3|2611.8|2607.8|2611.3|2607.3|23
1646408000000|2022-03-04 15:33:20|2611.5|2607.5|2611.8|2607.8|2611.8|2607.8|2611.5|2607.5|12
1646408010000|2022-03-04 15:33:30|2611.6|2607.6|2610.6|2606.6|2611.6|2607.6|2610.6|2606.6|7
1646408020000|2022-03-04 15:33:40|2610.5|2606.5|2610.6|2606.6|2610.6|2606.6|2610.5|2606.5|2
1646408030000|2022-03-04 15:33:50|2611.5|2607.5|2611.4|2607.4|2611.6|2607.6|2611.4|2607.4|35
1646408040000|2022-03-04 15:34:00|2611.5|2607.5|2614.6|2610.6|2614.6|2610.6|2611.5|2607.5|66
1646408050000|2022-03-04 15:34:10|2614.5|2610.5|2612.6|2608.6|2614.5|2610.5|2612.6|2608.6|11
1646408060000|2022-03-04 15:34:20|2611.9|2607.9|2611.9|2607.9|2612|2608|2610.9|2606.9|253
1646408070000|2022-03-04 15:34:30|2612.8|2608.8|2611.4|2607.4|2612.9|2608.9|2611|2607|8
1646408080000|2022-03-04 15:34:40|2611|2607|2610.9|2606.9|2611|2607|2610.9|2606.9|0
1646408090000|2022-03-04 15:34:50|2610|2606|2610.4|2606.4|2610.4|2606.4|2610|2606|5
1646408100000|2022-03-04 15:35:00|2610.8|2606.8|2612.4|2608.4|2612.4|2608.4|2610.8|2606.8|9
1646408110000|2022-03-04 15:35:10|2612.9|2608.9|2613.9|2609.9|2614.9|2610.9|2612.9|2608.9|13
1646408120000|2022-03-04 15:35:20|2613.2|2609.2|2614.4|2610.4|2614.4|2610.4|2613|2609|19
1646408130000|2022-03-04 15:35:30|2614|2610|2613.9|2609.9|2614|2610|2613.9|2609.9|0
1646408140000|2022-03-04 15:35:40|2614|2610|2614|2610|2614|2610|2614|2610|0
1646408150000|2022-03-04 15:35:50|||||||||4
1646408160000|2022-03-04 15:36:00|||||||||3
1646408180000|2022-03-04 15:36:20|2613.2|2609.2|2613|2609|2613.2|2609.2|2612.7|2608.7|39
1646408190000|2022-03-04 15:36:30|2612.9|2608.9|2611.9|2607.9|2612.9|2608.9|2611|2607|19
1646408200000|2022-03-04 15:36:40|2612|2608|2610.4|2606.4|2612|2608|2610.3|2606.3|14
1646408220000|2022-03-04 15:37:00|2610.5|2606.5|2610|2606|2610.5|2606.5|2610|2606|2
1646408230000|2022-03-04 15:37:10|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|0
1646408240000|2022-03-04 15:37:20|2610|2606|2610|2606|2610|2606|2610|2606|6
1646408250000|2022-03-04 15:37:30|2609.9|2605.9|2610.9|2606.9|2610.9|2606.9|2609.9|2605.9|8
1646408260000|2022-03-04 15:37:40|2611|2607|2611|2607|2611|2607|2611|2607|1
1646408270000|2022-03-04 15:37:50|||||||||8
1646408280000|2022-03-04 15:38:00|2611.2|2607.2|2612|2608|2612|2608|2611.2|2607.2|19
1646408290000|2022-03-04 15:38:10|2611|2607|2611.4|2607.4|2611.4|2607.4|2611|2607|16
1646408300000|2022-03-04 15:38:20|2611.8|2607.8|2612|2608|2612|2608|2611.8|2607.8|0
1646408310000|2022-03-04 15:38:30|2611.2|2607.2|2611.4|2607.4|2611.4|2607.4|2611|2607|10
1646408320000|2022-03-04 15:38:40|2611|2607|2611|2607|2611|2607|2611|2607|0
1646408330000|2022-03-04 15:38:50|2609.3|2605.3|2610|2606|2610|2606|2609|2605|11
1646408340000|2022-03-04 15:39:00|2609.9|2605.9|2610.9|2606.9|2610.9|2606.9|2609.9|2605.9|6
1646408350000|2022-03-04 15:39:10|2611|2607|2612.8|2608.8|2613.6|2609.6|2611|2607|200
1646408380000|2022-03-04 15:39:40|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|0
1646408400000|2022-03-04 15:40:00|2612.8|2608.8|2612.8|2608.8|2612.9|2608.9|2612.8|2608.8|33
1646408420000|2022-03-04 15:40:20|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|73
1646408440000|2022-03-04 15:40:40|2615.1|2611.1|2614.8|2610.8|2615.5|2611.5|2614.8|2610.8|5
1646408460000|2022-03-04 15:41:00|2614.6|2610.6|2612.8|2608.8|2614.6|2610.6|2612.6|2608.6|31
1646408470000|2022-03-04 15:41:10|2613.1|2609.1|2613.6|2609.6|2613.6|2609.6|2612.8|2608.8|5
1646408480000|2022-03-04 15:41:20|2613.5|2609.5|2613.6|2609.6|2613.6|2609.6|2612.8|2608.8|20
1646408490000|2022-03-04 15:41:30|2613.1|2609.1|2613.5|2609.5|2613.5|2609.5|2613.1|2609.1|1
1646408500000|2022-03-04 15:41:40|2613.6|2609.6|2611.8|2607.8|2613.6|2609.6|2611.8|2607.8|10
1646408520000|2022-03-04 15:42:00|2611.6|2607.6|2613.5|2609.5|2613.5|2609.5|2611.6|2607.6|13
1646408530000|2022-03-04 15:42:10|2613.8|2609.8|2614.6|2610.6|2614.6|2610.6|2613.8|2609.8|2
1646408540000|2022-03-04 15:42:20|||||||||6
1646408550000|2022-03-04 15:42:30|2614.3|2610.3|2613.8|2609.8|2614.3|2610.3|2613.8|2609.8|12
1646408560000|2022-03-04 15:42:40|2614.6|2610.6|2613.8|2609.8|2614.6|2610.6|2613.8|2609.8|5
1646408580000|2022-03-04 15:43:00|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|2612.8|2608.8|13
1646408590000|2022-03-04 15:43:10|2614.5|2610.5|2614.6|2610.6|2614.6|2610.6|2614.5|2610.5|22
1646408600000|2022-03-04 15:43:20|2613.6|2609.6|2613.6|2609.6|2614.1|2610.1|2613.6|2609.6|10
1646408610000|2022-03-04 15:43:30|||||||||2
1646408630000|2022-03-04 15:43:50|2613.1|2609.1|2612.8|2608.8|2613.1|2609.1|2612.6|2608.6|10
1646408650000|2022-03-04 15:44:10|2612.6|2608.6|2608.8|2604.8|2612.6|2608.6|2607.8|2603.8|21
1646408660000|2022-03-04 15:44:20|2609.6|2605.6|2610.1|2606.1|2610.1|2606.1|2609.6|2605.6|8
1646408670000|2022-03-04 15:44:30|2609.8|2605.8|2607.9|2603.9|2609.8|2605.8|2607.9|2603.9|82
1646408680000|2022-03-04 15:44:40|2608.3|2604.3|2608.4|2604.4|2608.4|2604.4|2607.4|2603.4|6
1646408690000|2022-03-04 15:44:50|2608.9|2604.9|2608.8|2604.8|2609.9|2605.9|2608.8|2604.8|4
1646408700000|2022-03-04 15:45:00|2609.1|2605.1|2609.8|2605.8|2609.9|2605.9|2608.8|2604.8|23
1646408710000|2022-03-04 15:45:10|2609.4|2605.4|2609.9|2605.9|2609.9|2605.9|2609.4|2605.4|2
1646408720000|2022-03-04 15:45:20|2609.5|2605.5|2608.8|2604.8|2609.5|2605.5|2608.8|2604.8|5
1646408730000|2022-03-04 15:45:30|2608.9|2604.9|2608.8|2604.8|2608.9|2604.9|2608.8|2604.8|1
1646408740000|2022-03-04 15:45:40|||||||||12
1646408750000|2022-03-04 15:45:50|2608|2604|2608.1|2604.1|2608.1|2604.1|2607.8|2603.8|7
1646408760000|2022-03-04 15:46:00|2608.3|2604.3|2608.8|2604.8|2608.8|2604.8|2607.8|2603.8|5
1646408770000|2022-03-04 15:46:10|2609|2605|2609.8|2605.8|2609.8|2605.8|2609|2605|3
1646408780000|2022-03-04 15:46:20|2607.8|2603.8|2607.9|2603.9|2608.4|2604.4|2607.4|2603.4|8
1646408790000|2022-03-04 15:46:30|2608|2604|2608|2604|2608|2604|2608|2604|1
1646408800000|2022-03-04 15:46:40|2607|2603|2606.9|2602.9|2607.4|2603.4|2606.9|2602.9|10
1646408810000|2022-03-04 15:46:50|2607|2603|2606.4|2602.4|2607|2603|2606.4|2602.4|10
1646408820000|2022-03-04 15:47:00|2606|2602|2606|2602|2606.5|2602.5|2606|2602|12
1646408830000|2022-03-04 15:47:10|2605|2601|2605|2601|2605|2601|2605|2601|1
1646408840000|2022-03-04 15:47:20|2604.5|2600.5|2605|2601|2605|2601|2604.4|2600.4|11
1646408850000|2022-03-04 15:47:30|2605.4|2601.4|2604.4|2600.4|2605.4|2601.4|2604.4|2600.4|14
1646408860000|2022-03-04 15:47:40|2604|2600|2605.2|2601.2|2605.9|2601.9|2604|2600|9
1646408870000|2022-03-04 15:47:50|2605.3|2601.3|2605.4|2601.4|2605.4|2601.4|2605|2601|1
1646408880000|2022-03-04 15:48:00|2605|2601|2605.5|2601.5|2605.9|2601.9|2604.9|2600.9|4
1646408890000|2022-03-04 15:48:10|2605.4|2601.4|2606.4|2602.4|2606.8|2602.8|2605.4|2601.4|40
1646408900000|2022-03-04 15:48:20|2605.8|2601.8|2605.9|2601.9|2606.8|2602.8|2605.8|2601.8|18
1646408910000|2022-03-04 15:48:30|2606.6|2602.6|2606.4|2602.4|2606.6|2602.6|2606.4|2602.4|16
1646408920000|2022-03-04 15:48:40|2606.8|2602.8|2607.8|2603.8|2607.8|2603.8|2606.8|2602.8|24
1646408930000|2022-03-04 15:48:50|2607.5|2603.5|2606.8|2602.8|2607.5|2603.5|2606.8|2602.8|11
1646408940000|2022-03-04 15:49:00|2606.3|2602.3|2607.8|2603.8|2607.8|2603.8|2606.3|2602.3|22
1646408950000|2022-03-04 15:49:10|||||||||2
1646408970000|2022-03-04 15:49:30|2607.6|2603.6|2608.6|2604.6|2608.6|2604.6|2607.6|2603.6|6
1646408980000|2022-03-04 15:49:40|2608.5|2604.5|2608.6|2604.6|2608.6|2604.6|2607.9|2603.9|1
1646408990000|2022-03-04 15:49:50|2608.3|2604.3|2608.3|2604.3|2608.6|2604.6|2608.3|2604.3|0
1646409000000|2022-03-04 15:50:00|2608.6|2604.6|2608.5|2604.5|2608.6|2604.6|2608.1|2604.1|1
1646409010000|2022-03-04 15:50:10|2608.6|2604.6|2608.8|2604.8|2609.1|2605.1|2608.4|2604.4|31
1646409020000|2022-03-04 15:50:20|2608.6|2604.6|2608.3|2604.3|2608.8|2604.8|2607.8|2603.8|9
1646409030000|2022-03-04 15:50:30|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|0
1646409040000|2022-03-04 15:50:40|2608.1|2604.1|2609.1|2605.1|2609.3|2605.3|2607.3|2603.3|36
1646409060000|2022-03-04 15:51:00|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2608.6|2604.6|6
1646409070000|2022-03-04 15:51:10|2609.1|2605.1|2609.5|2605.5|2609.5|2605.5|2608.6|2604.6|12
1646409080000|2022-03-04 15:51:20|2609.6|2605.6|2609.1|2605.1|2609.6|2605.6|2608.8|2604.8|5
1646409090000|2022-03-04 15:51:30|2608.8|2604.8|2608.6|2604.6|2608.8|2604.8|2608.6|2604.6|0
1646409100000|2022-03-04 15:51:40|2609.6|2605.6|2609.8|2605.8|2609.8|2605.8|2609.6|2605.6|14
1646409110000|2022-03-04 15:51:50|2609.5|2605.5|2608.8|2604.8|2609.5|2605.5|2608.8|2604.8|1
1646409130000|2022-03-04 15:52:10|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|2
1646409160000|2022-03-04 15:52:40|2609.4|2605.4|2610.6|2606.6|2610.6|2606.6|2609.4|2605.4|6
1646409190000|2022-03-04 15:53:10|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|0
1646409210000|2022-03-04 15:53:30|2607.3|2603.3|2607.8|2603.8|2607.8|2603.8|2607.3|2603.3|8
1646409220000|2022-03-04 15:53:40|2607.6|2603.6|2607.3|2603.3|2607.6|2603.6|2607.3|2603.3|9
1646409230000|2022-03-04 15:53:50|||||||||5
1646409240000|2022-03-04 15:54:00|2607.6|2603.6|2607.8|2603.8|2607.8|2603.8|2607.6|2603.6|0
1646409250000|2022-03-04 15:54:10|2607.9|2603.9|2607.6|2603.6|2607.9|2603.9|2607.1|2603.1|7
1646409270000|2022-03-04 15:54:30|2607.3|2603.3|2607.8|2603.8|2607.8|2603.8|2607.3|2603.3|4
1646409280000|2022-03-04 15:54:40|2608.8|2604.8|2609.1|2605.1|2609.1|2605.1|2608.8|2604.8|2
1646409290000|2022-03-04 15:54:50|2608.8|2604.8|2609.1|2605.1|2609.6|2605.6|2608.8|2604.8|15
1646409300000|2022-03-04 15:55:00|2609.3|2605.3|2610.1|2606.1|2610.3|2606.3|2609.3|2605.3|2
1646409310000|2022-03-04 15:55:10|2609.8|2605.8|2610.1|2606.1|2610.1|2606.1|2609.8|2605.8|0
1646409320000|2022-03-04 15:55:20|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|0
1646409330000|2022-03-04 15:55:30|||||||||5
1646409340000|2022-03-04 15:55:40|||||||||10
1646409360000|2022-03-04 15:56:00|2608.8|2604.8|2608.8|2604.8|2609.1|2605.1|2608.8|2604.8|7
1646409370000|2022-03-04 15:56:10|2608.6|2604.6|2607.3|2603.3|2608.6|2604.6|2606.6|2602.6|49
1646409380000|2022-03-04 15:56:20|2606.6|2602.6|2606.1|2602.1|2606.6|2602.6|2605.8|2601.8|7
1646409390000|2022-03-04 15:56:30|2606.6|2602.6|2606.3|2602.3|2606.6|2602.6|2606.3|2602.3|0
1646409400000|2022-03-04 15:56:40|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|0
1646409410000|2022-03-04 15:56:50|||||||||7
1646409420000|2022-03-04 15:57:00|2606.8|2602.8|2608.1|2604.1|2608.1|2604.1|2606.8|2602.8|3
1646409430000|2022-03-04 15:57:10|2608.5|2604.5|2609.5|2605.5|2609.5|2605.5|2608.5|2604.5|1
1646409440000|2022-03-04 15:57:20|2609.8|2605.8|2609.8|2605.8|2610.1|2606.1|2609.8|2605.8|2
1646409450000|2022-03-04 15:57:30|2609.6|2605.6|2607.8|2603.8|2609.6|2605.6|2607.8|2603.8|14
1646409460000|2022-03-04 15:57:40|2607.6|2603.6|2607.8|2603.8|2607.8|2603.8|2607.6|2603.6|21
1646409480000|2022-03-04 15:58:00|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|12
1646409500000|2022-03-04 15:58:20|2607.8|2603.8|2605.3|2601.3|2607.8|2603.8|2605.3|2601.3|32
1646409510000|2022-03-04 15:58:30|2605.8|2601.8|2606.3|2602.3|2606.3|2602.3|2605.8|2601.8|16
1646409520000|2022-03-04 15:58:40|2605.9|2601.9|2606.3|2602.3|2606.3|2602.3|2605.9|2601.9|0
1646409530000|2022-03-04 15:58:50|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|0
1646409540000|2022-03-04 15:59:00|2606|2602|2607.8|2603.8|2608.1|2604.1|2606|2602|7
1646409550000|2022-03-04 15:59:10|2607.6|2603.6|2608.1|2604.1|2608.1|2604.1|2607.6|2603.6|1
1646409560000|2022-03-04 15:59:20|2608.5|2604.5|2608.6|2604.6|2608.6|2604.6|2608.3|2604.3|0
1646409570000|2022-03-04 15:59:30|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|7
1646409580000|2022-03-04 15:59:40|2608.6|2604.6|2608.1|2604.1|2608.6|2604.6|2608.1|2604.1|1
1646409590000|2022-03-04 15:59:50|2608.6|2604.6|2607.6|2603.6|2608.6|2604.6|2607.6|2603.6|4
1646409600000|2022-03-04 16:00:00|2607.3|2603.3|2607.3|2603.3|2607.6|2603.6|2607.3|2603.3|4
1646409610000|2022-03-04 16:00:10|2607.6|2603.6|2607.1|2603.1|2607.6|2603.6|2607.1|2603.1|23
1646409620000|2022-03-04 16:00:20|2607.6|2603.6|2608.6|2604.6|2608.6|2604.6|2607.6|2603.6|2
1646409640000|2022-03-04 16:00:40|2608.8|2604.8|2609.1|2605.1|2609.1|2605.1|2608.8|2604.8|3
1646409650000|2022-03-04 16:00:50|||||||||6
1646409660000|2022-03-04 16:01:00|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|0
1646409690000|2022-03-04 16:01:30|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|2609.8|2605.8|6
1646409700000|2022-03-04 16:01:40|2609.6|2605.6|2608.8|2604.8|2609.6|2605.6|2608.8|2604.8|9
1646409710000|2022-03-04 16:01:50|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|1
1646409720000|2022-03-04 16:02:00|2608.8|2604.8|2609.1|2605.1|2609.1|2605.1|2608.8|2604.8|0
1646409740000|2022-03-04 16:02:20|2609.6|2605.6|2609.3|2605.3|2609.6|2605.6|2609.3|2605.3|1
1646409750000|2022-03-04 16:02:30|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|0
1646409770000|2022-03-04 16:02:50|2608.8|2604.8|2610.4|2606.4|2610.4|2606.4|2608.8|2604.8|9
1646409780000|2022-03-04 16:03:00|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|5
1646409790000|2022-03-04 16:03:10|||||||||7
1646409800000|2022-03-04 16:03:20|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|8
1646409810000|2022-03-04 16:03:30|2609.6|2605.6|2609.1|2605.1|2609.6|2605.6|2608.9|2604.9|26
1646409820000|2022-03-04 16:03:40|2608.8|2604.8|2609.1|2605.1|2609.1|2605.1|2608.8|2604.8|1
1646409840000|2022-03-04 16:04:00|2609.5|2605.5|2609.6|2605.6|2609.6|2605.6|2609.5|2605.5|0
1646409850000|2022-03-04 16:04:10|2608.8|2604.8|2608.1|2604.1|2608.8|2604.8|2607.8|2603.8|38
1646409860000|2022-03-04 16:04:20|2607.8|2603.8|2608.1|2604.1|2608.8|2604.8|2607.8|2603.8|24
1646409870000|2022-03-04 16:04:30|2607.6|2603.6|2603.9|2599.9|2607.6|2603.6|2603.9|2599.9|46
1646409880000|2022-03-04 16:04:40|2603.8|2599.8|2602.9|2598.9|2603.8|2599.8|2602.8|2598.8|53
1646409890000|2022-03-04 16:04:50|2602.8|2598.8|2603.8|2599.8|2603.8|2599.8|2602.8|2598.8|3
1646409900000|2022-03-04 16:05:00|2603.4|2599.4|2603.8|2599.8|2603.8|2599.8|2602.9|2598.9|7
1646409910000|2022-03-04 16:05:10|2603.9|2599.9|2605.8|2601.8|2606.6|2602.6|2603.9|2599.9|12
1646409920000|2022-03-04 16:05:20|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|7
1646409930000|2022-03-04 16:05:30|2604.4|2600.4|2603.9|2599.9|2604.4|2600.4|2603.9|2599.9|3
1646409940000|2022-03-04 16:05:40|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|11
1646409950000|2022-03-04 16:05:50|2602|2598|2601.8|2597.8|2602.4|2598.4|2601.8|2597.8|11
1646409960000|2022-03-04 16:06:00|||||||||3
1646409970000|2022-03-04 16:06:10|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.3|2598.3|6
1646409990000|2022-03-04 16:06:30|2602.5|2598.5|2600.8|2596.8|2602.5|2598.5|2600.8|2596.8|6
1646410000000|2022-03-04 16:06:40|2600.9|2596.9|2601.8|2597.8|2601.8|2597.8|2600.9|2596.9|2
1646410010000|2022-03-04 16:06:50|2601|2597|2600.8|2596.8|2601|2597|2600.8|2596.8|4
1646410020000|2022-03-04 16:07:00|2600.6|2596.6|2600.8|2596.8|2600.8|2596.8|2600.6|2596.6|12
1646410030000|2022-03-04 16:07:10|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|0
1646410040000|2022-03-04 16:07:20|2601.1|2597.1|2601.1|2597.1|2601.6|2597.6|2601.1|2597.1|7
1646410050000|2022-03-04 16:07:30|2600.8|2596.8|2598.6|2594.6|2600.8|2596.8|2598.6|2594.6|18
1646410060000|2022-03-04 16:07:40|2597.8|2593.8|2598.6|2594.6|2598.6|2594.6|2597.8|2593.8|25
1646410070000|2022-03-04 16:07:50|2597.6|2593.6|2598.6|2594.6|2598.6|2594.6|2597.6|2593.6|27
1646410080000|2022-03-04 16:08:00|2599.1|2595.1|2600|2596|2600|2596|2598.8|2594.8|3
1646410090000|2022-03-04 16:08:10|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|0
1646410110000|2022-03-04 16:08:30|2601.6|2597.6|2601.6|2597.6|2602.1|2598.1|2601.6|2597.6|3
1646410120000|2022-03-04 16:08:40|2602|2598|2601.6|2597.6|2602.1|2598.1|2601.6|2597.6|0
1646410140000|2022-03-04 16:09:00|2601.8|2597.8|2601.8|2597.8|2602.6|2598.6|2601.6|2597.6|7
1646410150000|2022-03-04 16:09:10|2603.8|2599.8|2604.8|2600.8|2604.8|2600.8|2603.8|2599.8|63
1646410160000|2022-03-04 16:09:20|2603.8|2599.8|2602.8|2598.8|2603.8|2599.8|2602.8|2598.8|39
1646410170000|2022-03-04 16:09:30|2602.6|2598.6|2602.1|2598.1|2602.6|2598.6|2602.1|2598.1|2
1646410180000|2022-03-04 16:09:40|2602.8|2598.8|2602.6|2598.6|2602.8|2598.8|2601.8|2597.8|2
1646410190000|2022-03-04 16:09:50|2602.8|2598.8|2601.6|2597.6|2602.8|2598.8|2601.6|2597.6|3
1646410200000|2022-03-04 16:10:00|2601.8|2597.8|2600.8|2596.8|2601.8|2597.8|2600.8|2596.8|6
1646410220000|2022-03-04 16:10:20|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|12
1646410230000|2022-03-04 16:10:30|2601.9|2597.9|2602.6|2598.6|2602.6|2598.6|2601.9|2597.9|4
1646410240000|2022-03-04 16:10:40|2602.8|2598.8|2603.6|2599.6|2603.6|2599.6|2602.8|2598.8|1
1646410250000|2022-03-04 16:10:50|2602.8|2598.8|2602.6|2598.6|2603.1|2599.1|2602.6|2598.6|7
1646410260000|2022-03-04 16:11:00|2601.8|2597.8|2603.1|2599.1|2603.1|2599.1|2600.9|2596.9|23
1646410280000|2022-03-04 16:11:20|2602.8|2598.8|2603.1|2599.1|2603.1|2599.1|2602.8|2598.8|5
1646410290000|2022-03-04 16:11:30|2602.8|2598.8|2604.1|2600.1|2604.8|2600.8|2602.8|2598.8|8
1646410300000|2022-03-04 16:11:40|2604.5|2600.5|2604.1|2600.1|2606.1|2602.1|2603.8|2599.8|10
1646410310000|2022-03-04 16:11:50|2604.5|2600.5|2604.8|2600.8|2604.8|2600.8|2604.5|2600.5|0
1646410320000|2022-03-04 16:12:00|2605.1|2601.1|2604.8|2600.8|2605.1|2601.1|2604.8|2600.8|3
1646410330000|2022-03-04 16:12:10|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|1
1646410350000|2022-03-04 16:12:30|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|1
1646410360000|2022-03-04 16:12:40|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|0
1646410380000|2022-03-04 16:13:00|2604.3|2600.3|2605.6|2601.6|2605.6|2601.6|2604.3|2600.3|6
1646410390000|2022-03-04 16:13:10|2605.9|2601.9|2605.9|2601.9|2606.8|2602.8|2605.9|2601.9|13
1646410400000|2022-03-04 16:13:20|2606.3|2602.3|2605.8|2601.8|2606.3|2602.3|2605.8|2601.8|0
1646410420000|2022-03-04 16:13:40|2606|2602|2606.6|2602.6|2606.6|2602.6|2606|2602|13
1646410430000|2022-03-04 16:13:50|||||||||1
1646410440000|2022-03-04 16:14:00|2606.8|2602.8|2607.8|2603.8|2607.8|2603.8|2606.8|2602.8|5
1646410450000|2022-03-04 16:14:10|2608.1|2604.1|2607.6|2603.6|2608.1|2604.1|2607.6|2603.6|25
1646410460000|2022-03-04 16:14:20|2607.8|2603.8|2607.6|2603.6|2607.8|2603.8|2607.6|2603.6|6
1646410470000|2022-03-04 16:14:30|2607.8|2603.8|2607.6|2603.6|2607.8|2603.8|2607.6|2603.6|6
1646410480000|2022-03-04 16:14:40|||||||||4
1646410490000|2022-03-04 16:14:50|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|0
1646410500000|2022-03-04 16:15:00|2608.1|2604.1|2608.6|2604.6|2608.8|2604.8|2608.1|2604.1|10
1646410510000|2022-03-04 16:15:10|2608.8|2604.8|2609.6|2605.6|2609.6|2605.6|2608.6|2604.6|8
1646410520000|2022-03-04 16:15:20|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|4
1646410540000|2022-03-04 16:15:40|2609.5|2605.5|2609.6|2605.6|2609.6|2605.6|2609.3|2605.3|0
1646410560000|2022-03-04 16:16:00|2609.8|2605.8|2610.1|2606.1|2610.1|2606.1|2608.9|2604.9|14
1646410590000|2022-03-04 16:16:30|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|0
1646410600000|2022-03-04 16:16:40|2610.3|2606.3|2610.6|2606.6|2610.6|2606.6|2610.3|2606.3|4
1646410610000|2022-03-04 16:16:50|2609.8|2605.8|2610.6|2606.6|2610.6|2606.6|2609.8|2605.8|6
1646410620000|2022-03-04 16:17:00|2610.3|2606.3|2609.9|2605.9|2610.3|2606.3|2609.8|2605.8|4
1646410630000|2022-03-04 16:17:10|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|9
1646410640000|2022-03-04 16:17:20|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|1
1646410650000|2022-03-04 16:17:30|2609.6|2605.6|2608.8|2604.8|2609.6|2605.6|2608.8|2604.8|8
1646410660000|2022-03-04 16:17:40|2609.3|2605.3|2609.6|2605.6|2609.6|2605.6|2609.3|2605.3|4
1646410670000|2022-03-04 16:17:50|2608.8|2604.8|2610.1|2606.1|2610.1|2606.1|2608.8|2604.8|4
1646410680000|2022-03-04 16:18:00|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|2609.8|2605.8|5
1646410690000|2022-03-04 16:18:10|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|11
1646410700000|2022-03-04 16:18:20|||||||||1
1646410720000|2022-03-04 16:18:40|2611.4|2607.4|2611.6|2607.6|2611.6|2607.6|2611.4|2607.4|41
1646410730000|2022-03-04 16:18:50|2611.5|2607.5|2614.6|2610.6|2615|2611|2610.8|2606.8|42
1646410740000|2022-03-04 16:19:00|2614.8|2610.8|2615.1|2611.1|2616.1|2612.1|2614.6|2610.6|142
1646410750000|2022-03-04 16:19:10|2615.5|2611.5|2618.5|2614.5|2618.6|2614.6|2614.8|2610.8|63
1646410760000|2022-03-04 16:19:20|2617.8|2613.8|2619.5|2615.5|2620.5|2616.5|2617.5|2613.5|29
1646410770000|2022-03-04 16:19:30|2619.6|2615.6|2616.6|2612.6|2619.6|2615.6|2615.8|2611.8|64
1646410780000|2022-03-04 16:19:40|2616.5|2612.5|2618.8|2614.8|2618.8|2614.8|2614.8|2610.8|33
1646410790000|2022-03-04 16:19:50|2619.1|2615.1|2617.6|2613.6|2619.6|2615.6|2617.6|2613.6|72
1646410800000|2022-03-04 16:20:00|2617.1|2613.1|2616.6|2612.6|2618.6|2614.6|2616.6|2612.6|28
1646410810000|2022-03-04 16:20:10|2616.8|2612.8|2618.8|2614.8|2618.8|2614.8|2616.8|2612.8|29
1646410820000|2022-03-04 16:20:20|2619.3|2615.3|2619.6|2615.6|2619.6|2615.6|2619.3|2615.3|8
1646410830000|2022-03-04 16:20:30|2619.1|2615.1|2619.5|2615.5|2619.5|2615.5|2618.5|2614.5|14
1646410840000|2022-03-04 16:20:40|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2619.6|2615.6|16
1646410850000|2022-03-04 16:20:50|2621|2617|2621.5|2617.5|2621.5|2617.5|2620.5|2616.5|18
1646410860000|2022-03-04 16:21:00|2621.6|2617.6|2620.1|2616.1|2621.6|2617.6|2619.5|2615.5|44
1646410870000|2022-03-04 16:21:10|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619|2615|8
1646410880000|2022-03-04 16:21:20|2618.5|2614.5|2619|2615|2619|2615|2618.5|2614.5|3
1646410890000|2022-03-04 16:21:30|2619.1|2615.1|2619.5|2615.5|2619.5|2615.5|2619.1|2615.1|0
1646410900000|2022-03-04 16:21:40|||||||||5
1646410920000|2022-03-04 16:22:00|2620.4|2616.4|2621.5|2617.5|2621.5|2617.5|2620.4|2616.4|33
1646410930000|2022-03-04 16:22:10|2621.2|2617.2|2620.5|2616.5|2621.2|2617.2|2620.5|2616.5|18
1646410940000|2022-03-04 16:22:20|2620.9|2616.9|2620.5|2616.5|2620.9|2616.9|2619.6|2615.6|27
1646410950000|2022-03-04 16:22:30|2620|2616|2620|2616|2620|2616|2620|2616|3
1646410960000|2022-03-04 16:22:40|2620.1|2616.1|2620.6|2616.6|2620.6|2616.6|2620.1|2616.1|29
1646410980000|2022-03-04 16:23:00|2620.5|2616.5|2621.5|2617.5|2621.6|2617.6|2620.5|2616.5|16
1646411000000|2022-03-04 16:23:20|2621.6|2617.6|2620.6|2616.6|2621.6|2617.6|2620.6|2616.6|22
1646411010000|2022-03-04 16:23:30|2620.4|2616.4|2619.1|2615.1|2620.4|2616.4|2619.1|2615.1|8
1646411030000|2022-03-04 16:23:50|2619.8|2615.8|2620.1|2616.1|2620.1|2616.1|2619.8|2615.8|23
1646411040000|2022-03-04 16:24:00|2620.5|2616.5|2620.3|2616.3|2620.6|2616.6|2619.8|2615.8|5
1646411050000|2022-03-04 16:24:10|2620.1|2616.1|2620.8|2616.8|2620.8|2616.8|2620.1|2616.1|4
1646411060000|2022-03-04 16:24:20|2621.1|2617.1|2620.1|2616.1|2621.1|2617.1|2620.1|2616.1|5
1646411070000|2022-03-04 16:24:30|2620.6|2616.6|2620.8|2616.8|2621.1|2617.1|2620.6|2616.6|6
1646411080000|2022-03-04 16:24:40|2620.6|2616.6|2621.8|2617.8|2621.8|2617.8|2620.6|2616.6|7
1646411090000|2022-03-04 16:24:50|2621.6|2617.6|2620.6|2616.6|2621.6|2617.6|2620.6|2616.6|1
1646411100000|2022-03-04 16:25:00|2619.8|2615.8|2620.6|2616.6|2621.1|2617.1|2619.8|2615.8|9
1646411110000|2022-03-04 16:25:10|||||||||9
1646411120000|2022-03-04 16:25:20|2621.6|2617.6|2621.1|2617.1|2621.6|2617.6|2621.1|2617.1|7
1646411130000|2022-03-04 16:25:30|2621.6|2617.6|2621.1|2617.1|2621.6|2617.6|2621.1|2617.1|3
1646411140000|2022-03-04 16:25:40|2620.6|2616.6|2620.1|2616.1|2620.6|2616.6|2619.6|2615.6|11
1646411160000|2022-03-04 16:26:00|2620.6|2616.6|2620.1|2616.1|2620.6|2616.6|2620.1|2616.1|8
1646411170000|2022-03-04 16:26:10|2619.8|2615.8|2619.6|2615.6|2619.8|2615.8|2619.6|2615.6|0
1646411180000|2022-03-04 16:26:20|||||||||1
1646411190000|2022-03-04 16:26:30|2621.5|2617.5|2621.4|2617.4|2621.5|2617.5|2621.4|2617.4|217
1646411200000|2022-03-04 16:26:40|2621.5|2617.5|2621.5|2617.5|2621.6|2617.6|2620.5|2616.5|27
1646411210000|2022-03-04 16:26:50|||||||||4
1646411220000|2022-03-04 16:27:00|2621.4|2617.4|2621.5|2617.5|2621.5|2617.5|2621.4|2617.4|18
1646411230000|2022-03-04 16:27:10|2621.6|2617.6|2623.5|2619.5|2623.5|2619.5|2621.6|2617.6|39
1646411240000|2022-03-04 16:27:20|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.5|2618.5|13
1646411250000|2022-03-04 16:27:30|2622.5|2618.5|2622.5|2618.5|2622.9|2618.9|2622.5|2618.5|6
1646411260000|2022-03-04 16:27:40|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|11
1646411270000|2022-03-04 16:27:50|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|1
1646411280000|2022-03-04 16:28:00|2622|2618|2622.9|2618.9|2623.4|2619.4|2622|2618|6
1646411290000|2022-03-04 16:28:10|||||||||1
1646411310000|2022-03-04 16:28:30|2623.2|2619.2|2622.9|2618.9|2623.5|2619.5|2622.4|2618.4|29
1646411320000|2022-03-04 16:28:40|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|0
1646411330000|2022-03-04 16:28:50|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|3
1646411340000|2022-03-04 16:29:00|2621.4|2617.4|2622.5|2618.5|2622.5|2618.5|2621.4|2617.4|11
1646411350000|2022-03-04 16:29:10|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|6
1646411360000|2022-03-04 16:29:20|2623.4|2619.4|2622.5|2618.5|2623.4|2619.4|2622.5|2618.5|6
1646411370000|2022-03-04 16:29:30|2622.9|2618.9|2622.5|2618.5|2622.9|2618.9|2622.5|2618.5|5
1646411380000|2022-03-04 16:29:40|||||||||1
1646411390000|2022-03-04 16:29:50|2622.4|2618.4|2621.6|2617.6|2622.4|2618.4|2621.6|2617.6|10
1646411400000|2022-03-04 16:30:00|2622|2618|2623.4|2619.4|2623.4|2619.4|2622|2618|19
1646411410000|2022-03-04 16:30:10|2624.4|2620.4|2623.5|2619.5|2624.4|2620.4|2623.5|2619.5|29
1646411420000|2022-03-04 16:30:20|||||||||5
1646411430000|2022-03-04 16:30:30|2623.4|2619.4|2622.9|2618.9|2623.4|2619.4|2622.9|2618.9|2
1646411440000|2022-03-04 16:30:40|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|5
1646411450000|2022-03-04 16:30:50|2621.5|2617.5|2620.5|2616.5|2621.5|2617.5|2620.5|2616.5|15
1646411460000|2022-03-04 16:31:00|2619.9|2615.9|2619|2615|2619.9|2615.9|2618.4|2614.4|17
1646411470000|2022-03-04 16:31:10|2618.4|2614.4|2621.9|2617.9|2622.4|2618.4|2617.9|2613.9|33
1646411480000|2022-03-04 16:31:20|2621.5|2617.5|2622.4|2618.4|2622.4|2618.4|2621.4|2617.4|8
1646411490000|2022-03-04 16:31:30|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|12
1646411500000|2022-03-04 16:31:40|2621.9|2617.9|2621.5|2617.5|2622.4|2618.4|2621.5|2617.5|18
1646411510000|2022-03-04 16:31:50|2621.4|2617.4|2616.9|2612.9|2621.4|2617.4|2616.5|2612.5|34
1646411520000|2022-03-04 16:32:00|2617|2613|2619.5|2615.5|2619.5|2615.5|2617|2613|12
1646411530000|2022-03-04 16:32:10|2619.9|2615.9|2620.9|2616.9|2620.9|2616.9|2619.5|2615.5|14
1646411540000|2022-03-04 16:32:20|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2621|2617|9
1646411550000|2022-03-04 16:32:30|2621.2|2617.2|2620.9|2616.9|2621.2|2617.2|2620.5|2616.5|14
1646411560000|2022-03-04 16:32:40|2621.4|2617.4|2620.5|2616.5|2621.4|2617.4|2620.4|2616.4|8
1646411570000|2022-03-04 16:32:50|2620.4|2616.4|2620.9|2616.9|2620.9|2616.9|2620.4|2616.4|18
1646411580000|2022-03-04 16:33:00|2621.2|2617.2|2621.4|2617.4|2621.4|2617.4|2621.2|2617.2|30
1646411590000|2022-03-04 16:33:10|2623|2619|2623.4|2619.4|2623.4|2619.4|2623|2619|4
1646411600000|2022-03-04 16:33:20|2623.6|2619.6|2623.4|2619.4|2624.4|2620.4|2623.4|2619.4|46
1646411610000|2022-03-04 16:33:30|2624.4|2620.4|2623.4|2619.4|2624.4|2620.4|2623.4|2619.4|14
1646411620000|2022-03-04 16:33:40|2623.7|2619.7|2623.4|2619.4|2623.7|2619.7|2623.4|2619.4|10
1646411630000|2022-03-04 16:33:50|2623.9|2619.9|2621.5|2617.5|2624.4|2620.4|2621.5|2617.5|42
1646411640000|2022-03-04 16:34:00|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2620.4|2616.4|14
1646411650000|2022-03-04 16:34:10|2621.5|2617.5|2622.4|2618.4|2622.4|2618.4|2621.5|2617.5|18
1646411660000|2022-03-04 16:34:20|2621.9|2617.9|2622.4|2618.4|2622.4|2618.4|2621.9|2617.9|3
1646411670000|2022-03-04 16:34:30|2623.1|2619.1|2623.4|2619.4|2623.4|2619.4|2623.1|2619.1|31
1646411680000|2022-03-04 16:34:40|2622.5|2618.5|2621.4|2617.4|2622.5|2618.5|2620.5|2616.5|35
1646411690000|2022-03-04 16:34:50|2621.5|2617.5|2620.6|2616.6|2621.9|2617.9|2620.6|2616.6|119
1646411700000|2022-03-04 16:35:00|2620.8|2616.8|2621.1|2617.1|2621.6|2617.6|2620.6|2616.6|41
1646411710000|2022-03-04 16:35:10|2621.5|2617.5|2622.5|2618.5|2622.6|2618.6|2620.1|2616.1|46
1646411720000|2022-03-04 16:35:20|||||||||1
1646411730000|2022-03-04 16:35:30|||||||||2
1646411740000|2022-03-04 16:35:40|2622.6|2618.6|2622.5|2618.5|2623|2619|2622.5|2618.5|4
1646411750000|2022-03-04 16:35:50|||||||||1
1646411760000|2022-03-04 16:36:00|2622.9|2618.9|2623.4|2619.4|2623.4|2619.4|2622.5|2618.5|25
1646411770000|2022-03-04 16:36:10|2622.5|2618.5|2623|2619|2623|2619|2622.5|2618.5|11
1646411780000|2022-03-04 16:36:20|2622.5|2618.5|2624.2|2620.2|2624.2|2620.2|2622.5|2618.5|11
1646411790000|2022-03-04 16:36:30|2624.4|2620.4|2624.5|2620.5|2624.5|2620.5|2624.4|2620.4|10
1646411800000|2022-03-04 16:36:40|2624.4|2620.4|2624.5|2620.5|2624.5|2620.5|2624.4|2620.4|21
1646411810000|2022-03-04 16:36:50|2624.4|2620.4|2624.4|2620.4|2624.5|2620.5|2624.4|2620.4|25
1646411820000|2022-03-04 16:37:00|2624|2620|2626|2622|2626.5|2622.5|2624|2620|100
1646411830000|2022-03-04 16:37:10|2626.5|2622.5|2626.4|2622.4|2626.5|2622.5|2626|2622|7
1646411840000|2022-03-04 16:37:20|2626|2622|2625.5|2621.5|2626.4|2622.4|2625.5|2621.5|23
1646411850000|2022-03-04 16:37:30|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2
1646411860000|2022-03-04 16:37:40|||||||||8
1646411870000|2022-03-04 16:37:50|2625.5|2621.5|2626.4|2622.4|2626.4|2622.4|2625.4|2621.4|12
1646411880000|2022-03-04 16:38:00|2626|2622|2626.4|2622.4|2626.4|2622.4|2626|2622|7
1646411890000|2022-03-04 16:38:10|2625.5|2621.5|2626.4|2622.4|2626.4|2622.4|2625.5|2621.5|13
1646411910000|2022-03-04 16:38:30|2626.5|2622.5|2626.4|2622.4|2626.5|2622.5|2625.9|2621.9|23
1646411930000|2022-03-04 16:38:50|2626.2|2622.2|2625.9|2621.9|2626.4|2622.4|2625.9|2621.9|14
1646411940000|2022-03-04 16:39:00|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|1
1646411950000|2022-03-04 16:39:10|2626.4|2622.4|2628.4|2624.4|2628.4|2624.4|2626.4|2622.4|138
1646411960000|2022-03-04 16:39:20|||||||||14
1646411970000|2022-03-04 16:39:30|2627.9|2623.9|2628.4|2624.4|2628.4|2624.4|2627.4|2623.4|9
1646411980000|2022-03-04 16:39:40|2627.4|2623.4|2626.4|2622.4|2627.4|2623.4|2626.4|2622.4|12
1646411990000|2022-03-04 16:39:50|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|3
1646412000000|2022-03-04 16:40:00|2627|2623|2627|2623|2627.4|2623.4|2627|2623|9
1646412010000|2022-03-04 16:40:10|2626.9|2622.9|2626.4|2622.4|2627.4|2623.4|2626.4|2622.4|31
1646412020000|2022-03-04 16:40:20|||||||||9
1646412030000|2022-03-04 16:40:30|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|3
1646412040000|2022-03-04 16:40:40|2625.9|2621.9|2625.4|2621.4|2625.9|2621.9|2624|2620|34
1646412050000|2022-03-04 16:40:50|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2
1646412060000|2022-03-04 16:41:00|2625.4|2621.4|2626.5|2622.5|2627.5|2623.5|2625.4|2621.4|28
1646412070000|2022-03-04 16:41:10|2627|2623|2626.5|2622.5|2627|2623|2626.5|2622.5|4
1646412080000|2022-03-04 16:41:20|2626.9|2622.9|2626.7|2622.7|2626.9|2622.9|2626.4|2622.4|3
1646412090000|2022-03-04 16:41:30|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|0
1646412100000|2022-03-04 16:41:40|||||||||8
1646412110000|2022-03-04 16:41:50|||||||||7
1646412120000|2022-03-04 16:42:00|2625.4|2621.4|2624.5|2620.5|2625.4|2621.4|2624.4|2620.4|15
1646412130000|2022-03-04 16:42:10|2624.4|2620.4|2625.4|2621.4|2625.4|2621.4|2624.4|2620.4|12
1646412140000|2022-03-04 16:42:20|||||||||10
1646412150000|2022-03-04 16:42:30|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|4
1646412160000|2022-03-04 16:42:40|2623.2|2619.2|2622.4|2618.4|2623.2|2619.2|2622.4|2618.4|4
1646412170000|2022-03-04 16:42:50|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|9
1646412180000|2022-03-04 16:43:00|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|7
1646412190000|2022-03-04 16:43:10|||||||||5
1646412210000|2022-03-04 16:43:30|||||||||2
1646412220000|2022-03-04 16:43:40|2622.7|2618.7|2622.4|2618.4|2622.7|2618.7|2622.4|2618.4|20
1646412230000|2022-03-04 16:43:50|||||||||1
1646412240000|2022-03-04 16:44:00|2623.4|2619.4|2622.4|2618.4|2623.4|2619.4|2622.4|2618.4|7
1646412260000|2022-03-04 16:44:20|2622.5|2618.5|2622|2618|2623.7|2619.7|2622|2618|31
1646412270000|2022-03-04 16:44:30|2622.9|2618.9|2622.4|2618.4|2622.9|2618.9|2622.4|2618.4|10
1646412280000|2022-03-04 16:44:40|2623.4|2619.4|2623.7|2619.7|2624.9|2620.9|2623.4|2619.4|27
1646412290000|2022-03-04 16:44:50|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2
1646412300000|2022-03-04 16:45:00|2624.1|2620.1|2623.7|2619.7|2625.2|2621.2|2623.7|2619.7|264
1646412310000|2022-03-04 16:45:10|||||||||6
1646412320000|2022-03-04 16:45:20|||||||||9
1646412330000|2022-03-04 16:45:30|2623.4|2619.4|2622.8|2618.8|2623.5|2619.5|2622.7|2618.7|12
1646412340000|2022-03-04 16:45:40|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|3
1646412350000|2022-03-04 16:45:50|2623.2|2619.2|2624.7|2620.7|2624.7|2620.7|2623.2|2619.2|4
1646412360000|2022-03-04 16:46:00|2623.9|2619.9|2624.7|2620.7|2624.7|2620.7|2623.7|2619.7|7
1646412370000|2022-03-04 16:46:10|2623.7|2619.7|2622.7|2618.7|2624.2|2620.2|2622.7|2618.7|32
1646412380000|2022-03-04 16:46:20|2621.9|2617.9|2623.7|2619.7|2624.2|2620.2|2621.8|2617.8|20
1646412390000|2022-03-04 16:46:30|2622.8|2618.8|2622.7|2618.7|2622.8|2618.8|2622.5|2618.5|17
1646412410000|2022-03-04 16:46:50|2621.8|2617.8|2620.1|2616.1|2621.8|2617.8|2619.8|2615.8|43
1646412420000|2022-03-04 16:47:00|2619.8|2615.8|2621.2|2617.2|2622.2|2618.2|2619.8|2615.8|60
1646412430000|2022-03-04 16:47:10|2620.7|2616.7|2620.7|2616.7|2621.7|2617.7|2620.7|2616.7|13
1646412440000|2022-03-04 16:47:20|2621|2617|2621.7|2617.7|2621.7|2617.7|2620.7|2616.7|30
1646412450000|2022-03-04 16:47:30|2622.2|2618.2|2622.9|2618.9|2622.9|2618.9|2621.7|2617.7|209
1646412460000|2022-03-04 16:47:40|2623.2|2619.2|2622.5|2618.5|2623.5|2619.5|2622.5|2618.5|38
1646412470000|2022-03-04 16:47:50|2622.4|2618.4|2622.7|2618.7|2622.7|2618.7|2621.7|2617.7|12
1646412480000|2022-03-04 16:48:00|2622.9|2618.9|2625.7|2621.7|2626.5|2622.5|2622.9|2618.9|93
1646412490000|2022-03-04 16:48:10|2625.5|2621.5|2625.7|2621.7|2626.5|2622.5|2625.5|2621.5|63
1646412500000|2022-03-04 16:48:20|2625.5|2621.5|2626.5|2622.5|2627.5|2623.5|2625.5|2621.5|79
1646412510000|2022-03-04 16:48:30|2626.7|2622.7|2627.5|2623.5|2627.7|2623.7|2626.7|2622.7|84
1646412520000|2022-03-04 16:48:40|2626.7|2622.7|2625.8|2621.8|2626.7|2622.7|2624.8|2620.8|387
1646412530000|2022-03-04 16:48:50|2625.7|2621.7|2627.2|2623.2|2627.2|2623.2|2625.7|2621.7|109
1646412540000|2022-03-04 16:49:00|2626.8|2622.8|2627.8|2623.8|2627.8|2623.8|2625.7|2621.7|100
1646412550000|2022-03-04 16:49:10|2627.7|2623.7|2627.4|2623.4|2627.9|2623.9|2625.8|2621.8|328
1646412560000|2022-03-04 16:49:20|2627.1|2623.1|2628.1|2624.1|2628.1|2624.1|2626.9|2622.9|138
1646412570000|2022-03-04 16:49:30|2627.9|2623.9|2628.3|2624.3|2629.1|2625.1|2627.9|2623.9|254
1646412580000|2022-03-04 16:49:40|2628.7|2624.7|2628.5|2624.5|2629.3|2625.3|2628.3|2624.3|231
1646412590000|2022-03-04 16:49:50|2628.8|2624.8|2628.9|2624.9|2629.2|2625.2|2628.5|2624.5|263
1646412600000|2022-03-04 16:50:00|2628.7|2624.7|2629.3|2625.3|2629.5|2625.5|2628.7|2624.7|127
1646412610000|2022-03-04 16:50:10|2629|2625|2627.5|2623.5|2629|2625|2627.5|2623.5|31
1646412620000|2022-03-04 16:50:20|||||||||7
1646412630000|2022-03-04 16:50:30|2627.6|2623.6|2623.6|2619.6|2627.6|2623.6|2623.6|2619.6|37
1646412640000|2022-03-04 16:50:40|2622.7|2618.7|2619.9|2615.9|2623.1|2619.1|2619.9|2615.9|23
1646412650000|2022-03-04 16:50:50|2619.7|2615.7|2617.2|2613.2|2619.7|2615.7|2616.7|2612.7|21
1646412660000|2022-03-04 16:51:00|2617.6|2613.6|2618|2614|2618|2614|2617.6|2613.6|3
1646412670000|2022-03-04 16:51:10|2617.6|2613.6|2618.2|2614.2|2619|2615|2617.6|2613.6|13
1646412680000|2022-03-04 16:51:20|2617.7|2613.7|2618.2|2614.2|2618.2|2614.2|2617.7|2613.7|16
1646412690000|2022-03-04 16:51:30|2618|2614|2618|2614|2618|2614|2618|2614|0
1646412700000|2022-03-04 16:51:40|2617.6|2613.6|2617.9|2613.9|2618.7|2614.7|2617.6|2613.6|4
1646412710000|2022-03-04 16:51:50|2618.1|2614.1|2617.7|2613.7|2618.1|2614.1|2617.7|2613.7|1
1646412720000|2022-03-04 16:52:00|2617.6|2613.6|2618.1|2614.1|2618.3|2614.3|2617.6|2613.6|10
1646412730000|2022-03-04 16:52:10|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|2618.2|2614.2|12
1646412740000|2022-03-04 16:52:20|2619.5|2615.5|2618.7|2614.7|2620.1|2616.1|2618.7|2614.7|34
1646412750000|2022-03-04 16:52:30|2619.6|2615.6|2619.2|2615.2|2619.6|2615.6|2618.6|2614.6|64
1646412760000|2022-03-04 16:52:40|2619.6|2615.6|2618.6|2614.6|2619.6|2615.6|2618.6|2614.6|8
1646412780000|2022-03-04 16:53:00|2618.7|2614.7|2619.7|2615.7|2619.7|2615.7|2618.7|2614.7|11
1646412790000|2022-03-04 16:53:10|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2
1646412800000|2022-03-04 16:53:20|2618.7|2614.7|2617.6|2613.6|2618.7|2614.7|2617.6|2613.6|19
1646412810000|2022-03-04 16:53:30|2617.2|2613.2|2617.2|2613.2|2617.6|2613.6|2617.2|2613.2|3
1646412820000|2022-03-04 16:53:40|2616.9|2612.9|2616.6|2612.6|2616.9|2612.9|2616.6|2612.6|0
1646412830000|2022-03-04 16:53:50|||||||||1
1646412840000|2022-03-04 16:54:00|2616.7|2612.7|2614.6|2610.6|2616.7|2612.7|2614.6|2610.6|16
1646412850000|2022-03-04 16:54:10|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|0
1646412860000|2022-03-04 16:54:20|2614|2610|2613.7|2609.7|2614|2610|2613.7|2609.7|7
1646412870000|2022-03-04 16:54:30|||||||||1
1646412880000|2022-03-04 16:54:40|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|19
1646412890000|2022-03-04 16:54:50|||||||||8
1646412900000|2022-03-04 16:55:00|2613.3|2609.3|2611.9|2607.9|2613.3|2609.3|2611.9|2607.9|62
1646412910000|2022-03-04 16:55:10|2610.9|2606.9|2611.9|2607.9|2611.9|2607.9|2610.9|2606.9|10
1646412920000|2022-03-04 16:55:20|2612|2608|2612.7|2608.7|2612.7|2608.7|2612|2608|10
1646412930000|2022-03-04 16:55:30|2613.4|2609.4|2615.6|2611.6|2615.6|2611.6|2613.4|2609.4|14
1646412940000|2022-03-04 16:55:40|2616|2612|2615.6|2611.6|2616.1|2612.1|2615.6|2611.6|10
1646412950000|2022-03-04 16:55:50|2616|2612|2616|2612|2616|2612|2616|2612|5
1646412960000|2022-03-04 16:56:00|2615.6|2611.6|2615.6|2611.6|2616|2612|2615.6|2611.6|0
1646412980000|2022-03-04 16:56:20|2616.5|2612.5|2617|2613|2617.5|2613.5|2616.5|2612.5|7
1646412990000|2022-03-04 16:56:30|2617.1|2613.1|2617.6|2613.6|2617.6|2613.6|2617.1|2613.1|9
1646413000000|2022-03-04 16:56:40|||||||||1
1646413030000|2022-03-04 16:57:10|2617.3|2613.3|2616.6|2612.6|2617.3|2613.3|2616.6|2612.6|2
1646413040000|2022-03-04 16:57:20|||||||||12
1646413050000|2022-03-04 16:57:30|2616.9|2612.9|2617.6|2613.6|2617.6|2613.6|2616.9|2612.9|3
1646413060000|2022-03-04 16:57:40|2617.7|2613.7|2616.2|2612.2|2617.7|2613.7|2616.2|2612.2|15
1646413080000|2022-03-04 16:58:00|2616.1|2612.1|2616.6|2612.6|2616.6|2612.6|2616.1|2612.1|1
1646413090000|2022-03-04 16:58:10|||||||||10
1646413100000|2022-03-04 16:58:20|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|13
1646413110000|2022-03-04 16:58:30|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|0
1646413120000|2022-03-04 16:58:40|2616.6|2612.6|2617.1|2613.1|2617.5|2613.5|2616.6|2612.6|1
1646413130000|2022-03-04 16:58:50|2617.5|2613.5|2617.6|2613.6|2617.6|2613.6|2617.5|2613.5|4
1646413140000|2022-03-04 16:59:00|2617.7|2613.7|2618.6|2614.6|2618.6|2614.6|2617.6|2613.6|13
1646413150000|2022-03-04 16:59:10|||||||||1
1646413170000|2022-03-04 16:59:30|2618.2|2614.2|2618.6|2614.6|2618.6|2614.6|2618.1|2614.1|4
1646413190000|2022-03-04 16:59:50|||||||||1
1646413200000|2022-03-04 17:00:00|2619.2|2615.2|2618.2|2614.2|2619.2|2615.2|2618.2|2614.2|27
1646413210000|2022-03-04 17:00:10|2618.6|2614.6|2618.2|2614.2|2618.6|2614.6|2618.2|2614.2|1
1646413220000|2022-03-04 17:00:20|2617.6|2613.6|2617.2|2613.2|2617.6|2613.6|2617.2|2613.2|5
1646413230000|2022-03-04 17:00:30|2617.1|2613.1|2616.6|2612.6|2617.1|2613.1|2616.6|2612.6|0
1646413240000|2022-03-04 17:00:40|2617|2613|2616.2|2612.2|2617.1|2613.1|2616.2|2612.2|6
1646413250000|2022-03-04 17:00:50|||||||||3
1646413260000|2022-03-04 17:01:00|2616.1|2612.1|2615.6|2611.6|2616.1|2612.1|2615.6|2611.6|1
1646413270000|2022-03-04 17:01:10|2616|2612|2616|2612|2616|2612|2616|2612|2
1646413290000|2022-03-04 17:01:30|2616.1|2612.1|2617.6|2613.6|2617.6|2613.6|2616.1|2612.1|7
1646413300000|2022-03-04 17:01:40|2618|2614|2617.6|2613.6|2618.1|2614.1|2617.6|2613.6|0
1646413310000|2022-03-04 17:01:50|2617.2|2613.2|2618.1|2614.1|2618.1|2614.1|2617.1|2613.1|15
1646413320000|2022-03-04 17:02:00|2618.2|2614.2|2618.6|2614.6|2618.6|2614.6|2618.2|2614.2|1
1646413340000|2022-03-04 17:02:20|2618.5|2614.5|2618.2|2614.2|2618.6|2614.6|2618.2|2614.2|4
1646413350000|2022-03-04 17:02:30|2618.1|2614.1|2617.7|2613.7|2618.1|2614.1|2617.7|2613.7|0
1646413360000|2022-03-04 17:02:40|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|1
1646413380000|2022-03-04 17:03:00|2617.5|2613.5|2614.1|2610.1|2617.5|2613.5|2614.1|2610.1|4
1646413390000|2022-03-04 17:03:10|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|0
1646413420000|2022-03-04 17:03:40|2615.1|2611.1|2614.6|2610.6|2615.1|2611.1|2614.6|2610.6|7
1646413430000|2022-03-04 17:03:50|||||||||3
1646413440000|2022-03-04 17:04:00|||||||||3
1646413450000|2022-03-04 17:04:10|||||||||8
1646413460000|2022-03-04 17:04:20|||||||||5
1646413470000|2022-03-04 17:04:30|2614.7|2610.7|2615|2611|2615|2611|2614.6|2610.6|7
1646413480000|2022-03-04 17:04:40|2615.5|2611.5|2616.2|2612.2|2616.2|2612.2|2615.5|2611.5|4
1646413490000|2022-03-04 17:04:50|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|3
1646413500000|2022-03-04 17:05:00|2617|2613|2616.5|2612.5|2617|2613|2616.5|2612.5|5
1646413520000|2022-03-04 17:05:20|2616.3|2612.3|2616.5|2612.5|2616.5|2612.5|2616.3|2612.3|2
1646413530000|2022-03-04 17:05:30|2616|2612|2616|2612|2616|2612|2616|2612|4
1646413540000|2022-03-04 17:05:40|2615.6|2611.6|2614.6|2610.6|2615.6|2611.6|2614.6|2610.6|11
1646413560000|2022-03-04 17:06:00|||||||||5
1646413570000|2022-03-04 17:06:10|2614.5|2610.5|2612.6|2608.6|2614.5|2610.5|2612.6|2608.6|6
1646413590000|2022-03-04 17:06:30|||||||||1
1646413600000|2022-03-04 17:06:40|||||||||19
1646413620000|2022-03-04 17:07:00|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|1
1646413630000|2022-03-04 17:07:10|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|11
1646413640000|2022-03-04 17:07:20|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|9
1646413650000|2022-03-04 17:07:30|||||||||4
1646413660000|2022-03-04 17:07:40|2610.5|2606.5|2610.1|2606.1|2610.5|2606.5|2610.1|2606.1|6
1646413670000|2022-03-04 17:07:50|2610|2606|2609.6|2605.6|2610|2606|2609.6|2605.6|7
1646413680000|2022-03-04 17:08:00|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|7
1646413690000|2022-03-04 17:08:10|2609|2605|2608.6|2604.6|2609|2605|2608.6|2604.6|7
1646413700000|2022-03-04 17:08:20|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|5
1646413710000|2022-03-04 17:08:30|2608.1|2604.1|2608.6|2604.6|2610|2606|2608.1|2604.1|4
1646413720000|2022-03-04 17:08:40|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|3
1646413730000|2022-03-04 17:08:50|2609.5|2605.5|2609.2|2605.2|2609.6|2605.6|2609.1|2605.1|11
1646413740000|2022-03-04 17:09:00|2609.6|2605.6|2609.6|2605.6|2609.7|2605.7|2609.6|2605.6|51
1646413750000|2022-03-04 17:09:10|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2
1646413760000|2022-03-04 17:09:20|2608.7|2604.7|2608.4|2604.4|2608.7|2604.7|2608.4|2604.4|4
1646413770000|2022-03-04 17:09:30|2608.2|2604.2|2607.4|2603.4|2608.2|2604.2|2607.4|2603.4|3
1646413780000|2022-03-04 17:09:40|2607.7|2603.7|2609.6|2605.6|2609.6|2605.6|2607.7|2603.7|16
1646413790000|2022-03-04 17:09:50|2609.2|2605.2|2608.6|2604.6|2610.6|2606.6|2608.6|2604.6|19
1646413800000|2022-03-04 17:10:00|2607.6|2603.6|2608.6|2604.6|2608.6|2604.6|2607.6|2603.6|11
1646413810000|2022-03-04 17:10:10|2608.2|2604.2|2607.5|2603.5|2608.2|2604.2|2607.5|2603.5|6
1646413820000|2022-03-04 17:10:20|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|5
1646413830000|2022-03-04 17:10:30|2606.1|2602.1|2607|2603|2607.2|2603.2|2606.1|2602.1|4
1646413840000|2022-03-04 17:10:40|||||||||1
1646413850000|2022-03-04 17:10:50|2607.3|2603.3|2608.2|2604.2|2608.2|2604.2|2607.3|2603.3|3
1646413860000|2022-03-04 17:11:00|2608.6|2604.6|2609.3|2605.3|2609.3|2605.3|2608.6|2604.6|5
1646413870000|2022-03-04 17:11:10|2609.5|2605.5|2610.5|2606.5|2610.5|2606.5|2609.5|2605.5|8
1646413880000|2022-03-04 17:11:20|||||||||1
1646413890000|2022-03-04 17:11:30|2609.7|2605.7|2610.6|2606.6|2610.6|2606.6|2609.6|2605.6|5
1646413900000|2022-03-04 17:11:40|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|5
1646413920000|2022-03-04 17:12:00|||||||||1
1646413930000|2022-03-04 17:12:10|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|0
1646413960000|2022-03-04 17:12:40|||||||||1
1646413980000|2022-03-04 17:13:00|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|4
1646413990000|2022-03-04 17:13:10|2612.3|2608.3|2611.5|2607.5|2612.3|2608.3|2611.5|2607.5|2
1646414000000|2022-03-04 17:13:20|2611.6|2607.6|2609.9|2605.9|2611.6|2607.6|2609.9|2605.9|19
1646414010000|2022-03-04 17:13:30|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|0
1646414020000|2022-03-04 17:13:40|||||||||1
1646414090000|2022-03-04 17:14:50|||||||||1
1646414100000|2022-03-04 17:15:00|2610|2606|2610|2606|2610|2606|2609.6|2605.6|11
1646414110000|2022-03-04 17:15:10|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|1
1646414160000|2022-03-04 17:16:00|2610.1|2606.1|2610.6|2606.6|2610.6|2606.6|2610.1|2606.1|10
1646414180000|2022-03-04 17:16:20|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|1
1646414210000|2022-03-04 17:16:50|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|9
1646414230000|2022-03-04 17:17:10|||||||||6
1646414250000|2022-03-04 17:17:30|||||||||1
1646414260000|2022-03-04 17:17:40|2609.6|2605.6|2608.6|2604.6|2609.6|2605.6|2608.6|2604.6|7
1646414270000|2022-03-04 17:17:50|||||||||6
1646414280000|2022-03-04 17:18:00|||||||||1
1646414290000|2022-03-04 17:18:10|||||||||1
1646414300000|2022-03-04 17:18:20|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2
1646414320000|2022-03-04 17:18:40|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|0
1646414350000|2022-03-04 17:19:10|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|6
1646414370000|2022-03-04 17:19:30|||||||||3
1646414420000|2022-03-04 17:20:20|2610.2|2606.2|2610.6|2606.6|2610.6|2606.6|2610.2|2606.2|7
1646414440000|2022-03-04 17:20:40|||||||||5
1646414450000|2022-03-04 17:20:50|2610.5|2606.5|2610.1|2606.1|2610.6|2606.6|2610.1|2606.1|3
1646414460000|2022-03-04 17:21:00|2610.5|2606.5|2610.6|2606.6|2610.6|2606.6|2610.1|2606.1|1
1646414490000|2022-03-04 17:21:30|||||||||2
1646414550000|2022-03-04 17:22:30|||||||||1
1646414560000|2022-03-04 17:22:40|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|9
1646414580000|2022-03-04 17:23:00|2609.7|2605.7|2609.6|2605.6|2610.2|2606.2|2609.6|2605.6|6
1646414600000|2022-03-04 17:23:20|2609.9|2605.9|2610.6|2606.6|2610.6|2606.6|2609.9|2605.9|14
1646414610000|2022-03-04 17:23:30|2611|2607|2611.6|2607.6|2611.6|2607.6|2611|2607|23
1646414620000|2022-03-04 17:23:40|||||||||1
1646414640000|2022-03-04 17:24:00|2611.3|2607.3|2610.5|2606.5|2611.3|2607.3|2610.5|2606.5|5
1646414650000|2022-03-04 17:24:10|2610.6|2606.6|2609.1|2605.1|2610.6|2606.6|2609.1|2605.1|6
1646414670000|2022-03-04 17:24:30|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|0
1646414680000|2022-03-04 17:24:40|||||||||1
1646414690000|2022-03-04 17:24:50|||||||||1
1646414720000|2022-03-04 17:25:20|2609.3|2605.3|2608.6|2604.6|2609.3|2605.3|2608.6|2604.6|2
1646414770000|2022-03-04 17:26:10|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|0
1646414820000|2022-03-04 17:27:00|2607.6|2603.6|2606.7|2602.7|2607.6|2603.6|2606.7|2602.7|11
1646414830000|2022-03-04 17:27:10|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|0
1646414910000|2022-03-04 17:28:30|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|3
1646414920000|2022-03-04 17:28:40|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|0
1646414930000|2022-03-04 17:28:50|||||||||5
1646414940000|2022-03-04 17:29:00|2607|2603|2607|2603|2607|2603|2607|2603|11
1646414960000|2022-03-04 17:29:20|||||||||1
1646415000000|2022-03-04 17:30:00|||||||||1
1646415010000|2022-03-04 17:30:10|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|0
1646415020000|2022-03-04 17:30:20|||||||||4
1646415070000|2022-03-04 17:31:10|||||||||1
1646415120000|2022-03-04 17:32:00|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|9
1646415130000|2022-03-04 17:32:10|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|3
1646415140000|2022-03-04 17:32:20|||||||||7
1646415150000|2022-03-04 17:32:30|2608.3|2604.3|2607.6|2603.6|2608.3|2604.3|2607.6|2603.6|1
1646415170000|2022-03-04 17:32:50|||||||||1
1646415180000|2022-03-04 17:33:00|2607.5|2603.5|2606.6|2602.6|2607.5|2603.5|2606.6|2602.6|2
1646415200000|2022-03-04 17:33:20|2607|2603|2607|2603|2607|2603|2607|2603|1
1646415220000|2022-03-04 17:33:40|||||||||2
1646415230000|2022-03-04 17:33:50|2605.5|2601.5|2605.5|2601.5|2605.6|2601.6|2605.5|2601.5|34
1646415240000|2022-03-04 17:34:00|2605.7|2601.7|2605.3|2601.3|2605.7|2601.7|2605.3|2601.3|51
1646415250000|2022-03-04 17:34:10|2605.5|2601.5|2607.3|2603.3|2607.3|2603.3|2605.5|2601.5|1
1646415330000|2022-03-04 17:35:30|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|0
1646415360000|2022-03-04 17:36:00|||||||||1
1646415370000|2022-03-04 17:36:10|||||||||1
1646415410000|2022-03-04 17:36:50|2606.9|2602.9|2606.2|2602.2|2606.9|2602.9|2606.2|2602.2|1
1646415420000|2022-03-04 17:37:00|2606.3|2602.3|2605.8|2601.8|2606.3|2602.3|2605.8|2601.8|2
1646415430000|2022-03-04 17:37:10|2605.5|2601.5|2605.8|2601.8|2605.8|2601.8|2605.5|2601.5|1
1646415490000|2022-03-04 17:38:10|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|0
1646415510000|2022-03-04 17:38:30|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|0
1646415520000|2022-03-04 17:38:40|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|1
1646415600000|2022-03-04 17:40:00|2606.3|2602.3|2606.2|2602.2|2606.3|2602.3|2606.2|2602.2|8
1646415610000|2022-03-04 17:40:10|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|0
1646415630000|2022-03-04 17:40:30|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|0
1646415690000|2022-03-04 17:41:30|2606.3|2602.3|2606.2|2602.2|2606.3|2602.3|2606.2|2602.2|3
1646415700000|2022-03-04 17:41:40|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|1
1646415710000|2022-03-04 17:41:50|2605.9|2601.9|2605.2|2601.2|2605.9|2601.9|2605.2|2601.2|8
1646415720000|2022-03-04 17:42:00|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|0
1646415730000|2022-03-04 17:42:10|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|1
1646415760000|2022-03-04 17:42:40|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|9
1646415770000|2022-03-04 17:42:50|||||||||2
1646415780000|2022-03-04 17:43:00|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|1
1646415840000|2022-03-04 17:44:00|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|25
1646415860000|2022-03-04 17:44:20|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|1
1646415870000|2022-03-04 17:44:30|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|0
1646415890000|2022-03-04 17:44:50|2602.8|2598.8|2602.5|2598.5|2602.8|2598.8|2602.5|2598.5|2
1646415900000|2022-03-04 17:45:00|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|3
1646415910000|2022-03-04 17:45:10|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|14
1646415930000|2022-03-04 17:45:30|||||||||6
1646415940000|2022-03-04 17:45:40|2603.5|2599.5|2604.3|2600.3|2604.3|2600.3|2603.5|2599.5|9
1646415950000|2022-03-04 17:45:50|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|26
1646415960000|2022-03-04 17:46:00|2604|2600|2603.3|2599.3|2604.3|2600.3|2603.3|2599.3|7
1646415970000|2022-03-04 17:46:10|2604.1|2600.1|2603.3|2599.3|2604.1|2600.1|2603.3|2599.3|1
1646416020000|2022-03-04 17:47:00|||||||||3
1646416040000|2022-03-04 17:47:20|||||||||57
1646416050000|2022-03-04 17:47:30|2603.5|2599.5|2604.3|2600.3|2604.3|2600.3|2603.5|2599.5|9
1646416060000|2022-03-04 17:47:40|2604.6|2600.6|2606.7|2602.7|2606.7|2602.7|2604.6|2600.6|29
1646416070000|2022-03-04 17:47:50|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|3
1646416080000|2022-03-04 17:48:00|2606.7|2602.7|2608.3|2604.3|2608.3|2604.3|2606.7|2602.7|3
1646416100000|2022-03-04 17:48:20|||||||||7
1646416110000|2022-03-04 17:48:30|2608.1|2604.1|2607.7|2603.7|2608.1|2604.1|2607.7|2603.7|3
1646416120000|2022-03-04 17:48:40|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|0
1646416140000|2022-03-04 17:49:00|2607.2|2603.2|2606.3|2602.3|2607.2|2603.2|2606.3|2602.3|5
1646416200000|2022-03-04 17:50:00|2606.1|2602.1|2605.7|2601.7|2606.1|2602.1|2605.7|2601.7|2
1646416220000|2022-03-04 17:50:20|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|0
1646416230000|2022-03-04 17:50:30|||||||||1
1646416250000|2022-03-04 17:50:50|2607.1|2603.1|2606.7|2602.7|2607.1|2603.1|2606.7|2602.7|11
1646416260000|2022-03-04 17:51:00|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|1
1646416270000|2022-03-04 17:51:10|2606|2602|2605.8|2601.8|2606|2602|2605.8|2601.8|0
1646416310000|2022-03-04 17:51:50|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|0
1646416320000|2022-03-04 17:52:00|2606.3|2602.3|2605.3|2601.3|2606.3|2602.3|2605.3|2601.3|3
1646416360000|2022-03-04 17:52:40|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|7
1646416370000|2022-03-04 17:52:50|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|8
1646416380000|2022-03-04 17:53:00|2604.6|2600.6|2604.3|2600.3|2604.6|2600.6|2604.3|2600.3|4
1646416420000|2022-03-04 17:53:40|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|2
1646416430000|2022-03-04 17:53:50|2605|2601|2604.3|2600.3|2605.3|2601.3|2604.3|2600.3|7
1646416440000|2022-03-04 17:54:00|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|9
1646416450000|2022-03-04 17:54:10|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|0
1646416460000|2022-03-04 17:54:20|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|0
1646416470000|2022-03-04 17:54:30|||||||||3
1646416500000|2022-03-04 17:55:00|2605.1|2601.1|2604.7|2600.7|2605.1|2601.1|2604.7|2600.7|1
1646416510000|2022-03-04 17:55:10|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|0
1646416520000|2022-03-04 17:55:20|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2
1646416560000|2022-03-04 17:56:00|2606.2|2602.2|2605.8|2601.8|2606.2|2602.2|2605.8|2601.8|5
1646416570000|2022-03-04 17:56:10|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|0
1646416580000|2022-03-04 17:56:20|2606.2|2602.2|2606.7|2602.7|2606.7|2602.7|2606.2|2602.2|0
1646416610000|2022-03-04 17:56:50|2606.3|2602.3|2605.3|2601.3|2606.3|2602.3|2605.3|2601.3|2
1646416620000|2022-03-04 17:57:00|2604.7|2600.7|2605.3|2601.3|2605.3|2601.3|2604.3|2600.3|5
1646416630000|2022-03-04 17:57:10|||||||||1
1646416690000|2022-03-04 17:58:10|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|0
1646416700000|2022-03-04 17:58:20|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|3
1646416730000|2022-03-04 17:58:50|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|1
1646416790000|2022-03-04 17:59:50|||||||||1
1646416800000|2022-03-04 18:00:00|2605.3|2601.3|2605.7|2601.7|2606.2|2602.2|2605.3|2601.3|9
1646416810000|2022-03-04 18:00:10|||||||||1
1646416820000|2022-03-04 18:00:20|2605.8|2601.8|2605.7|2601.7|2606.2|2602.2|2605.7|2601.7|4
1646416850000|2022-03-04 18:00:50|2605.3|2601.3|2605.2|2601.2|2605.3|2601.3|2605.2|2601.2|0
1646416870000|2022-03-04 18:01:10|||||||||1
1646416890000|2022-03-04 18:01:30|||||||||12
1646416940000|2022-03-04 18:02:20|2604.2|2600.2|2604.3|2600.3|2604.3|2600.3|2604.2|2600.2|3
1646416950000|2022-03-04 18:02:30|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|1
1646416960000|2022-03-04 18:02:40|2604.3|2600.3|2605.2|2601.2|2605.2|2601.2|2604.3|2600.3|4
1646417000000|2022-03-04 18:03:20|||||||||7
1646417020000|2022-03-04 18:03:40|||||||||3
1646417050000|2022-03-04 18:04:10|||||||||1
1646417070000|2022-03-04 18:04:30|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|15
1646417080000|2022-03-04 18:04:40|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2
1646417090000|2022-03-04 18:04:50|||||||||1
1646417170000|2022-03-04 18:06:10|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|0
1646417200000|2022-03-04 18:06:40|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|0
1646417220000|2022-03-04 18:07:00|||||||||4
1646417230000|2022-03-04 18:07:10|||||||||3
1646417240000|2022-03-04 18:07:20|||||||||1
1646417250000|2022-03-04 18:07:30|||||||||1
1646417260000|2022-03-04 18:07:40|2608.5|2604.5|2608.8|2604.8|2608.8|2604.8|2608.5|2604.5|1
1646417300000|2022-03-04 18:08:20|2608.5|2604.5|2608.8|2604.8|2608.8|2604.8|2608.5|2604.5|0
1646417310000|2022-03-04 18:08:30|2609|2605|2607.8|2603.8|2609.3|2605.3|2607.8|2603.8|1
1646417340000|2022-03-04 18:09:00|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|0
1646417350000|2022-03-04 18:09:10|||||||||1
1646417410000|2022-03-04 18:10:10|||||||||2
1646417460000|2022-03-04 18:11:00|||||||||1
1646417470000|2022-03-04 18:11:10|||||||||1
1646417480000|2022-03-04 18:11:20|||||||||2
1646417500000|2022-03-04 18:11:40|||||||||1
1646417510000|2022-03-04 18:11:50|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|4
1646417580000|2022-03-04 18:13:00|2607.5|2603.5|2607.5|2603.5|2607.9|2603.9|2607.5|2603.5|2
1646417590000|2022-03-04 18:13:10|2607.2|2603.2|2607.4|2603.4|2607.4|2603.4|2607.2|2603.2|12
1646417670000|2022-03-04 18:14:30|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|1
1646417680000|2022-03-04 18:14:40|2607.4|2603.4|2607.5|2603.5|2607.5|2603.5|2607.4|2603.4|9
1646417690000|2022-03-04 18:14:50|2607.4|2603.4|2607.5|2603.5|2607.5|2603.5|2607.4|2603.4|1
1646417700000|2022-03-04 18:15:00|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|0
1646417710000|2022-03-04 18:15:10|2607.5|2603.5|2608.4|2604.4|2608.4|2604.4|2607.5|2603.5|2
1646417870000|2022-03-04 18:17:50|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|1
1646417880000|2022-03-04 18:18:00|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|0
1646417890000|2022-03-04 18:18:10|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|1
1646417910000|2022-03-04 18:18:30|||||||||1
1646417940000|2022-03-04 18:19:00|2607.5|2603.5|2607.4|2603.4|2607.5|2603.5|2607.2|2603.2|18
1646417950000|2022-03-04 18:19:10|||||||||3
1646418060000|2022-03-04 18:21:00|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|3
1646418080000|2022-03-04 18:21:20|2606.5|2602.5|2606.2|2602.2|2606.5|2602.5|2606.2|2602.2|21
1646418090000|2022-03-04 18:21:30|2605.5|2601.5|2605.7|2601.7|2605.7|2601.7|2605.2|2601.2|6
1646418100000|2022-03-04 18:21:40|2605.4|2601.4|2606.2|2602.2|2606.2|2602.2|2605.4|2601.4|4
1646418120000|2022-03-04 18:22:00|2605.4|2601.4|2606.1|2602.1|2606.1|2602.1|2605.2|2601.2|9
1646418130000|2022-03-04 18:22:10|2606.7|2602.7|2606.2|2602.2|2606.7|2602.7|2606.2|2602.2|0
1646418140000|2022-03-04 18:22:20|2607.2|2603.2|2606.9|2602.9|2607.2|2603.2|2606.9|2602.9|10
1646418150000|2022-03-04 18:22:30|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|0
1646418160000|2022-03-04 18:22:40|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|0
1646418180000|2022-03-04 18:23:00|2606.2|2602.2|2606.7|2602.7|2606.7|2602.7|2606.2|2602.2|2
1646418190000|2022-03-04 18:23:10|||||||||1
1646418210000|2022-03-04 18:23:30|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|0
1646418220000|2022-03-04 18:23:40|2607.7|2603.7|2607.4|2603.4|2607.7|2603.7|2607.4|2603.4|3
1646418230000|2022-03-04 18:23:50|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|2
1646418240000|2022-03-04 18:24:00|2607.5|2603.5|2606.9|2602.9|2607.5|2603.5|2606.4|2602.4|10
1646418260000|2022-03-04 18:24:20|2607.4|2603.4|2606.9|2602.9|2607.4|2603.4|2606.9|2602.9|0
1646418300000|2022-03-04 18:25:00|2607|2603|2606.9|2602.9|2607.5|2603.5|2606.5|2602.5|7
1646418310000|2022-03-04 18:25:10|2607|2603|2607|2603|2607|2603|2607|2603|0
1646418320000|2022-03-04 18:25:20|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|1
1646418330000|2022-03-04 18:25:30|||||||||5
1646418340000|2022-03-04 18:25:40|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2
1646418350000|2022-03-04 18:25:50|2606.2|2602.2|2604.2|2600.2|2607.2|2603.2|2604.2|2600.2|45
1646418360000|2022-03-04 18:26:00|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|3
1646418370000|2022-03-04 18:26:10|2605.5|2601.5|2605.9|2601.9|2605.9|2601.9|2605.2|2601.2|1
1646418380000|2022-03-04 18:26:20|||||||||1
1646418410000|2022-03-04 18:26:50|2605.4|2601.4|2606.2|2602.2|2606.2|2602.2|2605.4|2601.4|1
1646418450000|2022-03-04 18:27:30|||||||||1
1646418460000|2022-03-04 18:27:40|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|0
1646418490000|2022-03-04 18:28:10|2606.1|2602.1|2606.2|2602.2|2606.2|2602.2|2606.1|2602.1|1
1646418500000|2022-03-04 18:28:20|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|10
1646418510000|2022-03-04 18:28:30|2606.2|2602.2|2606.6|2602.6|2606.7|2602.7|2606.2|2602.2|8
1646418520000|2022-03-04 18:28:40|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|0
1646418530000|2022-03-04 18:28:50|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|6
1646418540000|2022-03-04 18:29:00|2606.7|2602.7|2606.2|2602.2|2606.7|2602.7|2605.2|2601.2|21
1646418570000|2022-03-04 18:29:30|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|11
1646418580000|2022-03-04 18:29:40|2606.7|2602.7|2607.4|2603.4|2607.4|2603.4|2606.7|2602.7|4
1646418590000|2022-03-04 18:29:50|2607|2603|2607.4|2603.4|2607.4|2603.4|2606.4|2602.4|8
1646646300000|2022-03-07 09:45:00|2614.5|2610.5|2613.5|2609.5|2614.5|2610.5|2612.8|2608.8|13
1646646310000|2022-03-07 09:45:10|2613.4|2609.4|2613.2|2609.2|2613.4|2609.4|2612.7|2608.7|14
1646646320000|2022-03-07 09:45:20|2613|2609|2613.2|2609.2|2613.2|2609.2|2613|2609|16
1646646330000|2022-03-07 09:45:30|2613.3|2609.3|2615.7|2611.7|2615.7|2611.7|2613.3|2609.3|21
1646646340000|2022-03-07 09:45:40|2615.2|2611.2|2615|2611|2615.2|2611.2|2614.5|2610.5|13
1646646350000|2022-03-07 09:45:50|2615.2|2611.2|2615.4|2611.4|2615.9|2611.9|2614.4|2610.4|8
1646646360000|2022-03-07 09:46:00|2615.8|2611.8|2616.5|2612.5|2616.5|2612.5|2615.8|2611.8|4
1646646370000|2022-03-07 09:46:10|2616.7|2612.7|2615.9|2611.9|2616.7|2612.7|2615.9|2611.9|3
1646646380000|2022-03-07 09:46:20|2615.2|2611.2|2613.7|2609.7|2615.2|2611.2|2613.7|2609.7|11
1646646390000|2022-03-07 09:46:30|2613.4|2609.4|2609|2605|2613.4|2609.4|2609|2605|18
1646646400000|2022-03-07 09:46:40|2609.4|2605.4|2610.5|2606.5|2610.5|2606.5|2609.4|2605.4|5
1646646410000|2022-03-07 09:46:50|2609.5|2605.5|2609.5|2605.5|2609.5|2605.5|2609.5|2605.5|5
1646646420000|2022-03-07 09:47:00|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2608.7|2604.7|22
1646646430000|2022-03-07 09:47:10|2610.5|2606.5|2611|2607|2611|2607|2610.5|2606.5|0
1646646440000|2022-03-07 09:47:20|2611.2|2607.2|2611.5|2607.5|2611.5|2607.5|2611.2|2607.2|2
1646646450000|2022-03-07 09:47:30|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|0
1646646480000|2022-03-07 09:48:00|2613|2609|2612.5|2608.5|2613|2609|2612.5|2608.5|8
1646646490000|2022-03-07 09:48:10|2612.2|2608.2|2610.7|2606.7|2612.2|2608.2|2610.3|2606.3|3
1646646510000|2022-03-07 09:48:30|2611.4|2607.4|2610.7|2606.7|2611.4|2607.4|2610.7|2606.7|2
1646646520000|2022-03-07 09:48:40|2611|2607|2611|2607|2611|2607|2611|2607|0
1646646530000|2022-03-07 09:48:50|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|1
1646646540000|2022-03-07 09:49:00|2611.9|2607.9|2612|2608|2612.4|2608.4|2611.9|2607.9|6
1646646570000|2022-03-07 09:49:30|2612.4|2608.4|2612|2608|2612.4|2608.4|2612|2608|1
1646646580000|2022-03-07 09:49:40|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|0
1646646590000|2022-03-07 09:49:50|2609|2605|2608.7|2604.7|2609.2|2605.2|2608.7|2604.7|58
1646646600000|2022-03-07 09:50:00|2608.8|2604.8|2608.8|2604.8|2609.7|2605.7|2608.8|2604.8|3
1646646610000|2022-03-07 09:50:10|2608|2604|2607.8|2603.8|2608|2604|2607.8|2603.8|3
1646646650000|2022-03-07 09:50:50|2608.7|2604.7|2609.3|2605.3|2609.3|2605.3|2608.7|2604.7|1
1646646660000|2022-03-07 09:51:00|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|3
1646646670000|2022-03-07 09:51:10|2610.2|2606.2|2611.7|2607.7|2611.7|2607.7|2610.2|2606.2|6
1646646680000|2022-03-07 09:51:20|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|0
1646646700000|2022-03-07 09:51:40|2611.7|2607.7|2609.3|2605.3|2611.7|2607.7|2609.3|2605.3|3
1646646710000|2022-03-07 09:51:50|2609.7|2605.7|2611.3|2607.3|2611.3|2607.3|2609.7|2605.7|31
1646646720000|2022-03-07 09:52:00|2612.9|2608.9|2613.7|2609.7|2613.7|2609.7|2612.9|2608.9|5
1646646730000|2022-03-07 09:52:10|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|0
1646646740000|2022-03-07 09:52:20|2614.7|2610.7|2613.8|2609.8|2615.3|2611.3|2613.8|2609.8|8
1646646750000|2022-03-07 09:52:30|||||||||1
1646646760000|2022-03-07 09:52:40|2613.2|2609.2|2613.3|2609.3|2613.7|2609.7|2612.8|2608.8|2
1646646770000|2022-03-07 09:52:50|2613.7|2609.7|2614.8|2610.8|2614.8|2610.8|2613.7|2609.7|3
1646646780000|2022-03-07 09:53:00|2615.2|2611.2|2615.3|2611.3|2615.3|2611.3|2615.2|2611.2|2
1646646790000|2022-03-07 09:53:10|2615.5|2611.5|2617|2613|2617|2613|2615.5|2611.5|2
1646646810000|2022-03-07 09:53:30|2617.3|2613.3|2618.2|2614.2|2618.3|2614.3|2617.3|2613.3|5
1646646820000|2022-03-07 09:53:40|2618.5|2614.5|2619.3|2615.3|2619.3|2615.3|2618.5|2614.5|19
1646646830000|2022-03-07 09:53:50|2619.5|2615.5|2620.2|2616.2|2620.2|2616.2|2619.5|2615.5|0
1646646840000|2022-03-07 09:54:00|2618.8|2614.8|2618.7|2614.7|2618.8|2614.8|2618.3|2614.3|8
1646646850000|2022-03-07 09:54:10|2619|2615|2619.2|2615.2|2619.2|2615.2|2619|2615|0
1646646880000|2022-03-07 09:54:40|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|2620.7|2616.7|13
1646646890000|2022-03-07 09:54:50|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|6
1646646900000|2022-03-07 09:55:00|2620.7|2616.7|2621.2|2617.2|2621.2|2617.2|2620.7|2616.7|1
1646646910000|2022-03-07 09:55:10|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|2
1646646920000|2022-03-07 09:55:20|2621|2617|2620.2|2616.2|2621.2|2617.2|2620.2|2616.2|3
1646646930000|2022-03-07 09:55:30|2620.3|2616.3|2618.8|2614.8|2620.7|2616.7|2618.8|2614.8|3
1646646940000|2022-03-07 09:55:40|2620.5|2616.5|2620.7|2616.7|2621.2|2617.2|2620.5|2616.5|16
1646646960000|2022-03-07 09:56:00|2621|2617|2621.2|2617.2|2621.2|2617.2|2621|2617|0
1646646980000|2022-03-07 09:56:20|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2
1646646990000|2022-03-07 09:56:30|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|0
1646647000000|2022-03-07 09:56:40|2619.7|2615.7|2619.8|2615.8|2619.8|2615.8|2619.7|2615.7|2
1646647010000|2022-03-07 09:56:50|2620.3|2616.3|2621.3|2617.3|2622.2|2618.2|2620.3|2616.3|11
1646647020000|2022-03-07 09:57:00|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|1
1646647030000|2022-03-07 09:57:10|2621.3|2617.3|2621.7|2617.7|2621.7|2617.7|2621.3|2617.3|0
1646647040000|2022-03-07 09:57:20|||||||||1
1646647050000|2022-03-07 09:57:30|2622.2|2618.2|2618.8|2614.8|2622.2|2618.2|2618.7|2614.7|3
1646647060000|2022-03-07 09:57:40|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|0
1646647080000|2022-03-07 09:58:00|2619.2|2615.2|2619.3|2615.3|2619.3|2615.3|2618.8|2614.8|0
1646647090000|2022-03-07 09:58:10|2619.8|2615.8|2619.3|2615.3|2619.8|2615.8|2619.3|2615.3|9
1646647100000|2022-03-07 09:58:20|2618.7|2614.7|2616.8|2612.8|2618.7|2614.7|2616.8|2612.8|3
1646647120000|2022-03-07 09:58:40|2617|2613|2617.3|2613.3|2617.3|2613.3|2617|2613|4
1646647130000|2022-03-07 09:58:50|2620.7|2616.7|2620.7|2616.7|2620.8|2616.8|2620.7|2616.7|53
1646647160000|2022-03-07 09:59:20|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|2620|2616|3
1646647170000|2022-03-07 09:59:30|2620.8|2616.8|2621.3|2617.3|2621.3|2617.3|2620.8|2616.8|3
1646647190000|2022-03-07 09:59:50|2621|2617|2621.3|2617.3|2621.3|2617.3|2621|2617|0
1646647200000|2022-03-07 10:00:00|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2
1646647210000|2022-03-07 10:00:10|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|0
1646647230000|2022-03-07 10:00:30|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|4
1646647240000|2022-03-07 10:00:40|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|0
1646647260000|2022-03-07 10:01:00|||||||||1
1646647280000|2022-03-07 10:01:20|2624.2|2620.2|2624.7|2620.7|2625.7|2621.7|2624.2|2620.2|36
1646647290000|2022-03-07 10:01:30|2625|2621|2625.2|2621.2|2625.2|2621.2|2625|2621|0
1646647320000|2022-03-07 10:02:00|2625.3|2621.3|2625.8|2621.8|2625.8|2621.8|2625.3|2621.3|7
1646647330000|2022-03-07 10:02:10|2625.7|2621.7|2625.7|2621.7|2626.2|2622.2|2625.7|2621.7|6
1646647340000|2022-03-07 10:02:20|2626.2|2622.2|2625.7|2621.7|2626.2|2622.2|2625.7|2621.7|0
1646647350000|2022-03-07 10:02:30|2626.3|2622.3|2626.7|2622.7|2626.7|2622.7|2626.3|2622.3|18
1646647450000|2022-03-07 10:04:10|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|1
1646647460000|2022-03-07 10:04:20|||||||||1
1646647470000|2022-03-07 10:04:30|2627.5|2623.5|2627.3|2623.3|2627.5|2623.5|2627.3|2623.3|1
1646647480000|2022-03-07 10:04:40|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|0
1646647490000|2022-03-07 10:04:50|2627|2623|2627|2623|2627|2623|2627|2623|1
1646647500000|2022-03-07 10:05:00|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|1
1646647510000|2022-03-07 10:05:10|2627.2|2623.2|2627.2|2623.2|2627.5|2623.5|2626.9|2622.9|2
1646647530000|2022-03-07 10:05:30|2627|2623|2627|2623|2627|2623|2627|2623|0
1646647550000|2022-03-07 10:05:50|||||||||2
1646647560000|2022-03-07 10:06:00|2627.5|2623.5|2626.2|2622.2|2628.2|2624.2|2626.2|2622.2|11
1646647570000|2022-03-07 10:06:10|2626.4|2622.4|2626|2622|2626.4|2622.4|2626|2622|0
1646647590000|2022-03-07 10:06:30|2625|2621|2624.2|2620.2|2625|2621|2624.2|2620.2|8
1646647600000|2022-03-07 10:06:40|2624.5|2620.5|2625.4|2621.4|2625.4|2621.4|2624.5|2620.5|2
1646647610000|2022-03-07 10:06:50|2628|2624|2627|2623|2628|2624|2627|2623|8
1646647620000|2022-03-07 10:07:00|2627.4|2623.4|2627|2623|2627.4|2623.4|2627|2623|0
1646647630000|2022-03-07 10:07:10|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|0
1646647650000|2022-03-07 10:07:30|2627|2623|2626.3|2622.3|2627|2623|2626.3|2622.3|2
1646647660000|2022-03-07 10:07:40|2627|2623|2627.2|2623.2|2627.2|2623.2|2627|2623|1
1646647680000|2022-03-07 10:08:00|2627.7|2623.7|2627.4|2623.4|2627.7|2623.7|2627|2623|15
1646647690000|2022-03-07 10:08:10|2627|2623|2626|2622|2627|2623|2626|2622|13
1646647700000|2022-03-07 10:08:20|2626.4|2622.4|2625.7|2621.7|2626.4|2622.4|2625.7|2621.7|1
1646647760000|2022-03-07 10:09:20|2625.3|2621.3|2624.5|2620.5|2625.3|2621.3|2624|2620|7
1646647770000|2022-03-07 10:09:30|2624.7|2620.7|2626|2622|2626|2622|2624.7|2620.7|0
1646647790000|2022-03-07 10:09:50|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|5
1646647810000|2022-03-07 10:10:10|2626|2622|2626.5|2622.5|2626.5|2622.5|2626|2622|0
1646647830000|2022-03-07 10:10:30|2626.2|2622.2|2625.5|2621.5|2626.2|2622.2|2625.5|2621.5|1
1646647840000|2022-03-07 10:10:40|2625.3|2621.3|2625.7|2621.7|2625.7|2621.7|2625.3|2621.3|1
1646647910000|2022-03-07 10:11:50|2627.3|2623.3|2626.3|2622.3|2627.3|2623.3|2626.3|2622.3|7
1646647920000|2022-03-07 10:12:00|2626.7|2622.7|2626.8|2622.8|2626.8|2622.8|2626.7|2622.7|5
1646647930000|2022-03-07 10:12:10|2626.5|2622.5|2625.5|2621.5|2626.5|2622.5|2625.5|2621.5|5
1646647940000|2022-03-07 10:12:20|2625.7|2621.7|2625.8|2621.8|2626|2622|2625.7|2621.7|1
1646647950000|2022-03-07 10:12:30|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|0
1646647960000|2022-03-07 10:12:40|2626|2622|2626|2622|2626|2622|2626|2622|8
1646647980000|2022-03-07 10:13:00|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|0
1646648030000|2022-03-07 10:13:50|2626|2622|2626|2622|2626|2622|2626|2622|0
1646648040000|2022-03-07 10:14:00|2625.5|2621.5|2625.7|2621.7|2625.7|2621.7|2625.5|2621.5|0
1646648050000|2022-03-07 10:14:10|||||||||1
1646648070000|2022-03-07 10:14:30|2625.3|2621.3|2626.4|2622.4|2626.4|2622.4|2625.3|2621.3|2
1646648080000|2022-03-07 10:14:40|2627.3|2623.3|2627.8|2623.8|2627.8|2623.8|2627.3|2623.3|0
1646648090000|2022-03-07 10:14:50|2627.5|2623.5|2627.3|2623.3|2627.5|2623.5|2627.3|2623.3|0
1646648100000|2022-03-07 10:15:00|2627.7|2623.7|2628.3|2624.3|2629|2625|2627.7|2623.7|31
1646648110000|2022-03-07 10:15:10|2628|2624|2627|2623|2628|2624|2627|2623|4
1646648120000|2022-03-07 10:15:20|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|0
1646648130000|2022-03-07 10:15:30|2627.2|2623.2|2626.5|2622.5|2627.2|2623.2|2626.5|2622.5|2
1646648140000|2022-03-07 10:15:40|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|0
1646648150000|2022-03-07 10:15:50|2625.8|2621.8|2625.5|2621.5|2625.8|2621.8|2625.5|2621.5|0
1646648160000|2022-03-07 10:16:00|2625.8|2621.8|2625.3|2621.3|2625.8|2621.8|2625.2|2621.2|3
1646648170000|2022-03-07 10:16:10|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|4
1646648190000|2022-03-07 10:16:30|||||||||1
1646648220000|2022-03-07 10:17:00|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|0
1646648240000|2022-03-07 10:17:20|2626|2622|2625.8|2621.8|2626.2|2622.2|2625.8|2621.8|2
1646648260000|2022-03-07 10:17:40|2625.3|2621.3|2625.2|2621.2|2625.5|2621.5|2625.2|2621.2|2
1646648340000|2022-03-07 10:19:00|2625.7|2621.7|2626.2|2622.2|2626.2|2622.2|2625.7|2621.7|8
1646648350000|2022-03-07 10:19:10|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|1
1646648400000|2022-03-07 10:20:00|||||||||1
1646648410000|2022-03-07 10:20:10|2625.3|2621.3|2625.7|2621.7|2625.7|2621.7|2625.3|2621.3|0
1646648430000|2022-03-07 10:20:30|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|0
1646648460000|2022-03-07 10:21:00|||||||||1
1646648470000|2022-03-07 10:21:10|2625.3|2621.3|2625.3|2621.3|2625.3|2621.3|2625.3|2621.3|3
1646648490000|2022-03-07 10:21:30|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|0
1646648500000|2022-03-07 10:21:40|||||||||1
1646648510000|2022-03-07 10:21:50|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|26
1646648520000|2022-03-07 10:22:00|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|5
1646648550000|2022-03-07 10:22:30|2627.2|2623.2|2626.8|2622.8|2627.2|2623.2|2626.8|2622.8|0
1646648560000|2022-03-07 10:22:40|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|0
1646648580000|2022-03-07 10:23:00|2628.2|2624.2|2627.8|2623.8|2628.5|2624.5|2627.8|2623.8|20
1646648620000|2022-03-07 10:23:40|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|0
1646648680000|2022-03-07 10:24:40|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|0
1646648690000|2022-03-07 10:24:50|||||||||2
1646648720000|2022-03-07 10:25:20|||||||||1
1646648770000|2022-03-07 10:26:10|2626.5|2622.5|2626.3|2622.3|2626.5|2622.5|2626.3|2622.3|9
1646648780000|2022-03-07 10:26:20|2625.7|2621.7|2625.3|2621.3|2625.7|2621.7|2625.3|2621.3|0
1646648820000|2022-03-07 10:27:00|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|1
1646648860000|2022-03-07 10:27:40|||||||||1
1646648870000|2022-03-07 10:27:50|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|6
1646648880000|2022-03-07 10:28:00|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|4
1646648900000|2022-03-07 10:28:20|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|1
1646648940000|2022-03-07 10:29:00|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|1
1646648950000|2022-03-07 10:29:10|2625.3|2621.3|2625.2|2621.2|2625.3|2621.3|2625.2|2621.2|3
1646648960000|2022-03-07 10:29:20|||||||||1
1646648990000|2022-03-07 10:29:50|2625.3|2621.3|2625.3|2621.3|2625.3|2621.3|2625.3|2621.3|2
1646649000000|2022-03-07 10:30:00|2625.7|2621.7|2625.3|2621.3|2625.7|2621.7|2625.3|2621.3|5
1646649010000|2022-03-07 10:30:10|2625.2|2621.2|2622.7|2618.7|2625.2|2621.2|2622.3|2618.3|25
1646649020000|2022-03-07 10:30:20|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|0
1646649030000|2022-03-07 10:30:30|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|0
1646649060000|2022-03-07 10:31:00|2621.3|2617.3|2621.2|2617.2|2621.3|2617.3|2621.2|2617.2|0
1646649070000|2022-03-07 10:31:10|2620.7|2616.7|2620.3|2616.3|2620.7|2616.7|2620.3|2616.3|5
1646649080000|2022-03-07 10:31:20|||||||||1
1646649090000|2022-03-07 10:31:30|2620.7|2616.7|2619.7|2615.7|2620.7|2616.7|2619.7|2615.7|7
1646649100000|2022-03-07 10:31:40|2619.3|2615.3|2619.3|2615.3|2619.3|2615.3|2619.3|2615.3|1
1646649110000|2022-03-07 10:31:50|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|4
1646649130000|2022-03-07 10:32:10|2620.3|2616.3|2620.7|2616.7|2620.7|2616.7|2620.3|2616.3|3
1646649140000|2022-03-07 10:32:20|2620.2|2616.2|2618.7|2614.7|2620.2|2616.2|2617.7|2613.7|15
1646649150000|2022-03-07 10:32:30|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|1
1646649160000|2022-03-07 10:32:40|2619.3|2615.3|2619.3|2615.3|2619.3|2615.3|2619.3|2615.3|2
1646649170000|2022-03-07 10:32:50|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|0
1646649190000|2022-03-07 10:33:10|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|0
1646649210000|2022-03-07 10:33:30|2621.2|2617.2|2621.3|2617.3|2621.7|2617.7|2621.2|2617.2|0
1646649230000|2022-03-07 10:33:50|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|2
1646649240000|2022-03-07 10:34:00|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|0
1646649250000|2022-03-07 10:34:10|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.3|2618.3|0
1646649270000|2022-03-07 10:34:30|2622.8|2618.8|2622.2|2618.2|2622.8|2618.8|2622.2|2618.2|1
1646649280000|2022-03-07 10:34:40|||||||||2
1646649290000|2022-03-07 10:34:50|2622|2618|2621.7|2617.7|2622|2618|2621.3|2617.3|5
1646649300000|2022-03-07 10:35:00|2621.8|2617.8|2622.2|2618.2|2622.2|2618.2|2621.7|2617.7|6
1646649330000|2022-03-07 10:35:30|2621.7|2617.7|2621.2|2617.2|2621.7|2617.7|2621.2|2617.2|14
1646649340000|2022-03-07 10:35:40|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|0
1646649350000|2022-03-07 10:35:50|2622.2|2618.2|2621.7|2617.7|2622.2|2618.2|2621.7|2617.7|3
1646649460000|2022-03-07 10:37:40|2622.3|2618.3|2623.2|2619.2|2623.2|2619.2|2622.3|2618.3|22
1646649470000|2022-03-07 10:37:50|||||||||2
1646649480000|2022-03-07 10:38:00|2623.3|2619.3|2624.2|2620.2|2624.2|2620.2|2623.3|2619.3|6
1646649490000|2022-03-07 10:38:10|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|5
1646649500000|2022-03-07 10:38:20|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|0
1646649550000|2022-03-07 10:39:10|||||||||24
1646649560000|2022-03-07 10:39:20|2621.3|2617.3|2621.7|2617.7|2621.7|2617.7|2621.3|2617.3|10
1646649570000|2022-03-07 10:39:30|2622.2|2618.2|2621.8|2617.8|2622.2|2618.2|2621.8|2617.8|1
1646649580000|2022-03-07 10:39:40|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|0
1646649590000|2022-03-07 10:39:50|||||||||1
1646649640000|2022-03-07 10:40:40|2621.5|2617.5|2620.8|2616.8|2621.5|2617.5|2619.7|2615.7|4
1646649660000|2022-03-07 10:41:00|2621|2617|2621.7|2617.7|2621.7|2617.7|2621|2617|1
1646649670000|2022-03-07 10:41:10|2621.2|2617.2|2621.7|2617.7|2621.7|2617.7|2621.2|2617.2|0
1646649710000|2022-03-07 10:41:50|2621.3|2617.3|2621.2|2617.2|2621.3|2617.3|2621.2|2617.2|0
1646649720000|2022-03-07 10:42:00|2621.5|2617.5|2621.7|2617.7|2621.7|2617.7|2621.5|2617.5|0
1646649730000|2022-03-07 10:42:10|2622|2618|2622.2|2618.2|2622.2|2618.2|2622|2618|0
1646649750000|2022-03-07 10:42:30|2622.5|2618.5|2622.7|2618.7|2622.7|2618.7|2622.5|2618.5|0
1646649780000|2022-03-07 10:43:00|2623|2619|2623.2|2619.2|2623.2|2619.2|2623|2619|0
1646649800000|2022-03-07 10:43:20|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|3
1646649820000|2022-03-07 10:43:40|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|0
1646649830000|2022-03-07 10:43:50|2621.9|2617.9|2621.5|2617.5|2621.9|2617.9|2621.2|2617.2|10
1646649840000|2022-03-07 10:44:00|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|1
1646649860000|2022-03-07 10:44:20|2621.9|2617.9|2621.5|2617.5|2621.9|2617.9|2621.5|2617.5|2
1646649870000|2022-03-07 10:44:30|2622.5|2618.5|2623.4|2619.4|2624|2620|2622.5|2618.5|27
1646649900000|2022-03-07 10:45:00|2623.9|2619.9|2623.7|2619.7|2624|2620|2623.7|2619.7|5
1646649910000|2022-03-07 10:45:10|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|0
1646649920000|2022-03-07 10:45:20|2623|2619|2623|2619|2623|2619|2623|2619|1
1646649930000|2022-03-07 10:45:30|2622.7|2618.7|2622.5|2618.5|2622.7|2618.7|2622.5|2618.5|0
1646649940000|2022-03-07 10:45:40|2622|2618|2622.5|2618.5|2622.5|2618.5|2622|2618|0
1646649960000|2022-03-07 10:46:00|2622.9|2618.9|2623.4|2619.4|2623.9|2619.9|2622.9|2618.9|6
1646650080000|2022-03-07 10:48:00|2623.7|2619.7|2623.9|2619.9|2623.9|2619.9|2623.7|2619.7|3
1646650110000|2022-03-07 10:48:30|2624|2620|2624|2620|2624|2620|2624|2620|0
1646650130000|2022-03-07 10:48:50|2623.7|2619.7|2623|2619|2623.7|2619.7|2623|2619|3
1646650180000|2022-03-07 10:49:40|||||||||1
1646650190000|2022-03-07 10:49:50|2622|2618|2622|2618|2622|2618|2622|2618|2
1646650200000|2022-03-07 10:50:00|2622.5|2618.5|2622.9|2618.9|2622.9|2618.9|2622.5|2618.5|1
1646650210000|2022-03-07 10:50:10|2623|2619|2622.5|2618.5|2623|2619|2622.5|2618.5|1
1646650240000|2022-03-07 10:50:40|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|0
1646650250000|2022-03-07 10:50:50|2623|2619|2623|2619|2623|2619|2623|2619|4
1646650260000|2022-03-07 10:51:00|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|1
1646650270000|2022-03-07 10:51:10|2623.7|2619.7|2623|2619|2623.7|2619.7|2623|2619|1
1646650290000|2022-03-07 10:51:30|2623.2|2619.2|2623.9|2619.9|2623.9|2619.9|2623.2|2619.2|9
1646650300000|2022-03-07 10:51:40|2624|2620|2624|2620|2624|2620|2624|2620|0
1646650310000|2022-03-07 10:51:50|2623.6|2619.6|2622.9|2618.9|2623.6|2619.6|2622.9|2618.9|3
1646650320000|2022-03-07 10:52:00|2623|2619|2622|2618|2623|2619|2622|2618|2
1646650330000|2022-03-07 10:52:10|2622.4|2618.4|2622|2618|2622.4|2618.4|2622|2618|0
1646650340000|2022-03-07 10:52:20|2622.9|2618.9|2622.4|2618.4|2622.9|2618.9|2622.4|2618.4|2
1646650360000|2022-03-07 10:52:40|2622|2618|2622|2618|2622|2618|2622|2618|0
1646650370000|2022-03-07 10:52:50|2620.7|2616.7|2619.4|2615.4|2620.7|2616.7|2619.4|2615.4|14
1646650380000|2022-03-07 10:53:00|2619|2615|2619.5|2615.5|2620.2|2616.2|2619|2615|19
1646650410000|2022-03-07 10:53:30|2618.7|2614.7|2618.2|2614.2|2618.7|2614.7|2618.2|2614.2|10
1646650420000|2022-03-07 10:53:40|2618.7|2614.7|2618.4|2614.4|2618.7|2614.7|2618.4|2614.4|0
1646650440000|2022-03-07 10:54:00|2618|2614|2617.7|2613.7|2618|2614|2617.7|2613.7|3
1646650450000|2022-03-07 10:54:10|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|0
1646650480000|2022-03-07 10:54:40|2618.7|2614.7|2619|2615|2619.4|2615.4|2618.7|2614.7|1
1646650490000|2022-03-07 10:54:50|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|0
1646650540000|2022-03-07 10:55:40|2619|2615|2619.5|2615.5|2619.5|2615.5|2619|2615|0
1646650560000|2022-03-07 10:56:00|2619.9|2615.9|2620.4|2616.4|2620.4|2616.4|2619.9|2615.9|1
1646650570000|2022-03-07 10:56:10|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|0
1646650580000|2022-03-07 10:56:20|2620.7|2616.7|2620|2616|2620.7|2616.7|2619.9|2615.9|1
1646650590000|2022-03-07 10:56:30|2619.7|2615.7|2618.5|2614.5|2619.7|2615.7|2618.5|2614.5|2
1646650600000|2022-03-07 10:56:40|2618|2614|2618.4|2614.4|2618.4|2614.4|2618|2614|0
1646650620000|2022-03-07 10:57:00|2619.1|2615.1|2619.4|2615.4|2619.4|2615.4|2619.1|2615.1|0
1646650650000|2022-03-07 10:57:30|2618.7|2614.7|2618.4|2614.4|2618.7|2614.7|2618.4|2614.4|0
1646650660000|2022-03-07 10:57:40|2618|2614|2618.4|2614.4|2618.4|2614.4|2618|2614|0
1646650670000|2022-03-07 10:57:50|2618|2614|2618|2614|2618|2614|2618|2614|0
1646650680000|2022-03-07 10:58:00|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|1
1646650690000|2022-03-07 10:58:10|2619|2615|2619|2615|2619|2615|2619|2615|6
1646650700000|2022-03-07 10:58:20|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|0
1646650710000|2022-03-07 10:58:30|2619|2615|2617.4|2613.4|2619|2615|2617|2613|3
1646650720000|2022-03-07 10:58:40|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|0
1646650740000|2022-03-07 10:59:00|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|1
1646650750000|2022-03-07 10:59:10|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|0
1646650760000|2022-03-07 10:59:20|2616.7|2612.7|2617|2613|2617.4|2613.4|2616.5|2612.5|0
1646650800000|2022-03-07 11:00:00|2617.4|2613.4|2618.4|2614.4|2618.4|2614.4|2617.4|2613.4|1
1646650840000|2022-03-07 11:00:40|2618|2614|2617.9|2613.9|2618|2614|2617.9|2613.9|0
1646650850000|2022-03-07 11:00:50|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|0
1646650860000|2022-03-07 11:01:00|2618.7|2614.7|2619.4|2615.4|2619.4|2615.4|2618.4|2614.4|3
1646650880000|2022-03-07 11:01:20|2619.9|2615.9|2619.4|2615.4|2619.9|2615.9|2619.4|2615.4|1
1646650890000|2022-03-07 11:01:30|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|0
1646650900000|2022-03-07 11:01:40|2619.9|2615.9|2620.4|2616.4|2620.4|2616.4|2619.9|2615.9|0
1646650910000|2022-03-07 11:01:50|2621.4|2617.4|2621.4|2617.4|2621.5|2617.5|2621.4|2617.4|10
1646650920000|2022-03-07 11:02:00|2621|2617|2621|2617|2621|2617|2621|2617|3
1646650940000|2022-03-07 11:02:20|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|0
1646650980000|2022-03-07 11:03:00|2621.5|2617.5|2622.4|2618.4|2622.4|2618.4|2621.5|2617.5|1
1646651040000|2022-03-07 11:04:00|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|1
1646651060000|2022-03-07 11:04:20|||||||||1
1646651070000|2022-03-07 11:04:30|2622.4|2618.4|2622.5|2618.5|2622.9|2618.9|2622.4|2618.4|0
1646651080000|2022-03-07 11:04:40|2622.9|2618.9|2623|2619|2623|2619|2622.9|2618.9|0
1646651100000|2022-03-07 11:05:00|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|5
1646651110000|2022-03-07 11:05:10|2622.7|2618.7|2622.4|2618.4|2622.7|2618.7|2622.4|2618.4|2
1646651130000|2022-03-07 11:05:30|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|0
1646651140000|2022-03-07 11:05:40|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2
1646651160000|2022-03-07 11:06:00|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|0
1646651230000|2022-03-07 11:07:10|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|3
1646651240000|2022-03-07 11:07:20|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|1
1646651250000|2022-03-07 11:07:30|||||||||2
1646651270000|2022-03-07 11:07:50|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|1
1646651290000|2022-03-07 11:08:10|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|1
1646651310000|2022-03-07 11:08:30|||||||||9
1646651320000|2022-03-07 11:08:40|2622|2618|2622|2618|2622|2618|2622|2618|0
1646651350000|2022-03-07 11:09:10|2621.9|2617.9|2621.2|2617.2|2621.9|2617.9|2621.2|2617.2|2
1646651370000|2022-03-07 11:09:30|2621|2617|2621|2617|2621|2617|2621|2617|0
1646651380000|2022-03-07 11:09:40|2620.4|2616.4|2620.5|2616.5|2620.5|2616.5|2620.4|2616.4|2
1646651400000|2022-03-07 11:10:00|2620.2|2616.2|2620|2616|2620.2|2616.2|2620|2616|1
1646651410000|2022-03-07 11:10:10|2620.4|2616.4|2620.5|2616.5|2620.5|2616.5|2620.4|2616.4|0
1646651420000|2022-03-07 11:10:20|2620|2616|2620|2616|2620|2616|2620|2616|0
1646651440000|2022-03-07 11:10:40|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|0
1646651450000|2022-03-07 11:10:50|2619.9|2615.9|2619.7|2615.7|2619.9|2615.9|2619.7|2615.7|1
1646651460000|2022-03-07 11:11:00|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|0
1646651470000|2022-03-07 11:11:10|2619.9|2615.9|2619.2|2615.2|2619.9|2615.9|2619.2|2615.2|1
1646651480000|2022-03-07 11:11:20|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|1
1646651490000|2022-03-07 11:11:30|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|0
1646651520000|2022-03-07 11:12:00|2619|2615|2619|2615|2619|2615|2618.4|2614.4|6
1646651530000|2022-03-07 11:12:10|2619.2|2615.2|2619.4|2615.4|2619.4|2615.4|2619.2|2615.2|3
1646651550000|2022-03-07 11:12:30|2619|2615|2619.4|2615.4|2619.4|2615.4|2619|2615|1
1646651560000|2022-03-07 11:12:40|2619|2615|2619|2615|2619.4|2615.4|2619|2615|0
1646651570000|2022-03-07 11:12:50|2619.4|2615.4|2619.9|2615.9|2619.9|2615.9|2619.4|2615.4|2
1646651580000|2022-03-07 11:13:00|2620|2616|2620|2616|2620|2616|2620|2616|0
1646651590000|2022-03-07 11:13:10|2619.7|2615.7|2619.4|2615.4|2619.7|2615.7|2619.4|2615.4|0
1646651680000|2022-03-07 11:14:40|2620|2616|2620.4|2616.4|2620.4|2616.4|2620|2616|0
1646651700000|2022-03-07 11:15:00|2620|2616|2619.4|2615.4|2620|2616|2619.4|2615.4|2
1646651720000|2022-03-07 11:15:20|||||||||1
1646651740000|2022-03-07 11:15:40|2619.1|2615.1|2618.9|2614.9|2619.1|2615.1|2617.4|2613.4|16
1646651750000|2022-03-07 11:15:50|2618.4|2614.4|2618.9|2614.9|2618.9|2614.9|2618.4|2614.4|3
1646651760000|2022-03-07 11:16:00|2619|2615|2619.4|2615.4|2619.7|2615.7|2619|2615|13
1646651770000|2022-03-07 11:16:10|2619|2615|2618.9|2614.9|2619|2615|2618.4|2614.4|9
1646651780000|2022-03-07 11:16:20|2618.7|2614.7|2618.9|2614.9|2618.9|2614.9|2618.4|2614.4|1
1646651800000|2022-03-07 11:16:40|2618.5|2614.5|2618.9|2614.9|2618.9|2614.9|2617.4|2613.4|15
1646651810000|2022-03-07 11:16:50|2618.4|2614.4|2618.7|2614.7|2618.7|2614.7|2618.4|2614.4|7
1646651820000|2022-03-07 11:17:00|2618.9|2614.9|2619|2615|2619|2615|2618|2614|5
1646651830000|2022-03-07 11:17:10|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|8
1646651840000|2022-03-07 11:17:20|2619.9|2615.9|2620.4|2616.4|2620.4|2616.4|2619.9|2615.9|2
1646651850000|2022-03-07 11:17:30|2620|2616|2619.9|2615.9|2620|2616|2619.9|2615.9|23
1646651860000|2022-03-07 11:17:40|||||||||1
1646651870000|2022-03-07 11:17:50|2620|2616|2618.9|2614.9|2620|2616|2618.9|2614.9|3
1646651880000|2022-03-07 11:18:00|2619|2615|2617.4|2613.4|2619.4|2615.4|2617.4|2613.4|17
1646651910000|2022-03-07 11:18:30|2617|2613|2616.4|2612.4|2617|2613|2616|2612|1
1646651970000|2022-03-07 11:19:30|2616.7|2612.7|2617.9|2613.9|2618.4|2614.4|2616.7|2612.7|1
1646652020000|2022-03-07 11:20:20|2618|2614|2618.4|2614.4|2618.4|2614.4|2618|2614|1
1646652040000|2022-03-07 11:20:40|2618|2614|2618.4|2614.4|2618.4|2614.4|2617.9|2613.9|0
1646652050000|2022-03-07 11:20:50|2618|2614|2618.4|2614.4|2618.4|2614.4|2618|2614|0
1646652060000|2022-03-07 11:21:00|2618.7|2614.7|2618.2|2614.2|2618.9|2614.9|2618.2|2614.2|3
1646652070000|2022-03-07 11:21:10|2618|2614|2618|2614|2618|2614|2618|2614|0
1646652110000|2022-03-07 11:21:50|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2
1646652120000|2022-03-07 11:22:00|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|1
1646652130000|2022-03-07 11:22:10|2620.4|2616.4|2621|2617|2621.2|2617.2|2620.4|2616.4|3
1646652160000|2022-03-07 11:22:40|2620.9|2616.9|2622.4|2618.4|2622.4|2618.4|2620.9|2616.9|0
1646652180000|2022-03-07 11:23:00|||||||||1
1646652200000|2022-03-07 11:23:20|2622.7|2618.7|2623|2619|2623|2619|2622.7|2618.7|0
1646652280000|2022-03-07 11:24:40|||||||||23
1646652310000|2022-03-07 11:25:10|2625|2621|2625|2621|2625|2621|2625|2621|15
1646652330000|2022-03-07 11:25:30|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|4
1646652340000|2022-03-07 11:25:40|2624|2620|2624|2620|2624|2620|2624|2620|0
1646652370000|2022-03-07 11:26:10|||||||||1
1646652380000|2022-03-07 11:26:20|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|3
1646652390000|2022-03-07 11:26:30|||||||||1
1646652400000|2022-03-07 11:26:40|2623|2619|2623.4|2619.4|2623.4|2619.4|2622.2|2618.2|4
1646652410000|2022-03-07 11:26:50|2623|2619|2623|2619|2623|2619|2623|2619|0
1646652430000|2022-03-07 11:27:10|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2
1646652440000|2022-03-07 11:27:20|||||||||1
1646652450000|2022-03-07 11:27:30|||||||||1
1646652460000|2022-03-07 11:27:40|2622.4|2618.4|2622.5|2618.5|2622.5|2618.5|2621.4|2617.4|4
1646652470000|2022-03-07 11:27:50|2622|2618|2622|2618|2622|2618|2622|2618|0
1646652490000|2022-03-07 11:28:10|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|1
1646652500000|2022-03-07 11:28:20|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|1
1646652510000|2022-03-07 11:28:30|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2
1646652520000|2022-03-07 11:28:40|||||||||1
1646652530000|2022-03-07 11:28:50|||||||||1
1646652540000|2022-03-07 11:29:00|||||||||1
1646652550000|2022-03-07 11:29:10|2621|2617|2620.7|2616.7|2621|2617|2620.7|2616.7|5
1646652660000|2022-03-07 11:31:00|2621.4|2617.4|2622|2618|2622|2618|2621.4|2617.4|1
1646652670000|2022-03-07 11:31:10|2622.4|2618.4|2622.7|2618.7|2622.7|2618.7|2622.4|2618.4|1
1646652740000|2022-03-07 11:32:20|2623.4|2619.4|2623.4|2619.4|2623.7|2619.7|2623.4|2619.4|1
1646652750000|2022-03-07 11:32:30|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623|2619|2
1646652760000|2022-03-07 11:32:40|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|0
1646652770000|2022-03-07 11:32:50|2623.7|2619.7|2623|2619|2623.7|2619.7|2623|2619|2
1646652780000|2022-03-07 11:33:00|2622.9|2618.9|2622.5|2618.5|2622.9|2618.9|2622.5|2618.5|1
1646652790000|2022-03-07 11:33:10|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|0
1646652810000|2022-03-07 11:33:30|2622.7|2618.7|2623|2619|2623|2619|2622.7|2618.7|0
1646652850000|2022-03-07 11:34:10|2623.4|2619.4|2623.7|2619.7|2623.7|2619.7|2623.4|2619.4|1
1646652860000|2022-03-07 11:34:20|2623.9|2619.9|2623.7|2619.7|2623.9|2619.9|2623.7|2619.7|1
1646652870000|2022-03-07 11:34:30|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|0
1646652880000|2022-03-07 11:34:40|2623|2619|2622.4|2618.4|2623.2|2619.2|2622|2618|3
1646652900000|2022-03-07 11:35:00|2622.5|2618.5|2623|2619|2623|2619|2622.5|2618.5|1
1646652910000|2022-03-07 11:35:10|2623.4|2619.4|2623|2619|2623.4|2619.4|2623|2619|0
1646652940000|2022-03-07 11:35:40|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|0
1646652960000|2022-03-07 11:36:00|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|0
1646652970000|2022-03-07 11:36:10|2623.5|2619.5|2623|2619|2623.5|2619.5|2623|2619|1
1646652980000|2022-03-07 11:36:20|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|1
1646653010000|2022-03-07 11:36:50|2623|2619|2623|2619|2623|2619|2623|2619|0
1646653050000|2022-03-07 11:37:30|2623.4|2619.4|2622.9|2618.9|2623.4|2619.4|2622.9|2618.9|1
1646653060000|2022-03-07 11:37:40|2623|2619|2623|2619|2623|2619|2623|2619|0
1646653070000|2022-03-07 11:37:50|2622|2618|2622|2618|2622|2618|2622|2618|5
1646653080000|2022-03-07 11:38:00|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|1
1646653090000|2022-03-07 11:38:10|2622|2618|2622|2618|2622|2618|2622|2618|6
1646653100000|2022-03-07 11:38:20|2621.7|2617.7|2621.4|2617.4|2621.7|2617.7|2621|2617|1
1646653120000|2022-03-07 11:38:40|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.5|2617.5|1
1646653130000|2022-03-07 11:38:50|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|0
1646653140000|2022-03-07 11:39:00|2620.5|2616.5|2620.4|2616.4|2620.5|2616.5|2620.4|2616.4|0
1646653150000|2022-03-07 11:39:10|2620|2616|2620|2616|2620|2616|2620|2616|0
1646653160000|2022-03-07 11:39:20|2619.7|2615.7|2620|2616|2620|2616|2619.7|2615.7|4
1646653170000|2022-03-07 11:39:30|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|1
1646653200000|2022-03-07 11:40:00|2620.5|2616.5|2621.4|2617.4|2621.4|2617.4|2620.5|2616.5|3
1646653230000|2022-03-07 11:40:30|2621.7|2617.7|2622.4|2618.4|2622.4|2618.4|2621.7|2617.7|0
1646653260000|2022-03-07 11:41:00|2622.7|2618.7|2623.4|2619.4|2623.4|2619.4|2622.7|2618.7|1
1646653270000|2022-03-07 11:41:10|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|0
1646653300000|2022-03-07 11:41:40|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2
1646653310000|2022-03-07 11:41:50|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2
1646653320000|2022-03-07 11:42:00|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|0
1646653330000|2022-03-07 11:42:10|2622.1|2618.1|2622.4|2618.4|2622.4|2618.4|2622.1|2618.1|0
1646653370000|2022-03-07 11:42:50|2622.7|2618.7|2622.9|2618.9|2622.9|2618.9|2622.7|2618.7|1
1646653380000|2022-03-07 11:43:00|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|0
1646653400000|2022-03-07 11:43:20|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.2|2618.2|14
1646653480000|2022-03-07 11:44:40|2622.9|2618.9|2623.2|2619.2|2623.2|2619.2|2622.9|2618.9|1
1646653500000|2022-03-07 11:45:00|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|0
1646653510000|2022-03-07 11:45:10|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|199
1646653520000|2022-03-07 11:45:20|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|0
1646653560000|2022-03-07 11:46:00|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2
1646653570000|2022-03-07 11:46:10|2621.4|2617.4|2620.9|2616.9|2621.4|2617.4|2620.9|2616.9|4
1646653590000|2022-03-07 11:46:30|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|1
1646653620000|2022-03-07 11:47:00|2621.7|2617.7|2621.4|2617.4|2621.7|2617.7|2621.4|2617.4|4
1646653630000|2022-03-07 11:47:10|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|0
1646653680000|2022-03-07 11:48:00|||||||||1
1646653730000|2022-03-07 11:48:50|2621|2617|2621.4|2617.4|2621.4|2617.4|2621|2617|1
1646653740000|2022-03-07 11:49:00|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|1
1646653760000|2022-03-07 11:49:20|2621.7|2617.7|2622.2|2618.2|2622.2|2618.2|2621.7|2617.7|0
1646653770000|2022-03-07 11:49:30|2622.5|2618.5|2622.7|2618.7|2622.7|2618.7|2622.5|2618.5|0
1646653790000|2022-03-07 11:49:50|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|0
1646653820000|2022-03-07 11:50:20|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|1
1646653830000|2022-03-07 11:50:30|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|0
1646653840000|2022-03-07 11:50:40|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|0
1646653860000|2022-03-07 11:51:00|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|0
1646653900000|2022-03-07 11:51:40|2622.7|2618.7|2622.4|2618.4|2622.7|2618.7|2622.4|2618.4|2
1646653910000|2022-03-07 11:51:50|2622|2618|2621.2|2617.2|2622|2618|2621.2|2617.2|1
1646653920000|2022-03-07 11:52:00|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2
1646653930000|2022-03-07 11:52:10|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|0
1646653940000|2022-03-07 11:52:20|2621.2|2617.2|2620.7|2616.7|2621.7|2617.7|2620.7|2616.7|6
1646653960000|2022-03-07 11:52:40|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|2619.2|2615.2|10
1646653970000|2022-03-07 11:52:50|2620.5|2616.5|2620.7|2616.7|2620.7|2616.7|2620.5|2616.5|0
1646653980000|2022-03-07 11:53:00|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|0
1646653990000|2022-03-07 11:53:10|2620.2|2616.2|2619.9|2615.9|2620.2|2616.2|2619.9|2615.9|1
1646654000000|2022-03-07 11:53:20|2619.4|2615.4|2619.7|2615.7|2619.7|2615.7|2619.4|2615.4|0
1646654040000|2022-03-07 11:54:00|2620|2616|2620.4|2616.4|2620.4|2616.4|2620|2616|0
1646654050000|2022-03-07 11:54:10|2620.7|2616.7|2619.7|2615.7|2620.7|2616.7|2619.7|2615.7|2
1646654070000|2022-03-07 11:54:30|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|0
1646654080000|2022-03-07 11:54:40|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|3
1646654100000|2022-03-07 11:55:00|2619|2615|2618.7|2614.7|2619|2615|2618.7|2614.7|0
1646654120000|2022-03-07 11:55:20|2619.4|2615.4|2619.7|2615.7|2619.7|2615.7|2619.4|2615.4|0
1646654140000|2022-03-07 11:55:40|2620|2616|2620.2|2616.2|2620.2|2616.2|2620|2616|0
1646654150000|2022-03-07 11:55:50|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|0
1646654160000|2022-03-07 11:56:00|2621|2617|2621.2|2617.2|2621.2|2617.2|2621|2617|2
1646654170000|2022-03-07 11:56:10|2621.7|2617.7|2622.7|2618.7|2622.7|2618.7|2621.7|2617.7|2
1646654180000|2022-03-07 11:56:20|2623|2619|2623.2|2619.2|2623.2|2619.2|2623|2619|0
1646654200000|2022-03-07 11:56:40|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|0
1646654290000|2022-03-07 11:58:10|||||||||1
1646654320000|2022-03-07 11:58:40|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|0
1646654350000|2022-03-07 11:59:10|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621.2|2617.2|8
1646654370000|2022-03-07 11:59:30|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|0
1646654380000|2022-03-07 11:59:40|2621.2|2617.2|2621.4|2617.4|2621.5|2617.5|2621.2|2617.2|6
1646654390000|2022-03-07 11:59:50|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|0
1646654450000|2022-03-07 12:00:50|2622|2618|2622.7|2618.7|2622.7|2618.7|2622|2618|6
1646654520000|2022-03-07 12:02:00|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|5
1646654530000|2022-03-07 12:02:10|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.4|2618.4|4
1646654640000|2022-03-07 12:04:00|2623|2619|2622.7|2618.7|2623.2|2619.2|2622.7|2618.7|1
1646654710000|2022-03-07 12:05:10|2622.2|2618.2|2622.7|2618.7|2622.7|2618.7|2622.2|2618.2|0
1646654720000|2022-03-07 12:05:20|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|28
1646654730000|2022-03-07 12:05:30|2621.2|2617.2|2620.4|2616.4|2621.2|2617.2|2620.4|2616.4|4
1646654740000|2022-03-07 12:05:40|||||||||1
1646654770000|2022-03-07 12:06:10|2619.7|2615.7|2618.4|2614.4|2619.7|2615.7|2618.4|2614.4|8
1646654780000|2022-03-07 12:06:20|2618.7|2614.7|2618.7|2614.7|2618.9|2614.9|2618.4|2614.4|0
1646654820000|2022-03-07 12:07:00|2618.4|2614.4|2617.5|2613.5|2618.4|2614.4|2617.5|2613.5|1
1646654830000|2022-03-07 12:07:10|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|0
1646654840000|2022-03-07 12:07:20|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.4|2612.4|0
1646654860000|2022-03-07 12:07:40|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|12
1646654870000|2022-03-07 12:07:50|2615.4|2611.4|2614.4|2610.4|2615.4|2611.4|2614.4|2610.4|9
1646654880000|2022-03-07 12:08:00|2614|2610|2614|2610|2614|2610|2614|2610|2
1646654890000|2022-03-07 12:08:10|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|0
1646654910000|2022-03-07 12:08:30|2615|2611|2615|2611|2615|2611|2615|2611|0
1646654950000|2022-03-07 12:09:10|2614.5|2610.5|2615|2611|2615|2611|2614.4|2610.4|0
1646654970000|2022-03-07 12:09:30|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|0
1646654980000|2022-03-07 12:09:40|2615|2611|2615|2611|2615|2611|2615|2611|0
1646654990000|2022-03-07 12:09:50|||||||||1
1646655000000|2022-03-07 12:10:00|||||||||6
1646655130000|2022-03-07 12:12:10|2615.5|2611.5|2616.7|2612.7|2616.7|2612.7|2615.5|2611.5|1
1646655150000|2022-03-07 12:12:30|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|0
1646655180000|2022-03-07 12:13:00|2617.4|2613.4|2618|2614|2618|2614|2617.4|2613.4|0
1646655240000|2022-03-07 12:14:00|2618.4|2614.4|2617.4|2613.4|2618.4|2614.4|2617.4|2613.4|1
1646655250000|2022-03-07 12:14:10|2618|2614|2617.7|2613.7|2618|2614|2617.7|2613.7|0
1646655260000|2022-03-07 12:14:20|2618|2614|2619|2615|2619|2615|2618|2614|3
1646655280000|2022-03-07 12:14:40|||||||||1
1646655310000|2022-03-07 12:15:10|2619.4|2615.4|2619.7|2615.7|2620|2616|2619.4|2615.4|0
1646655330000|2022-03-07 12:15:30|2620|2616|2620|2616|2620|2616|2620|2616|0
1646655350000|2022-03-07 12:15:50|2620.4|2616.4|2621|2617|2621.4|2617.4|2620.4|2616.4|1
1646655360000|2022-03-07 12:16:00|2621.4|2617.4|2621.7|2617.7|2621.7|2617.7|2621.4|2617.4|1
1646655370000|2022-03-07 12:16:10|2622|2618|2622|2618|2622|2618|2622|2618|0
1646655380000|2022-03-07 12:16:20|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2
1646655390000|2022-03-07 12:16:30|2621.9|2617.9|2622.4|2618.4|2622.4|2618.4|2621.9|2617.9|4
1646655400000|2022-03-07 12:16:40|2623|2619|2623|2619|2623|2619|2623|2619|2
1646655420000|2022-03-07 12:17:00|2623.7|2619.7|2623.7|2619.7|2624.4|2620.4|2623.7|2619.7|2
1646655440000|2022-03-07 12:17:20|2623.4|2619.4|2623.7|2619.7|2623.7|2619.7|2623.4|2619.4|4
1646655470000|2022-03-07 12:17:50|2623.4|2619.4|2623.2|2619.2|2623.4|2619.4|2623.2|2619.2|0
1646655490000|2022-03-07 12:18:10|2623.6|2619.6|2623.7|2619.7|2624.2|2620.2|2623.6|2619.6|2
1646655550000|2022-03-07 12:19:10|2624.5|2620.5|2625.2|2621.2|2625.5|2621.5|2624.5|2620.5|5
1646655580000|2022-03-07 12:19:40|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|1
1646655600000|2022-03-07 12:20:00|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|0
1646655610000|2022-03-07 12:20:10|2625.7|2621.7|2626.2|2622.2|2626.2|2622.2|2625.4|2621.4|2
1646655620000|2022-03-07 12:20:20|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|1
1646655660000|2022-03-07 12:21:00|2627.1|2623.1|2627.2|2623.2|2627.2|2623.2|2627.1|2623.1|1
1646655670000|2022-03-07 12:21:10|2626.7|2622.7|2626.2|2622.2|2626.7|2622.7|2626.2|2622.2|4
1646655680000|2022-03-07 12:21:20|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|1
1646655700000|2022-03-07 12:21:40|2626.4|2622.4|2626.2|2622.2|2626.4|2622.4|2626.2|2622.2|0
1646655720000|2022-03-07 12:22:00|||||||||1
1646655730000|2022-03-07 12:22:10|2625.5|2621.5|2625.2|2621.2|2625.5|2621.5|2625.2|2621.2|19
1646655750000|2022-03-07 12:22:30|||||||||5
1646655760000|2022-03-07 12:22:40|||||||||1
1646655770000|2022-03-07 12:22:50|||||||||9
1646655790000|2022-03-07 12:23:10|||||||||8
1646655860000|2022-03-07 12:24:20|2624.9|2620.9|2622.1|2618.1|2624.9|2620.9|2622.1|2618.1|33
1646655930000|2022-03-07 12:25:30|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|11
1646655940000|2022-03-07 12:25:40|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|1
1646655950000|2022-03-07 12:25:50|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|9
1646655970000|2022-03-07 12:26:10|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|0
1646655990000|2022-03-07 12:26:30|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|1
1646656000000|2022-03-07 12:26:40|2625.2|2621.2|2625.4|2621.4|2625.4|2621.4|2624.7|2620.7|12
1646656070000|2022-03-07 12:27:50|2625|2621|2624.9|2620.9|2625|2621|2624.9|2620.9|1
1646656080000|2022-03-07 12:28:00|2625|2621|2625.4|2621.4|2625.4|2621.4|2625|2621|1
1646656120000|2022-03-07 12:28:40|||||||||8
1646656140000|2022-03-07 12:29:00|||||||||1
1646656160000|2022-03-07 12:29:20|||||||||1
1646656210000|2022-03-07 12:30:10|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|31
1646656230000|2022-03-07 12:30:30|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|0
1646656240000|2022-03-07 12:30:40|||||||||10
1646656260000|2022-03-07 12:31:00|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|0
1646656270000|2022-03-07 12:31:10|||||||||3
1646656280000|2022-03-07 12:31:20|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2
1646656290000|2022-03-07 12:31:30|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2
1646656300000|2022-03-07 12:31:40|2626|2622|2627.4|2623.4|2628.4|2624.4|2626|2622|32
1646656310000|2022-03-07 12:31:50|2627.5|2623.5|2628|2624|2628.4|2624.4|2627.5|2623.5|3
1646656330000|2022-03-07 12:32:10|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|4
1646656340000|2022-03-07 12:32:20|2628.5|2624.5|2628|2624|2628.5|2624.5|2628|2624|4
1646656360000|2022-03-07 12:32:40|2628.4|2624.4|2628.5|2624.5|2628.5|2624.5|2628.4|2624.4|41
1646656370000|2022-03-07 12:32:50|2627.7|2623.7|2627.9|2623.9|2628.5|2624.5|2627.4|2623.4|4
1646656380000|2022-03-07 12:33:00|2628|2624|2627|2623|2628|2624|2627|2623|7
1646656390000|2022-03-07 12:33:10|2626.7|2622.7|2626.4|2622.4|2626.9|2622.9|2626.4|2622.4|0
1646656400000|2022-03-07 12:33:20|2627|2623|2627|2623|2627|2623|2627|2623|2
1646656410000|2022-03-07 12:33:30|||||||||2
1646656430000|2022-03-07 12:33:50|2627.7|2623.7|2628.4|2624.4|2628.4|2624.4|2627.7|2623.7|0
1646656440000|2022-03-07 12:34:00|2627.4|2623.4|2627.7|2623.7|2627.7|2623.7|2627.4|2623.4|1
1646656450000|2022-03-07 12:34:10|2627.4|2623.4|2628.4|2624.4|2628.4|2624.4|2627.4|2623.4|2
1646656470000|2022-03-07 12:34:30|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|1
1646656480000|2022-03-07 12:34:40|2628|2624|2628|2624|2628|2624|2628|2624|2
1646656490000|2022-03-07 12:34:50|||||||||3
1646656500000|2022-03-07 12:35:00|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|0
1646656510000|2022-03-07 12:35:10|2628|2624|2628|2624|2628|2624|2628|2624|3
1646656520000|2022-03-07 12:35:20|2627.5|2623.5|2627.4|2623.4|2627.5|2623.5|2626.9|2622.9|7
1646656530000|2022-03-07 12:35:30|2627.5|2623.5|2627.4|2623.4|2627.9|2623.9|2627.4|2623.4|1
1646656540000|2022-03-07 12:35:40|2628|2624|2628|2624|2628|2624|2628|2624|3
1646656550000|2022-03-07 12:35:50|2627|2623|2627|2623|2627|2623|2627|2623|14
1646656560000|2022-03-07 12:36:00|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|3
1646656570000|2022-03-07 12:36:10|2627.7|2623.7|2627.9|2623.9|2627.9|2623.9|2627.7|2623.7|19
1646656580000|2022-03-07 12:36:20|2628|2624|2628|2624|2628.4|2624.4|2628|2624|4
1646656590000|2022-03-07 12:36:30|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2
1646656610000|2022-03-07 12:36:50|||||||||2
1646656630000|2022-03-07 12:37:10|2628|2624|2628|2624|2628|2624|2628|2624|1
1646656650000|2022-03-07 12:37:30|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|0
1646656680000|2022-03-07 12:38:00|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|1
1646656690000|2022-03-07 12:38:10|2627.7|2623.7|2628|2624|2628.4|2624.4|2627.7|2623.7|4
1646656700000|2022-03-07 12:38:20|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|0
1646656710000|2022-03-07 12:38:30|2628|2624|2628|2624|2628|2624|2628|2624|1
1646656780000|2022-03-07 12:39:40|2627.7|2623.7|2627.5|2623.5|2627.7|2623.7|2627.5|2623.5|0
1646656790000|2022-03-07 12:39:50|2628|2624|2628|2624|2628|2624|2628|2624|0
1646656800000|2022-03-07 12:40:00|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628|2624|2
1646656810000|2022-03-07 12:40:10|2628|2624|2628|2624|2628|2624|2628|2624|0
1646656840000|2022-03-07 12:40:40|2627|2623|2624|2620|2627|2623|2624|2620|24
1646656850000|2022-03-07 12:40:50|2624.4|2620.4|2623.7|2619.7|2625|2621|2623.7|2619.7|29
1646656860000|2022-03-07 12:41:00|2622.7|2618.7|2623|2619|2623|2619|2622.7|2618.7|5
1646656870000|2022-03-07 12:41:10|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|0
1646656880000|2022-03-07 12:41:20|||||||||3
1646656890000|2022-03-07 12:41:30|2624|2620|2624|2620|2624|2620|2624|2620|0
1646656900000|2022-03-07 12:41:40|2624.4|2620.4|2624.7|2620.7|2624.7|2620.7|2624.4|2620.4|2
1646656910000|2022-03-07 12:41:50|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|1
1646656920000|2022-03-07 12:42:00|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|3
1646656940000|2022-03-07 12:42:20|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|1
1646656950000|2022-03-07 12:42:30|2625|2621|2625|2621|2625|2621|2625|2621|0
1646656960000|2022-03-07 12:42:40|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|3
1646656980000|2022-03-07 12:43:00|2625|2621|2624.5|2620.5|2625|2621|2624.5|2620.5|0
1646656990000|2022-03-07 12:43:10|2624.2|2620.2|2623.7|2619.7|2624.2|2620.2|2623.5|2619.5|9
1646657000000|2022-03-07 12:43:20|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|1
1646657010000|2022-03-07 12:43:30|2623.4|2619.4|2624.2|2620.2|2624.2|2620.2|2623.4|2619.4|4
1646657020000|2022-03-07 12:43:40|2624|2620|2624|2620|2624|2620|2624|2620|0
1646657050000|2022-03-07 12:44:10|2624.7|2620.7|2624|2620|2624.7|2620.7|2624|2620|3
1646657060000|2022-03-07 12:44:20|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|0
1646657080000|2022-03-07 12:44:40|2625|2621|2624.5|2620.5|2625|2621|2624.5|2620.5|1
1646657090000|2022-03-07 12:44:50|2624|2620|2624|2620|2624|2620|2624|2620|4
1646657100000|2022-03-07 12:45:00|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|1
1646657110000|2022-03-07 12:45:10|2623|2619|2624|2620|2624|2620|2623|2619|1
1646657120000|2022-03-07 12:45:20|2624.7|2620.7|2625.5|2621.5|2625.5|2621.5|2624.7|2620.7|4
1646657130000|2022-03-07 12:45:30|2626|2622|2626|2622|2626|2622|2626|2622|0
1646657140000|2022-03-07 12:45:40|||||||||2
1646657150000|2022-03-07 12:45:50|2626.4|2622.4|2626|2622|2626.4|2622.4|2626|2622|1
1646657160000|2022-03-07 12:46:00|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|0
1646657170000|2022-03-07 12:46:10|2626.5|2622.5|2627|2623|2627|2623|2626.5|2622.5|1
1646657180000|2022-03-07 12:46:20|||||||||1
1646657220000|2022-03-07 12:47:00|||||||||3
1646657230000|2022-03-07 12:47:10|||||||||4
1646657240000|2022-03-07 12:47:20|||||||||1
1646657310000|2022-03-07 12:48:30|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|0
1646657340000|2022-03-07 12:49:00|||||||||12
1646657370000|2022-03-07 12:49:30|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|0
1646657380000|2022-03-07 12:49:40|2626.4|2622.4|2626.9|2622.9|2626.9|2622.9|2626.4|2622.4|14
1646657390000|2022-03-07 12:49:50|2626.5|2622.5|2626.7|2622.7|2626.7|2622.7|2626.4|2622.4|0
1646657410000|2022-03-07 12:50:10|2626.4|2622.4|2626|2622|2626.4|2622.4|2625.9|2621.9|1
1646657460000|2022-03-07 12:51:00|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|0
1646657470000|2022-03-07 12:51:10|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|5
1646657480000|2022-03-07 12:51:20|||||||||5
1646657500000|2022-03-07 12:51:40|2626|2622|2626.4|2622.4|2626.4|2622.4|2626|2622|0
1646657520000|2022-03-07 12:52:00|2627.4|2623.4|2627|2623|2627.4|2623.4|2627|2623|2
1646657530000|2022-03-07 12:52:10|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|0
1646657550000|2022-03-07 12:52:30|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|0
1646657590000|2022-03-07 12:53:10|2625.4|2621.4|2624.9|2620.9|2625.4|2621.4|2624.9|2620.9|2
1646657610000|2022-03-07 12:53:30|2625|2621|2625.7|2621.7|2625.7|2621.7|2625|2621|0
1646657620000|2022-03-07 12:53:40|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|0
1646657630000|2022-03-07 12:53:50|2626.7|2622.7|2626.9|2622.9|2626.9|2622.9|2626.7|2622.7|1
1646657640000|2022-03-07 12:54:00|2627.4|2623.4|2627.4|2623.4|2627.9|2623.9|2627.4|2623.4|2
1646657650000|2022-03-07 12:54:10|2627.2|2623.2|2626.7|2622.7|2627.2|2623.2|2626.7|2622.7|2
1646657700000|2022-03-07 12:55:00|2627|2623|2627|2623|2627|2623|2627|2623|2
1646657710000|2022-03-07 12:55:10|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|0
1646657770000|2022-03-07 12:56:10|2626.6|2622.6|2625.9|2621.9|2626.6|2622.6|2625.9|2621.9|5
1646657800000|2022-03-07 12:56:40|2626.2|2622.2|2626.7|2622.7|2626.7|2622.7|2626.2|2622.2|0
1646657810000|2022-03-07 12:56:50|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|0
1646657820000|2022-03-07 12:57:00|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|0
1646657840000|2022-03-07 12:57:20|2628.4|2624.4|2627.7|2623.7|2628.4|2624.4|2627.7|2623.7|3
1646657850000|2022-03-07 12:57:30|2627.4|2623.4|2627.4|2623.4|2627.7|2623.7|2626.7|2622.7|9
1646657860000|2022-03-07 12:57:40|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|0
1646657870000|2022-03-07 12:57:50|2627.4|2623.4|2627.2|2623.2|2627.4|2623.4|2627.2|2623.2|0
1646657880000|2022-03-07 12:58:00|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|1
1646657910000|2022-03-07 12:58:30|2627.7|2623.7|2627.4|2623.4|2627.7|2623.7|2627.4|2623.4|0
1646657920000|2022-03-07 12:58:40|2628.2|2624.2|2627.7|2623.7|2628.4|2624.4|2627.4|2623.4|8
1646657930000|2022-03-07 12:58:50|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|0
1646657940000|2022-03-07 12:59:00|||||||||1
1646657950000|2022-03-07 12:59:10|2627.2|2623.2|2627.7|2623.7|2627.7|2623.7|2626.7|2622.7|4
1646657980000|2022-03-07 12:59:40|||||||||3
1646657990000|2022-03-07 12:59:50|2628.2|2624.2|2626.7|2622.7|2628.4|2624.4|2626.7|2622.7|12
1646658000000|2022-03-07 13:00:00|2627.7|2623.7|2631.4|2627.4|2631.4|2627.4|2627.7|2623.7|69
1646658010000|2022-03-07 13:00:10|2631.7|2627.7|2630.7|2626.7|2631.7|2627.7|2630.7|2626.7|8
1646658030000|2022-03-07 13:00:30|2630.4|2626.4|2631.2|2627.2|2631.2|2627.2|2630.2|2626.2|2
1646658040000|2022-03-07 13:00:40|2630.4|2626.4|2630.2|2626.2|2630.4|2626.4|2630.2|2626.2|14
1646658050000|2022-03-07 13:00:50|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|0
1646658060000|2022-03-07 13:01:00|2631.7|2627.7|2635.4|2631.4|2635.4|2631.4|2631.7|2627.7|94
1646658070000|2022-03-07 13:01:10|2636.2|2632.2|2635.7|2631.7|2636.2|2632.2|2635.7|2631.7|7
1646658090000|2022-03-07 13:01:30|2636.2|2632.2|2634.7|2630.7|2636.2|2632.2|2634.7|2630.7|35
1646658110000|2022-03-07 13:01:50|||||||||1
1646658120000|2022-03-07 13:02:00|2634.4|2630.4|2634.7|2630.7|2634.7|2630.7|2634.4|2630.4|1
1646658130000|2022-03-07 13:02:10|2634.4|2630.4|2634.7|2630.7|2634.7|2630.7|2634.4|2630.4|1
1646658140000|2022-03-07 13:02:20|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|0
1646658150000|2022-03-07 13:02:30|2634.1|2630.1|2633.4|2629.4|2634.1|2630.1|2633.4|2629.4|14
1646658160000|2022-03-07 13:02:40|2633.7|2629.7|2634.2|2630.2|2634.2|2630.2|2633.7|2629.7|2
1646658170000|2022-03-07 13:02:50|2633.9|2629.9|2630.4|2626.4|2633.9|2629.9|2630.4|2626.4|19
1646658180000|2022-03-07 13:03:00|2629.4|2625.4|2629.4|2625.4|2630|2626|2629.4|2625.4|8
1646658190000|2022-03-07 13:03:10|2629.7|2625.7|2630.4|2626.4|2631.7|2627.7|2629.7|2625.7|6
1646658200000|2022-03-07 13:03:20|2630.7|2626.7|2631.4|2627.4|2631.4|2627.4|2630.7|2626.7|2
1646658210000|2022-03-07 13:03:30|||||||||1
1646658220000|2022-03-07 13:03:40|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|0
1646658230000|2022-03-07 13:03:50|2631.4|2627.4|2631.7|2627.7|2631.7|2627.7|2631.4|2627.4|3
1646658240000|2022-03-07 13:04:00|2631.9|2627.9|2633.2|2629.2|2633.2|2629.2|2631.9|2627.9|2
1646658260000|2022-03-07 13:04:20|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|1
1646658280000|2022-03-07 13:04:40|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|0
1646658290000|2022-03-07 13:04:50|2634.2|2630.2|2632.4|2628.4|2634.5|2630.5|2632.4|2628.4|15
1646658300000|2022-03-07 13:05:00|2632.7|2628.7|2633.7|2629.7|2633.9|2629.9|2632.7|2628.7|4
1646658310000|2022-03-07 13:05:10|2634.1|2630.1|2633.7|2629.7|2634.7|2630.7|2633.7|2629.7|35
1646658320000|2022-03-07 13:05:20|||||||||3
1646658330000|2022-03-07 13:05:30|2634.1|2630.1|2635.2|2631.2|2635.2|2631.2|2634.1|2630.1|0
1646658350000|2022-03-07 13:05:50|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|5
1646658370000|2022-03-07 13:06:10|2635.1|2631.1|2635.9|2631.9|2636.2|2632.2|2635.1|2631.1|7
1646658380000|2022-03-07 13:06:20|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2635.9|2631.9|0
1646658390000|2022-03-07 13:06:30|2636.4|2632.4|2636.2|2632.2|2636.4|2632.4|2635.2|2631.2|7
1646658420000|2022-03-07 13:07:00|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|6
1646658430000|2022-03-07 13:07:10|2636.2|2632.2|2636.4|2632.4|2636.4|2632.4|2636.2|2632.2|2
1646658440000|2022-03-07 13:07:20|2637.1|2633.1|2637.2|2633.2|2637.2|2633.2|2637.1|2633.1|6
1646658460000|2022-03-07 13:07:40|||||||||2
1646658470000|2022-03-07 13:07:50|||||||||2
1646658490000|2022-03-07 13:08:10|2637.4|2633.4|2638.9|2634.9|2639.2|2635.2|2637.4|2633.4|36
1646658500000|2022-03-07 13:08:20|2638.7|2634.7|2639.1|2635.1|2639.1|2635.1|2638.7|2634.7|4
1646658510000|2022-03-07 13:08:30|2639.7|2635.7|2639.4|2635.4|2639.7|2635.7|2639.4|2635.4|12
1646658520000|2022-03-07 13:08:40|2640.2|2636.2|2639.4|2635.4|2640.2|2636.2|2639.4|2635.4|4
1646658530000|2022-03-07 13:08:50|2639.7|2635.7|2640.4|2636.4|2640.4|2636.4|2639.4|2635.4|5
1646658540000|2022-03-07 13:09:00|2640.2|2636.2|2640.4|2636.4|2640.7|2636.7|2640.2|2636.2|4
1646658550000|2022-03-07 13:09:10|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|0
1646658560000|2022-03-07 13:09:20|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|4
1646658570000|2022-03-07 13:09:30|2641.2|2637.2|2641.1|2637.1|2641.2|2637.2|2641.1|2637.1|2
1646658580000|2022-03-07 13:09:40|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1646658590000|2022-03-07 13:09:50|2640.9|2636.9|2640.5|2636.5|2641.1|2637.1|2640.2|2636.2|13
1646658600000|2022-03-07 13:10:00|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|0
1646658630000|2022-03-07 13:10:30|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|0
1646658640000|2022-03-07 13:10:40|||||||||1
1646658660000|2022-03-07 13:11:00|2640.2|2636.2|2640.6|2636.6|2640.9|2636.9|2640.1|2636.1|6
1646658690000|2022-03-07 13:11:30|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|1
1646658700000|2022-03-07 13:11:40|2639.4|2635.4|2639.4|2635.4|2639.7|2635.7|2639.4|2635.4|24
1646658730000|2022-03-07 13:12:10|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|0
1646658750000|2022-03-07 13:12:30|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|1
1646658780000|2022-03-07 13:13:00|||||||||1
1646658790000|2022-03-07 13:13:10|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|0
1646658810000|2022-03-07 13:13:30|||||||||1
1646658830000|2022-03-07 13:13:50|||||||||3
1646658840000|2022-03-07 13:14:00|||||||||1
1646658850000|2022-03-07 13:14:10|2639.7|2635.7|2639.1|2635.1|2639.7|2635.7|2638.9|2634.9|2
1646658860000|2022-03-07 13:14:20|2638.9|2634.9|2636.9|2632.9|2638.9|2634.9|2636.9|2632.9|4
1646658870000|2022-03-07 13:14:30|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|1
1646658880000|2022-03-07 13:14:40|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|1
1646658900000|2022-03-07 13:15:00|2637.1|2633.1|2638.1|2634.1|2638.1|2634.1|2637.1|2633.1|10
1646658910000|2022-03-07 13:15:10|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|5
1646658930000|2022-03-07 13:15:30|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|1
1646658980000|2022-03-07 13:16:20|2636.9|2632.9|2637.2|2633.2|2637.7|2633.7|2636.9|2632.9|8
1646658990000|2022-03-07 13:16:30|2637.1|2633.1|2634.7|2630.7|2637.1|2633.1|2633.2|2629.2|17
1646659000000|2022-03-07 13:16:40|2634.4|2630.4|2634.6|2630.6|2634.7|2630.7|2634.2|2630.2|3
1646659010000|2022-03-07 13:16:50|2634.7|2630.7|2633.1|2629.1|2634.7|2630.7|2632.2|2628.2|27
1646659020000|2022-03-07 13:17:00|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|4
1646659030000|2022-03-07 13:17:10|2633.4|2629.4|2635.7|2631.7|2635.7|2631.7|2633.4|2629.4|17
1646659040000|2022-03-07 13:17:20|2636.1|2632.1|2637.6|2633.6|2637.6|2633.6|2636.1|2632.1|3
1646659050000|2022-03-07 13:17:30|||||||||1
1646659060000|2022-03-07 13:17:40|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2637.1|2633.1|1
1646659070000|2022-03-07 13:17:50|2636.5|2632.5|2635.2|2631.2|2636.5|2632.5|2635.2|2631.2|11
1646659080000|2022-03-07 13:18:00|||||||||1
1646659110000|2022-03-07 13:18:30|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|1
1646659120000|2022-03-07 13:18:40|2635.7|2631.7|2636.2|2632.2|2636.2|2632.2|2635.7|2631.7|0
1646659140000|2022-03-07 13:19:00|||||||||3
1646659150000|2022-03-07 13:19:10|2636.7|2632.7|2637.2|2633.2|2637.2|2633.2|2636.7|2632.7|9
1646659160000|2022-03-07 13:19:20|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|1
1646659170000|2022-03-07 13:19:30|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|17
1646659180000|2022-03-07 13:19:40|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2
1646659190000|2022-03-07 13:19:50|2638.1|2634.1|2636.7|2632.7|2638.1|2634.1|2636.4|2632.4|7
1646659200000|2022-03-07 13:20:00|2636.4|2632.4|2634.2|2630.2|2636.4|2632.4|2634.2|2630.2|8
1646659210000|2022-03-07 13:20:10|2634.6|2630.6|2635.1|2631.1|2635.1|2631.1|2634.6|2630.6|4
1646659220000|2022-03-07 13:20:20|2636.1|2632.1|2634.2|2630.2|2636.1|2632.1|2634.2|2630.2|8
1646659230000|2022-03-07 13:20:30|||||||||2
1646659240000|2022-03-07 13:20:40|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|3
1646659250000|2022-03-07 13:20:50|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|1
1646659260000|2022-03-07 13:21:00|2635.1|2631.1|2635.7|2631.7|2635.7|2631.7|2635.1|2631.1|1
1646659270000|2022-03-07 13:21:10|||||||||1
1646659280000|2022-03-07 13:21:20|2635.2|2631.2|2635.2|2631.2|2635.6|2631.6|2635.2|2631.2|2
1646659300000|2022-03-07 13:21:40|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2
1646659310000|2022-03-07 13:21:50|2634.7|2630.7|2632.7|2628.7|2634.7|2630.7|2632.4|2628.4|49
1646659320000|2022-03-07 13:22:00|2632.5|2628.5|2633.4|2629.4|2634.4|2630.4|2632.5|2628.5|8
1646659330000|2022-03-07 13:22:10|2632|2628|2632.9|2628.9|2632.9|2628.9|2632|2628|7
1646659340000|2022-03-07 13:22:20|2633|2629|2630.7|2626.7|2633|2629|2630.5|2626.5|3
1646659350000|2022-03-07 13:22:30|2630.5|2626.5|2629.5|2625.5|2631|2627|2629.5|2625.5|7
1646659360000|2022-03-07 13:22:40|2630|2626|2629|2625|2630|2626|2629|2625|16
1646659370000|2022-03-07 13:22:50|2629.5|2625.5|2629.4|2625.4|2630|2626|2629.4|2625.4|2
1646659380000|2022-03-07 13:23:00|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|1
1646659390000|2022-03-07 13:23:10|2630.7|2626.7|2630.4|2626.4|2631.5|2627.5|2630.4|2626.4|6
1646659400000|2022-03-07 13:23:20|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|0
1646659410000|2022-03-07 13:23:30|2631|2627|2628.5|2624.5|2631|2627|2628.5|2624.5|8
1646659420000|2022-03-07 13:23:40|2627.7|2623.7|2628.4|2624.4|2628.4|2624.4|2627|2623|10
1646659430000|2022-03-07 13:23:50|2628.2|2624.2|2628.5|2624.5|2628.5|2624.5|2627.5|2623.5|4
1646659440000|2022-03-07 13:24:00|2629.4|2625.4|2629.4|2625.4|2629.5|2625.5|2629.4|2625.4|6
1646659450000|2022-03-07 13:24:10|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|1
1646659460000|2022-03-07 13:24:20|2629.7|2625.7|2628.4|2624.4|2629.7|2625.7|2628.4|2624.4|9
1646659490000|2022-03-07 13:24:50|2628.1|2624.1|2627|2623|2628.1|2624.1|2626.5|2622.5|6
1646659500000|2022-03-07 13:25:00|2627.4|2623.4|2627.4|2623.4|2627.5|2623.5|2627.4|2623.4|1
1646659510000|2022-03-07 13:25:10|2628|2624|2628|2624|2628.5|2624.5|2628|2624|8
1646659520000|2022-03-07 13:25:20|2627.7|2623.7|2627.5|2623.5|2627.7|2623.7|2627.5|2623.5|0
1646659530000|2022-03-07 13:25:30|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|3
1646659540000|2022-03-07 13:25:40|2627.2|2623.2|2626.4|2622.4|2627.2|2623.2|2626|2622|7
1646659550000|2022-03-07 13:25:50|2626.5|2622.5|2625.5|2621.5|2626.5|2622.5|2625.5|2621.5|3
1646659560000|2022-03-07 13:26:00|2625|2621|2621.7|2617.7|2625|2621|2621.5|2617.5|43
1646659570000|2022-03-07 13:26:10|2622|2618|2619.9|2615.9|2622.6|2618.6|2619.9|2615.9|62
1646659590000|2022-03-07 13:26:30|2621.9|2617.9|2623.7|2619.7|2623.7|2619.7|2621.9|2617.9|13
1646659600000|2022-03-07 13:26:40|2623|2619|2621.4|2617.4|2623|2619|2621.4|2617.4|4
1646659610000|2022-03-07 13:26:50|||||||||2
1646659620000|2022-03-07 13:27:00|2620.9|2616.9|2622.6|2618.6|2622.6|2618.6|2620.9|2616.9|12
1646659630000|2022-03-07 13:27:10|2623.7|2619.7|2624.7|2620.7|2624.7|2620.7|2622.9|2618.9|6
1646659650000|2022-03-07 13:27:30|2624.9|2620.9|2627.7|2623.7|2627.7|2623.7|2624.9|2620.9|6
1646659660000|2022-03-07 13:27:40|2628.6|2624.6|2628.6|2624.6|2628.7|2624.7|2628.2|2624.2|2
1646659670000|2022-03-07 13:27:50|2628.9|2624.9|2629.6|2625.6|2629.6|2625.6|2628.9|2624.9|1
1646659680000|2022-03-07 13:28:00|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|1
1646659690000|2022-03-07 13:28:10|2629.7|2625.7|2629.7|2625.7|2630.1|2626.1|2629.7|2625.7|4
1646659700000|2022-03-07 13:28:20|||||||||1
1646659710000|2022-03-07 13:28:30|2629.6|2625.6|2629.2|2625.2|2629.7|2625.7|2629.2|2625.2|10
1646659720000|2022-03-07 13:28:40|||||||||1
1646659740000|2022-03-07 13:29:00|2629.6|2625.6|2629.7|2625.7|2629.7|2625.7|2629.6|2625.6|5
1646659760000|2022-03-07 13:29:20|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|3
1646659770000|2022-03-07 13:29:30|2629.7|2625.7|2629.1|2625.1|2629.7|2625.7|2628.6|2624.6|11
1646659780000|2022-03-07 13:29:40|2628.7|2624.7|2629.1|2625.1|2629.1|2625.1|2628.6|2624.6|2
1646659790000|2022-03-07 13:29:50|2629.4|2625.4|2629.6|2625.6|2629.6|2625.6|2629.4|2625.4|4
1646659800000|2022-03-07 13:30:00|2629.2|2625.2|2629.6|2625.6|2630.4|2626.4|2629.1|2625.1|24
1646659810000|2022-03-07 13:30:10|2629.4|2625.4|2629.2|2625.2|2630.4|2626.4|2629.2|2625.2|8
1646659820000|2022-03-07 13:30:20|2628.9|2624.9|2629.4|2625.4|2629.4|2625.4|2628.9|2624.9|6
1646659830000|2022-03-07 13:30:30|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|0
1646659860000|2022-03-07 13:31:00|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|1
1646659870000|2022-03-07 13:31:10|2629.4|2625.4|2628.4|2624.4|2629.4|2625.4|2628.4|2624.4|4
1646659880000|2022-03-07 13:31:20|2628.9|2624.9|2628.7|2624.7|2629.4|2625.4|2628.7|2624.7|2
1646659890000|2022-03-07 13:31:30|2628.9|2624.9|2628.4|2624.4|2628.9|2624.9|2628.4|2624.4|0
1646659900000|2022-03-07 13:31:40|2628.7|2624.7|2628.4|2624.4|2628.7|2624.7|2628.4|2624.4|29
1646659910000|2022-03-07 13:31:50|||||||||16
1646659920000|2022-03-07 13:32:00|2628.6|2624.6|2630.2|2626.2|2630.2|2626.2|2628.6|2624.6|21
1646659930000|2022-03-07 13:32:10|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2
1646659940000|2022-03-07 13:32:20|||||||||2
1646659960000|2022-03-07 13:32:40|2629|2625|2627.1|2623.1|2629|2625|2627.1|2623.1|50
1646659970000|2022-03-07 13:32:50|2625.9|2621.9|2625.7|2621.7|2626.4|2622.4|2625.4|2621.4|2
1646659980000|2022-03-07 13:33:00|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|1
1646659990000|2022-03-07 13:33:10|||||||||5
1646660000000|2022-03-07 13:33:20|||||||||1
1646660010000|2022-03-07 13:33:30|||||||||3
1646660020000|2022-03-07 13:33:40|2625.6|2621.6|2624.4|2620.4|2625.6|2621.6|2624.4|2620.4|13
1646660030000|2022-03-07 13:33:50|2623.4|2619.4|2621.4|2617.4|2623.4|2619.4|2620.7|2616.7|18
1646660040000|2022-03-07 13:34:00|2620.4|2616.4|2620.1|2616.1|2620.4|2616.4|2620.1|2616.1|11
1646660050000|2022-03-07 13:34:10|2620.4|2616.4|2620.9|2616.9|2621.1|2617.1|2620.4|2616.4|4
1646660060000|2022-03-07 13:34:20|2620.7|2616.7|2621.1|2617.1|2621.1|2617.1|2620.4|2616.4|5
1646660070000|2022-03-07 13:34:30|2621.4|2617.4|2623.4|2619.4|2623.4|2619.4|2621.4|2617.4|10
1646660080000|2022-03-07 13:34:40|2623.9|2619.9|2623.9|2619.9|2624.6|2620.6|2623.6|2619.6|12
1646660090000|2022-03-07 13:34:50|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|1
1646660100000|2022-03-07 13:35:00|2624.4|2620.4|2624.1|2620.1|2624.4|2620.4|2624.1|2620.1|3
1646660120000|2022-03-07 13:35:20|2624.4|2620.4|2626.4|2622.4|2626.4|2622.4|2624.4|2620.4|3
1646660140000|2022-03-07 13:35:40|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|1
1646660150000|2022-03-07 13:35:50|||||||||3
1646660160000|2022-03-07 13:36:00|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|3
1646660170000|2022-03-07 13:36:10|2623.4|2619.4|2622.7|2618.7|2623.4|2619.4|2622.1|2618.1|9
1646660180000|2022-03-07 13:36:20|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|0
1646660200000|2022-03-07 13:36:40|||||||||4
1646660220000|2022-03-07 13:37:00|2621.7|2617.7|2623.1|2619.1|2623.1|2619.1|2620.4|2616.4|35
1646660230000|2022-03-07 13:37:10|2623.4|2619.4|2623.1|2619.1|2623.4|2619.4|2623.1|2619.1|2
1646660240000|2022-03-07 13:37:20|2622.4|2618.4|2622.4|2618.4|2623.1|2619.1|2622.4|2618.4|0
1646660250000|2022-03-07 13:37:30|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|9
1646660260000|2022-03-07 13:37:40|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|0
1646660270000|2022-03-07 13:37:50|2622.1|2618.1|2618.4|2614.4|2622.1|2618.1|2618.4|2614.4|11
1646660280000|2022-03-07 13:38:00|2618.7|2614.7|2617.4|2613.4|2618.7|2614.7|2617.4|2613.4|6
1646660290000|2022-03-07 13:38:10|||||||||1
1646660310000|2022-03-07 13:38:30|||||||||4
1646660320000|2022-03-07 13:38:40|2618.4|2614.4|2619.4|2615.4|2619.4|2615.4|2618.4|2614.4|6
1646660340000|2022-03-07 13:39:00|2618.4|2614.4|2618.7|2614.7|2618.9|2614.9|2618.4|2614.4|21
1646660350000|2022-03-07 13:39:10|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|0
1646660360000|2022-03-07 13:39:20|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|1
1646660370000|2022-03-07 13:39:30|||||||||1
1646660380000|2022-03-07 13:39:40|2618.4|2614.4|2618.1|2614.1|2618.4|2614.4|2618.1|2614.1|6
1646660390000|2022-03-07 13:39:50|2617.4|2613.4|2618.1|2614.1|2618.1|2614.1|2617.4|2613.4|1
1646660400000|2022-03-07 13:40:00|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|0
1646660410000|2022-03-07 13:40:10|2619.1|2615.1|2619.7|2615.7|2619.7|2615.7|2619.1|2615.1|5
1646660430000|2022-03-07 13:40:30|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|0
1646660440000|2022-03-07 13:40:40|2619.6|2615.6|2620.1|2616.1|2620.1|2616.1|2619.6|2615.6|2
1646660460000|2022-03-07 13:41:00|2619.7|2615.7|2619.1|2615.1|2619.7|2615.7|2619.1|2615.1|2
1646660480000|2022-03-07 13:41:20|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|0
1646660490000|2022-03-07 13:41:30|2618.4|2614.4|2618.1|2614.1|2618.4|2614.4|2618.1|2614.1|6
1646660500000|2022-03-07 13:41:40|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|1
1646660520000|2022-03-07 13:42:00|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|4
1646660530000|2022-03-07 13:42:10|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2
1646660540000|2022-03-07 13:42:20|2618.1|2614.1|2615.1|2611.1|2618.1|2614.1|2614.7|2610.7|59
1646660560000|2022-03-07 13:42:40|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|2
1646660570000|2022-03-07 13:42:50|2615.6|2611.6|2615.7|2611.7|2615.7|2611.7|2615.6|2611.6|4
1646660580000|2022-03-07 13:43:00|2615.6|2611.6|2616.1|2612.1|2616.1|2612.1|2615.6|2611.6|3
1646660590000|2022-03-07 13:43:10|2615.6|2611.6|2615.4|2611.4|2615.6|2611.6|2615.4|2611.4|1
1646660600000|2022-03-07 13:43:20|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|1
1646660620000|2022-03-07 13:43:40|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|4
1646660630000|2022-03-07 13:43:50|2614.4|2610.4|2613.4|2609.4|2614.4|2610.4|2613.4|2609.4|6
1646660640000|2022-03-07 13:44:00|2613.7|2609.7|2615.1|2611.1|2615.7|2611.7|2613.6|2609.6|11
1646660660000|2022-03-07 13:44:20|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2
1646660670000|2022-03-07 13:44:30|2615.1|2611.1|2615.1|2611.1|2615.4|2611.4|2614.1|2610.1|10
1646660680000|2022-03-07 13:44:40|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|0
1646660690000|2022-03-07 13:44:50|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|1
1646660700000|2022-03-07 13:45:00|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|2
1646660710000|2022-03-07 13:45:10|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|3
1646660730000|2022-03-07 13:45:30|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|1
1646660740000|2022-03-07 13:45:40|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|4
1646660750000|2022-03-07 13:45:50|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|0
1646660790000|2022-03-07 13:46:30|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|1
1646660800000|2022-03-07 13:46:40|||||||||1
1646660810000|2022-03-07 13:46:50|2618.1|2614.1|2617.1|2613.1|2618.1|2614.1|2617.1|2613.1|7
1646660820000|2022-03-07 13:47:00|2615.4|2611.4|2615.1|2611.1|2615.4|2611.4|2614.6|2610.6|11
1646660830000|2022-03-07 13:47:10|2614.6|2610.6|2613.6|2609.6|2614.6|2610.6|2613.6|2609.6|2
1646660840000|2022-03-07 13:47:20|2613.4|2609.4|2613.1|2609.1|2613.4|2609.4|2613.1|2609.1|6
1646660850000|2022-03-07 13:47:30|||||||||1
1646660860000|2022-03-07 13:47:40|||||||||3
1646660870000|2022-03-07 13:47:50|2612.6|2608.6|2614.7|2610.7|2614.7|2610.7|2612.6|2608.6|73
1646660880000|2022-03-07 13:48:00|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|0
1646660890000|2022-03-07 13:48:10|||||||||2
1646660900000|2022-03-07 13:48:20|2616.1|2612.1|2616.7|2612.7|2616.7|2612.7|2616.1|2612.1|2
1646660910000|2022-03-07 13:48:30|||||||||2
1646660920000|2022-03-07 13:48:40|2616.6|2612.6|2616.7|2612.7|2616.7|2612.7|2616.6|2612.6|1
1646660940000|2022-03-07 13:49:00|2616.1|2612.1|2615.1|2611.1|2616.1|2612.1|2615.1|2611.1|4
1646660950000|2022-03-07 13:49:10|2615.7|2611.7|2615.1|2611.1|2616.1|2612.1|2615.1|2611.1|5
1646660960000|2022-03-07 13:49:20|2615.7|2611.7|2616.1|2612.1|2616.1|2612.1|2615.6|2611.6|0
1646660970000|2022-03-07 13:49:30|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|1
1646660980000|2022-03-07 13:49:40|2615.4|2611.4|2615.7|2611.7|2615.7|2611.7|2615.4|2611.4|0
1646660990000|2022-03-07 13:49:50|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|1
1646661000000|2022-03-07 13:50:00|2615.7|2611.7|2616.1|2612.1|2616.1|2612.1|2615.7|2611.7|0
1646661010000|2022-03-07 13:50:10|2616.6|2612.6|2616.6|2612.6|2617.1|2613.1|2616.1|2612.1|1
1646661020000|2022-03-07 13:50:20|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|0
1646661040000|2022-03-07 13:50:40|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|6
1646661050000|2022-03-07 13:50:50|2618.1|2614.1|2617.6|2613.6|2618.1|2614.1|2617.6|2613.6|1
1646661060000|2022-03-07 13:51:00|2616.2|2612.2|2616.4|2612.4|2616.4|2612.4|2616.1|2612.1|20
1646661070000|2022-03-07 13:51:10|2616.1|2612.1|2615.9|2611.9|2616.4|2612.4|2615.9|2611.9|66
1646661080000|2022-03-07 13:51:20|2616.4|2612.4|2619.4|2615.4|2619.9|2615.9|2616.4|2612.4|51
1646661090000|2022-03-07 13:51:30|||||||||2
1646661100000|2022-03-07 13:51:40|2620.8|2616.8|2621.3|2617.3|2621.3|2617.3|2620.8|2616.8|7
1646661110000|2022-03-07 13:51:50|2620.8|2616.8|2619.9|2615.9|2620.8|2616.8|2619.9|2615.9|1
1646661120000|2022-03-07 13:52:00|2619.4|2615.4|2618.8|2614.8|2619.4|2615.4|2618.8|2614.8|10
1646661130000|2022-03-07 13:52:10|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|1
1646661140000|2022-03-07 13:52:20|2619.1|2615.1|2618.8|2614.8|2619.1|2615.1|2618.8|2614.8|3
1646661150000|2022-03-07 13:52:30|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|0
1646661160000|2022-03-07 13:52:40|2619.1|2615.1|2619.4|2615.4|2619.4|2615.4|2619.1|2615.1|1
1646661180000|2022-03-07 13:53:00|2619.3|2615.3|2617.4|2613.4|2619.3|2615.3|2616.9|2612.9|12
1646661190000|2022-03-07 13:53:10|2617.8|2613.8|2618.8|2614.8|2618.8|2614.8|2617.8|2613.8|1
1646661210000|2022-03-07 13:53:30|2619.1|2615.1|2618.8|2614.8|2619.1|2615.1|2618.8|2614.8|1
1646661230000|2022-03-07 13:53:50|||||||||1
1646661240000|2022-03-07 13:54:00|2619.1|2615.1|2618.8|2614.8|2619.1|2615.1|2618.8|2614.8|1
1646661250000|2022-03-07 13:54:10|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|0
1646661260000|2022-03-07 13:54:20|2618.8|2614.8|2619.1|2615.1|2619.1|2615.1|2618.8|2614.8|0
1646661270000|2022-03-07 13:54:30|2618.8|2614.8|2619.4|2615.4|2619.4|2615.4|2618.8|2614.8|0
1646661280000|2022-03-07 13:54:40|2619.8|2615.8|2618.8|2614.8|2621.6|2617.6|2618.8|2614.8|34
1646661290000|2022-03-07 13:54:50|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|0
1646661300000|2022-03-07 13:55:00|2618.3|2614.3|2617.8|2613.8|2618.3|2614.3|2617.8|2613.8|1
1646661310000|2022-03-07 13:55:10|2616.8|2612.8|2616.8|2612.8|2617.1|2613.1|2616.8|2612.8|2
1646661320000|2022-03-07 13:55:20|2617.1|2613.1|2616.8|2612.8|2617.1|2613.1|2616.8|2612.8|0
1646661330000|2022-03-07 13:55:30|2616.1|2612.1|2614.8|2610.8|2616.1|2612.1|2614.8|2610.8|2
1646661350000|2022-03-07 13:55:50|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|122
1646661360000|2022-03-07 13:56:00|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|3
1646661370000|2022-03-07 13:56:10|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|7
1646661390000|2022-03-07 13:56:30|2614.8|2610.8|2614.1|2610.1|2614.8|2610.8|2613.8|2609.8|2
1646661400000|2022-03-07 13:56:40|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|0
1646661410000|2022-03-07 13:56:50|2613.6|2609.6|2612.4|2608.4|2613.6|2609.6|2612.4|2608.4|10
1646661420000|2022-03-07 13:57:00|2612.8|2608.8|2612.4|2608.4|2612.8|2608.8|2612.4|2608.4|0
1646661430000|2022-03-07 13:57:10|2612.3|2608.3|2611.9|2607.9|2612.3|2608.3|2611.9|2607.9|8
1646661440000|2022-03-07 13:57:20|2612.4|2608.4|2611.9|2607.9|2612.4|2608.4|2611.9|2607.9|3
1646661470000|2022-03-07 13:57:50|||||||||2
1646661480000|2022-03-07 13:58:00|2611.8|2607.8|2611.8|2607.8|2611.8|2607.8|2611.8|2607.8|0
1646661490000|2022-03-07 13:58:10|||||||||17
1646661500000|2022-03-07 13:58:20|||||||||3
1646661510000|2022-03-07 13:58:30|||||||||1
1646661520000|2022-03-07 13:58:40|||||||||1
1646661530000|2022-03-07 13:58:50|||||||||1
1646661540000|2022-03-07 13:59:00|||||||||2
1646661550000|2022-03-07 13:59:10|||||||||2
1646661560000|2022-03-07 13:59:20|2611.3|2607.3|2611.8|2607.8|2611.9|2607.9|2611.3|2607.3|6
1646661570000|2022-03-07 13:59:30|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|2611.4|2607.4|5
1646661600000|2022-03-07 14:00:00|2611.4|2607.4|2611.3|2607.3|2611.4|2607.4|2611.1|2607.1|1
1646661610000|2022-03-07 14:00:10|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|0
1646661620000|2022-03-07 14:00:20|2611.8|2607.8|2612.8|2608.8|2612.8|2608.8|2611.8|2607.8|18
1646661640000|2022-03-07 14:00:40|2615.6|2611.6|2614.8|2610.8|2616.1|2612.1|2614.8|2610.8|371
1646661650000|2022-03-07 14:00:50|2614.6|2610.6|2614.3|2610.3|2614.6|2610.6|2614.3|2610.3|3
1646661660000|2022-03-07 14:01:00|2613.9|2609.9|2614.3|2610.3|2614.4|2610.4|2613.9|2609.9|2
1646661680000|2022-03-07 14:01:20|2614.6|2610.6|2616.3|2612.3|2616.3|2612.3|2614.6|2610.6|6
1646661700000|2022-03-07 14:01:40|||||||||1
1646661720000|2022-03-07 14:02:00|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|1
1646661730000|2022-03-07 14:02:10|2616.8|2612.8|2617.6|2613.6|2617.6|2613.6|2616.8|2612.8|4
1646661740000|2022-03-07 14:02:20|||||||||3
1646661750000|2022-03-07 14:02:30|||||||||5
1646661760000|2022-03-07 14:02:40|2618.3|2614.3|2619.3|2615.3|2619.3|2615.3|2618.3|2614.3|22
1646661780000|2022-03-07 14:03:00|2620.4|2616.4|2622.4|2618.4|2622.9|2618.9|2620.4|2616.4|47
1646661790000|2022-03-07 14:03:10|2623.1|2619.1|2622.8|2618.8|2623.1|2619.1|2622.8|2618.8|1
1646661800000|2022-03-07 14:03:20|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|2
1646661810000|2022-03-07 14:03:30|2623.4|2619.4|2623.8|2619.8|2623.9|2619.9|2623.4|2619.4|6
1646661820000|2022-03-07 14:03:40|2623.4|2619.4|2622.8|2618.8|2623.4|2619.4|2622.8|2618.8|1
1646661830000|2022-03-07 14:03:50|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|8
1646661840000|2022-03-07 14:04:00|2623.1|2619.1|2625.8|2621.8|2625.8|2621.8|2623.1|2619.1|13
1646661850000|2022-03-07 14:04:10|2624.8|2620.8|2628.4|2624.4|2628.4|2624.4|2624.8|2620.8|56
1646661870000|2022-03-07 14:04:30|2628.3|2624.3|2627.3|2623.3|2628.3|2624.3|2627.3|2623.3|18
1646661880000|2022-03-07 14:04:40|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2
1646661900000|2022-03-07 14:05:00|2628.1|2624.1|2631.3|2627.3|2631.3|2627.3|2628.1|2624.1|45
1646661910000|2022-03-07 14:05:10|2631.6|2627.6|2633.3|2629.3|2633.3|2629.3|2631.3|2627.3|5
1646661920000|2022-03-07 14:05:20|2634|2630|2634.3|2630.3|2634.3|2630.3|2634|2630|8
1646661930000|2022-03-07 14:05:30|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|6
1646661940000|2022-03-07 14:05:40|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.3|2632.3|5
1646661950000|2022-03-07 14:05:50|2636.9|2632.9|2634.4|2630.4|2636.9|2632.9|2634.4|2630.4|31
1646661960000|2022-03-07 14:06:00|2634.8|2630.8|2636.4|2632.4|2636.4|2632.4|2634.8|2630.8|10
1646661970000|2022-03-07 14:06:10|2636.1|2632.1|2634.8|2630.8|2636.3|2632.3|2634.8|2630.8|6
1646661980000|2022-03-07 14:06:20|2634.4|2630.4|2634.8|2630.8|2634.9|2630.9|2634.4|2630.4|6
1646661990000|2022-03-07 14:06:30|2634.4|2630.4|2632.4|2628.4|2634.4|2630.4|2632.4|2628.4|11
1646662000000|2022-03-07 14:06:40|2632.1|2628.1|2631.8|2627.8|2632.1|2628.1|2631.4|2627.4|2
1646662010000|2022-03-07 14:06:50|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|0
1646662020000|2022-03-07 14:07:00|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|0
1646662030000|2022-03-07 14:07:10|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|0
1646662040000|2022-03-07 14:07:20|||||||||2
1646662050000|2022-03-07 14:07:30|2633.8|2629.8|2634.6|2630.6|2634.6|2630.6|2633.8|2629.8|11
1646662060000|2022-03-07 14:07:40|2635.1|2631.1|2636.8|2632.8|2636.8|2632.8|2635.1|2631.1|15
1646662070000|2022-03-07 14:07:50|2637.3|2633.3|2636.3|2632.3|2637.3|2633.3|2636.3|2632.3|15
1646662080000|2022-03-07 14:08:00|2636.4|2632.4|2635.4|2631.4|2636.4|2632.4|2635.3|2631.3|6
1646662090000|2022-03-07 14:08:10|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2
1646662100000|2022-03-07 14:08:20|2634.4|2630.4|2634.4|2630.4|2634.8|2630.8|2634.4|2630.4|2
1646662130000|2022-03-07 14:08:50|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|6
1646662140000|2022-03-07 14:09:00|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|1
1646662150000|2022-03-07 14:09:10|2634.3|2630.3|2635.9|2631.9|2635.9|2631.9|2632.4|2628.4|23
1646662160000|2022-03-07 14:09:20|2635.8|2631.8|2635.4|2631.4|2635.8|2631.8|2635.4|2631.4|0
1646662170000|2022-03-07 14:09:30|2635.3|2631.3|2635.4|2631.4|2635.4|2631.4|2634.9|2630.9|13
1646662180000|2022-03-07 14:09:40|2635.9|2631.9|2635.4|2631.4|2635.9|2631.9|2635.4|2631.4|2
1646662190000|2022-03-07 14:09:50|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|1
1646662210000|2022-03-07 14:10:10|2635.4|2631.4|2635.8|2631.8|2635.8|2631.8|2635.4|2631.4|3
1646662220000|2022-03-07 14:10:20|2635.3|2631.3|2634.3|2630.3|2635.8|2631.8|2634.3|2630.3|1
1646662240000|2022-03-07 14:10:40|2634.8|2630.8|2635.9|2631.9|2635.9|2631.9|2634.4|2630.4|5
1646662260000|2022-03-07 14:11:00|2635.4|2631.4|2637.6|2633.6|2637.6|2633.6|2635.3|2631.3|12
1646662270000|2022-03-07 14:11:10|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|0
1646662280000|2022-03-07 14:11:20|||||||||1
1646662290000|2022-03-07 14:11:30|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|1
1646662320000|2022-03-07 14:12:00|2637.4|2633.4|2638.3|2634.3|2638.6|2634.6|2637.4|2633.4|1
1646662330000|2022-03-07 14:12:10|2638.4|2634.4|2638.9|2634.9|2639.1|2635.1|2638.3|2634.3|5
1646662340000|2022-03-07 14:12:20|2639.1|2635.1|2639.6|2635.6|2639.6|2635.6|2639.1|2635.1|6
1646662350000|2022-03-07 14:12:30|2639.9|2635.9|2640.1|2636.1|2640.1|2636.1|2639.9|2635.9|1
1646662360000|2022-03-07 14:12:40|2639.8|2635.8|2640.1|2636.1|2640.1|2636.1|2639.6|2635.6|0
1646662380000|2022-03-07 14:13:00|2640.6|2636.6|2640.1|2636.1|2640.6|2636.6|2640.1|2636.1|0
1646662390000|2022-03-07 14:13:10|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|0
1646662400000|2022-03-07 14:13:20|2641.6|2637.6|2642.3|2638.3|2642.3|2638.3|2641.6|2637.6|18
1646662410000|2022-03-07 14:13:30|2642.4|2638.4|2642.1|2638.1|2642.4|2638.4|2641.6|2637.6|4
1646662420000|2022-03-07 14:13:40|2641.6|2637.6|2642.1|2638.1|2642.1|2638.1|2641.6|2637.6|2
1646662430000|2022-03-07 14:13:50|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|4
1646662440000|2022-03-07 14:14:00|2643.1|2639.1|2643.4|2639.4|2643.4|2639.4|2643.1|2639.1|5
1646662450000|2022-03-07 14:14:10|2643.6|2639.6|2643.9|2639.9|2643.9|2639.9|2643.4|2639.4|8
1646662460000|2022-03-07 14:14:20|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|0
1646662470000|2022-03-07 14:14:30|2644.4|2640.4|2645.4|2641.4|2645.4|2641.4|2644.4|2640.4|12
1646662480000|2022-03-07 14:14:40|2644.4|2640.4|2644.8|2640.8|2644.9|2640.9|2644.4|2640.4|8
1646662490000|2022-03-07 14:14:50|2644.4|2640.4|2642.8|2638.8|2644.4|2640.4|2642.8|2638.8|7
1646662500000|2022-03-07 14:15:00|2643.8|2639.8|2644.3|2640.3|2644.4|2640.4|2643.3|2639.3|8
1646662510000|2022-03-07 14:15:10|2644.8|2640.8|2644.8|2640.8|2645.4|2641.4|2644.4|2640.4|4
1646662520000|2022-03-07 14:15:20|2644.4|2640.4|2644.3|2640.3|2644.4|2640.4|2644.3|2640.3|14
1646662530000|2022-03-07 14:15:30|2644.8|2640.8|2644.4|2640.4|2645.3|2641.3|2644.4|2640.4|8
1646662550000|2022-03-07 14:15:50|2644.3|2640.3|2645.4|2641.4|2645.4|2641.4|2644.3|2640.3|16
1646662560000|2022-03-07 14:16:00|2645.3|2641.3|2642.8|2638.8|2645.3|2641.3|2642.8|2638.8|5
1646662570000|2022-03-07 14:16:10|2642.3|2638.3|2640.4|2636.4|2642.3|2638.3|2640.4|2636.4|1
1646662580000|2022-03-07 14:16:20|2640.8|2636.8|2639.9|2635.9|2640.8|2636.8|2639.9|2635.9|5
1646662590000|2022-03-07 14:16:30|2639.8|2635.8|2640.3|2636.3|2640.3|2636.3|2639.8|2635.8|2
1646662600000|2022-03-07 14:16:40|2639.9|2635.9|2639.3|2635.3|2640.1|2636.1|2639.3|2635.3|4
1646662610000|2022-03-07 14:16:50|2639.4|2635.4|2639.8|2635.8|2639.8|2635.8|2638.3|2634.3|9
1646662620000|2022-03-07 14:17:00|2639.4|2635.4|2639.8|2635.8|2639.8|2635.8|2639.4|2635.4|1
1646662650000|2022-03-07 14:17:30|2639.4|2635.4|2639.8|2635.8|2639.8|2635.8|2639.4|2635.4|1
1646662660000|2022-03-07 14:17:40|2640.1|2636.1|2640.8|2636.8|2640.8|2636.8|2640.1|2636.1|0
1646662680000|2022-03-07 14:18:00|2640.4|2636.4|2640.8|2636.8|2640.8|2636.8|2640.4|2636.4|27
1646662690000|2022-03-07 14:18:10|2641.3|2637.3|2640.8|2636.8|2641.3|2637.3|2640.8|2636.8|2
1646662710000|2022-03-07 14:18:30|2641.1|2637.1|2640.8|2636.8|2641.3|2637.3|2640.4|2636.4|4
1646662720000|2022-03-07 14:18:40|2640.4|2636.4|2639.8|2635.8|2640.4|2636.4|2639.4|2635.4|5
1646662730000|2022-03-07 14:18:50|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|0
1646662740000|2022-03-07 14:19:00|2639.1|2635.1|2638.9|2634.9|2639.1|2635.1|2638.9|2634.9|0
1646662750000|2022-03-07 14:19:10|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|0
1646662770000|2022-03-07 14:19:30|2639.1|2635.1|2640.4|2636.4|2640.4|2636.4|2639.1|2635.1|11
1646662790000|2022-03-07 14:19:50|2640.1|2636.1|2639.8|2635.8|2640.1|2636.1|2639.4|2635.4|6
1646662810000|2022-03-07 14:20:10|2640.3|2636.3|2640.8|2636.8|2641.3|2637.3|2640.3|2636.3|14
1646662850000|2022-03-07 14:20:50|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|0
1646662860000|2022-03-07 14:21:00|2640.3|2636.3|2640.3|2636.3|2640.4|2636.4|2640.3|2636.3|3
1646662870000|2022-03-07 14:21:10|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|3
1646662880000|2022-03-07 14:21:20|2640.8|2636.8|2642.1|2638.1|2642.1|2638.1|2640.8|2636.8|2
1646662890000|2022-03-07 14:21:30|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|1
1646662900000|2022-03-07 14:21:40|2643.3|2639.3|2643.8|2639.8|2643.8|2639.8|2643.3|2639.3|9
1646662910000|2022-03-07 14:21:50|2643.4|2639.4|2643.4|2639.4|2643.8|2639.8|2643.4|2639.4|0
1646662920000|2022-03-07 14:22:00|2643.3|2639.3|2643.4|2639.4|2643.4|2639.4|2643.3|2639.3|8
1646662930000|2022-03-07 14:22:10|2643.3|2639.3|2643.4|2639.4|2643.6|2639.6|2643.3|2639.3|6
1646662940000|2022-03-07 14:22:20|2642.8|2638.8|2642.4|2638.4|2642.8|2638.8|2642.4|2638.4|4
1646662950000|2022-03-07 14:22:30|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2
1646662960000|2022-03-07 14:22:40|2641.4|2637.4|2641.4|2637.4|2641.6|2637.6|2641.3|2637.3|9
1646662980000|2022-03-07 14:23:00|2641.3|2637.3|2640.4|2636.4|2641.3|2637.3|2640.4|2636.4|1
1646662990000|2022-03-07 14:23:10|2640.6|2636.6|2642.4|2638.4|2642.4|2638.4|2640.6|2636.6|2
1646663000000|2022-03-07 14:23:20|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|1
1646663010000|2022-03-07 14:23:30|2641.4|2637.4|2642.6|2638.6|2642.6|2638.6|2641.4|2637.4|7
1646663020000|2022-03-07 14:23:40|||||||||1
1646663040000|2022-03-07 14:24:00|2642.4|2638.4|2643.1|2639.1|2643.1|2639.1|2642.4|2638.4|3
1646663050000|2022-03-07 14:24:10|||||||||2
1646663060000|2022-03-07 14:24:20|2644.1|2640.1|2644.4|2640.4|2644.6|2640.6|2644.1|2640.1|29
1646663070000|2022-03-07 14:24:30|2644.6|2640.6|2645.3|2641.3|2645.3|2641.3|2644.6|2640.6|11
1646663080000|2022-03-07 14:24:40|||||||||4
1646663090000|2022-03-07 14:24:50|2644.9|2640.9|2644.6|2640.6|2644.9|2640.9|2644.4|2640.4|5
1646663100000|2022-03-07 14:25:00|2644.4|2640.4|2644.9|2640.9|2645.1|2641.1|2644.4|2640.4|14
1646663110000|2022-03-07 14:25:10|2645.3|2641.3|2644.8|2640.8|2645.3|2641.3|2644.6|2640.6|4
1646663120000|2022-03-07 14:25:20|2645.3|2641.3|2644.4|2640.4|2645.3|2641.3|2644.4|2640.4|1
1646663130000|2022-03-07 14:25:30|2644.6|2640.6|2644.9|2640.9|2644.9|2640.9|2644.6|2640.6|14
1646663150000|2022-03-07 14:25:50|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|1
1646663160000|2022-03-07 14:26:00|2644.4|2640.4|2644.4|2640.4|2644.6|2640.6|2644.3|2640.3|6
1646663170000|2022-03-07 14:26:10|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|1
1646663180000|2022-03-07 14:26:20|2645.3|2641.3|2644.9|2640.9|2645.3|2641.3|2644.6|2640.6|2
1646663190000|2022-03-07 14:26:30|2645.3|2641.3|2644.6|2640.6|2645.3|2641.3|2644.6|2640.6|3
1646663200000|2022-03-07 14:26:40|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|0
1646663210000|2022-03-07 14:26:50|2643.6|2639.6|2641.6|2637.6|2643.6|2639.6|2641.6|2637.6|126
1646663220000|2022-03-07 14:27:00|2641.3|2637.3|2641.1|2637.1|2641.3|2637.3|2640.8|2636.8|6
1646663230000|2022-03-07 14:27:10|2641.4|2637.4|2640.8|2636.8|2641.6|2637.6|2640.8|2636.8|7
1646663240000|2022-03-07 14:27:20|2639.8|2635.8|2639.3|2635.3|2639.8|2635.8|2639.3|2635.3|8
1646663250000|2022-03-07 14:27:30|2639.6|2635.6|2639.8|2635.8|2639.8|2635.8|2639.6|2635.6|2
1646663260000|2022-03-07 14:27:40|2639.4|2635.4|2639.3|2635.3|2639.4|2635.4|2639.3|2635.3|1
1646663270000|2022-03-07 14:27:50|||||||||1
1646663290000|2022-03-07 14:28:10|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|1
1646663320000|2022-03-07 14:28:40|2639.8|2635.8|2640.1|2636.1|2640.6|2636.6|2639.8|2635.8|3
1646663330000|2022-03-07 14:28:50|2641.6|2637.6|2640.3|2636.3|2641.8|2637.8|2640.3|2636.3|13
1646663340000|2022-03-07 14:29:00|2640.6|2636.6|2640.3|2636.3|2640.8|2636.8|2640.3|2636.3|9
1646663380000|2022-03-07 14:29:40|2639.9|2635.9|2640.1|2636.1|2640.1|2636.1|2639.8|2635.8|3
1646663390000|2022-03-07 14:29:50|2640.4|2636.4|2640.4|2636.4|2640.6|2636.6|2640.1|2636.1|3
1646663400000|2022-03-07 14:30:00|2640.6|2636.6|2641.1|2637.1|2641.1|2637.1|2640.1|2636.1|5
1646663410000|2022-03-07 14:30:10|2641.3|2637.3|2641.1|2637.1|2641.3|2637.3|2641.1|2637.1|0
1646663420000|2022-03-07 14:30:20|2641.8|2637.8|2641.8|2637.8|2642.6|2638.6|2641.8|2637.8|3
1646663430000|2022-03-07 14:30:30|2641.9|2637.9|2641.8|2637.8|2642.6|2638.6|2641.8|2637.8|5
1646663440000|2022-03-07 14:30:40|2640.6|2636.6|2640.3|2636.3|2640.8|2636.8|2640.3|2636.3|11
1646663460000|2022-03-07 14:31:00|2639.9|2635.9|2639.8|2635.8|2640.6|2636.6|2639.8|2635.8|5
1646663470000|2022-03-07 14:31:10|2639.6|2635.6|2639.8|2635.8|2640.6|2636.6|2639.6|2635.6|16
1646663480000|2022-03-07 14:31:20|2640.1|2636.1|2640.1|2636.1|2640.6|2636.6|2640.1|2636.1|5
1646663500000|2022-03-07 14:31:40|||||||||3
1646663510000|2022-03-07 14:31:50|2641.1|2637.1|2642.6|2638.6|2642.6|2638.6|2641.1|2637.1|4
1646663520000|2022-03-07 14:32:00|2642.8|2638.8|2644.1|2640.1|2644.1|2640.1|2642.8|2638.8|6
1646663530000|2022-03-07 14:32:10|2644.6|2640.6|2644.8|2640.8|2644.8|2640.8|2644.6|2640.6|12
1646663560000|2022-03-07 14:32:40|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|3
1646663570000|2022-03-07 14:32:50|2644.8|2640.8|2645.6|2641.6|2645.6|2641.6|2644.8|2640.8|6
1646663580000|2022-03-07 14:33:00|||||||||1
1646663590000|2022-03-07 14:33:10|||||||||2
1646663600000|2022-03-07 14:33:20|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|1
1646663610000|2022-03-07 14:33:30|2645.6|2641.6|2645.8|2641.8|2645.9|2641.9|2645.6|2641.6|9
1646663620000|2022-03-07 14:33:40|2645.9|2641.9|2646.6|2642.6|2646.6|2642.6|2645.9|2641.9|21
1646663630000|2022-03-07 14:33:50|2646.3|2642.3|2646.1|2642.1|2646.3|2642.3|2645.1|2641.1|36
1646663640000|2022-03-07 14:34:00|2646.4|2642.4|2645.8|2641.8|2646.6|2642.6|2645.8|2641.8|21
1646663650000|2022-03-07 14:34:10|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|0
1646663660000|2022-03-07 14:34:20|2645.6|2641.6|2645.4|2641.4|2645.6|2641.6|2644.9|2640.9|14
1646663670000|2022-03-07 14:34:30|2645.6|2641.6|2645.4|2641.4|2645.6|2641.6|2645.4|2641.4|3
1646663680000|2022-03-07 14:34:40|2644.9|2640.9|2645.4|2641.4|2645.4|2641.4|2643.9|2639.9|12
1646663690000|2022-03-07 14:34:50|2644.9|2640.9|2645.4|2641.4|2645.4|2641.4|2644.9|2640.9|0
1646663700000|2022-03-07 14:35:00|2644.9|2640.9|2645.8|2641.8|2645.8|2641.8|2644.9|2640.9|2
1646663710000|2022-03-07 14:35:10|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|0
1646663720000|2022-03-07 14:35:20|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|6
1646663740000|2022-03-07 14:35:40|||||||||6
1646663750000|2022-03-07 14:35:50|||||||||23
1646663760000|2022-03-07 14:36:00|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|18
1646663770000|2022-03-07 14:36:10|2646.4|2642.4|2646.3|2642.3|2646.4|2642.4|2646.3|2642.3|0
1646663780000|2022-03-07 14:36:20|2645.9|2641.9|2645.8|2641.8|2645.9|2641.9|2645.4|2641.4|6
1646663790000|2022-03-07 14:36:30|2645.9|2641.9|2645.8|2641.8|2645.9|2641.9|2645.3|2641.3|0
1646663800000|2022-03-07 14:36:40|2646.3|2642.3|2646.6|2642.6|2646.6|2642.6|2646.1|2642.1|0
1646663810000|2022-03-07 14:36:50|2646.1|2642.1|2646.1|2642.1|2646.4|2642.4|2646.1|2642.1|5
1646663820000|2022-03-07 14:37:00|||||||||1
1646663830000|2022-03-07 14:37:10|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|0
1646663840000|2022-03-07 14:37:20|2646.6|2642.6|2645.1|2641.1|2646.6|2642.6|2645.1|2641.1|23
1646663850000|2022-03-07 14:37:30|2644.9|2640.9|2644.3|2640.3|2645.4|2641.4|2644.3|2640.3|2
1646663860000|2022-03-07 14:37:40|2645.3|2641.3|2644.4|2640.4|2645.3|2641.3|2644.4|2640.4|6
1646663880000|2022-03-07 14:38:00|2644.8|2640.8|2645.3|2641.3|2645.3|2641.3|2644.8|2640.8|1
1646663890000|2022-03-07 14:38:10|2645.6|2641.6|2646.3|2642.3|2646.3|2642.3|2645.6|2641.6|1
1646663910000|2022-03-07 14:38:30|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|7
1646663930000|2022-03-07 14:38:50|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|13
1646663940000|2022-03-07 14:39:00|2646.3|2642.3|2645.9|2641.9|2646.4|2642.4|2645.9|2641.9|10
1646663970000|2022-03-07 14:39:30|2646.4|2642.4|2646.1|2642.1|2646.4|2642.4|2646.1|2642.1|63
1646664000000|2022-03-07 14:40:00|2645.4|2641.4|2644.3|2640.3|2645.8|2641.8|2643.6|2639.6|27
1646664020000|2022-03-07 14:40:20|2644.4|2640.4|2643.4|2639.4|2644.4|2640.4|2643.4|2639.4|4
1646664030000|2022-03-07 14:40:30|2643.6|2639.6|2643.4|2639.4|2643.6|2639.6|2643.4|2639.4|4
1646664040000|2022-03-07 14:40:40|||||||||2
1646664060000|2022-03-07 14:41:00|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|1
1646664080000|2022-03-07 14:41:20|2644.3|2640.3|2643.6|2639.6|2644.4|2640.4|2643.6|2639.6|8
1646664090000|2022-03-07 14:41:30|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|0
1646664100000|2022-03-07 14:41:40|2644.4|2640.4|2643.9|2639.9|2644.6|2640.6|2643.4|2639.4|3
1646664110000|2022-03-07 14:41:50|2644.3|2640.3|2643.9|2639.9|2644.3|2640.3|2643.9|2639.9|3
1646664120000|2022-03-07 14:42:00|2644.3|2640.3|2644.4|2640.4|2644.4|2640.4|2643.9|2639.9|3
1646664130000|2022-03-07 14:42:10|2644.3|2640.3|2644.4|2640.4|2644.4|2640.4|2644.3|2640.3|6
1646664140000|2022-03-07 14:42:20|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2
1646664150000|2022-03-07 14:42:30|2643.9|2639.9|2642.4|2638.4|2643.9|2639.9|2642.4|2638.4|7
1646664160000|2022-03-07 14:42:40|2642.3|2638.3|2640.4|2636.4|2642.3|2638.3|2640.4|2636.4|7
1646664170000|2022-03-07 14:42:50|2639.6|2635.6|2637.8|2633.8|2639.6|2635.6|2637.4|2633.4|10
1646664190000|2022-03-07 14:43:10|2637.9|2633.9|2638.4|2634.4|2638.4|2634.4|2637.9|2633.9|12
1646664210000|2022-03-07 14:43:30|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|6
1646664220000|2022-03-07 14:43:40|2638.4|2634.4|2638.9|2634.9|2639.3|2635.3|2638.4|2634.4|5
1646664240000|2022-03-07 14:44:00|2639.3|2635.3|2639.3|2635.3|2640.3|2636.3|2639.3|2635.3|1
1646664250000|2022-03-07 14:44:10|2639.8|2635.8|2639.3|2635.3|2639.8|2635.8|2639.3|2635.3|1
1646664260000|2022-03-07 14:44:20|2640|2636|2641.1|2637.1|2641.1|2637.1|2640|2636|5
1646664270000|2022-03-07 14:44:30|2641.3|2637.3|2641.6|2637.6|2641.6|2637.6|2640.3|2636.3|4
1646664280000|2022-03-07 14:44:40|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.4|2637.4|1
1646664290000|2022-03-07 14:44:50|2641.4|2637.4|2641.4|2637.4|2641.8|2637.8|2641.4|2637.4|0
1646664300000|2022-03-07 14:45:00|2641.3|2637.3|2636.6|2632.6|2641.3|2637.3|2635.8|2631.8|12
1646664310000|2022-03-07 14:45:10|2636.8|2632.8|2634.8|2630.8|2636.8|2632.8|2634.8|2630.8|10
1646664320000|2022-03-07 14:45:20|2634.3|2630.3|2634.3|2630.3|2635.4|2631.4|2634.1|2630.1|15
1646664330000|2022-03-07 14:45:30|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2
1646664340000|2022-03-07 14:45:40|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|3
1646664350000|2022-03-07 14:45:50|2633.9|2629.9|2632.8|2628.8|2633.9|2629.9|2632.8|2628.8|29
1646664360000|2022-03-07 14:46:00|2632.9|2628.9|2633.8|2629.8|2633.8|2629.8|2632.9|2628.9|11
1646664370000|2022-03-07 14:46:10|2634.1|2630.1|2633.9|2629.9|2634.1|2630.1|2633.9|2629.9|4
1646664380000|2022-03-07 14:46:20|2633.8|2629.8|2632.9|2628.9|2633.8|2629.8|2632.6|2628.6|3
1646664390000|2022-03-07 14:46:30|||||||||2
1646664400000|2022-03-07 14:46:40|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|0
1646664410000|2022-03-07 14:46:50|2634.8|2630.8|2635.4|2631.4|2635.8|2631.8|2634.8|2630.8|8
1646664420000|2022-03-07 14:47:00|2635.9|2631.9|2636.4|2632.4|2636.4|2632.4|2635.9|2631.9|1
1646664430000|2022-03-07 14:47:10|2635.8|2631.8|2635.6|2631.6|2635.8|2631.8|2635.6|2631.6|2
1646664440000|2022-03-07 14:47:20|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2
1646664450000|2022-03-07 14:47:30|2634.9|2630.9|2634.8|2630.8|2634.9|2630.9|2634.4|2630.4|3
1646664460000|2022-03-07 14:47:40|2634.4|2630.4|2634.8|2630.8|2634.8|2630.8|2632.9|2628.9|20
1646664470000|2022-03-07 14:47:50|2635.4|2631.4|2634.4|2630.4|2635.8|2631.8|2633.9|2629.9|12
1646664480000|2022-03-07 14:48:00|2634.3|2630.3|2634.4|2630.4|2634.8|2630.8|2634.3|2630.3|27
1646664490000|2022-03-07 14:48:10|2634.6|2630.6|2634.8|2630.8|2635.1|2631.1|2634.6|2630.6|2
1646664500000|2022-03-07 14:48:20|2634.6|2630.6|2634.3|2630.3|2634.6|2630.6|2633.9|2629.9|2
1646664510000|2022-03-07 14:48:30|2633.9|2629.9|2633.8|2629.8|2633.9|2629.9|2633.8|2629.8|3
1646664520000|2022-03-07 14:48:40|2632.6|2628.6|2632.9|2628.9|2632.9|2628.9|2632.3|2628.3|20
1646664530000|2022-03-07 14:48:50|2633.3|2629.3|2631.9|2627.9|2633.4|2629.4|2631.9|2627.9|4
1646664540000|2022-03-07 14:49:00|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|0
1646664550000|2022-03-07 14:49:10|2631.6|2627.6|2631.4|2627.4|2631.6|2627.6|2630.9|2626.9|6
1646664570000|2022-03-07 14:49:30|2631.3|2627.3|2630.4|2626.4|2631.3|2627.3|2630.4|2626.4|2
1646664580000|2022-03-07 14:49:40|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|1
1646664590000|2022-03-07 14:49:50|||||||||10
1646664600000|2022-03-07 14:50:00|2629.8|2625.8|2631.3|2627.3|2631.3|2627.3|2629.8|2625.8|7
1646664610000|2022-03-07 14:50:10|2631.8|2627.8|2631.4|2627.4|2631.8|2627.8|2631.4|2627.4|1
1646664620000|2022-03-07 14:50:20|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|0
1646664630000|2022-03-07 14:50:30|2630.8|2626.8|2631.3|2627.3|2631.3|2627.3|2630.8|2626.8|0
1646664640000|2022-03-07 14:50:40|||||||||3
1646664650000|2022-03-07 14:50:50|2630.9|2626.9|2631.9|2627.9|2632.3|2628.3|2630.9|2626.9|10
1646664660000|2022-03-07 14:51:00|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2
1646664670000|2022-03-07 14:51:10|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.3|2628.3|2
1646664680000|2022-03-07 14:51:20|2631.9|2627.9|2632.1|2628.1|2632.1|2628.1|2631.4|2627.4|9
1646664690000|2022-03-07 14:51:30|2632.3|2628.3|2630.9|2626.9|2632.3|2628.3|2630.9|2626.9|14
1646664700000|2022-03-07 14:51:40|2630.6|2626.6|2630.8|2626.8|2630.8|2626.8|2630.6|2626.6|5
1646664710000|2022-03-07 14:51:50|2631.8|2627.8|2631.3|2627.3|2631.8|2627.8|2631.3|2627.3|3
1646664720000|2022-03-07 14:52:00|2631.6|2627.6|2630.9|2626.9|2631.6|2627.6|2630.9|2626.9|5
1646664730000|2022-03-07 14:52:10|2631.1|2627.1|2631.6|2627.6|2631.8|2627.8|2631.1|2627.1|0
1646664750000|2022-03-07 14:52:30|2632.3|2628.3|2631.9|2627.9|2632.3|2628.3|2631.8|2627.8|33
1646664760000|2022-03-07 14:52:40|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|0
1646664770000|2022-03-07 14:52:50|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|6
1646664780000|2022-03-07 14:53:00|2630.8|2626.8|2630.4|2626.4|2630.8|2626.8|2630.4|2626.4|6
1646664790000|2022-03-07 14:53:10|2630.8|2626.8|2628.1|2624.1|2630.8|2626.8|2628.1|2624.1|37
1646664800000|2022-03-07 14:53:20|2628.9|2624.9|2628.6|2624.6|2629.1|2625.1|2628.3|2624.3|4
1646664810000|2022-03-07 14:53:30|||||||||1
1646664820000|2022-03-07 14:53:40|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.6|2624.6|1
1646664830000|2022-03-07 14:53:50|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|1
1646664840000|2022-03-07 14:54:00|2628.9|2624.9|2628.8|2624.8|2628.9|2624.9|2628.3|2624.3|5
1646664850000|2022-03-07 14:54:10|2628.9|2624.9|2628.1|2624.1|2628.9|2624.9|2628.1|2624.1|5
1646664860000|2022-03-07 14:54:20|||||||||4
1646664870000|2022-03-07 14:54:30|2627.8|2623.8|2626.3|2622.3|2627.8|2623.8|2625.8|2621.8|11
1646664880000|2022-03-07 14:54:40|2625.8|2621.8|2626.1|2622.1|2626.1|2622.1|2625.8|2621.8|2
1646664890000|2022-03-07 14:54:50|2625.3|2621.3|2625.1|2621.1|2625.3|2621.3|2625.1|2621.1|5
1646664900000|2022-03-07 14:55:00|2624.6|2620.6|2625.1|2621.1|2625.1|2621.1|2624.6|2620.6|7
1646664910000|2022-03-07 14:55:10|||||||||1
1646664920000|2022-03-07 14:55:20|2624.9|2620.9|2624.6|2620.6|2624.9|2620.9|2624.6|2620.6|5
1646664930000|2022-03-07 14:55:30|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|8
1646664940000|2022-03-07 14:55:40|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2
1646664950000|2022-03-07 14:55:50|2625.1|2621.1|2624.8|2620.8|2625.1|2621.1|2624.8|2620.8|3
1646664960000|2022-03-07 14:56:00|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|6
1646664970000|2022-03-07 14:56:10|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2
1646664980000|2022-03-07 14:56:20|2625.1|2621.1|2624.1|2620.1|2625.1|2621.1|2624.1|2620.1|7
1646664990000|2022-03-07 14:56:30|2623.8|2619.8|2624.1|2620.1|2624.1|2620.1|2623.8|2619.8|25
1646665000000|2022-03-07 14:56:40|2623.8|2619.8|2623.8|2619.8|2624.1|2620.1|2623.8|2619.8|4
1646665020000|2022-03-07 14:57:00|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|0
1646665030000|2022-03-07 14:57:10|2625.1|2621.1|2627.1|2623.1|2627.1|2623.1|2625.1|2621.1|10
1646665040000|2022-03-07 14:57:20|2627.6|2623.6|2627.9|2623.9|2627.9|2623.9|2627.6|2623.6|4
1646665050000|2022-03-07 14:57:30|2627.3|2623.3|2627.8|2623.8|2627.8|2623.8|2627.3|2623.3|13
1646665060000|2022-03-07 14:57:40|||||||||5
1646665070000|2022-03-07 14:57:50|||||||||4
1646665080000|2022-03-07 14:58:00|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|4
1646665090000|2022-03-07 14:58:10|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|7
1646665100000|2022-03-07 14:58:20|||||||||4
1646665110000|2022-03-07 14:58:30|||||||||7
1646665120000|2022-03-07 14:58:40|||||||||3
1646665130000|2022-03-07 14:58:50|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|4
1646665140000|2022-03-07 14:59:00|2627.1|2623.1|2626.8|2622.8|2627.1|2623.1|2626.8|2622.8|8
1646665150000|2022-03-07 14:59:10|2627.1|2623.1|2627.3|2623.3|2627.8|2623.8|2627.1|2623.1|2
1646665160000|2022-03-07 14:59:20|||||||||3
1646665170000|2022-03-07 14:59:30|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|0
1646665180000|2022-03-07 14:59:40|2627.4|2623.4|2628.1|2624.1|2628.1|2624.1|2627.3|2623.3|2
1646665190000|2022-03-07 14:59:50|2627.6|2623.6|2627.3|2623.3|2627.6|2623.6|2627.3|2623.3|2
1646665200000|2022-03-07 15:00:00|2628.1|2624.1|2630.1|2626.1|2630.1|2626.1|2627.8|2623.8|35
1646665210000|2022-03-07 15:00:10|2630.3|2626.3|2629.4|2625.4|2630.3|2626.3|2629.4|2625.4|26
1646665220000|2022-03-07 15:00:20|2629.8|2625.8|2629.8|2625.8|2630.1|2626.1|2629.8|2625.8|0
1646665230000|2022-03-07 15:00:30|||||||||1
1646665250000|2022-03-07 15:00:50|2630.3|2626.3|2630.8|2626.8|2631.3|2627.3|2630.3|2626.3|6
1646665260000|2022-03-07 15:01:00|2631.1|2627.1|2630.8|2626.8|2631.1|2627.1|2630.8|2626.8|2
1646665270000|2022-03-07 15:01:10|2631.1|2627.1|2632.1|2628.1|2632.1|2628.1|2631.1|2627.1|1
1646665280000|2022-03-07 15:01:20|2631.3|2627.3|2632.1|2628.1|2632.1|2628.1|2631.3|2627.3|2
1646665290000|2022-03-07 15:01:30|2631.8|2627.8|2630.8|2626.8|2631.8|2627.8|2630.8|2626.8|3
1646665300000|2022-03-07 15:01:40|2631.1|2627.1|2630.8|2626.8|2631.1|2627.1|2630.8|2626.8|9
1646665320000|2022-03-07 15:02:00|2631.1|2627.1|2631.3|2627.3|2631.3|2627.3|2631.1|2627.1|3
1646665330000|2022-03-07 15:02:10|||||||||1
1646665340000|2022-03-07 15:02:20|2630.8|2626.8|2632.1|2628.1|2632.1|2628.1|2630.8|2626.8|6
1646665350000|2022-03-07 15:02:30|2631.8|2627.8|2632.1|2628.1|2632.1|2628.1|2631.8|2627.8|1
1646665360000|2022-03-07 15:02:40|||||||||1
1646665370000|2022-03-07 15:02:50|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|1
1646665380000|2022-03-07 15:03:00|2632.4|2628.4|2633.1|2629.1|2633.1|2629.1|2632.4|2628.4|7
1646665400000|2022-03-07 15:03:20|2632.8|2628.8|2633.3|2629.3|2633.3|2629.3|2632.8|2628.8|7
1646665410000|2022-03-07 15:03:30|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|0
1646665420000|2022-03-07 15:03:40|2632.8|2628.8|2633.1|2629.1|2633.1|2629.1|2632.8|2628.8|2
1646665430000|2022-03-07 15:03:50|2633.3|2629.3|2635.1|2631.1|2635.1|2631.1|2633.3|2629.3|10
1646665440000|2022-03-07 15:04:00|2634.8|2630.8|2634.6|2630.6|2635.1|2631.1|2634.6|2630.6|5
1646665450000|2022-03-07 15:04:10|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|0
1646665470000|2022-03-07 15:04:30|||||||||6
1646665480000|2022-03-07 15:04:40|2635.4|2631.4|2636.1|2632.1|2636.1|2632.1|2635.4|2631.4|2
1646665490000|2022-03-07 15:04:50|2636.3|2632.3|2637.1|2633.1|2637.1|2633.1|2636.3|2632.3|1
1646665500000|2022-03-07 15:05:00|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|6
1646665510000|2022-03-07 15:05:10|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|0
1646665530000|2022-03-07 15:05:30|||||||||1
1646665540000|2022-03-07 15:05:40|2636.6|2632.6|2636.8|2632.8|2636.8|2632.8|2636.6|2632.6|5
1646665560000|2022-03-07 15:06:00|2636.6|2632.6|2633.9|2629.9|2636.6|2632.6|2633.3|2629.3|9
1646665570000|2022-03-07 15:06:10|2634.1|2630.1|2633.3|2629.3|2634.1|2630.1|2633.3|2629.3|3
1646665580000|2022-03-07 15:06:20|2632.3|2628.3|2632.1|2628.1|2632.3|2628.3|2632.1|2628.1|14
1646665590000|2022-03-07 15:06:30|2631.4|2627.4|2632.1|2628.1|2632.1|2628.1|2631.3|2627.3|4
1646665600000|2022-03-07 15:06:40|2632.3|2628.3|2631.3|2627.3|2632.3|2628.3|2631.3|2627.3|6
1646665610000|2022-03-07 15:06:50|2631.6|2627.6|2631.6|2627.6|2631.8|2627.8|2631.3|2627.3|2
1646665620000|2022-03-07 15:07:00|2631.8|2627.8|2632.3|2628.3|2632.3|2628.3|2631.8|2627.8|4
1646665630000|2022-03-07 15:07:10|||||||||1
1646665660000|2022-03-07 15:07:40|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|7
1646665680000|2022-03-07 15:08:00|||||||||13
1646665690000|2022-03-07 15:08:10|||||||||1
1646665740000|2022-03-07 15:09:00|||||||||4
1646665750000|2022-03-07 15:09:10|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|0
1646665760000|2022-03-07 15:09:20|2633.3|2629.3|2633.6|2629.6|2633.6|2629.6|2633.3|2629.3|1
1646665790000|2022-03-07 15:09:50|2633.3|2629.3|2631.3|2627.3|2633.3|2629.3|2631.3|2627.3|8
1646665800000|2022-03-07 15:10:00|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.3|2627.3|6
1646665810000|2022-03-07 15:10:10|2631.3|2627.3|2629.3|2625.3|2631.3|2627.3|2629.3|2625.3|9
1646665820000|2022-03-07 15:10:20|2628.8|2624.8|2629.1|2625.1|2629.3|2625.3|2628.4|2624.4|5
1646665830000|2022-03-07 15:10:30|2628.8|2624.8|2629.1|2625.1|2629.1|2625.1|2628.8|2624.8|0
1646665840000|2022-03-07 15:10:40|2629.3|2625.3|2628.4|2624.4|2629.3|2625.3|2628.4|2624.4|16
1646665850000|2022-03-07 15:10:50|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|5
1646665860000|2022-03-07 15:11:00|2627.3|2623.3|2625.9|2621.9|2627.3|2623.3|2625.9|2621.9|6
1646665870000|2022-03-07 15:11:10|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|0
1646665890000|2022-03-07 15:11:30|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|0
1646665900000|2022-03-07 15:11:40|||||||||1
1646665910000|2022-03-07 15:11:50|||||||||1
1646665920000|2022-03-07 15:12:00|2625.6|2621.6|2625.1|2621.1|2625.6|2621.6|2624.6|2620.6|18
1646665930000|2022-03-07 15:12:10|||||||||1
1646665950000|2022-03-07 15:12:30|2625.4|2621.4|2625.1|2621.1|2625.4|2621.4|2625.1|2621.1|1
1646665960000|2022-03-07 15:12:40|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|0
1646665980000|2022-03-07 15:13:00|2625.6|2621.6|2625.4|2621.4|2625.6|2621.6|2625.4|2621.4|20
1646665990000|2022-03-07 15:13:10|2624.1|2620.1|2623.6|2619.6|2624.6|2620.6|2623.6|2619.6|10
1646666000000|2022-03-07 15:13:20|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|14
1646666010000|2022-03-07 15:13:30|2624.2|2620.2|2623.6|2619.6|2624.2|2620.2|2623.6|2619.6|3
1646666020000|2022-03-07 15:13:40|2623.7|2619.7|2624.6|2620.6|2624.6|2620.6|2623.7|2619.7|2
1646666030000|2022-03-07 15:13:50|2624.9|2620.9|2626.1|2622.1|2626.4|2622.4|2624.9|2620.9|8
1646666040000|2022-03-07 15:14:00|2627.1|2623.1|2627.4|2623.4|2627.4|2623.4|2627.1|2623.1|2
1646666050000|2022-03-07 15:14:10|||||||||1
1646666060000|2022-03-07 15:14:20|2627.6|2623.6|2629.9|2625.9|2629.9|2625.9|2627.6|2623.6|2
1646666070000|2022-03-07 15:14:30|2629.4|2625.4|2630.1|2626.1|2630.4|2626.4|2629.4|2625.4|1
1646666080000|2022-03-07 15:14:40|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|0
1646666100000|2022-03-07 15:15:00|2629.9|2625.9|2629.4|2625.4|2630.4|2626.4|2629.4|2625.4|2
1646666110000|2022-03-07 15:15:10|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|2
1646666120000|2022-03-07 15:15:20|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|1
1646666130000|2022-03-07 15:15:30|2630.7|2626.7|2630.4|2626.4|2630.9|2626.9|2630.4|2626.4|1
1646666140000|2022-03-07 15:15:40|2630.1|2626.1|2629.4|2625.4|2630.1|2626.1|2628.6|2624.6|4
1646666150000|2022-03-07 15:15:50|2629.1|2625.1|2629.4|2625.4|2629.4|2625.4|2628.9|2624.9|9
1646666160000|2022-03-07 15:16:00|2629.1|2625.1|2628.7|2624.7|2629.1|2625.1|2627.7|2623.7|8
1646666170000|2022-03-07 15:16:10|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2627.9|2623.9|1
1646666180000|2022-03-07 15:16:20|2628.6|2624.6|2627.9|2623.9|2628.6|2624.6|2627.9|2623.9|9
1646666200000|2022-03-07 15:16:40|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|1
1646666210000|2022-03-07 15:16:50|2628.2|2624.2|2628.7|2624.7|2628.7|2624.7|2628.2|2624.2|4
1646666220000|2022-03-07 15:17:00|2628.2|2624.2|2626.4|2622.4|2628.2|2624.2|2625.9|2621.9|92
1646666230000|2022-03-07 15:17:10|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|0
1646666240000|2022-03-07 15:17:20|2627.2|2623.2|2627.7|2623.7|2627.7|2623.7|2626.7|2622.7|14
1646666250000|2022-03-07 15:17:30|2626.9|2622.9|2627.7|2623.7|2627.7|2623.7|2626.9|2622.9|3
1646666260000|2022-03-07 15:17:40|2627.9|2623.9|2628.2|2624.2|2628.2|2624.2|2627.9|2623.9|6
1646666270000|2022-03-07 15:17:50|2628.4|2624.4|2628.9|2624.9|2628.9|2624.9|2628.4|2624.4|1
1646666280000|2022-03-07 15:18:00|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|1
1646666290000|2022-03-07 15:18:10|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|1
1646666300000|2022-03-07 15:18:20|||||||||1
1646666320000|2022-03-07 15:18:40|2629.7|2625.7|2629.6|2625.6|2629.7|2625.7|2629.6|2625.6|2
1646666340000|2022-03-07 15:19:00|2629.9|2625.9|2629.7|2625.7|2630.6|2626.6|2629.7|2625.7|20
1646666350000|2022-03-07 15:19:10|2629.4|2625.4|2629.7|2625.7|2629.7|2625.7|2629.4|2625.4|6
1646666360000|2022-03-07 15:19:20|||||||||2
1646666370000|2022-03-07 15:19:30|2629.1|2625.1|2629.2|2625.2|2629.2|2625.2|2629.1|2625.1|11
1646666390000|2022-03-07 15:19:50|||||||||1
1646666400000|2022-03-07 15:20:00|2628.7|2624.7|2629.7|2625.7|2629.7|2625.7|2628.7|2624.7|7
1646666410000|2022-03-07 15:20:10|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|2
1646666430000|2022-03-07 15:20:30|2629.6|2625.6|2628.9|2624.9|2629.7|2625.7|2628.9|2624.9|7
1646666440000|2022-03-07 15:20:40|||||||||6
1646666450000|2022-03-07 15:20:50|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2
1646666460000|2022-03-07 15:21:00|2627.7|2623.7|2627.1|2623.1|2627.7|2623.7|2626.4|2622.4|12
1646666470000|2022-03-07 15:21:10|2627.7|2623.7|2626.9|2622.9|2627.7|2623.7|2626.7|2622.7|7
1646666480000|2022-03-07 15:21:20|||||||||1
1646666490000|2022-03-07 15:21:30|2625.7|2621.7|2625.2|2621.2|2625.7|2621.7|2625.2|2621.2|6
1646666500000|2022-03-07 15:21:40|2624.6|2620.6|2625.9|2621.9|2626.1|2622.1|2624.6|2620.6|21
1646666520000|2022-03-07 15:22:00|2625.7|2621.7|2625.2|2621.2|2625.7|2621.7|2625.2|2621.2|6
1646666530000|2022-03-07 15:22:10|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|0
1646666540000|2022-03-07 15:22:20|||||||||6
1646666560000|2022-03-07 15:22:40|||||||||1
1646666580000|2022-03-07 15:23:00|2624.7|2620.7|2624.7|2620.7|2625.4|2621.4|2624.7|2620.7|13
1646666590000|2022-03-07 15:23:10|||||||||1
1646666600000|2022-03-07 15:23:20|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|10
1646666610000|2022-03-07 15:23:30|||||||||6
1646666620000|2022-03-07 15:23:40|2626.4|2622.4|2626.2|2622.2|2626.4|2622.4|2626.2|2622.2|5
1646666630000|2022-03-07 15:23:50|||||||||1
1646666640000|2022-03-07 15:24:00|2625.9|2621.9|2626.6|2622.6|2626.6|2622.6|2625.7|2621.7|6
1646666650000|2022-03-07 15:24:10|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.1|2622.1|13
1646666660000|2022-03-07 15:24:20|2626.4|2622.4|2626.7|2622.7|2626.7|2622.7|2626.4|2622.4|6
1646666680000|2022-03-07 15:24:40|||||||||2
1646666690000|2022-03-07 15:24:50|||||||||3
1646666700000|2022-03-07 15:25:00|2626.6|2622.6|2625.9|2621.9|2626.7|2622.7|2625.9|2621.9|5
1646666710000|2022-03-07 15:25:10|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|3
1646666720000|2022-03-07 15:25:20|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|1
1646666730000|2022-03-07 15:25:30|2625.7|2621.7|2626.1|2622.1|2626.2|2622.2|2625.7|2621.7|4
1646666760000|2022-03-07 15:26:00|2625.7|2621.7|2625.7|2621.7|2626.6|2622.6|2625.7|2621.7|4
1646666770000|2022-03-07 15:26:10|2625.6|2621.6|2625.7|2621.7|2625.7|2621.7|2625.6|2621.6|11
1646666790000|2022-03-07 15:26:30|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|1
1646666800000|2022-03-07 15:26:40|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|3
1646666820000|2022-03-07 15:27:00|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2
1646666830000|2022-03-07 15:27:10|||||||||1
1646666850000|2022-03-07 15:27:30|||||||||1
1646666860000|2022-03-07 15:27:40|||||||||6
1646666870000|2022-03-07 15:27:50|2625.7|2621.7|2627.1|2623.1|2628.1|2624.1|2625.7|2621.7|31
1646666880000|2022-03-07 15:28:00|2627.2|2623.2|2627.7|2623.7|2627.7|2623.7|2627.2|2623.2|7
1646666890000|2022-03-07 15:28:10|||||||||1
1646666900000|2022-03-07 15:28:20|2627.6|2623.6|2626.7|2622.7|2627.7|2623.7|2626.7|2622.7|9
1646666920000|2022-03-07 15:28:40|2626.6|2622.6|2626.1|2622.1|2626.6|2622.6|2626.1|2622.1|5
1646666930000|2022-03-07 15:28:50|2626.2|2622.2|2625.7|2621.7|2626.2|2622.2|2625.7|2621.7|1
1646666940000|2022-03-07 15:29:00|2625.6|2621.6|2625.6|2621.6|2626.1|2622.1|2625.6|2621.6|24
1646666950000|2022-03-07 15:29:10|||||||||2
1646666960000|2022-03-07 15:29:20|2626.6|2622.6|2625.7|2621.7|2626.6|2622.6|2625.7|2621.7|10
1646666970000|2022-03-07 15:29:30|2625.6|2621.6|2625.7|2621.7|2625.7|2621.7|2625.6|2621.6|2
1646666980000|2022-03-07 15:29:40|||||||||1
1646667000000|2022-03-07 15:30:00|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|27
1646667010000|2022-03-07 15:30:10|||||||||3
1646667020000|2022-03-07 15:30:20|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|5
1646667030000|2022-03-07 15:30:30|2625.6|2621.6|2623.6|2619.6|2625.6|2621.6|2623.6|2619.6|6
1646667040000|2022-03-07 15:30:40|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|8
1646667050000|2022-03-07 15:30:50|||||||||8
1646667060000|2022-03-07 15:31:00|||||||||2
1646667070000|2022-03-07 15:31:10|||||||||1
1646667080000|2022-03-07 15:31:20|2623.9|2619.9|2625.3|2621.3|2625.3|2621.3|2623.6|2619.6|75
1646667090000|2022-03-07 15:31:30|2624.9|2620.9|2625.3|2621.3|2625.3|2621.3|2624.9|2620.9|1
1646667110000|2022-03-07 15:31:50|2625.9|2621.9|2626.8|2622.8|2627.3|2623.3|2625.9|2621.9|6
1646667120000|2022-03-07 15:32:00|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2625.4|2621.4|15
1646667130000|2022-03-07 15:32:10|2626.3|2622.3|2626.4|2622.4|2626.4|2622.4|2626.3|2622.3|3
1646667150000|2022-03-07 15:32:30|||||||||1
1646667180000|2022-03-07 15:33:00|||||||||1
1646667200000|2022-03-07 15:33:20|2628.3|2624.3|2628.4|2624.4|2628.4|2624.4|2628.3|2624.3|32
1646667210000|2022-03-07 15:33:30|2628.3|2624.3|2629.3|2625.3|2629.3|2625.3|2628.3|2624.3|25
1646667220000|2022-03-07 15:33:40|2629.4|2625.4|2629.3|2625.3|2629.8|2625.8|2628.8|2624.8|13
1646667230000|2022-03-07 15:33:50|2629.8|2625.8|2629.3|2625.3|2629.8|2625.8|2629.3|2625.3|3
1646667240000|2022-03-07 15:34:00|2628.9|2624.9|2629.9|2625.9|2630.4|2626.4|2628.9|2624.9|12
1646667250000|2022-03-07 15:34:10|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|0
1646667260000|2022-03-07 15:34:20|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|0
1646667270000|2022-03-07 15:34:30|2630.3|2626.3|2630.4|2626.4|2630.4|2626.4|2630.3|2626.3|1
1646667280000|2022-03-07 15:34:40|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|4
1646667290000|2022-03-07 15:34:50|||||||||1
1646667300000|2022-03-07 15:35:00|2630.4|2626.4|2630.8|2626.8|2630.8|2626.8|2630.4|2626.4|13
1646667310000|2022-03-07 15:35:10|2630.3|2626.3|2630.8|2626.8|2630.8|2626.8|2630.3|2626.3|3
1646667330000|2022-03-07 15:35:30|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2
1646667340000|2022-03-07 15:35:40|||||||||1
1646667370000|2022-03-07 15:36:10|2630.6|2626.6|2631.3|2627.3|2631.3|2627.3|2630.6|2626.6|3
1646667380000|2022-03-07 15:36:20|2631.4|2627.4|2632.3|2628.3|2632.3|2628.3|2631.4|2627.4|22
1646667390000|2022-03-07 15:36:30|2632.4|2628.4|2633.4|2629.4|2633.4|2629.4|2632.3|2628.3|8
1646667400000|2022-03-07 15:36:40|2634.3|2630.3|2632.9|2628.9|2634.3|2630.3|2632.9|2628.9|10
1646667410000|2022-03-07 15:36:50|2632.6|2628.6|2633.4|2629.4|2633.8|2629.8|2632.4|2628.4|3
1646667420000|2022-03-07 15:37:00|2632.9|2628.9|2633.4|2629.4|2633.4|2629.4|2632.4|2628.4|13
1646667430000|2022-03-07 15:37:10|2633.3|2629.3|2633.8|2629.8|2634.3|2630.3|2633.3|2629.3|5
1646667440000|2022-03-07 15:37:20|||||||||1
1646667450000|2022-03-07 15:37:30|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2
1646667460000|2022-03-07 15:37:40|2634.4|2630.4|2635.3|2631.3|2635.3|2631.3|2634.4|2630.4|4
1646667470000|2022-03-07 15:37:50|2636.1|2632.1|2636.3|2632.3|2636.3|2632.3|2636.1|2632.1|1
1646667480000|2022-03-07 15:38:00|2635.9|2631.9|2636.1|2632.1|2636.1|2632.1|2635.6|2631.6|4
1646667490000|2022-03-07 15:38:10|2636.4|2632.4|2635.9|2631.9|2636.8|2632.8|2635.9|2631.9|8
1646667500000|2022-03-07 15:38:20|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|1
1646667520000|2022-03-07 15:38:40|||||||||1
1646667550000|2022-03-07 15:39:10|2636.1|2632.1|2636.3|2632.3|2636.3|2632.3|2636.1|2632.1|4
1646667560000|2022-03-07 15:39:20|2636.1|2632.1|2635.4|2631.4|2636.1|2632.1|2635.4|2631.4|3
1646667570000|2022-03-07 15:39:30|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2634.8|2630.8|5
1646667580000|2022-03-07 15:39:40|2635.1|2631.1|2634.8|2630.8|2635.1|2631.1|2634.4|2630.4|4
1646667590000|2022-03-07 15:39:50|||||||||1
1646667600000|2022-03-07 15:40:00|2634.4|2630.4|2635.1|2631.1|2635.1|2631.1|2634.4|2630.4|2
1646667610000|2022-03-07 15:40:10|2635.3|2631.3|2634.9|2630.9|2635.6|2631.6|2634.6|2630.6|8
1646667620000|2022-03-07 15:40:20|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|0
1646667640000|2022-03-07 15:40:40|2634.3|2630.3|2633.6|2629.6|2634.3|2630.3|2633.6|2629.6|5
1646667650000|2022-03-07 15:40:50|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|1
1646667660000|2022-03-07 15:41:00|2633.1|2629.1|2631.9|2627.9|2633.1|2629.1|2631.9|2627.9|18
1646667670000|2022-03-07 15:41:10|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|1
1646667690000|2022-03-07 15:41:30|||||||||1
1646667700000|2022-03-07 15:41:40|2632.1|2628.1|2634.1|2630.1|2634.1|2630.1|2632.1|2628.1|11
1646667720000|2022-03-07 15:42:00|2634.4|2630.4|2633.9|2629.9|2634.4|2630.4|2633.6|2629.6|5
1646667730000|2022-03-07 15:42:10|2634.1|2630.1|2633.9|2629.9|2634.4|2630.4|2633.9|2629.9|2
1646667740000|2022-03-07 15:42:20|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|1
1646667750000|2022-03-07 15:42:30|||||||||1
1646667760000|2022-03-07 15:42:40|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2
1646667770000|2022-03-07 15:42:50|2634.1|2630.1|2633.9|2629.9|2634.1|2630.1|2633.9|2629.9|2
1646667780000|2022-03-07 15:43:00|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|1
1646667790000|2022-03-07 15:43:10|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|4
1646667800000|2022-03-07 15:43:20|||||||||1
1646667820000|2022-03-07 15:43:40|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2
1646667830000|2022-03-07 15:43:50|2633.3|2629.3|2633.4|2629.4|2633.4|2629.4|2633.3|2629.3|15
1646667840000|2022-03-07 15:44:00|2633.6|2629.6|2633.4|2629.4|2633.6|2629.6|2633.4|2629.4|2
1646667850000|2022-03-07 15:44:10|2633.3|2629.3|2633.4|2629.4|2633.4|2629.4|2633.3|2629.3|5
1646667860000|2022-03-07 15:44:20|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|1
1646667870000|2022-03-07 15:44:30|||||||||1
1646667880000|2022-03-07 15:44:40|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|0
1646667890000|2022-03-07 15:44:50|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|20
1646667900000|2022-03-07 15:45:00|2632.4|2628.4|2632.6|2628.6|2632.6|2628.6|2632.1|2628.1|7
1646667910000|2022-03-07 15:45:10|||||||||1
1646667920000|2022-03-07 15:45:20|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|14
1646667930000|2022-03-07 15:45:30|2633.6|2629.6|2634.3|2630.3|2634.4|2630.4|2633.6|2629.6|5
1646667940000|2022-03-07 15:45:40|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|0
1646667960000|2022-03-07 15:46:00|||||||||7
1646668000000|2022-03-07 15:46:40|2635.6|2631.6|2636.4|2632.4|2636.4|2632.4|2635.6|2631.6|10
1646668010000|2022-03-07 15:46:50|2636.3|2632.3|2634.9|2630.9|2636.3|2632.3|2634.9|2630.9|11
1646668030000|2022-03-07 15:47:10|2635.4|2631.4|2635.8|2631.8|2635.9|2631.9|2635.3|2631.3|4
1646668040000|2022-03-07 15:47:20|2635.4|2631.4|2635.4|2631.4|2635.8|2631.8|2635.3|2631.3|8
1646668050000|2022-03-07 15:47:30|2635.8|2631.8|2635.4|2631.4|2635.8|2631.8|2635.4|2631.4|6
1646668060000|2022-03-07 15:47:40|2635.6|2631.6|2636.8|2632.8|2636.8|2632.8|2635.6|2631.6|10
1646668070000|2022-03-07 15:47:50|2636.4|2632.4|2636.8|2632.8|2636.8|2632.8|2636.4|2632.4|0
1646668090000|2022-03-07 15:48:10|||||||||1
1646668100000|2022-03-07 15:48:20|2637.3|2633.3|2636.8|2632.8|2637.3|2633.3|2636.8|2632.8|9
1646668120000|2022-03-07 15:48:40|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|1
1646668130000|2022-03-07 15:48:50|||||||||1
1646668140000|2022-03-07 15:49:00|2635.6|2631.6|2636.4|2632.4|2636.4|2632.4|2635.6|2631.6|14
1646668150000|2022-03-07 15:49:10|2636.3|2632.3|2636.4|2632.4|2636.4|2632.4|2636.3|2632.3|1
1646668160000|2022-03-07 15:49:20|2636.3|2632.3|2635.6|2631.6|2636.4|2632.4|2635.6|2631.6|8
1646668170000|2022-03-07 15:49:30|2635.4|2631.4|2634.6|2630.6|2635.4|2631.4|2634.6|2630.6|13
1646668180000|2022-03-07 15:49:40|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2634.3|2630.3|4
1646668190000|2022-03-07 15:49:50|2634.6|2630.6|2635.4|2631.4|2635.4|2631.4|2634.6|2630.6|2
1646668200000|2022-03-07 15:50:00|2635.3|2631.3|2634.9|2630.9|2635.3|2631.3|2634.9|2630.9|2
1646668210000|2022-03-07 15:50:10|2635.3|2631.3|2635.6|2631.6|2635.6|2631.6|2635.3|2631.3|1
1646668220000|2022-03-07 15:50:20|||||||||1
1646668240000|2022-03-07 15:50:40|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|1
1646668250000|2022-03-07 15:50:50|2634.9|2630.9|2635.4|2631.4|2635.4|2631.4|2634.9|2630.9|6
1646668260000|2022-03-07 15:51:00|2635.1|2631.1|2634.3|2630.3|2635.4|2631.4|2634.3|2630.3|7
1646668270000|2022-03-07 15:51:10|2634.4|2630.4|2634.9|2630.9|2634.9|2630.9|2634.4|2630.4|2
1646668280000|2022-03-07 15:51:20|2634.6|2630.6|2634.9|2630.9|2634.9|2630.9|2634.6|2630.6|0
1646668290000|2022-03-07 15:51:30|2634.6|2630.6|2634.6|2630.6|2634.9|2630.9|2634.6|2630.6|1
1646668300000|2022-03-07 15:51:40|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|1
1646668320000|2022-03-07 15:52:00|2634.9|2630.9|2634.4|2630.4|2634.9|2630.9|2634.4|2630.4|1
1646668330000|2022-03-07 15:52:10|2634.8|2630.8|2634.6|2630.6|2634.8|2630.8|2634.6|2630.6|4
1646668340000|2022-03-07 15:52:20|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|1
1646668350000|2022-03-07 15:52:30|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|3
1646668360000|2022-03-07 15:52:40|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|6
1646668370000|2022-03-07 15:52:50|2637.4|2633.4|2638.3|2634.3|2638.4|2634.4|2637.4|2633.4|11
1646668380000|2022-03-07 15:53:00|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|4
1646668390000|2022-03-07 15:53:10|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|1
1646668400000|2022-03-07 15:53:20|||||||||1
1646668410000|2022-03-07 15:53:30|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2
1646668420000|2022-03-07 15:53:40|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|9
1646668430000|2022-03-07 15:53:50|2637.6|2633.6|2638.3|2634.3|2638.3|2634.3|2637.6|2633.6|9
1646668440000|2022-03-07 15:54:00|||||||||2
1646668450000|2022-03-07 15:54:10|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|0
1646668460000|2022-03-07 15:54:20|||||||||2
1646668470000|2022-03-07 15:54:30|||||||||2
1646668480000|2022-03-07 15:54:40|||||||||1
1646668490000|2022-03-07 15:54:50|2637.8|2633.8|2637.3|2633.3|2638.3|2634.3|2637.3|2633.3|12
1646668500000|2022-03-07 15:55:00|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|9
1646668510000|2022-03-07 15:55:10|||||||||2
1646668520000|2022-03-07 15:55:20|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2
1646668530000|2022-03-07 15:55:30|2636.8|2632.8|2637.3|2633.3|2637.3|2633.3|2636.8|2632.8|8
1646668540000|2022-03-07 15:55:40|2636.9|2632.9|2637.3|2633.3|2637.3|2633.3|2636.9|2632.9|2
1646668550000|2022-03-07 15:55:50|||||||||1
1646668560000|2022-03-07 15:56:00|||||||||5
1646668570000|2022-03-07 15:56:10|||||||||4
1646668580000|2022-03-07 15:56:20|2636.6|2632.6|2636.8|2632.8|2636.8|2632.8|2636.6|2632.6|6
1646668590000|2022-03-07 15:56:30|2637.1|2633.1|2638.1|2634.1|2638.1|2634.1|2637.1|2633.1|14
1646668600000|2022-03-07 15:56:40|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|1
1646668610000|2022-03-07 15:56:50|||||||||1
1646668620000|2022-03-07 15:57:00|2638.6|2634.6|2639.8|2635.8|2640.1|2636.1|2638.6|2634.6|39
1646668630000|2022-03-07 15:57:10|2639.9|2635.9|2639.4|2635.4|2639.9|2635.9|2639.4|2635.4|5
1646668640000|2022-03-07 15:57:20|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|5
1646668650000|2022-03-07 15:57:30|2640.3|2636.3|2639.9|2635.9|2640.3|2636.3|2639.9|2635.9|10
1646668660000|2022-03-07 15:57:40|2639.6|2635.6|2640.3|2636.3|2640.3|2636.3|2639.3|2635.3|2
1646668670000|2022-03-07 15:57:50|||||||||8
1646668680000|2022-03-07 15:58:00|2640.4|2636.4|2640.3|2636.3|2640.4|2636.4|2640.3|2636.3|6
1646668690000|2022-03-07 15:58:10|2640.4|2636.4|2640.3|2636.3|2640.4|2636.4|2640.3|2636.3|17
1646668700000|2022-03-07 15:58:20|2640.4|2636.4|2640.3|2636.3|2640.4|2636.4|2640.3|2636.3|3
1646668710000|2022-03-07 15:58:30|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|1
1646668720000|2022-03-07 15:58:40|||||||||15
1646668730000|2022-03-07 15:58:50|2640.3|2636.3|2639.9|2635.9|2640.3|2636.3|2639.6|2635.6|7
1646668740000|2022-03-07 15:59:00|2640.3|2636.3|2641.3|2637.3|2641.3|2637.3|2640.3|2636.3|10
1646668750000|2022-03-07 15:59:10|||||||||1
1646668760000|2022-03-07 15:59:20|||||||||2
1646668770000|2022-03-07 15:59:30|||||||||2
1646668780000|2022-03-07 15:59:40|||||||||2
1646668790000|2022-03-07 15:59:50|2640.8|2636.8|2641.3|2637.3|2641.3|2637.3|2640.8|2636.8|7
1646668800000|2022-03-07 16:00:00|2640.8|2636.8|2641.3|2637.3|2641.3|2637.3|2640.8|2636.8|11
1646668810000|2022-03-07 16:00:10|2640.9|2636.9|2641.1|2637.1|2641.1|2637.1|2640.6|2636.6|11
1646668820000|2022-03-07 16:00:20|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|1
1646668830000|2022-03-07 16:00:30|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2640.8|2636.8|6
1646668840000|2022-03-07 16:00:40|||||||||1
1646668860000|2022-03-07 16:01:00|2640.8|2636.8|2640.9|2636.9|2641.1|2637.1|2640.8|2636.8|15
1646668870000|2022-03-07 16:01:10|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|0
1646668880000|2022-03-07 16:01:20|2642.9|2638.9|2642.4|2638.4|2642.9|2638.9|2642.1|2638.1|82
1646668890000|2022-03-07 16:01:30|2642.1|2638.1|2642.9|2638.9|2642.9|2638.9|2641.9|2637.9|3
1646668900000|2022-03-07 16:01:40|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|8
1646668910000|2022-03-07 16:01:50|||||||||3
1646668920000|2022-03-07 16:02:00|2642.1|2638.1|2643.8|2639.8|2643.8|2639.8|2642.1|2638.1|14
1646668930000|2022-03-07 16:02:10|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|0
1646668940000|2022-03-07 16:02:20|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|12
1646668960000|2022-03-07 16:02:40|||||||||1
1646668980000|2022-03-07 16:03:00|||||||||1
1646668990000|2022-03-07 16:03:10|2643.6|2639.6|2643.1|2639.1|2643.9|2639.9|2643.1|2639.1|38
1646669000000|2022-03-07 16:03:20|2642.9|2638.9|2641.9|2637.9|2642.9|2638.9|2640.9|2636.9|19
1646669010000|2022-03-07 16:03:30|||||||||4
1646669020000|2022-03-07 16:03:40|2642.6|2638.6|2641.9|2637.9|2642.9|2638.9|2641.9|2637.9|17
1646669030000|2022-03-07 16:03:50|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|0
1646669040000|2022-03-07 16:04:00|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|6
1646669050000|2022-03-07 16:04:10|||||||||1
1646669060000|2022-03-07 16:04:20|2641.3|2637.3|2641.1|2637.1|2641.3|2637.3|2640.9|2636.9|3
1646669070000|2022-03-07 16:04:30|||||||||1
1646669080000|2022-03-07 16:04:40|||||||||2
1646669090000|2022-03-07 16:04:50|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|4
1646669100000|2022-03-07 16:05:00|2641.3|2637.3|2640.9|2636.9|2641.3|2637.3|2640.9|2636.9|3
1646669120000|2022-03-07 16:05:20|||||||||6
1646669130000|2022-03-07 16:05:30|||||||||4
1646669140000|2022-03-07 16:05:40|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2
1646669150000|2022-03-07 16:05:50|||||||||2
1646669160000|2022-03-07 16:06:00|||||||||1
1646669190000|2022-03-07 16:06:30|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2
1646669200000|2022-03-07 16:06:40|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|0
1646669210000|2022-03-07 16:06:50|||||||||2
1646669220000|2022-03-07 16:07:00|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|16
1646669230000|2022-03-07 16:07:10|2641.9|2637.9|2640.9|2636.9|2641.9|2637.9|2640.9|2636.9|14
1646669250000|2022-03-07 16:07:30|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|0
1646669260000|2022-03-07 16:07:40|||||||||1
1646669270000|2022-03-07 16:07:50|||||||||1
1646669280000|2022-03-07 16:08:00|2640.4|2636.4|2639.1|2635.1|2640.4|2636.4|2638.3|2634.3|27
1646669290000|2022-03-07 16:08:10|||||||||7
1646669300000|2022-03-07 16:08:20|||||||||1
1646669310000|2022-03-07 16:08:30|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|3
1646669320000|2022-03-07 16:08:40|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|1
1646669330000|2022-03-07 16:08:50|2637.1|2633.1|2637.6|2633.6|2637.6|2633.6|2637.1|2633.1|8
1646669340000|2022-03-07 16:09:00|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|0
1646669350000|2022-03-07 16:09:10|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2
1646669360000|2022-03-07 16:09:20|||||||||1
1646669400000|2022-03-07 16:10:00|2637.6|2633.6|2637.8|2633.8|2637.8|2633.8|2637.4|2633.4|6
1646669410000|2022-03-07 16:10:10|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|0
1646669420000|2022-03-07 16:10:20|||||||||2
1646669460000|2022-03-07 16:11:00|||||||||3
1646669480000|2022-03-07 16:11:20|||||||||2
1646669500000|2022-03-07 16:11:40|||||||||1
1646669510000|2022-03-07 16:11:50|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|6
1646669520000|2022-03-07 16:12:00|2637.3|2633.3|2634.9|2630.9|2637.9|2633.9|2634.6|2630.6|55
1646669530000|2022-03-07 16:12:10|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|0
1646669540000|2022-03-07 16:12:20|2635.4|2631.4|2636.3|2632.3|2636.3|2632.3|2635.4|2631.4|17
1646669550000|2022-03-07 16:12:30|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|1
1646669560000|2022-03-07 16:12:40|2635.4|2631.4|2635.8|2631.8|2635.8|2631.8|2635.4|2631.4|2
1646669570000|2022-03-07 16:12:50|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|0
1646669580000|2022-03-07 16:13:00|||||||||1
1646669590000|2022-03-07 16:13:10|2635.9|2631.9|2636.3|2632.3|2636.3|2632.3|2635.9|2631.9|2
1646669600000|2022-03-07 16:13:20|||||||||1
1646669610000|2022-03-07 16:13:30|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|0
1646669620000|2022-03-07 16:13:40|||||||||1
1646669630000|2022-03-07 16:13:50|||||||||1
1646669650000|2022-03-07 16:14:10|||||||||1
1646669670000|2022-03-07 16:14:30|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|0
1646669680000|2022-03-07 16:14:40|||||||||2
1646669690000|2022-03-07 16:14:50|||||||||4
1646669700000|2022-03-07 16:15:00|2635.9|2631.9|2635.3|2631.3|2635.9|2631.9|2635.3|2631.3|9
1646669710000|2022-03-07 16:15:10|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|8
1646669720000|2022-03-07 16:15:20|2636.6|2632.6|2636.4|2632.4|2636.6|2632.6|2636.4|2632.4|5
1646669730000|2022-03-07 16:15:30|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2
1646669740000|2022-03-07 16:15:40|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|5
1646669750000|2022-03-07 16:15:50|2635.9|2631.9|2636.4|2632.4|2636.4|2632.4|2635.9|2631.9|6
1646669760000|2022-03-07 16:16:00|2635.8|2631.8|2635.8|2631.8|2636.4|2632.4|2635.8|2631.8|3
1646669770000|2022-03-07 16:16:10|2635.4|2631.4|2635.8|2631.8|2635.8|2631.8|2635.4|2631.4|3
1646669780000|2022-03-07 16:16:20|2635.4|2631.4|2636.3|2632.3|2636.3|2632.3|2635.3|2631.3|44
1646669790000|2022-03-07 16:16:30|||||||||4
1646669800000|2022-03-07 16:16:40|||||||||3
1646669820000|2022-03-07 16:17:00|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|4
1646669830000|2022-03-07 16:17:10|||||||||2
1646669840000|2022-03-07 16:17:20|||||||||2
1646669850000|2022-03-07 16:17:30|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|4
1646669860000|2022-03-07 16:17:40|||||||||1
1646669870000|2022-03-07 16:17:50|||||||||4
1646669880000|2022-03-07 16:18:00|2635.6|2631.6|2635.4|2631.4|2636.1|2632.1|2635.3|2631.3|13
1646669890000|2022-03-07 16:18:10|2635.3|2631.3|2634.4|2630.4|2635.3|2631.3|2634.4|2630.4|5
1646669900000|2022-03-07 16:18:20|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|3
1646669910000|2022-03-07 16:18:30|||||||||2
1646669920000|2022-03-07 16:18:40|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2
1646669930000|2022-03-07 16:18:50|||||||||2
1646669940000|2022-03-07 16:19:00|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2
1646669950000|2022-03-07 16:19:10|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|10
1646669960000|2022-03-07 16:19:20|||||||||2
1646669970000|2022-03-07 16:19:30|||||||||1
1646669980000|2022-03-07 16:19:40|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|7
1646669990000|2022-03-07 16:19:50|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|17
1646670000000|2022-03-07 16:20:00|2636.1|2632.1|2639.4|2635.4|2639.4|2635.4|2636.1|2632.1|91
1646670010000|2022-03-07 16:20:10|2640.1|2636.1|2640.3|2636.3|2640.3|2636.3|2640.1|2636.1|20
1646670020000|2022-03-07 16:20:20|2640.4|2636.4|2642|2638|2642|2638|2640.3|2636.3|14
1646670030000|2022-03-07 16:20:30|2642.1|2638.1|2644|2640|2644|2640|2642.1|2638.1|79
1646670040000|2022-03-07 16:20:40|2643.8|2639.8|2644|2640|2644.1|2640.1|2643.6|2639.6|8
1646670050000|2022-03-07 16:20:50|2643.6|2639.6|2644.1|2640.1|2644.1|2640.1|2643.6|2639.6|0
1646670060000|2022-03-07 16:21:00|2644|2640|2644|2640|2644|2640|2644|2640|5
1646670070000|2022-03-07 16:21:10|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|3
1646670080000|2022-03-07 16:21:20|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|4
1646670090000|2022-03-07 16:21:30|2644.3|2640.3|2643.9|2639.9|2644.3|2640.3|2643.9|2639.9|9
1646670100000|2022-03-07 16:21:40|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.1|2639.1|4
1646670120000|2022-03-07 16:22:00|2644|2640|2643.6|2639.6|2644.1|2640.1|2643.6|2639.6|30
1646670140000|2022-03-07 16:22:20|||||||||3
1646670150000|2022-03-07 16:22:30|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|5
1646670160000|2022-03-07 16:22:40|2644|2640|2644|2640|2644|2640|2644|2640|5
1646670170000|2022-03-07 16:22:50|2644.1|2640.1|2644|2640|2644.1|2640.1|2644|2640|1
1646670180000|2022-03-07 16:23:00|2644.1|2640.1|2644.3|2640.3|2644.3|2640.3|2644.1|2640.1|5
1646670190000|2022-03-07 16:23:10|2645.6|2641.6|2646.5|2642.5|2646.5|2642.5|2645.6|2641.6|51
1646670200000|2022-03-07 16:23:20|2646.1|2642.1|2645|2641|2646.1|2642.1|2644.5|2640.5|20
1646670210000|2022-03-07 16:23:30|2644.5|2640.5|2645|2641|2645|2641|2644.5|2640.5|12
1646670220000|2022-03-07 16:23:40|2644.5|2640.5|2644.5|2640.5|2645|2641|2644.5|2640.5|3
1646670230000|2022-03-07 16:23:50|2644.1|2640.1|2644|2640|2644.1|2640.1|2644|2640|10
1646670240000|2022-03-07 16:24:00|2645|2641|2644.6|2640.6|2645|2641|2644.3|2640.3|21
1646670250000|2022-03-07 16:24:10|2644|2640|2644.5|2640.5|2644.5|2640.5|2644|2640|0
1646670260000|2022-03-07 16:24:20|2645|2641|2645|2641|2645|2641|2645|2641|3
1646670270000|2022-03-07 16:24:30|||||||||2
1646670280000|2022-03-07 16:24:40|||||||||3
1646670290000|2022-03-07 16:24:50|||||||||3
1646670300000|2022-03-07 16:25:00|2644.3|2640.3|2644.1|2640.1|2644.3|2640.3|2644.1|2640.1|9
1646670310000|2022-03-07 16:25:10|2645|2641|2645|2641|2645|2641|2645|2641|5
1646670320000|2022-03-07 16:25:20|2644.6|2640.6|2644.5|2640.5|2644.6|2640.6|2644.5|2640.5|4
1646670340000|2022-03-07 16:25:40|2645|2641|2644.5|2640.5|2645|2641|2644.5|2640.5|1
1646670350000|2022-03-07 16:25:50|||||||||2
1646670360000|2022-03-07 16:26:00|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|0
1646670370000|2022-03-07 16:26:10|2644.8|2640.8|2644.6|2640.6|2644.8|2640.8|2644.6|2640.6|6
1646670380000|2022-03-07 16:26:20|2644.3|2640.3|2644.1|2640.1|2644.3|2640.3|2644.1|2640.1|1
1646670390000|2022-03-07 16:26:30|2643.1|2639.1|2640.1|2636.1|2643.1|2639.1|2640.1|2636.1|24
1646670400000|2022-03-07 16:26:40|2639.1|2635.1|2639.1|2635.1|2640|2636|2639.1|2635.1|13
1646670410000|2022-03-07 16:26:50|2639.5|2635.5|2639.1|2635.1|2639.5|2635.5|2639.1|2635.1|0
1646670420000|2022-03-07 16:27:00|2639.3|2635.3|2639.1|2635.1|2640.1|2636.1|2639.1|2635.1|10
1646670430000|2022-03-07 16:27:10|2640|2636|2640.1|2636.1|2640.1|2636.1|2639.6|2635.6|9
1646670440000|2022-03-07 16:27:20|||||||||7
1646670450000|2022-03-07 16:27:30|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|2638.1|2634.1|10
1646670460000|2022-03-07 16:27:40|2638.6|2634.6|2638.8|2634.8|2638.8|2634.8|2638.6|2634.6|2
1646670470000|2022-03-07 16:27:50|2639.1|2635.1|2639.6|2635.6|2639.6|2635.6|2638.8|2634.8|3
1646670480000|2022-03-07 16:28:00|2639.1|2635.1|2639.5|2635.5|2639.5|2635.5|2639.1|2635.1|2
1646670490000|2022-03-07 16:28:10|2639.1|2635.1|2639.1|2635.1|2639.5|2635.5|2639.1|2635.1|1
1646670500000|2022-03-07 16:28:20|2639.3|2635.3|2640|2636|2640|2636|2639.3|2635.3|15
1646670510000|2022-03-07 16:28:30|2639.3|2635.3|2639.5|2635.5|2639.5|2635.5|2639.3|2635.3|17
1646670520000|2022-03-07 16:28:40|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|0
1646670530000|2022-03-07 16:28:50|2639|2635|2639|2635|2639|2635|2639|2635|2
1646670540000|2022-03-07 16:29:00|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.1|2635.1|2
1646670550000|2022-03-07 16:29:10|||||||||1
1646670560000|2022-03-07 16:29:20|2639|2635|2639|2635|2639|2635|2639|2635|3
1646670570000|2022-03-07 16:29:30|2639.5|2635.5|2639|2635|2639.5|2635.5|2639|2635|4
1646670590000|2022-03-07 16:29:50|2638.1|2634.1|2639|2635|2639|2635|2638.1|2634.1|10
1646670600000|2022-03-07 16:30:00|2638.5|2634.5|2639|2635|2639|2635|2638.5|2634.5|1
1646670610000|2022-03-07 16:30:10|||||||||3
1646670620000|2022-03-07 16:30:20|2640|2636|2640|2636|2640|2636|2640|2636|23
1646670630000|2022-03-07 16:30:30|2641|2637|2641|2637|2641|2637|2640.5|2636.5|17
1646670650000|2022-03-07 16:30:50|||||||||10
1646670660000|2022-03-07 16:31:00|2641.6|2637.6|2642|2638|2642|2638|2641|2637|18
1646670670000|2022-03-07 16:31:10|2641|2637|2641|2637|2641|2637|2641|2637|6
1646670680000|2022-03-07 16:31:20|2641.3|2637.3|2641|2637|2641.5|2637.5|2640.6|2636.6|6
1646670690000|2022-03-07 16:31:30|2640.1|2636.1|2640.5|2636.5|2641|2637|2640.1|2636.1|9
1646670700000|2022-03-07 16:31:40|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|9
1646670710000|2022-03-07 16:31:50|2641|2637|2642.6|2638.6|2643.1|2639.1|2641|2637|207
1646670720000|2022-03-07 16:32:00|2642.1|2638.1|2642.1|2638.1|2642.6|2638.6|2642.1|2638.1|23
1646670730000|2022-03-07 16:32:10|2641.8|2637.8|2642.1|2638.1|2642.1|2638.1|2641.8|2637.8|1
1646670750000|2022-03-07 16:32:30|||||||||1
1646670760000|2022-03-07 16:32:40|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|0
1646670770000|2022-03-07 16:32:50|2643|2639|2643.6|2639.6|2643.6|2639.6|2643|2639|17
1646670780000|2022-03-07 16:33:00|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|27
1646670790000|2022-03-07 16:33:10|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|8
1646670800000|2022-03-07 16:33:20|2643.3|2639.3|2643.6|2639.6|2643.6|2639.6|2643.3|2639.3|5
1646670820000|2022-03-07 16:33:40|||||||||2
1646670830000|2022-03-07 16:33:50|2643|2639|2642.5|2638.5|2643|2639|2642|2638|44
1646670840000|2022-03-07 16:34:00|2642.6|2638.6|2643.6|2639.6|2643.6|2639.6|2641.8|2637.8|11
1646670850000|2022-03-07 16:34:10|2643.1|2639.1|2643.1|2639.1|2643.6|2639.6|2643.1|2639.1|2
1646670860000|2022-03-07 16:34:20|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|0
1646670870000|2022-03-07 16:34:30|||||||||2
1646670880000|2022-03-07 16:34:40|2643.5|2639.5|2643|2639|2643.8|2639.8|2643|2639|12
1646670890000|2022-03-07 16:34:50|||||||||1
1646670900000|2022-03-07 16:35:00|2643.6|2639.6|2644.5|2640.5|2644.6|2640.6|2643.6|2639.6|18
1646670910000|2022-03-07 16:35:10|||||||||51
1646670920000|2022-03-07 16:35:20|||||||||1
1646670930000|2022-03-07 16:35:30|2644.3|2640.3|2644|2640|2644.3|2640.3|2644|2640|21
1646670940000|2022-03-07 16:35:40|2643.3|2639.3|2644|2640|2644|2640|2643.3|2639.3|4
1646670950000|2022-03-07 16:35:50|2644.3|2640.3|2644|2640|2644.3|2640.3|2644|2640|7
1646670960000|2022-03-07 16:36:00|2644.1|2640.1|2644.1|2640.1|2644.8|2640.8|2644|2640|7
1646670970000|2022-03-07 16:36:10|2644.3|2640.3|2645|2641|2645|2641|2644.3|2640.3|16
1646670990000|2022-03-07 16:36:30|||||||||10
1646671000000|2022-03-07 16:36:40|||||||||1
1646671020000|2022-03-07 16:37:00|||||||||11
1646671040000|2022-03-07 16:37:20|||||||||3
1646671050000|2022-03-07 16:37:30|2644.3|2640.3|2643.8|2639.8|2644.3|2640.3|2643.8|2639.8|19
1646671060000|2022-03-07 16:37:40|2644|2640|2644|2640|2644|2640|2643.1|2639.1|3
1646671070000|2022-03-07 16:37:50|2643|2639|2643.5|2639.5|2643.5|2639.5|2643|2639|11
1646671090000|2022-03-07 16:38:10|2644|2640|2644|2640|2644|2640|2644|2640|0
1646671100000|2022-03-07 16:38:20|||||||||1
1646671110000|2022-03-07 16:38:30|||||||||1
1646671120000|2022-03-07 16:38:40|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2
1646671130000|2022-03-07 16:38:50|2643.3|2639.3|2644|2640|2644|2640|2643.1|2639.1|2
1646671140000|2022-03-07 16:39:00|2643|2639|2641.5|2637.5|2643|2639|2641.5|2637.5|24
1646671150000|2022-03-07 16:39:10|2641.1|2637.1|2640.6|2636.6|2641.5|2637.5|2640.1|2636.1|12
1646671170000|2022-03-07 16:39:30|2640.5|2636.5|2640.1|2636.1|2640.5|2636.5|2640.1|2636.1|0
1646671180000|2022-03-07 16:39:40|2640|2636|2640|2636|2640|2636|2640|2636|1
1646671190000|2022-03-07 16:39:50|2640.6|2636.6|2641|2637|2641|2637|2640.6|2636.6|6
1646671200000|2022-03-07 16:40:00|2641.6|2637.6|2641.1|2637.1|2641.6|2637.6|2641.1|2637.1|5
1646671210000|2022-03-07 16:40:10|2641.5|2637.5|2642.5|2638.5|2642.5|2638.5|2641.5|2637.5|5
1646671220000|2022-03-07 16:40:20|2642.1|2638.1|2642.5|2638.5|2642.5|2638.5|2642|2638|3
1646671230000|2022-03-07 16:40:30|2643|2639|2643|2639|2643|2639|2643|2639|0
1646671240000|2022-03-07 16:40:40|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|30
1646671250000|2022-03-07 16:40:50|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2
1646671260000|2022-03-07 16:41:00|2644.3|2640.3|2644.1|2640.1|2645.3|2641.3|2644.1|2640.1|11
1646671270000|2022-03-07 16:41:10|2644.6|2640.6|2645.1|2641.1|2645.1|2641.1|2644.6|2640.6|4
1646671290000|2022-03-07 16:41:30|2645|2641|2644.3|2640.3|2645.1|2641.1|2644.3|2640.3|9
1646671300000|2022-03-07 16:41:40|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|1
1646671320000|2022-03-07 16:42:00|2644.3|2640.3|2643.1|2639.1|2644.3|2640.3|2643.1|2639.1|9
1646671330000|2022-03-07 16:42:10|2642.5|2638.5|2643.1|2639.1|2643.1|2639.1|2642.5|2638.5|8
1646671350000|2022-03-07 16:42:30|2644|2640|2644|2640|2644|2640|2644|2640|6
1646671360000|2022-03-07 16:42:40|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|3
1646671370000|2022-03-07 16:42:50|2643.1|2639.1|2643.5|2639.5|2643.5|2639.5|2643.1|2639.1|1
1646671380000|2022-03-07 16:43:00|2643.6|2639.6|2643.1|2639.1|2644|2640|2643.1|2639.1|9
1646671400000|2022-03-07 16:43:20|2643.4|2639.4|2644.1|2640.1|2644.1|2640.1|2643.4|2639.4|6
1646671410000|2022-03-07 16:43:30|2644|2640|2643.5|2639.5|2644|2640|2643.1|2639.1|8
1646671420000|2022-03-07 16:43:40|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|51
1646671430000|2022-03-07 16:43:50|2643.3|2639.3|2643.5|2639.5|2644|2640|2643.3|2639.3|5
1646671440000|2022-03-07 16:44:00|2643.6|2639.6|2644|2640|2644.1|2640.1|2643.6|2639.6|23
1646671450000|2022-03-07 16:44:10|2644.1|2640.1|2645.1|2641.1|2645.1|2641.1|2644.1|2640.1|9
1646671460000|2022-03-07 16:44:20|2645|2641|2645|2641|2645|2641|2645|2641|11
1646671470000|2022-03-07 16:44:30|2644.6|2640.6|2644.6|2640.6|2645.1|2641.1|2644.5|2640.5|15
1646671480000|2022-03-07 16:44:40|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.1|2640.1|21
1646671500000|2022-03-07 16:45:00|2644.9|2640.9|2644.3|2640.3|2645.3|2641.3|2644.3|2640.3|26
1646671510000|2022-03-07 16:45:10|2644.8|2640.8|2645.3|2641.3|2645.3|2641.3|2644.8|2640.8|4
1646671520000|2022-03-07 16:45:20|||||||||15
1646671530000|2022-03-07 16:45:30|||||||||6
1646671540000|2022-03-07 16:45:40|2645.6|2641.6|2645.4|2641.4|2645.6|2641.6|2645.4|2641.4|27
1646671550000|2022-03-07 16:45:50|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|21
1646671560000|2022-03-07 16:46:00|2646.6|2642.6|2646.4|2642.4|2647.3|2643.3|2646.4|2642.4|29
1646671570000|2022-03-07 16:46:10|2646.6|2642.6|2645.9|2641.9|2647.3|2643.3|2645.6|2641.6|26
1646671580000|2022-03-07 16:46:20|2645.6|2641.6|2644.4|2640.4|2645.6|2641.6|2643.9|2639.9|11
1646671590000|2022-03-07 16:46:30|2645.3|2641.3|2644.4|2640.4|2645.3|2641.3|2644.4|2640.4|16
1646671600000|2022-03-07 16:46:40|2644|2640|2643.3|2639.3|2644|2640|2643.3|2639.3|1
1646671610000|2022-03-07 16:46:50|2642.3|2638.3|2641.9|2637.9|2642.3|2638.3|2641.9|2637.9|6
1646671620000|2022-03-07 16:47:00|2641.4|2637.4|2644.6|2640.6|2644.6|2640.6|2641.4|2637.4|16
1646671630000|2022-03-07 16:47:10|2644.4|2640.4|2643.1|2639.1|2644.4|2640.4|2643.1|2639.1|29
1646671640000|2022-03-07 16:47:20|2642.8|2638.8|2641.3|2637.3|2642.8|2638.8|2641.1|2637.1|6
1646671650000|2022-03-07 16:47:30|2641.1|2637.1|2642.6|2638.6|2642.6|2638.6|2641.1|2637.1|11
1646671660000|2022-03-07 16:47:40|2643.1|2639.1|2642.6|2638.6|2643.1|2639.1|2642.6|2638.6|45
1646671670000|2022-03-07 16:47:50|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2643|2639|61
1646671680000|2022-03-07 16:48:00|2645|2641|2642.3|2638.3|2646.3|2642.3|2642.3|2638.3|77
1646671690000|2022-03-07 16:48:10|2642.6|2638.6|2643.1|2639.1|2643.3|2639.3|2642.3|2638.3|128
1646671700000|2022-03-07 16:48:20|2642.8|2638.8|2642.3|2638.3|2643.1|2639.1|2642.3|2638.3|101
1646671710000|2022-03-07 16:48:30|2643.1|2639.1|2642.3|2638.3|2643.3|2639.3|2642.3|2638.3|53
1646671720000|2022-03-07 16:48:40|2642.4|2638.4|2643.3|2639.3|2643.3|2639.3|2642.4|2638.4|66
1646671730000|2022-03-07 16:48:50|2644.3|2640.3|2645.3|2641.3|2645.3|2641.3|2644.3|2640.3|84
1646671740000|2022-03-07 16:49:00|2645.6|2641.6|2647.3|2643.3|2647.3|2643.3|2645.6|2641.6|112
1646671750000|2022-03-07 16:49:10|2648|2644|2646.6|2642.6|2649.3|2645.3|2646.4|2642.4|142
1646671760000|2022-03-07 16:49:20|2646.4|2642.4|2645.3|2641.3|2646.4|2642.4|2644.8|2640.8|76
1646671770000|2022-03-07 16:49:30|2644.8|2640.8|2643.6|2639.6|2645.3|2641.3|2643.3|2639.3|240
1646671780000|2022-03-07 16:49:40|2644|2640|2643|2639|2644|2640|2643|2639|39
1646671790000|2022-03-07 16:49:50|2643.1|2639.1|2644|2640|2645|2641|2643.1|2639.1|71
1646671800000|2022-03-07 16:50:00|2643.6|2639.6|2645|2641|2645|2641|2643.1|2639.1|21
1646671810000|2022-03-07 16:50:10|2644.3|2640.3|2644|2640|2644.3|2640.3|2643.5|2639.5|17
1646671820000|2022-03-07 16:50:20|2643.1|2639.1|2643.5|2639.5|2644|2640|2643.1|2639.1|13
1646671830000|2022-03-07 16:50:30|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643|2639|18
1646671840000|2022-03-07 16:50:40|2644|2640|2643|2639|2644|2640|2643|2639|14
1646671850000|2022-03-07 16:50:50|2643.1|2639.1|2643.6|2639.6|2644.1|2640.1|2643.1|2639.1|4
1646671860000|2022-03-07 16:51:00|2643.3|2639.3|2644|2640|2644|2640|2643.1|2639.1|3
1646671870000|2022-03-07 16:51:10|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|40
1646671890000|2022-03-07 16:51:30|2643|2639|2644|2640|2644|2640|2643|2639|29
1646671900000|2022-03-07 16:51:40|||||||||2
1646671910000|2022-03-07 16:51:50|||||||||1
1646671920000|2022-03-07 16:52:00|2644.3|2640.3|2644.1|2640.1|2644.3|2640.3|2644.1|2640.1|6
1646671930000|2022-03-07 16:52:10|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|0
1646671940000|2022-03-07 16:52:20|2645|2641|2645|2641|2645|2641|2645|2641|4
1646671950000|2022-03-07 16:52:30|2645.1|2641.1|2648|2644|2648|2644|2645.1|2641.1|63
1646671960000|2022-03-07 16:52:40|2647.6|2643.6|2647.1|2643.1|2648|2644|2647.1|2643.1|9
1646671970000|2022-03-07 16:52:50|2647|2643|2647.1|2643.1|2647.1|2643.1|2647|2643|56
1646671980000|2022-03-07 16:53:00|2646.3|2642.3|2645.6|2641.6|2646.3|2642.3|2645.1|2641.1|65
1646671990000|2022-03-07 16:53:10|2646|2642|2646|2642|2646|2642|2646|2642|0
1646672000000|2022-03-07 16:53:20|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2
1646672020000|2022-03-07 16:53:40|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|1
1646672040000|2022-03-07 16:54:00|2645.8|2641.8|2646.1|2642.1|2646.1|2642.1|2645.8|2641.8|14
1646672050000|2022-03-07 16:54:10|2645.8|2641.8|2646.1|2642.1|2646.1|2642.1|2645.8|2641.8|2
1646672070000|2022-03-07 16:54:30|2646.3|2642.3|2646.6|2642.6|2646.6|2642.6|2646.3|2642.3|1
1646672080000|2022-03-07 16:54:40|2646.3|2642.3|2646.6|2642.6|2646.6|2642.6|2646.3|2642.3|2
1646672090000|2022-03-07 16:54:50|2647|2643|2647|2643|2647|2643|2647|2643|0
1646672100000|2022-03-07 16:55:00|2647.3|2643.3|2647.3|2643.3|2647.6|2643.6|2647.3|2643.3|21
1646672110000|2022-03-07 16:55:10|2647.6|2643.6|2648.1|2644.1|2648.1|2644.1|2647.3|2643.3|29
1646672120000|2022-03-07 16:55:20|||||||||1
1646672130000|2022-03-07 16:55:30|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|1
1646672150000|2022-03-07 16:55:50|||||||||5
1646672160000|2022-03-07 16:56:00|||||||||1
1646672170000|2022-03-07 16:56:10|||||||||33
1646672180000|2022-03-07 16:56:20|||||||||2
1646672200000|2022-03-07 16:56:40|||||||||1
1646672220000|2022-03-07 16:57:00|||||||||8
1646672230000|2022-03-07 16:57:10|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|19
1646672250000|2022-03-07 16:57:30|||||||||1
1646672260000|2022-03-07 16:57:40|2648.3|2644.3|2648.1|2644.1|2648.3|2644.3|2648.1|2644.1|11
1646672270000|2022-03-07 16:57:50|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|1
1646672280000|2022-03-07 16:58:00|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|1
1646672290000|2022-03-07 16:58:10|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|0
1646672310000|2022-03-07 16:58:30|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|0
1646672330000|2022-03-07 16:58:50|2649|2645|2649|2645|2649|2645|2649|2645|2
1646672340000|2022-03-07 16:59:00|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|1
1646672360000|2022-03-07 16:59:20|||||||||1
1646672370000|2022-03-07 16:59:30|||||||||1
1646672390000|2022-03-07 16:59:50|||||||||2
1646672400000|2022-03-07 17:00:00|2648.5|2644.5|2648.1|2644.1|2648.5|2644.5|2648.1|2644.1|3
1646672410000|2022-03-07 17:00:10|2648.5|2644.5|2648.1|2644.1|2648.5|2644.5|2648.1|2644.1|0
1646672450000|2022-03-07 17:00:50|||||||||1
1646672480000|2022-03-07 17:01:20|||||||||1
1646672490000|2022-03-07 17:01:30|||||||||2
1646672500000|2022-03-07 17:01:40|||||||||1
1646672510000|2022-03-07 17:01:50|2648|2644|2648.1|2644.1|2648.1|2644.1|2648|2644|20
1646672520000|2022-03-07 17:02:00|||||||||6
1646672560000|2022-03-07 17:02:40|||||||||5
1646672570000|2022-03-07 17:02:50|2649|2645|2648.1|2644.1|2649|2645|2648.1|2644.1|134
1646672580000|2022-03-07 17:03:00|||||||||1
1646672590000|2022-03-07 17:03:10|2648|2644|2648.1|2644.1|2648.1|2644.1|2648|2644|2
1646672610000|2022-03-07 17:03:30|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|5
1646672620000|2022-03-07 17:03:40|2647|2643|2646.5|2642.5|2647|2643|2646|2642|16
1646672630000|2022-03-07 17:03:50|2646|2642|2646|2642|2646|2642|2646|2642|1
1646672640000|2022-03-07 17:04:00|2646.3|2642.3|2647|2643|2647|2643|2646.3|2642.3|4
1646672650000|2022-03-07 17:04:10|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|1
1646672680000|2022-03-07 17:04:40|2646.1|2642.1|2645.1|2641.1|2646.1|2642.1|2645.1|2641.1|11
1646672690000|2022-03-07 17:04:50|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|1
1646672700000|2022-03-07 17:05:00|2645|2641|2645|2641|2645|2641|2645|2641|2
1646672720000|2022-03-07 17:05:20|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|6
1646672740000|2022-03-07 17:05:40|2645|2641|2644.8|2640.8|2645|2641|2644.8|2640.8|3
1646672750000|2022-03-07 17:05:50|2644.6|2640.6|2644|2640|2644.6|2640.6|2644|2640|7
1646672770000|2022-03-07 17:06:10|2643.8|2639.8|2643.3|2639.3|2643.8|2639.8|2643.3|2639.3|5
1646672780000|2022-03-07 17:06:20|2643|2639|2642.8|2638.8|2643|2639|2642.8|2638.8|1
1646672790000|2022-03-07 17:06:30|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|5
1646672800000|2022-03-07 17:06:40|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|1
1646672810000|2022-03-07 17:06:50|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|8
1646672820000|2022-03-07 17:07:00|2643.8|2639.8|2643.6|2639.6|2643.8|2639.8|2643.6|2639.6|5
1646672830000|2022-03-07 17:07:10|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|3
1646672840000|2022-03-07 17:07:20|||||||||3
1646672850000|2022-03-07 17:07:30|||||||||7
1646672860000|2022-03-07 17:07:40|||||||||3
1646672880000|2022-03-07 17:08:00|||||||||1
1646672890000|2022-03-07 17:08:10|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|5
1646672900000|2022-03-07 17:08:20|||||||||2
1646672910000|2022-03-07 17:08:30|2641.3|2637.3|2641.5|2637.5|2641.5|2637.5|2641.3|2637.3|2
1646672930000|2022-03-07 17:08:50|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|0
1646672940000|2022-03-07 17:09:00|||||||||1
1646673000000|2022-03-07 17:10:00|2642|2638|2642.8|2638.8|2642.8|2638.8|2642|2638|4
1646673010000|2022-03-07 17:10:10|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|3
1646673030000|2022-03-07 17:10:30|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|0
1646673040000|2022-03-07 17:10:40|2644|2640|2644.3|2640.3|2644.3|2640.3|2644|2640|3
1646673060000|2022-03-07 17:11:00|2644.6|2640.6|2644.8|2640.8|2645.1|2641.1|2644.6|2640.6|1
1646673070000|2022-03-07 17:11:10|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|2
1646673090000|2022-03-07 17:11:30|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|0
1646673100000|2022-03-07 17:11:40|2645.6|2641.6|2645.8|2641.8|2645.8|2641.8|2645.6|2641.6|2
1646673110000|2022-03-07 17:11:50|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|0
1646673120000|2022-03-07 17:12:00|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|1
1646673130000|2022-03-07 17:12:10|2645|2641|2644.5|2640.5|2645|2641|2644.5|2640.5|6
1646673150000|2022-03-07 17:12:30|||||||||1
1646673170000|2022-03-07 17:12:50|2644.8|2640.8|2645.1|2641.1|2645.1|2641.1|2644.8|2640.8|3
1646673180000|2022-03-07 17:13:00|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|0
1646673190000|2022-03-07 17:13:10|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|1
1646673210000|2022-03-07 17:13:30|2645.8|2641.8|2646.1|2642.1|2646.1|2642.1|2645.8|2641.8|0
1646673220000|2022-03-07 17:13:40|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|1
1646673250000|2022-03-07 17:14:10|||||||||17
1646673270000|2022-03-07 17:14:30|2646.5|2642.5|2647.5|2643.5|2647.5|2643.5|2646.5|2642.5|2
1646673280000|2022-03-07 17:14:40|2647.3|2643.3|2647|2643|2647.3|2643.3|2647|2643|1
1646673290000|2022-03-07 17:14:50|2647.3|2643.3|2646.6|2642.6|2647.3|2643.3|2646.6|2642.6|19
1646673300000|2022-03-07 17:15:00|2646.3|2642.3|2646|2642|2646.3|2642.3|2646|2642|4
1646673320000|2022-03-07 17:15:20|||||||||2
1646673330000|2022-03-07 17:15:30|||||||||1
1646673350000|2022-03-07 17:15:50|||||||||1
1646673390000|2022-03-07 17:16:30|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|2645.1|2641.1|14
1646673420000|2022-03-07 17:17:00|2645|2641|2644.5|2640.5|2645|2641|2644|2640|8
1646673430000|2022-03-07 17:17:10|||||||||1
1646673440000|2022-03-07 17:17:20|2644.1|2640.1|2644|2640|2644.1|2640.1|2644|2640|0
1646673480000|2022-03-07 17:18:00|2644.3|2640.3|2644.8|2640.8|2644.8|2640.8|2644.3|2640.3|3
1646673500000|2022-03-07 17:18:20|||||||||3
1646673510000|2022-03-07 17:18:30|||||||||2
1646673520000|2022-03-07 17:18:40|||||||||8
1646673540000|2022-03-07 17:19:00|2645.1|2641.1|2645.3|2641.3|2645.3|2641.3|2645.1|2641.1|2
1646673550000|2022-03-07 17:19:10|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|4
1646673580000|2022-03-07 17:19:40|2645.5|2641.5|2645.1|2641.1|2645.8|2641.8|2645.1|2641.1|7
1646673590000|2022-03-07 17:19:50|2645.8|2641.8|2645.1|2641.1|2645.8|2641.8|2644.8|2640.8|7
1646673610000|2022-03-07 17:20:10|2644.1|2640.1|2644.3|2640.3|2644.6|2640.6|2643.8|2639.8|217
1646673620000|2022-03-07 17:20:20|2644.1|2640.1|2643.6|2639.6|2644.1|2640.1|2643.5|2639.5|4
1646673640000|2022-03-07 17:20:40|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|2
1646673650000|2022-03-07 17:20:50|2642.8|2638.8|2642.1|2638.1|2642.8|2638.8|2642.1|2638.1|4
1646673660000|2022-03-07 17:21:00|||||||||1
1646673670000|2022-03-07 17:21:10|||||||||3
1646673690000|2022-03-07 17:21:30|2642.5|2638.5|2642.1|2638.1|2642.5|2638.5|2642.1|2638.1|1
1646673700000|2022-03-07 17:21:40|2642.5|2638.5|2643.1|2639.1|2643.1|2639.1|2642.5|2638.5|3
1646673710000|2022-03-07 17:21:50|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|1
1646673720000|2022-03-07 17:22:00|2644|2640|2644.5|2640.5|2644.5|2640.5|2644|2640|4
1646673730000|2022-03-07 17:22:10|2644.8|2640.8|2644.8|2640.8|2645.1|2641.1|2644.6|2640.6|6
1646673740000|2022-03-07 17:22:20|2645.1|2641.1|2645.5|2641.5|2645.5|2641.5|2645.1|2641.1|12
1646673750000|2022-03-07 17:22:30|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|2
1646673760000|2022-03-07 17:22:40|2646|2642|2646|2642|2646|2642|2646|2642|1
1646673770000|2022-03-07 17:22:50|2645.6|2641.6|2645.1|2641.1|2645.6|2641.6|2645.1|2641.1|8
1646673780000|2022-03-07 17:23:00|2645.5|2641.5|2646|2642|2646|2642|2645.5|2641.5|0
1646673800000|2022-03-07 17:23:20|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|3
1646673810000|2022-03-07 17:23:30|2646|2642|2645.6|2641.6|2646|2642|2645.6|2641.6|0
1646673820000|2022-03-07 17:23:40|2646|2642|2646|2642|2646|2642|2646|2642|1
1646673850000|2022-03-07 17:24:10|||||||||10
1646673860000|2022-03-07 17:24:20|||||||||1
1646673890000|2022-03-07 17:24:50|2647|2643|2647|2643|2647|2643|2647|2643|2
1646673910000|2022-03-07 17:25:10|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|0
1646673920000|2022-03-07 17:25:20|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|0
1646673930000|2022-03-07 17:25:30|2647|2643|2647|2643|2647|2643|2647|2643|0
1646673950000|2022-03-07 17:25:50|||||||||8
1646673970000|2022-03-07 17:26:10|||||||||44
1646673980000|2022-03-07 17:26:20|||||||||1
1646673990000|2022-03-07 17:26:30|||||||||52
1646674000000|2022-03-07 17:26:40|||||||||52
1646674080000|2022-03-07 17:28:00|2646.6|2642.6|2646.3|2642.3|2646.6|2642.6|2646|2642|31
1646674090000|2022-03-07 17:28:10|2646|2642|2645.1|2641.1|2646|2642|2645.1|2641.1|108
1646674100000|2022-03-07 17:28:20|2645.3|2641.3|2645.8|2641.8|2646|2642|2645.3|2641.3|5
1646674110000|2022-03-07 17:28:30|2645.5|2641.5|2645.1|2641.1|2645.5|2641.5|2645.1|2641.1|1
1646674130000|2022-03-07 17:28:50|||||||||1
1646674150000|2022-03-07 17:29:10|2644.8|2640.8|2644.5|2640.5|2644.8|2640.8|2644.5|2640.5|3
1646674160000|2022-03-07 17:29:20|2644.8|2640.8|2644|2640|2644.8|2640.8|2644|2640|1
1646674170000|2022-03-07 17:29:30|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|0
1646674190000|2022-03-07 17:29:50|2644.5|2640.5|2644.5|2640.5|2644.5|2640.5|2644.5|2640.5|3
1646674200000|2022-03-07 17:30:00|||||||||1
1646674210000|2022-03-07 17:30:10|2644.1|2640.1|2644.5|2640.5|2644.5|2640.5|2644.1|2640.1|2
1646674230000|2022-03-07 17:30:30|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|1
1646674240000|2022-03-07 17:30:40|2644.5|2640.5|2644.1|2640.1|2644.5|2640.5|2643.6|2639.6|7
1646674260000|2022-03-07 17:31:00|2643.8|2639.8|2642.5|2638.5|2643.8|2639.8|2642.5|2638.5|7
1646674270000|2022-03-07 17:31:10|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|9
1646674280000|2022-03-07 17:31:20|2643.5|2639.5|2644.1|2640.1|2644.1|2640.1|2643.5|2639.5|39
1646674290000|2022-03-07 17:31:30|2643.8|2639.8|2643.8|2639.8|2644.1|2640.1|2643.8|2639.8|1
1646674300000|2022-03-07 17:31:40|2643.3|2639.3|2643.1|2639.1|2643.3|2639.3|2642.5|2638.5|3
1646674350000|2022-03-07 17:32:30|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|1
1646674360000|2022-03-07 17:32:40|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|0
1646674370000|2022-03-07 17:32:50|2643.1|2639.1|2643.5|2639.5|2643.5|2639.5|2643.1|2639.1|1
1646674380000|2022-03-07 17:33:00|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|1
1646674400000|2022-03-07 17:33:20|||||||||1
1646674430000|2022-03-07 17:33:50|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|0
1646674450000|2022-03-07 17:34:10|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|1
1646674500000|2022-03-07 17:35:00|2642.8|2638.8|2643.1|2639.1|2643.1|2639.1|2642.6|2638.6|5
1646674520000|2022-03-07 17:35:20|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|8
1646674530000|2022-03-07 17:35:30|2642.6|2638.6|2643.1|2639.1|2643.1|2639.1|2642.6|2638.6|3
1646674540000|2022-03-07 17:35:40|||||||||1
1646674560000|2022-03-07 17:36:00|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2
1646674570000|2022-03-07 17:36:10|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|2642.8|2638.8|4
1646674610000|2022-03-07 17:36:50|2643|2639|2642.8|2638.8|2643.1|2639.1|2642.6|2638.6|2
1646674620000|2022-03-07 17:37:00|2642.3|2638.3|2642.1|2638.1|2642.3|2638.3|2642.1|2638.1|6
1646674630000|2022-03-07 17:37:10|2641.5|2637.5|2642.1|2638.1|2642.1|2638.1|2641.5|2637.5|3
1646674660000|2022-03-07 17:37:40|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2
1646674670000|2022-03-07 17:37:50|||||||||1
1646674680000|2022-03-07 17:38:00|2643|2639|2642.6|2638.6|2643|2639|2642.6|2638.6|0
1646674690000|2022-03-07 17:38:10|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|0
1646674700000|2022-03-07 17:38:20|2641.6|2637.6|2642.5|2638.5|2642.5|2638.5|2641.6|2637.6|0
1646674710000|2022-03-07 17:38:30|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|0
1646674720000|2022-03-07 17:38:40|||||||||1
1646674730000|2022-03-07 17:38:50|2641.6|2637.6|2641.1|2637.1|2641.6|2637.6|2641.1|2637.1|9
1646674770000|2022-03-07 17:39:30|2641.3|2637.3|2640.1|2636.1|2641.3|2637.3|2640.1|2636.1|7
1646674800000|2022-03-07 17:40:00|2640.5|2636.5|2640.6|2636.6|2641|2637|2640.5|2636.5|10
1646674810000|2022-03-07 17:40:10|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|6
1646674830000|2022-03-07 17:40:30|||||||||2
1646674840000|2022-03-07 17:40:40|||||||||7
1646674850000|2022-03-07 17:40:50|||||||||3
1646674860000|2022-03-07 17:41:00|||||||||3
1646674870000|2022-03-07 17:41:10|2639.1|2635.1|2639.3|2635.3|2639.3|2635.3|2639.1|2635.1|7
1646674880000|2022-03-07 17:41:20|2639.1|2635.1|2638.8|2634.8|2639.1|2635.1|2638.8|2634.8|38
1646674890000|2022-03-07 17:41:30|2639.1|2635.1|2638.1|2634.1|2639.1|2635.1|2637.8|2633.8|4
1646674900000|2022-03-07 17:41:40|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|3
1646674910000|2022-03-07 17:41:50|2637.8|2633.8|2638.1|2634.1|2638.1|2634.1|2637.8|2633.8|3
1646674920000|2022-03-07 17:42:00|2638.3|2634.3|2639.1|2635.1|2639.1|2635.1|2638|2634|9
1646674930000|2022-03-07 17:42:10|||||||||9
1646674940000|2022-03-07 17:42:20|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|4
1646674950000|2022-03-07 17:42:30|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|3
1646674960000|2022-03-07 17:42:40|||||||||4
1646674970000|2022-03-07 17:42:50|||||||||3
1646674980000|2022-03-07 17:43:00|||||||||6
1646674990000|2022-03-07 17:43:10|2637.8|2633.8|2638.3|2634.3|2638.3|2634.3|2637.8|2633.8|5
1646675000000|2022-03-07 17:43:20|2638.1|2634.1|2638.3|2634.3|2638.3|2634.3|2638.1|2634.1|9
1646675010000|2022-03-07 17:43:30|2638.1|2634.1|2637.8|2633.8|2638.3|2634.3|2637.8|2633.8|3
1646675020000|2022-03-07 17:43:40|||||||||3
1646675030000|2022-03-07 17:43:50|||||||||3
1646675040000|2022-03-07 17:44:00|||||||||5
1646675050000|2022-03-07 17:44:10|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|1
1646675060000|2022-03-07 17:44:20|2638.3|2634.3|2637.3|2633.3|2638.3|2634.3|2637.3|2633.3|4
1646675070000|2022-03-07 17:44:30|2637.6|2633.6|2637.8|2633.8|2637.8|2633.8|2637.6|2633.6|7
1646675080000|2022-03-07 17:44:40|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|10
1646675090000|2022-03-07 17:44:50|||||||||6
1646675100000|2022-03-07 17:45:00|||||||||5
1646675110000|2022-03-07 17:45:10|||||||||2
1646675130000|2022-03-07 17:45:30|||||||||1
1646675150000|2022-03-07 17:45:50|||||||||1
1646675180000|2022-03-07 17:46:20|2638.8|2634.8|2639.1|2635.1|2639.1|2635.1|2638.8|2634.8|1
1646675190000|2022-03-07 17:46:30|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|1
1646675200000|2022-03-07 17:46:40|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|0
1646675210000|2022-03-07 17:46:50|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|192
1646675230000|2022-03-07 17:47:10|2640|2636|2639.1|2635.1|2640|2636|2639.1|2635.1|1
1646675260000|2022-03-07 17:47:40|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2
1646675280000|2022-03-07 17:48:00|2639.1|2635.1|2639.5|2635.5|2639.5|2635.5|2639.1|2635.1|1
1646675290000|2022-03-07 17:48:10|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|0
1646675300000|2022-03-07 17:48:20|2640.1|2636.1|2639.8|2635.8|2640.1|2636.1|2639.8|2635.8|0
1646675320000|2022-03-07 17:48:40|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|0
1646675340000|2022-03-07 17:49:00|2639.6|2635.6|2639.1|2635.1|2639.6|2635.6|2639.1|2635.1|6
1646675350000|2022-03-07 17:49:10|||||||||29
1646675360000|2022-03-07 17:49:20|||||||||29
1646675370000|2022-03-07 17:49:30|||||||||2
1646675380000|2022-03-07 17:49:40|||||||||12
1646675400000|2022-03-07 17:50:00|2639|2635|2638.1|2634.1|2639|2635|2638.1|2634.1|3
1646675410000|2022-03-07 17:50:10|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2
1646675420000|2022-03-07 17:50:20|2639|2635|2639.1|2635.1|2639.1|2635.1|2639|2635|4
1646675440000|2022-03-07 17:50:40|2638.5|2634.5|2638.1|2634.1|2638.5|2634.5|2638.1|2634.1|4
1646675450000|2022-03-07 17:50:50|||||||||4
1646675460000|2022-03-07 17:51:00|||||||||1
1646675470000|2022-03-07 17:51:10|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|0
1646675480000|2022-03-07 17:51:20|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2
1646675550000|2022-03-07 17:52:30|||||||||26
1646675560000|2022-03-07 17:52:40|2638.6|2634.6|2639.1|2635.1|2639.1|2635.1|2638.6|2634.6|19
1646675570000|2022-03-07 17:52:50|2638.8|2634.8|2638.6|2634.6|2638.8|2634.8|2638.6|2634.6|0
1646675580000|2022-03-07 17:53:00|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|2638.6|2634.6|3
1646675590000|2022-03-07 17:53:10|2638.8|2634.8|2639.1|2635.1|2639.1|2635.1|2638.8|2634.8|0
1646675640000|2022-03-07 17:54:00|||||||||2
1646675670000|2022-03-07 17:54:30|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2
1646675700000|2022-03-07 17:55:00|2641.3|2637.3|2642.5|2638.5|2643.1|2639.1|2641.3|2637.3|73
1646675710000|2022-03-07 17:55:10|2642.8|2638.8|2643.1|2639.1|2643.1|2639.1|2642.8|2638.8|6
1646675730000|2022-03-07 17:55:30|||||||||2
1646675740000|2022-03-07 17:55:40|||||||||1
1646675760000|2022-03-07 17:56:00|||||||||2
1646675780000|2022-03-07 17:56:20|||||||||1
1646675820000|2022-03-07 17:57:00|2642.1|2638.1|2642.3|2638.3|2642.3|2638.3|2642.1|2638.1|23
1646675830000|2022-03-07 17:57:10|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|1
1646675840000|2022-03-07 17:57:20|2641.5|2637.5|2641.1|2637.1|2641.5|2637.5|2641.1|2637.1|3
1646675860000|2022-03-07 17:57:40|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.1|2636.1|2
1646675870000|2022-03-07 17:57:50|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|0
1646675880000|2022-03-07 17:58:00|2641|2637|2640.6|2636.6|2641|2637|2640.6|2636.6|2
1646675890000|2022-03-07 17:58:10|2640.3|2636.3|2640.1|2636.1|2640.3|2636.3|2640.1|2636.1|5
1646675900000|2022-03-07 17:58:20|2639.3|2635.3|2640.1|2636.1|2640.1|2636.1|2639.3|2635.3|3
1646675920000|2022-03-07 17:58:40|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|0
1646675930000|2022-03-07 17:58:50|2639.5|2635.5|2639.3|2635.3|2639.5|2635.5|2639.3|2635.3|0
1646675940000|2022-03-07 17:59:00|2639.5|2635.5|2641.5|2637.5|2641.6|2637.6|2639.5|2635.5|9
1646675950000|2022-03-07 17:59:10|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|0
1646675970000|2022-03-07 17:59:30|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|0
1646676010000|2022-03-07 18:00:10|2642.3|2638.3|2643.1|2639.1|2643.1|2639.1|2642.3|2638.3|2
1646676020000|2022-03-07 18:00:20|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|0
1646676040000|2022-03-07 18:00:40|||||||||1
1646676050000|2022-03-07 18:00:50|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|0
1646676110000|2022-03-07 18:01:50|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|4
1646676210000|2022-03-07 18:03:30|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2643.6|2639.6|23
1646676300000|2022-03-07 18:05:00|2644|2640|2644.1|2640.1|2644.1|2640.1|2643.5|2639.5|5
1646676450000|2022-03-07 18:07:30|||||||||18
1646676550000|2022-03-07 18:09:10|||||||||3
1646676630000|2022-03-07 18:10:30|2644|2640|2644.1|2640.1|2644.1|2640.1|2643.5|2639.5|1
1646676650000|2022-03-07 18:10:50|||||||||1
1646676680000|2022-03-07 18:11:20|||||||||2
1646676700000|2022-03-07 18:11:40|||||||||2
1646676710000|2022-03-07 18:11:50|||||||||1
1646676720000|2022-03-07 18:12:00|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|5
1646676790000|2022-03-07 18:13:10|2644.1|2640.1|2644.3|2640.3|2644.3|2640.3|2644.1|2640.1|5
1646676800000|2022-03-07 18:13:20|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|1
1646676810000|2022-03-07 18:13:30|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|1
1646676840000|2022-03-07 18:14:00|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|0
1646676860000|2022-03-07 18:14:20|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|3
1646676870000|2022-03-07 18:14:30|2644.1|2640.1|2644.3|2640.3|2644.3|2640.3|2644.1|2640.1|1
1646676880000|2022-03-07 18:14:40|2644.1|2640.1|2644.1|2640.1|2644.3|2640.3|2644.1|2640.1|2
1646676890000|2022-03-07 18:14:50|||||||||1
1646676910000|2022-03-07 18:15:10|2644|2640|2644|2640|2644|2640|2644|2640|0
1646676930000|2022-03-07 18:15:30|2643.1|2639.1|2642.6|2638.6|2643.1|2639.1|2642.1|2638.1|22
1646677000000|2022-03-07 18:16:40|2642.3|2638.3|2643|2639|2643|2639|2642.3|2638.3|1
1646677010000|2022-03-07 18:16:50|2642.6|2638.6|2643|2639|2643|2639|2642.6|2638.6|0
1646677020000|2022-03-07 18:17:00|2643.1|2639.1|2642.6|2638.6|2643.1|2639.1|2642.3|2638.3|1
1646677070000|2022-03-07 18:17:50|2642.3|2638.3|2643.1|2639.1|2643.1|2639.1|2642.3|2638.3|4
1646677080000|2022-03-07 18:18:00|||||||||1
1646677090000|2022-03-07 18:18:10|||||||||4
1646677160000|2022-03-07 18:19:20|2644|2640|2644.1|2640.1|2644.1|2640.1|2643.1|2639.1|13
1646677170000|2022-03-07 18:19:30|2643.6|2639.6|2644.1|2640.1|2644.1|2640.1|2643.6|2639.6|8
1646677190000|2022-03-07 18:19:50|||||||||15
1646677200000|2022-03-07 18:20:00|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.1|2640.1|62
1646677210000|2022-03-07 18:20:10|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|8
1646677230000|2022-03-07 18:20:30|2643.8|2639.8|2644.1|2640.1|2644.1|2640.1|2643.8|2639.8|2
1646677240000|2022-03-07 18:20:40|||||||||2
1646677250000|2022-03-07 18:20:50|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|1
1646677280000|2022-03-07 18:21:20|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2
1646677290000|2022-03-07 18:21:30|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2
1646677300000|2022-03-07 18:21:40|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2643.5|2639.5|5
1646677330000|2022-03-07 18:22:10|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|5
1646677340000|2022-03-07 18:22:20|2644.1|2640.1|2643.8|2639.8|2644.1|2640.1|2643.8|2639.8|8
1646677350000|2022-03-07 18:22:30|2643.5|2639.5|2643.3|2639.3|2643.5|2639.5|2643.3|2639.3|0
1646677380000|2022-03-07 18:23:00|||||||||5
1646677390000|2022-03-07 18:23:10|2644|2640|2644|2640|2644|2640|2644|2640|2
1646677410000|2022-03-07 18:23:30|2644.1|2640.1|2643.8|2639.8|2644.1|2640.1|2643.8|2639.8|2
1646677420000|2022-03-07 18:23:40|2644.1|2640.1|2643.8|2639.8|2644.1|2640.1|2643.8|2639.8|1
1646677430000|2022-03-07 18:23:50|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|0
1646677440000|2022-03-07 18:24:00|2643.8|2639.8|2643.3|2639.3|2644.1|2640.1|2643.3|2639.3|1
1646677450000|2022-03-07 18:24:10|||||||||2
1646677470000|2022-03-07 18:24:30|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|0
1646677480000|2022-03-07 18:24:40|2643|2639|2643|2639|2643|2639|2643|2639|0
1646677490000|2022-03-07 18:24:50|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|3
1646677500000|2022-03-07 18:25:00|2643|2639|2644|2640|2644|2640|2643|2639|9
1646677510000|2022-03-07 18:25:10|2643.6|2639.6|2644|2640|2644.1|2640.1|2643.5|2639.5|3
1646677520000|2022-03-07 18:25:20|2643.5|2639.5|2644.1|2640.1|2644.1|2640.1|2643.5|2639.5|6
1646677530000|2022-03-07 18:25:30|||||||||7
1646677550000|2022-03-07 18:25:50|2643.8|2639.8|2644.1|2640.1|2644.1|2640.1|2643.6|2639.6|1
1646677560000|2022-03-07 18:26:00|2643.8|2639.8|2644|2640|2644|2640|2643.5|2639.5|7
1646677570000|2022-03-07 18:26:10|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|0
1646677620000|2022-03-07 18:27:00|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|7
1646677630000|2022-03-07 18:27:10|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|0
1646677640000|2022-03-07 18:27:20|2643|2639|2643.1|2639.1|2643.1|2639.1|2643|2639|4
1646677650000|2022-03-07 18:27:30|2643|2639|2643.5|2639.5|2643.5|2639.5|2643|2639|4
1646677660000|2022-03-07 18:27:40|||||||||4
1646677680000|2022-03-07 18:28:00|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|0
1646677690000|2022-03-07 18:28:10|2643|2639|2643.1|2639.1|2643.1|2639.1|2643|2639|5
1646677710000|2022-03-07 18:28:30|2643|2639|2643|2639|2643|2639|2643|2639|0
1646677720000|2022-03-07 18:28:40|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|1
1646677730000|2022-03-07 18:28:50|2643.5|2639.5|2643.1|2639.1|2643.5|2639.5|2643|2639|4
1646677740000|2022-03-07 18:29:00|2643|2639|2643.1|2639.1|2643.5|2639.5|2643|2639|10
1646677750000|2022-03-07 18:29:10|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|5
1646677760000|2022-03-07 18:29:20|2643.1|2639.1|2644|2640|2644|2640|2643.1|2639.1|8
1646677770000|2022-03-07 18:29:30|2644.1|2640.1|2644|2640|2644.1|2640.1|2643.8|2639.8|15
1646677780000|2022-03-07 18:29:40|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|12
1646677790000|2022-03-07 18:29:50|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643|2639|10
1646732700000|2022-03-08 09:45:00|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2645|2641|1
1646732710000|2022-03-08 09:45:10|2645.9|2641.9|2645.4|2641.4|2646.9|2642.9|2645.4|2641.4|9
1646732720000|2022-03-08 09:45:20|2644.4|2640.4|2645.2|2641.2|2645.2|2641.2|2644.4|2640.4|2
1646732730000|2022-03-08 09:45:30|2645.4|2641.4|2643.9|2639.9|2645.4|2641.4|2643.9|2639.9|4
1646732740000|2022-03-08 09:45:40|2644|2640|2643.9|2639.9|2644.2|2640.2|2643.9|2639.9|5
1646732760000|2022-03-08 09:46:00|2644.7|2640.7|2646.7|2642.7|2646.7|2642.7|2644.7|2640.7|5
1646732770000|2022-03-08 09:46:10|2647.4|2643.4|2647.7|2643.7|2647.7|2643.7|2647.4|2643.4|4
1646732780000|2022-03-08 09:46:20|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|0
1646732790000|2022-03-08 09:46:30|2649.2|2645.2|2648.4|2644.4|2649.2|2645.2|2648.4|2644.4|5
1646732800000|2022-03-08 09:46:40|2647.9|2643.9|2646.7|2642.7|2647.9|2643.9|2646.7|2642.7|5
1646732810000|2022-03-08 09:46:50|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|0
1646732820000|2022-03-08 09:47:00|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|1
1646732830000|2022-03-08 09:47:10|2646.7|2642.7|2647.4|2643.4|2647.7|2643.7|2646.7|2642.7|9
1646732850000|2022-03-08 09:47:30|||||||||1
1646732890000|2022-03-08 09:48:10|2647.7|2643.7|2649.4|2645.4|2649.4|2645.4|2647.7|2643.7|17
1646732900000|2022-03-08 09:48:20|||||||||6
1646732910000|2022-03-08 09:48:30|2649|2645|2648.4|2644.4|2649|2645|2648.4|2644.4|3
1646732920000|2022-03-08 09:48:40|||||||||2
1646732930000|2022-03-08 09:48:50|2648.7|2644.7|2651|2647|2653.4|2649.4|2648.7|2644.7|103
1646732940000|2022-03-08 09:49:00|2650.9|2646.9|2651.7|2647.7|2652.7|2648.7|2650.9|2646.9|10
1646732950000|2022-03-08 09:49:10|2651.9|2647.9|2653|2649|2653|2649|2651.7|2647.7|108
1646732960000|2022-03-08 09:49:20|2653.2|2649.2|2652.5|2648.5|2653.2|2649.2|2652.5|2648.5|8
1646732970000|2022-03-08 09:49:30|2652.9|2648.9|2652.5|2648.5|2653|2649|2652.5|2648.5|2
1646732980000|2022-03-08 09:49:40|2652.7|2648.7|2653|2649|2653|2649|2652.7|2648.7|1
1646732990000|2022-03-08 09:49:50|2652.7|2648.7|2652.5|2648.5|2652.7|2648.7|2652|2648|8
1646733000000|2022-03-08 09:50:00|2653|2649|2653|2649|2653|2649|2653|2649|0
1646733010000|2022-03-08 09:50:10|||||||||7
1646733020000|2022-03-08 09:50:20|2655.4|2651.4|2656|2652|2656|2652|2655.4|2651.4|63
1646733030000|2022-03-08 09:50:30|2655.5|2651.5|2654.7|2650.7|2655.5|2651.5|2654.7|2650.7|13
1646733040000|2022-03-08 09:50:40|2655|2651|2655|2651|2655|2651|2655|2651|0
1646733050000|2022-03-08 09:50:50|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|5
1646733060000|2022-03-08 09:51:00|2654.9|2650.9|2655|2651|2655|2651|2654.9|2650.9|0
1646733070000|2022-03-08 09:51:10|2655.2|2651.2|2655.5|2651.5|2656|2652|2655.2|2651.2|11
1646733080000|2022-03-08 09:51:20|2654.9|2650.9|2654.9|2650.9|2655.5|2651.5|2654.9|2650.9|1
1646733110000|2022-03-08 09:51:50|2655.2|2651.2|2655.5|2651.5|2656|2652|2655.2|2651.2|21
1646733120000|2022-03-08 09:52:00|2655.9|2651.9|2656|2652|2656|2652|2655.9|2651.9|2
1646733130000|2022-03-08 09:52:10|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2
1646733150000|2022-03-08 09:52:30|2656|2652|2656.2|2652.2|2656.2|2652.2|2656|2652|1
1646733160000|2022-03-08 09:52:40|2656|2652|2655.2|2651.2|2656|2652|2655.2|2651.2|14
1646733170000|2022-03-08 09:52:50|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|2
1646733180000|2022-03-08 09:53:00|2656|2652|2656|2652|2656|2652|2656|2652|0
1646733220000|2022-03-08 09:53:40|||||||||1
1646733230000|2022-03-08 09:53:50|||||||||2
1646733240000|2022-03-08 09:54:00|||||||||1
1646733260000|2022-03-08 09:54:20|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|1
1646733280000|2022-03-08 09:54:40|2656.9|2652.9|2655.4|2651.4|2656.9|2652.9|2655.4|2651.4|19
1646733300000|2022-03-08 09:55:00|2655.7|2651.7|2655.7|2651.7|2656|2652|2655.2|2651.2|1
1646733310000|2022-03-08 09:55:10|2656|2652|2655|2651|2656|2652|2655|2651|1
1646733350000|2022-03-08 09:55:50|2654.4|2650.4|2652.7|2648.7|2654.4|2650.4|2652.7|2648.7|17
1646733360000|2022-03-08 09:56:00|2652|2648|2652|2648|2652|2648|2652|2648|1
1646733370000|2022-03-08 09:56:10|2652.2|2648.2|2652|2648|2652.5|2648.5|2652|2648|1
1646733380000|2022-03-08 09:56:20|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|1
1646733390000|2022-03-08 09:56:30|2652.4|2648.4|2652|2648|2652.4|2648.4|2652|2648|2
1646733400000|2022-03-08 09:56:40|2651.9|2647.9|2651.5|2647.5|2651.9|2647.9|2651.5|2647.5|6
1646733410000|2022-03-08 09:56:50|2652|2648|2652|2648|2652|2648|2652|2648|0
1646733420000|2022-03-08 09:57:00|2652.4|2648.4|2652.5|2648.5|2652.5|2648.5|2652.4|2648.4|1
1646733450000|2022-03-08 09:57:30|2652|2648|2652|2648|2652|2648|2652|2648|0
1646733480000|2022-03-08 09:58:00|2652.7|2648.7|2652.5|2648.5|2653|2649|2652.5|2648.5|2
1646733490000|2022-03-08 09:58:10|2653|2649|2653|2649|2653|2649|2653|2649|0
1646733520000|2022-03-08 09:58:40|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2
1646733530000|2022-03-08 09:58:50|2653.4|2649.4|2653.5|2649.5|2653.5|2649.5|2653.2|2649.2|2
1646733540000|2022-03-08 09:59:00|2653.7|2649.7|2652.2|2648.2|2654|2650|2652.2|2648.2|30
1646733550000|2022-03-08 09:59:10|2651|2647|2650.7|2646.7|2651|2647|2650.5|2646.5|7
1646733570000|2022-03-08 09:59:30|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|2
1646733600000|2022-03-08 10:00:00|2650.7|2646.7|2651.2|2647.2|2651.2|2647.2|2650.7|2646.7|1
1646733610000|2022-03-08 10:00:10|2651.9|2647.9|2651.7|2647.7|2651.9|2647.9|2651.7|2647.7|5
1646733620000|2022-03-08 10:00:20|2652|2648|2652.2|2648.2|2652.2|2648.2|2652|2648|0
1646733650000|2022-03-08 10:00:50|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|3
1646733670000|2022-03-08 10:01:10|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|5
1646733680000|2022-03-08 10:01:20|2651.7|2647.7|2651.7|2647.7|2651.7|2647.7|2651.4|2647.4|0
1646733720000|2022-03-08 10:02:00|2651.5|2647.5|2650.9|2646.9|2651.5|2647.5|2650.9|2646.9|12
1646733750000|2022-03-08 10:02:30|2651.2|2647.2|2651.9|2647.9|2652.2|2648.2|2651.2|2647.2|7
1646733760000|2022-03-08 10:02:40|2651.4|2647.4|2651.4|2647.4|2651.7|2647.7|2651.4|2647.4|2
1646733780000|2022-03-08 10:03:00|||||||||1
1646733900000|2022-03-08 10:05:00|2651.7|2647.7|2651.4|2647.4|2652.4|2648.4|2651.4|2647.4|10
1646733910000|2022-03-08 10:05:10|2652.4|2648.4|2651.4|2647.4|2652.4|2648.4|2651.4|2647.4|5
1646733920000|2022-03-08 10:05:20|||||||||2
1646733970000|2022-03-08 10:06:10|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|1
1646733990000|2022-03-08 10:06:30|2652.2|2648.2|2652.7|2648.7|2652.7|2648.7|2652.2|2648.2|0
1646734010000|2022-03-08 10:06:50|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|1
1646734020000|2022-03-08 10:07:00|2654|2650|2654.7|2650.7|2654.7|2650.7|2653.7|2649.7|0
1646734030000|2022-03-08 10:07:10|2653.7|2649.7|2652.4|2648.4|2653.7|2649.7|2652.4|2648.4|11
1646734040000|2022-03-08 10:07:20|2652.7|2648.7|2653|2649|2653|2649|2652.7|2648.7|1
1646734050000|2022-03-08 10:07:30|2653.4|2649.4|2653.4|2649.4|2653.4|2649.4|2653.4|2649.4|1
1646734060000|2022-03-08 10:07:40|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|0
1646734090000|2022-03-08 10:08:10|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|0
1646734110000|2022-03-08 10:08:30|2654|2650|2654|2650|2654|2650|2654|2650|0
1646734120000|2022-03-08 10:08:40|||||||||2
1646734130000|2022-03-08 10:08:50|2652.2|2648.2|2650.7|2646.7|2652.2|2648.2|2650.7|2646.7|4
1646734140000|2022-03-08 10:09:00|2651.4|2647.4|2651.5|2647.5|2651.5|2647.5|2651.4|2647.4|0
1646734150000|2022-03-08 10:09:10|2651|2647|2651|2647|2651|2647|2651|2647|0
1646734160000|2022-03-08 10:09:20|2651.2|2647.2|2651.4|2647.4|2651.5|2647.5|2651.2|2647.2|21
1646734170000|2022-03-08 10:09:30|2651.5|2647.5|2650.7|2646.7|2651.5|2647.5|2650.4|2646.4|6
1646734180000|2022-03-08 10:09:40|2651.4|2647.4|2651.4|2647.4|2651.7|2647.7|2651.4|2647.4|12
1646734200000|2022-03-08 10:10:00|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|0
1646734220000|2022-03-08 10:10:20|2651.9|2647.9|2652.4|2648.4|2652.4|2648.4|2651.9|2647.9|1
1646734230000|2022-03-08 10:10:30|2652.7|2648.7|2652|2648|2652.7|2648.7|2652|2648|0
1646734240000|2022-03-08 10:10:40|||||||||1
1646734250000|2022-03-08 10:10:50|2651.4|2647.4|2652.4|2648.4|2652.4|2648.4|2651.2|2647.2|2
1646734260000|2022-03-08 10:11:00|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|0
1646734270000|2022-03-08 10:11:10|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|0
1646734290000|2022-03-08 10:11:30|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|0
1646734350000|2022-03-08 10:12:30|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|0
1646734360000|2022-03-08 10:12:40|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|0
1646734370000|2022-03-08 10:12:50|2652.2|2648.2|2652.4|2648.4|2652.7|2648.7|2652.2|2648.2|4
1646734380000|2022-03-08 10:13:00|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|3
1646734390000|2022-03-08 10:13:10|2652.4|2648.4|2652.7|2648.7|2652.7|2648.7|2652.4|2648.4|2
1646734400000|2022-03-08 10:13:20|||||||||1
1646734440000|2022-03-08 10:14:00|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|0
1646734450000|2022-03-08 10:14:10|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|2651|2647|2
1646734470000|2022-03-08 10:14:30|2652.5|2648.5|2652.4|2648.4|2652.5|2648.5|2652|2648|0
1646734490000|2022-03-08 10:14:50|2652|2648|2652|2648|2652|2648|2652|2648|0
1646734520000|2022-03-08 10:15:20|2651.9|2647.9|2651|2647|2651.9|2647.9|2651|2647|2
1646734560000|2022-03-08 10:16:00|2650.9|2646.9|2651.5|2647.5|2651.5|2647.5|2650.9|2646.9|5
1646734570000|2022-03-08 10:16:10|2651|2647|2651.4|2647.4|2651.4|2647.4|2651|2647|1
1646734580000|2022-03-08 10:16:20|2651|2647|2651|2647|2651|2647|2651|2647|0
1646734590000|2022-03-08 10:16:30|2650.4|2646.4|2650.9|2646.9|2650.9|2646.9|2650.4|2646.4|2
1646734600000|2022-03-08 10:16:40|2651.4|2647.4|2651.4|2647.4|2652|2648|2651.4|2647.4|4
1646734630000|2022-03-08 10:17:10|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|97
1646734640000|2022-03-08 10:17:20|||||||||2
1646734650000|2022-03-08 10:17:30|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|1
1646734700000|2022-03-08 10:18:20|||||||||1
1646734720000|2022-03-08 10:18:40|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|0
1646734740000|2022-03-08 10:19:00|2649.9|2645.9|2648.4|2644.4|2649.9|2645.9|2648.4|2644.4|6
1646734750000|2022-03-08 10:19:10|2649|2645|2648.4|2644.4|2649|2645|2648.4|2644.4|0
1646734770000|2022-03-08 10:19:30|2648.5|2644.5|2649|2645|2649.5|2645.5|2648.5|2644.5|3
1646734790000|2022-03-08 10:19:50|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|0
1646734820000|2022-03-08 10:20:20|||||||||1
1646734830000|2022-03-08 10:20:30|||||||||6
1646734840000|2022-03-08 10:20:40|2648.9|2644.9|2649|2645|2649|2645|2648.9|2644.9|0
1646734860000|2022-03-08 10:21:00|2649.5|2645.5|2651|2647|2651|2647|2649.5|2645.5|5
1646734880000|2022-03-08 10:21:20|||||||||1
1646734910000|2022-03-08 10:21:50|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|3
1646734920000|2022-03-08 10:22:00|2650.7|2646.7|2650.9|2646.9|2650.9|2646.9|2650.7|2646.7|0
1646734930000|2022-03-08 10:22:10|2650.7|2646.7|2649.9|2645.9|2650.7|2646.7|2649.9|2645.9|3
1646734960000|2022-03-08 10:22:40|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|0
1646734970000|2022-03-08 10:22:50|2650.7|2646.7|2650.4|2646.4|2651|2647|2650.4|2646.4|1
1646734980000|2022-03-08 10:23:00|2650.7|2646.7|2651|2647|2651|2647|2650.7|2646.7|3
1646735040000|2022-03-08 10:24:00|2651.5|2647.5|2651|2647|2651.9|2647.9|2651|2647|5
1646735060000|2022-03-08 10:24:20|||||||||1
1646735070000|2022-03-08 10:24:30|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|1
1646735100000|2022-03-08 10:25:00|2651.7|2647.7|2651.9|2647.9|2651.9|2647.9|2651.7|2647.7|1
1646735110000|2022-03-08 10:25:10|2651.5|2647.5|2651.4|2647.4|2651.5|2647.5|2651|2647|5
1646735140000|2022-03-08 10:25:40|2653|2649|2651.9|2647.9|2653|2649|2651.9|2647.9|8
1646735150000|2022-03-08 10:25:50|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|0
1646735220000|2022-03-08 10:27:00|||||||||1
1646735260000|2022-03-08 10:27:40|2651.9|2647.9|2652.4|2648.4|2652.4|2648.4|2651.9|2647.9|1
1646735270000|2022-03-08 10:27:50|2651.9|2647.9|2652|2648|2652|2648|2651.9|2647.9|0
1646735280000|2022-03-08 10:28:00|2651.9|2647.9|2653.9|2649.9|2653.9|2649.9|2651.9|2647.9|10
1646735290000|2022-03-08 10:28:10|||||||||6
1646735300000|2022-03-08 10:28:20|2653.5|2649.5|2652.9|2648.9|2653.5|2649.5|2652.9|2648.9|5
1646735330000|2022-03-08 10:28:50|2653.2|2649.2|2653.4|2649.4|2653.4|2649.4|2653.2|2649.2|0
1646735360000|2022-03-08 10:29:20|2654|2650|2654.4|2650.4|2654.4|2650.4|2653.9|2649.9|1
1646735420000|2022-03-08 10:30:20|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|0
1646735450000|2022-03-08 10:30:50|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|5
1646735460000|2022-03-08 10:31:00|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|0
1646735480000|2022-03-08 10:31:20|||||||||2
1646735490000|2022-03-08 10:31:30|2654.5|2650.5|2653.9|2649.9|2654.5|2650.5|2653.9|2649.9|6
1646735500000|2022-03-08 10:31:40|2655|2651|2655|2651|2655|2651|2655|2651|9
1646735510000|2022-03-08 10:31:50|||||||||3
1646735520000|2022-03-08 10:32:00|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|4
1646735540000|2022-03-08 10:32:20|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2
1646735610000|2022-03-08 10:33:30|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|1
1646735670000|2022-03-08 10:34:30|2653.9|2649.9|2654.4|2650.4|2654.4|2650.4|2653.9|2649.9|4
1646735700000|2022-03-08 10:35:00|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2
1646735750000|2022-03-08 10:35:50|2654.5|2650.5|2654.4|2650.4|2654.5|2650.5|2654.4|2650.4|2
1646735760000|2022-03-08 10:36:00|2653.9|2649.9|2654.4|2650.4|2654.4|2650.4|2653.9|2649.9|1
1646735770000|2022-03-08 10:36:10|2654|2650|2653.9|2649.9|2654|2650|2653.9|2649.9|0
1646735810000|2022-03-08 10:36:50|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|0
1646735820000|2022-03-08 10:37:00|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|0
1646735860000|2022-03-08 10:37:40|2653.9|2649.9|2653|2649|2653.9|2649.9|2653|2649|7
1646735870000|2022-03-08 10:37:50|2653.4|2649.4|2652.9|2648.9|2653.4|2649.4|2652.9|2648.9|1
1646735880000|2022-03-08 10:38:00|2653.2|2649.2|2653|2649|2653.2|2649.2|2653|2649|0
1646735890000|2022-03-08 10:38:10|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|0
1646735900000|2022-03-08 10:38:20|2651.4|2647.4|2651.9|2647.9|2651.9|2647.9|2651|2647|4
1646735910000|2022-03-08 10:38:30|||||||||1
1646735920000|2022-03-08 10:38:40|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|1
1646735930000|2022-03-08 10:38:50|2651.7|2647.7|2651.9|2647.9|2651.9|2647.9|2651.7|2647.7|0
1646735940000|2022-03-08 10:39:00|2651.5|2647.5|2652.4|2648.4|2652.4|2648.4|2651.5|2647.5|10
1646736120000|2022-03-08 10:42:00|||||||||2
1646736180000|2022-03-08 10:43:00|2651.9|2647.9|2652.2|2648.2|2652.2|2648.2|2651.9|2647.9|9
1646736190000|2022-03-08 10:43:10|2652.7|2648.7|2653.4|2649.4|2653.4|2649.4|2652.7|2648.7|2
1646736200000|2022-03-08 10:43:20|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|1
1646736220000|2022-03-08 10:43:40|||||||||1
1646736240000|2022-03-08 10:44:00|2653.2|2649.2|2653.4|2649.4|2653.4|2649.4|2652.9|2648.9|12
1646736320000|2022-03-08 10:45:20|2653|2649|2652.9|2648.9|2653|2649|2652.9|2648.9|0
1646736360000|2022-03-08 10:46:00|2652.2|2648.2|2651.2|2647.2|2652.2|2648.2|2651|2647|9
1646736370000|2022-03-08 10:46:10|2651|2647|2651.4|2647.4|2651.4|2647.4|2650.9|2646.9|0
1646736400000|2022-03-08 10:46:40|2651|2647|2651.4|2647.4|2651.4|2647.4|2650.9|2646.9|1
1646736420000|2022-03-08 10:47:00|2652.4|2648.4|2651.9|2647.9|2652.4|2648.4|2651.9|2647.9|6
1646736430000|2022-03-08 10:47:10|2652.4|2648.4|2651.4|2647.4|2652.4|2648.4|2651.4|2647.4|8
1646736440000|2022-03-08 10:47:20|2651|2647|2650.9|2646.9|2651|2647|2650.9|2646.9|1
1646736570000|2022-03-08 10:49:30|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|3
1646736580000|2022-03-08 10:49:40|2650.9|2646.9|2652.4|2648.4|2652.4|2648.4|2650.9|2646.9|2
1646736590000|2022-03-08 10:49:50|||||||||1
1646736660000|2022-03-08 10:51:00|2653|2649|2654|2650|2654|2650|2653|2649|2
1646736670000|2022-03-08 10:51:10|2654.7|2650.7|2654.4|2650.4|2654.9|2650.9|2654|2650|4
1646736730000|2022-03-08 10:52:10|2655|2651|2655|2651|2655|2651|2655|2651|0
1646736740000|2022-03-08 10:52:20|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2
1646736760000|2022-03-08 10:52:40|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|0
1646736770000|2022-03-08 10:52:50|||||||||2
1646736780000|2022-03-08 10:53:00|||||||||5
1646736940000|2022-03-08 10:55:40|||||||||1
1646736960000|2022-03-08 10:56:00|||||||||2
1646736970000|2022-03-08 10:56:10|||||||||1
1646736990000|2022-03-08 10:56:30|||||||||1
1646737010000|2022-03-08 10:56:50|||||||||8
1646737020000|2022-03-08 10:57:00|||||||||3
1646737030000|2022-03-08 10:57:10|||||||||4
1646737040000|2022-03-08 10:57:20|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|10
1646737050000|2022-03-08 10:57:30|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.1|2652.1|9
1646737060000|2022-03-08 10:57:40|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|1
1646737070000|2022-03-08 10:57:50|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|3
1646737080000|2022-03-08 10:58:00|2656.1|2652.1|2656.4|2652.4|2656.4|2652.4|2656.1|2652.1|6
1646737100000|2022-03-08 10:58:20|2657.1|2653.1|2657.4|2653.4|2657.4|2653.4|2657.1|2653.1|1
1646737110000|2022-03-08 10:58:30|2657.7|2653.7|2657.4|2653.4|2657.7|2653.7|2656.9|2652.9|3
1646737120000|2022-03-08 10:58:40|2657.2|2653.2|2657.4|2653.4|2657.4|2653.4|2656.9|2652.9|4
1646737130000|2022-03-08 10:58:50|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1646737140000|2022-03-08 10:59:00|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|0
1646737150000|2022-03-08 10:59:10|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1646737160000|2022-03-08 10:59:20|||||||||1
1646737180000|2022-03-08 10:59:40|2657.4|2653.4|2657.7|2653.7|2657.7|2653.7|2657.4|2653.4|54
1646737190000|2022-03-08 10:59:50|2657.1|2653.1|2657.4|2653.4|2657.9|2653.9|2657.1|2653.1|6
1646737200000|2022-03-08 11:00:00|2657.7|2653.7|2660.9|2656.9|2660.9|2656.9|2657.7|2653.7|26
1646737210000|2022-03-08 11:00:10|2661.7|2657.7|2662|2658|2662.4|2658.4|2661.7|2657.7|96
1646737230000|2022-03-08 11:00:30|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|0
1646737240000|2022-03-08 11:00:40|2661.9|2657.9|2662.2|2658.2|2662.2|2658.2|2661.7|2657.7|2
1646737260000|2022-03-08 11:01:00|2662|2658|2662|2658|2662.5|2658.5|2662|2658|2
1646737340000|2022-03-08 11:02:20|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|9
1646737350000|2022-03-08 11:02:30|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|0
1646737360000|2022-03-08 11:02:40|||||||||5
1646737380000|2022-03-08 11:03:00|||||||||1
1646737390000|2022-03-08 11:03:10|||||||||2
1646737400000|2022-03-08 11:03:20|||||||||1
1646737410000|2022-03-08 11:03:30|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|9
1646737440000|2022-03-08 11:04:00|2662|2658|2662.5|2658.5|2662.5|2658.5|2662|2658|5
1646737450000|2022-03-08 11:04:10|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|0
1646737460000|2022-03-08 11:04:20|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|3
1646737470000|2022-03-08 11:04:30|2664|2660|2664.7|2660.7|2664.7|2660.7|2664|2660|0
1646737480000|2022-03-08 11:04:40|2665|2661|2665|2661|2665|2661|2665|2661|1
1646737490000|2022-03-08 11:04:50|2664.7|2660.7|2663.7|2659.7|2664.7|2660.7|2663.7|2659.7|10
1646737500000|2022-03-08 11:05:00|2663.5|2659.5|2662.9|2658.9|2663.5|2659.5|2662.9|2658.9|1
1646737510000|2022-03-08 11:05:10|2662.7|2658.7|2663|2659|2663|2659|2662.7|2658.7|2
1646737520000|2022-03-08 11:05:20|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|0
1646737530000|2022-03-08 11:05:30|2663.7|2659.7|2664|2660|2664|2660|2663.7|2659.7|2
1646737540000|2022-03-08 11:05:40|2663.7|2659.7|2663|2659|2663.7|2659.7|2662.7|2658.7|6
1646737550000|2022-03-08 11:05:50|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2662.7|2658.7|4
1646737560000|2022-03-08 11:06:00|2664|2660|2663.7|2659.7|2664|2660|2663.7|2659.7|4
1646737590000|2022-03-08 11:06:30|2662.9|2658.9|2660|2656|2662.9|2658.9|2660|2656|14
1646737600000|2022-03-08 11:06:40|2660.7|2656.7|2660.4|2656.4|2660.7|2656.7|2660.4|2656.4|0
1646737620000|2022-03-08 11:07:00|2660|2656|2660|2656|2660|2656|2660|2656|0
1646737630000|2022-03-08 11:07:10|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|0
1646737640000|2022-03-08 11:07:20|2660.7|2656.7|2661|2657|2661|2657|2660.7|2656.7|1
1646737650000|2022-03-08 11:07:30|2661.2|2657.2|2661.7|2657.7|2661.7|2657.7|2661.2|2657.2|0
1646737680000|2022-03-08 11:08:00|2662|2658|2662|2658|2662|2658|2662|2658|2
1646737700000|2022-03-08 11:08:20|2661.7|2657.7|2660.7|2656.7|2661.7|2657.7|2660.7|2656.7|10
1646737710000|2022-03-08 11:08:30|2661|2657|2661|2657|2661|2657|2661|2657|0
1646737720000|2022-03-08 11:08:40|2661.4|2657.4|2661.7|2657.7|2661.7|2657.7|2661.4|2657.4|0
1646737740000|2022-03-08 11:09:00|||||||||5
1646737750000|2022-03-08 11:09:10|2661.6|2657.6|2661.1|2657.1|2661.6|2657.6|2660.6|2656.6|7
1646737760000|2022-03-08 11:09:20|2661.6|2657.6|2661.1|2657.1|2661.6|2657.6|2661.1|2657.1|1
1646737770000|2022-03-08 11:09:30|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1646737790000|2022-03-08 11:09:50|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|1
1646737800000|2022-03-08 11:10:00|2661.9|2657.9|2662.2|2658.2|2662.2|2658.2|2661.9|2657.9|1
1646737810000|2022-03-08 11:10:10|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|1
1646737820000|2022-03-08 11:10:20|2661.1|2657.1|2660.7|2656.7|2661.1|2657.1|2660.7|2656.7|8
1646737830000|2022-03-08 11:10:30|2661.1|2657.1|2658.7|2654.7|2661.1|2657.1|2658.7|2654.7|13
1646737840000|2022-03-08 11:10:40|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|0
1646737860000|2022-03-08 11:11:00|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|1
1646737870000|2022-03-08 11:11:10|2658.7|2654.7|2659.1|2655.1|2659.1|2655.1|2658.7|2654.7|1
1646737890000|2022-03-08 11:11:30|2659.4|2655.4|2659.4|2655.4|2659.7|2655.7|2658.9|2654.9|3
1646737900000|2022-03-08 11:11:40|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|0
1646737910000|2022-03-08 11:11:50|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|0
1646737920000|2022-03-08 11:12:00|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|0
1646737930000|2022-03-08 11:12:10|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|0
1646737970000|2022-03-08 11:12:50|||||||||2
1646737980000|2022-03-08 11:13:00|2660.1|2656.1|2660.7|2656.7|2660.7|2656.7|2659.7|2655.7|6
1646737990000|2022-03-08 11:13:10|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|0
1646738000000|2022-03-08 11:13:20|2660.1|2656.1|2658.9|2654.9|2660.1|2656.1|2658.9|2654.9|1
1646738010000|2022-03-08 11:13:30|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|0
1646738040000|2022-03-08 11:14:00|2657.9|2653.9|2658.1|2654.1|2658.1|2654.1|2657.9|2653.9|7
1646738050000|2022-03-08 11:14:10|2657.2|2653.2|2656.7|2652.7|2657.2|2653.2|2656.7|2652.7|5
1646738060000|2022-03-08 11:14:20|2657.2|2653.2|2657.4|2653.4|2658.1|2654.1|2657.2|2653.2|5
1646738070000|2022-03-08 11:14:30|2657.1|2653.1|2657.4|2653.4|2657.6|2653.6|2657.1|2653.1|1
1646738080000|2022-03-08 11:14:40|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|0
1646738090000|2022-03-08 11:14:50|2656.9|2652.9|2656.7|2652.7|2656.9|2652.9|2656.7|2652.7|0
1646738100000|2022-03-08 11:15:00|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1646738110000|2022-03-08 11:15:10|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|0
1646738120000|2022-03-08 11:15:20|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2
1646738130000|2022-03-08 11:15:30|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|0
1646738140000|2022-03-08 11:15:40|2656.4|2652.4|2656.1|2652.1|2656.4|2652.4|2655.7|2651.7|1
1646738150000|2022-03-08 11:15:50|2655.7|2651.7|2654.7|2650.7|2655.7|2651.7|2654.7|2650.7|2
1646738160000|2022-03-08 11:16:00|2655.2|2651.2|2656.1|2652.1|2656.1|2652.1|2655.2|2651.2|2
1646738170000|2022-03-08 11:16:10|||||||||1
1646738220000|2022-03-08 11:17:00|2655.7|2651.7|2656.1|2652.1|2656.1|2652.1|2655.7|2651.7|1
1646738280000|2022-03-08 11:18:00|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|1
1646738290000|2022-03-08 11:18:10|2655.7|2651.7|2655.7|2651.7|2656.1|2652.1|2655.7|2651.7|1
1646738300000|2022-03-08 11:18:20|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|1
1646738310000|2022-03-08 11:18:30|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|1
1646738320000|2022-03-08 11:18:40|2654.7|2650.7|2655.1|2651.1|2655.1|2651.1|2654.7|2650.7|1
1646738330000|2022-03-08 11:18:50|2655.4|2651.4|2655.1|2651.1|2655.4|2651.4|2655.1|2651.1|1
1646738400000|2022-03-08 11:20:00|2654.9|2650.9|2655.1|2651.1|2655.1|2651.1|2654.9|2650.9|4
1646738460000|2022-03-08 11:21:00|2655.7|2651.7|2657.1|2653.1|2657.1|2653.1|2655.7|2651.7|8
1646738500000|2022-03-08 11:21:40|2656.9|2652.9|2655.7|2651.7|2656.9|2652.9|2655.7|2651.7|2
1646738510000|2022-03-08 11:21:50|||||||||1
1646738520000|2022-03-08 11:22:00|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|0
1646738530000|2022-03-08 11:22:10|||||||||1
1646738560000|2022-03-08 11:22:40|2656.7|2652.7|2655.7|2651.7|2656.7|2652.7|2655.7|2651.7|1
1646738570000|2022-03-08 11:22:50|2655.6|2651.6|2655.1|2651.1|2655.6|2651.6|2655.1|2651.1|2
1646738580000|2022-03-08 11:23:00|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|7
1646738590000|2022-03-08 11:23:10|2655.4|2651.4|2656.7|2652.7|2656.7|2652.7|2655.4|2651.4|9
1646738620000|2022-03-08 11:23:40|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|1
1646738640000|2022-03-08 11:24:00|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|0
1646738660000|2022-03-08 11:24:20|2656.4|2652.4|2657.6|2653.6|2657.6|2653.6|2656.4|2652.4|11
1646738670000|2022-03-08 11:24:30|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2
1646738700000|2022-03-08 11:25:00|||||||||1
1646738730000|2022-03-08 11:25:30|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|1
1646738760000|2022-03-08 11:26:00|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|0
1646738820000|2022-03-08 11:27:00|||||||||1
1646738860000|2022-03-08 11:27:40|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1646738880000|2022-03-08 11:28:00|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|4
1646738910000|2022-03-08 11:28:30|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1646738940000|2022-03-08 11:29:00|2656.9|2652.9|2655.1|2651.1|2656.9|2652.9|2653.7|2649.7|17
1646739030000|2022-03-08 11:30:30|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|1
1646739060000|2022-03-08 11:31:00|2656.6|2652.6|2656.7|2652.7|2656.9|2652.9|2656.6|2652.6|4
1646739070000|2022-03-08 11:31:10|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|0
1646739100000|2022-03-08 11:31:40|2656.9|2652.9|2656.6|2652.6|2656.9|2652.9|2656.6|2652.6|4
1646739120000|2022-03-08 11:32:00|2656.9|2652.9|2656.6|2652.6|2656.9|2652.9|2656.6|2652.6|6
1646739130000|2022-03-08 11:32:10|||||||||1
1646739160000|2022-03-08 11:32:40|2656.9|2652.9|2656.6|2652.6|2656.9|2652.9|2656.6|2652.6|2
1646739180000|2022-03-08 11:33:00|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|0
1646739270000|2022-03-08 11:34:30|||||||||1
1646739310000|2022-03-08 11:35:10|||||||||1
1646739320000|2022-03-08 11:35:20|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|1
1646739330000|2022-03-08 11:35:30|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1646739360000|2022-03-08 11:36:00|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1646739370000|2022-03-08 11:36:10|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|0
1646739420000|2022-03-08 11:37:00|||||||||11
1646739440000|2022-03-08 11:37:20|||||||||4
1646739470000|2022-03-08 11:37:50|||||||||2
1646739480000|2022-03-08 11:38:00|||||||||9
1646739520000|2022-03-08 11:38:40|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1646739540000|2022-03-08 11:39:00|||||||||41
1646739550000|2022-03-08 11:39:10|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2656.7|2652.7|1
1646739560000|2022-03-08 11:39:20|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|0
1646739570000|2022-03-08 11:39:30|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|1
1646739600000|2022-03-08 11:40:00|2656.2|2652.2|2654.7|2650.7|2656.2|2652.2|2654.7|2650.7|61
1646739610000|2022-03-08 11:40:10|2655.1|2651.1|2654.7|2650.7|2655.1|2651.1|2654.7|2650.7|12
1646739620000|2022-03-08 11:40:20|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.1|2650.1|12
1646739630000|2022-03-08 11:40:30|2654.1|2650.1|2654.4|2650.4|2654.4|2650.4|2654.1|2650.1|0
1646739640000|2022-03-08 11:40:40|||||||||2
1646739660000|2022-03-08 11:41:00|2654.7|2650.7|2654.4|2650.4|2654.7|2650.7|2654.1|2650.1|1
1646739690000|2022-03-08 11:41:30|2654.1|2650.1|2654.4|2650.4|2654.4|2650.4|2654.1|2650.1|0
1646739700000|2022-03-08 11:41:40|||||||||1
1646739720000|2022-03-08 11:42:00|||||||||2
1646739760000|2022-03-08 11:42:40|||||||||1
1646739780000|2022-03-08 11:43:00|||||||||1
1646739790000|2022-03-08 11:43:10|2654.7|2650.7|2654.9|2650.9|2654.9|2650.9|2654.7|2650.7|0
1646739800000|2022-03-08 11:43:20|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|1
1646739840000|2022-03-08 11:44:00|||||||||1
1646739870000|2022-03-08 11:44:30|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|0
1646739880000|2022-03-08 11:44:40|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|0
1646739920000|2022-03-08 11:45:20|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|1
1646739950000|2022-03-08 11:45:50|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|0
1646739970000|2022-03-08 11:46:10|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|1
1646739990000|2022-03-08 11:46:30|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|0
1646740010000|2022-03-08 11:46:50|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|0
1646740020000|2022-03-08 11:47:00|2654.9|2650.9|2654.6|2650.6|2654.9|2650.9|2654.6|2650.6|1
1646740050000|2022-03-08 11:47:30|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|0
1646740080000|2022-03-08 11:48:00|2654.6|2650.6|2654.6|2650.6|2654.9|2650.9|2654.6|2650.6|2
1646740090000|2022-03-08 11:48:10|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|0
1646740110000|2022-03-08 11:48:30|||||||||1
1646740140000|2022-03-08 11:49:00|||||||||1
1646740180000|2022-03-08 11:49:40|||||||||1
1646740240000|2022-03-08 11:50:40|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2
1646740260000|2022-03-08 11:51:00|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|3
1646740270000|2022-03-08 11:51:10|2654.7|2650.7|2654.7|2650.7|2655.1|2651.1|2654.6|2650.6|0
1646740290000|2022-03-08 11:51:30|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|0
1646740300000|2022-03-08 11:51:40|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|0
1646740310000|2022-03-08 11:51:50|2655.4|2651.4|2654.6|2650.6|2655.4|2651.4|2654.6|2650.6|1
1646740330000|2022-03-08 11:52:10|2654.2|2650.2|2652.7|2648.7|2654.2|2650.2|2652.7|2648.7|5
1646740350000|2022-03-08 11:52:30|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|0
1646740430000|2022-03-08 11:53:50|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|0
1646740440000|2022-03-08 11:54:00|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|0
1646740460000|2022-03-08 11:54:20|2652.4|2648.4|2651.4|2647.4|2652.4|2648.4|2651.1|2647.1|7
1646740480000|2022-03-08 11:54:40|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|0
1646740500000|2022-03-08 11:55:00|2651.7|2647.7|2652.1|2648.1|2652.1|2648.1|2651.7|2647.7|22
1646740510000|2022-03-08 11:55:10|2652.4|2648.4|2654.1|2650.1|2654.1|2650.1|2652.4|2648.4|1
1646740520000|2022-03-08 11:55:20|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|1
1646740530000|2022-03-08 11:55:30|2655.1|2651.1|2656.1|2652.1|2656.1|2652.1|2655.1|2651.1|1
1646740540000|2022-03-08 11:55:40|2655.7|2651.7|2655.1|2651.1|2655.7|2651.7|2655.1|2651.1|0
1646740550000|2022-03-08 11:55:50|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|0
1646740560000|2022-03-08 11:56:00|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|0
1646740570000|2022-03-08 11:56:10|2656.1|2652.1|2657.1|2653.1|2657.1|2653.1|2656.1|2652.1|4
1646740580000|2022-03-08 11:56:20|2656.2|2652.2|2656.6|2652.6|2656.6|2652.6|2656.2|2652.2|6
1646740590000|2022-03-08 11:56:30|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|0
1646740600000|2022-03-08 11:56:40|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1646740610000|2022-03-08 11:56:50|2657.4|2653.4|2657.7|2653.7|2657.7|2653.7|2657.4|2653.4|0
1646740630000|2022-03-08 11:57:10|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1646740670000|2022-03-08 11:57:50|2657.4|2653.4|2657.9|2653.9|2657.9|2653.9|2657.4|2653.4|0
1646740680000|2022-03-08 11:58:00|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|0
1646740700000|2022-03-08 11:58:20|2657.7|2653.7|2657.4|2653.4|2657.7|2653.7|2657.1|2653.1|3
1646740740000|2022-03-08 11:59:00|||||||||1
1646740800000|2022-03-08 12:00:00|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1646740810000|2022-03-08 12:00:10|2656.4|2652.4|2656.1|2652.1|2656.4|2652.4|2656.1|2652.1|3
1646740820000|2022-03-08 12:00:20|2656.4|2652.4|2656.9|2652.9|2656.9|2652.9|2656.4|2652.4|1
1646740850000|2022-03-08 12:00:50|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|0
1646740860000|2022-03-08 12:01:00|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|0
1646740910000|2022-03-08 12:01:50|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.1|2652.1|2
1646740920000|2022-03-08 12:02:00|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|1
1646740930000|2022-03-08 12:02:10|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|1
1646740940000|2022-03-08 12:02:20|||||||||1
1646741160000|2022-03-08 12:06:00|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|0
1646741170000|2022-03-08 12:06:10|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|0
1646741270000|2022-03-08 12:07:50|||||||||1
1646741280000|2022-03-08 12:08:00|||||||||8
1646741340000|2022-03-08 12:09:00|2657.4|2653.4|2657.6|2653.6|2657.7|2653.7|2657.4|2653.4|7
1646741350000|2022-03-08 12:09:10|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|0
1646741370000|2022-03-08 12:09:30|2657.9|2653.9|2657.4|2653.4|2657.9|2653.9|2657.4|2653.4|130
1646741380000|2022-03-08 12:09:40|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.4|2653.4|0
1646741390000|2022-03-08 12:09:50|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|1
1646741400000|2022-03-08 12:10:00|2657.7|2653.7|2657.9|2653.9|2657.9|2653.9|2657.7|2653.7|7
1646741410000|2022-03-08 12:10:10|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|0
1646741420000|2022-03-08 12:10:20|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|12
1646741460000|2022-03-08 12:11:00|2656.4|2652.4|2656.2|2652.2|2656.4|2652.4|2655.9|2651.9|4
1646741470000|2022-03-08 12:11:10|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|0
1646741500000|2022-03-08 12:11:40|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|1
1646741510000|2022-03-08 12:11:50|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|3
1646741520000|2022-03-08 12:12:00|2657.4|2653.4|2657.7|2653.7|2657.7|2653.7|2657.4|2653.4|1
1646741540000|2022-03-08 12:12:20|2656.7|2652.7|2656.4|2652.4|2656.7|2652.7|2656.4|2652.4|4
1646741550000|2022-03-08 12:12:30|2656.1|2652.1|2655.7|2651.7|2656.1|2652.1|2655.7|2651.7|0
1646741580000|2022-03-08 12:13:00|||||||||1
1646741650000|2022-03-08 12:14:10|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|6
1646741660000|2022-03-08 12:14:20|2654.7|2650.7|2654.1|2650.1|2654.7|2650.7|2654.1|2650.1|3
1646741670000|2022-03-08 12:14:30|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|0
1646741700000|2022-03-08 12:15:00|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|6
1646741710000|2022-03-08 12:15:10|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|0
1646741720000|2022-03-08 12:15:20|2654.4|2650.4|2654.7|2650.7|2654.7|2650.7|2654.4|2650.4|1
1646741730000|2022-03-08 12:15:30|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|3
1646741760000|2022-03-08 12:16:00|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|1
1646741770000|2022-03-08 12:16:10|||||||||1
1646741780000|2022-03-08 12:16:20|2657.1|2653.1|2657.2|2653.2|2657.2|2653.2|2656.7|2652.7|2
1646741790000|2022-03-08 12:16:30|2656.7|2652.7|2657.1|2653.1|2657.1|2653.1|2656.7|2652.7|1
1646741800000|2022-03-08 12:16:40|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2
1646741810000|2022-03-08 12:16:50|||||||||3
1646741830000|2022-03-08 12:17:10|2657.2|2653.2|2657.1|2653.1|2657.2|2653.2|2657.1|2653.1|2
1646741870000|2022-03-08 12:17:50|2656.7|2652.7|2656.6|2652.6|2656.7|2652.7|2656.4|2652.4|3
1646741880000|2022-03-08 12:18:00|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|0
1646741920000|2022-03-08 12:18:40|2656.4|2652.4|2656.7|2652.7|2656.7|2652.7|2656.4|2652.4|1
1646741930000|2022-03-08 12:18:50|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|0
1646741940000|2022-03-08 12:19:00|2656.1|2652.1|2656.7|2652.7|2656.7|2652.7|2656.1|2652.1|1
1646741980000|2022-03-08 12:19:40|2656.6|2652.6|2657.1|2653.1|2657.1|2653.1|2656.1|2652.1|1
1646741990000|2022-03-08 12:19:50|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|0
1646742000000|2022-03-08 12:20:00|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1646742010000|2022-03-08 12:20:10|2657.2|2653.2|2656.6|2652.6|2657.2|2653.2|2656.6|2652.6|2
1646742020000|2022-03-08 12:20:20|2656.9|2652.9|2657.2|2653.2|2657.2|2653.2|2656.6|2652.6|1
1646742040000|2022-03-08 12:20:40|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|1
1646742060000|2022-03-08 12:21:00|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|1
1646742070000|2022-03-08 12:21:10|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.2|2653.2|4
1646742080000|2022-03-08 12:21:20|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1646742100000|2022-03-08 12:21:40|2657.7|2653.7|2657.4|2653.4|2657.7|2653.7|2657.4|2653.4|2
1646742110000|2022-03-08 12:21:50|2657.6|2653.6|2657.4|2653.4|2657.7|2653.7|2657.4|2653.4|2
1646742120000|2022-03-08 12:22:00|2657.2|2653.2|2657.4|2653.4|2657.7|2653.7|2657.2|2653.2|0
1646742130000|2022-03-08 12:22:10|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|0
1646742140000|2022-03-08 12:22:20|2657.4|2653.4|2657.4|2653.4|2657.7|2653.7|2657.4|2653.4|2
1646742150000|2022-03-08 12:22:30|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|0
1646742180000|2022-03-08 12:23:00|2657.4|2653.4|2659.4|2655.4|2659.4|2655.4|2657.2|2653.2|14
1646742190000|2022-03-08 12:23:10|2660.2|2656.2|2660.1|2656.1|2660.2|2656.2|2659.9|2655.9|5
1646742200000|2022-03-08 12:23:20|2659.9|2655.9|2660.2|2656.2|2660.2|2656.2|2659.9|2655.9|1
1646742210000|2022-03-08 12:23:30|2659.2|2655.2|2658.6|2654.6|2659.2|2655.2|2658.6|2654.6|10
1646742220000|2022-03-08 12:23:40|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|121
1646742260000|2022-03-08 12:24:20|2658.6|2654.6|2658.1|2654.1|2658.6|2654.6|2658.1|2654.1|0
1646742270000|2022-03-08 12:24:30|2658.2|2654.2|2658.6|2654.6|2658.6|2654.6|2658.2|2654.2|0
1646742280000|2022-03-08 12:24:40|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|0
1646742290000|2022-03-08 12:24:50|2657.6|2653.6|2657.2|2653.2|2657.6|2653.6|2657.2|2653.2|5
1646742300000|2022-03-08 12:25:00|2657.6|2653.6|2657.2|2653.2|2657.6|2653.6|2657.2|2653.2|1
1646742310000|2022-03-08 12:25:10|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1646742330000|2022-03-08 12:25:30|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|0
1646742360000|2022-03-08 12:26:00|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2657.7|2653.7|4
1646742370000|2022-03-08 12:26:10|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|1
1646742400000|2022-03-08 12:26:40|||||||||10
1646742450000|2022-03-08 12:27:30|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|1
1646742460000|2022-03-08 12:27:40|2657.4|2653.4|2657.2|2653.2|2657.4|2653.4|2657.2|2653.2|0
1646742470000|2022-03-08 12:27:50|||||||||1
1646742480000|2022-03-08 12:28:00|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1646742500000|2022-03-08 12:28:20|2657.7|2653.7|2657.2|2653.2|2657.7|2653.7|2657.2|2653.2|2
1646742510000|2022-03-08 12:28:30|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1646742570000|2022-03-08 12:29:30|2657.4|2653.4|2657.6|2653.6|2657.6|2653.6|2657.2|2653.2|2
1646742590000|2022-03-08 12:29:50|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|0
1646742600000|2022-03-08 12:30:00|||||||||1
1646742630000|2022-03-08 12:30:30|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|0
1646742660000|2022-03-08 12:31:00|2658.1|2654.1|2658.1|2654.1|2658.4|2654.4|2658.1|2654.1|6
1646742670000|2022-03-08 12:31:10|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2658.1|2654.1|4
1646742680000|2022-03-08 12:31:20|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|0
1646742720000|2022-03-08 12:32:00|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|0
1646742770000|2022-03-08 12:32:50|||||||||1
1646742810000|2022-03-08 12:33:30|||||||||1
1646742820000|2022-03-08 12:33:40|2658.4|2654.4|2658.4|2654.4|2658.6|2654.6|2658.1|2654.1|7
1646742840000|2022-03-08 12:34:00|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|0
1646742870000|2022-03-08 12:34:30|2658.2|2654.2|2658.6|2654.6|2658.6|2654.6|2658.2|2654.2|3
1646742900000|2022-03-08 12:35:00|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|0
1646742920000|2022-03-08 12:35:20|||||||||5
1646742940000|2022-03-08 12:35:40|2658.4|2654.4|2658.6|2654.6|2658.6|2654.6|2658.4|2654.4|0
1646742950000|2022-03-08 12:35:50|||||||||1
1646743020000|2022-03-08 12:37:00|2659.4|2655.4|2659.6|2655.6|2659.6|2655.6|2659.4|2655.4|2
1646743060000|2022-03-08 12:37:40|2659.4|2655.4|2659.1|2655.1|2659.4|2655.4|2659.1|2655.1|5
1646743090000|2022-03-08 12:38:10|2658.4|2654.4|2658.6|2654.6|2658.6|2654.6|2658.4|2654.4|5
1646743100000|2022-03-08 12:38:20|2658.7|2654.7|2660.1|2656.1|2660.4|2656.4|2658.7|2654.7|16
1646743110000|2022-03-08 12:38:30|2660.4|2656.4|2660.1|2656.1|2660.4|2656.4|2660.1|2656.1|0
1646743120000|2022-03-08 12:38:40|2659.4|2655.4|2659.1|2655.1|2660.1|2656.1|2659.1|2655.1|6
1646743130000|2022-03-08 12:38:50|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|2
1646743140000|2022-03-08 12:39:00|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|0
1646743150000|2022-03-08 12:39:10|2658.7|2654.7|2658.4|2654.4|2658.7|2654.7|2658.4|2654.4|1
1646743200000|2022-03-08 12:40:00|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|0
1646743210000|2022-03-08 12:40:10|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|1
1646743230000|2022-03-08 12:40:30|2659.1|2655.1|2659.9|2655.9|2659.9|2655.9|2659.1|2655.1|2
1646743240000|2022-03-08 12:40:40|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|3
1646743280000|2022-03-08 12:41:20|2658.2|2654.2|2657.9|2653.9|2658.2|2654.2|2657.9|2653.9|4
1646743290000|2022-03-08 12:41:30|2658.4|2654.4|2657.9|2653.9|2658.4|2654.4|2657.9|2653.9|1
1646743300000|2022-03-08 12:41:40|2658.2|2654.2|2658.4|2654.4|2658.4|2654.4|2658.2|2654.2|0
1646743310000|2022-03-08 12:41:50|2658.1|2654.1|2657.9|2653.9|2658.1|2654.1|2657.9|2653.9|0
1646743320000|2022-03-08 12:42:00|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|8
1646743330000|2022-03-08 12:42:10|2657.1|2653.1|2657.4|2653.4|2657.4|2653.4|2657.1|2653.1|0
1646743340000|2022-03-08 12:42:20|2657.1|2653.1|2656.9|2652.9|2657.4|2653.4|2656.9|2652.9|0
1646743350000|2022-03-08 12:42:30|2657.4|2653.4|2656.9|2652.9|2657.4|2653.4|2656.9|2652.9|1
1646743360000|2022-03-08 12:42:40|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|0
1646743380000|2022-03-08 12:43:00|2657.9|2653.9|2657.6|2653.6|2657.9|2653.9|2657.6|2653.6|1
1646743390000|2022-03-08 12:43:10|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|0
1646743440000|2022-03-08 12:44:00|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|0
1646743470000|2022-03-08 12:44:30|||||||||1
1646743490000|2022-03-08 12:44:50|2657.2|2653.2|2656.9|2652.9|2657.4|2653.4|2656.9|2652.9|1
1646743500000|2022-03-08 12:45:00|2657.2|2653.2|2657.4|2653.4|2657.4|2653.4|2656.9|2652.9|5
1646743510000|2022-03-08 12:45:10|2657.1|2653.1|2657.4|2653.4|2657.4|2653.4|2657.1|2653.1|0
1646743520000|2022-03-08 12:45:20|2656.9|2652.9|2657.1|2653.1|2657.4|2653.4|2656.9|2652.9|0
1646743530000|2022-03-08 12:45:30|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|1
1646743540000|2022-03-08 12:45:40|||||||||9
1646743570000|2022-03-08 12:46:10|2655.6|2651.6|2654.9|2650.9|2655.6|2651.6|2654.9|2650.9|7
1646743580000|2022-03-08 12:46:20|2655.1|2651.1|2655.4|2651.4|2655.4|2651.4|2655.1|2651.1|1
1646743600000|2022-03-08 12:46:40|2655.1|2651.1|2655.4|2651.4|2655.4|2651.4|2655.1|2651.1|1
1646743610000|2022-03-08 12:46:50|2655.1|2651.1|2654.9|2650.9|2655.1|2651.1|2654.9|2650.9|0
1646743630000|2022-03-08 12:47:10|2655.1|2651.1|2655.4|2651.4|2655.4|2651.4|2654.9|2650.9|2
1646743640000|2022-03-08 12:47:20|2655.1|2651.1|2654.9|2650.9|2655.1|2651.1|2654.9|2650.9|0
1646743700000|2022-03-08 12:48:20|2653.9|2649.9|2655.1|2651.1|2655.1|2651.1|2653.9|2649.9|19
1646743720000|2022-03-08 12:48:40|2655.2|2651.2|2654.9|2650.9|2655.2|2651.2|2654.9|2650.9|4
1646743780000|2022-03-08 12:49:40|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.2|2650.2|4
1646743800000|2022-03-08 12:50:00|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|0
1646743850000|2022-03-08 12:50:50|2654.1|2650.1|2654.4|2650.4|2654.4|2650.4|2654.1|2650.1|0
1646743860000|2022-03-08 12:51:00|2654.6|2650.6|2654.2|2650.2|2654.6|2650.6|2653.9|2649.9|0
1646743870000|2022-03-08 12:51:10|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.2|2650.2|0
1646743900000|2022-03-08 12:51:40|2654.9|2650.9|2654.6|2650.6|2654.9|2650.9|2654.6|2650.6|1
1646743950000|2022-03-08 12:52:30|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|0
1646743980000|2022-03-08 12:53:00|2655.1|2651.1|2655.4|2651.4|2655.4|2651.4|2655.1|2651.1|8
1646743990000|2022-03-08 12:53:10|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|1
1646744010000|2022-03-08 12:53:30|2655.4|2651.4|2654.6|2650.6|2655.4|2651.4|2654.6|2650.6|7
1646744030000|2022-03-08 12:53:50|2653.2|2649.2|2653.2|2649.2|2653.6|2649.6|2653.2|2649.2|25
1646744040000|2022-03-08 12:54:00|2653.6|2649.6|2653.2|2649.2|2653.9|2649.9|2653.2|2649.2|1
1646744050000|2022-03-08 12:54:10|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|0
1646744060000|2022-03-08 12:54:20|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|0
1646744080000|2022-03-08 12:54:40|||||||||2
1646744110000|2022-03-08 12:55:10|||||||||20
1646744120000|2022-03-08 12:55:20|2653.1|2649.1|2653.2|2649.2|2653.2|2649.2|2652.1|2648.1|5
1646744140000|2022-03-08 12:55:40|2652.7|2648.7|2653.2|2649.2|2653.2|2649.2|2652.7|2648.7|1
1646744180000|2022-03-08 12:56:20|||||||||7
1646744210000|2022-03-08 12:56:50|||||||||6
1646744220000|2022-03-08 12:57:00|||||||||2
1646744240000|2022-03-08 12:57:20|||||||||2
1646744320000|2022-03-08 12:58:40|2653.9|2649.9|2654.9|2650.9|2654.9|2650.9|2653.9|2649.9|8
1646744330000|2022-03-08 12:58:50|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|0
1646744350000|2022-03-08 12:59:10|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|0
1646744370000|2022-03-08 12:59:30|||||||||6
1646744380000|2022-03-08 12:59:40|||||||||1
1646744390000|2022-03-08 12:59:50|||||||||5
1646744400000|2022-03-08 13:00:00|2656.9|2652.9|2657.6|2653.6|2657.6|2653.6|2656.9|2652.9|31
1646744410000|2022-03-08 13:00:10|2657.4|2653.4|2658.9|2654.9|2659.2|2655.2|2657.4|2653.4|5
1646744420000|2022-03-08 13:00:20|2658.1|2654.1|2657.1|2653.1|2658.1|2654.1|2657.1|2653.1|7
1646744430000|2022-03-08 13:00:30|2658.1|2654.1|2658.4|2654.4|2658.4|2654.4|2658.1|2654.1|2
1646744440000|2022-03-08 13:00:40|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|1
1646744450000|2022-03-08 13:00:50|2659.2|2655.2|2659.1|2655.1|2659.2|2655.2|2659.1|2655.1|5
1646744460000|2022-03-08 13:01:00|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|8
1646744470000|2022-03-08 13:01:10|||||||||1
1646744490000|2022-03-08 13:01:30|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2656.6|2652.6|9
1646744510000|2022-03-08 13:01:50|2657.9|2653.9|2657.6|2653.6|2657.9|2653.9|2657.6|2653.6|3
1646744520000|2022-03-08 13:02:00|2657.4|2653.4|2657.9|2653.9|2657.9|2653.9|2656.9|2652.9|6
1646744550000|2022-03-08 13:02:30|2658.2|2654.2|2657.9|2653.9|2658.2|2654.2|2657.9|2653.9|2
1646744570000|2022-03-08 13:02:50|||||||||10
1646744580000|2022-03-08 13:03:00|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|3
1646744590000|2022-03-08 13:03:10|||||||||4
1646744600000|2022-03-08 13:03:20|2656.1|2652.1|2655.9|2651.9|2656.4|2652.4|2655.9|2651.9|8
1646744610000|2022-03-08 13:03:30|||||||||1
1646744640000|2022-03-08 13:04:00|2656.6|2652.6|2657.4|2653.4|2657.4|2653.4|2656.6|2652.6|8
1646744680000|2022-03-08 13:04:40|2658.1|2654.1|2657.9|2653.9|2658.6|2654.6|2657.9|2653.9|3
1646744690000|2022-03-08 13:04:50|2658.9|2654.9|2658.7|2654.7|2658.9|2654.9|2658.1|2654.1|3
1646744700000|2022-03-08 13:05:00|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|3
1646744710000|2022-03-08 13:05:10|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|2
1646744740000|2022-03-08 13:05:40|||||||||2
1646744750000|2022-03-08 13:05:50|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2
1646744770000|2022-03-08 13:06:10|2661.2|2657.2|2662.1|2658.1|2662.1|2658.1|2661.2|2657.2|3
1646744780000|2022-03-08 13:06:20|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|15
1646744800000|2022-03-08 13:06:40|2663.1|2659.1|2662.1|2658.1|2663.1|2659.1|2662.1|2658.1|15
1646744810000|2022-03-08 13:06:50|2661.9|2657.9|2661.7|2657.7|2662.7|2658.7|2661.7|2657.7|28
1646744850000|2022-03-08 13:07:30|||||||||1
1646744860000|2022-03-08 13:07:40|2662.6|2658.6|2661.7|2657.7|2662.7|2658.7|2661.7|2657.7|4
1646744880000|2022-03-08 13:08:00|2662.1|2658.1|2661.7|2657.7|2662.1|2658.1|2661.7|2657.7|6
1646744900000|2022-03-08 13:08:20|||||||||1
1646744930000|2022-03-08 13:08:50|2662.6|2658.6|2661.7|2657.7|2662.6|2658.6|2661.7|2657.7|21
1646744940000|2022-03-08 13:09:00|2662.4|2658.4|2662.7|2658.7|2663.7|2659.7|2661.7|2657.7|28
1646744950000|2022-03-08 13:09:10|2663.6|2659.6|2663.7|2659.7|2663.7|2659.7|2663.6|2659.6|3
1646744960000|2022-03-08 13:09:20|2663.6|2659.6|2662.9|2658.9|2663.6|2659.6|2662.9|2658.9|10
1646744970000|2022-03-08 13:09:30|2662.6|2658.6|2662.2|2658.2|2662.6|2658.6|2662.2|2658.2|6
1646744990000|2022-03-08 13:09:50|2661.9|2657.9|2661.6|2657.6|2661.9|2657.9|2661.2|2657.2|6
1646745020000|2022-03-08 13:10:20|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|1
1646745050000|2022-03-08 13:10:50|||||||||1
1646745070000|2022-03-08 13:11:10|2661.6|2657.6|2660.7|2656.7|2661.6|2657.6|2660.7|2656.7|17
1646745080000|2022-03-08 13:11:20|2660.9|2656.9|2661.6|2657.6|2661.6|2657.6|2660.9|2656.9|2
1646745110000|2022-03-08 13:11:50|2659.6|2655.6|2661.1|2657.1|2661.1|2657.1|2659.6|2655.6|15
1646745120000|2022-03-08 13:12:00|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|4
1646745140000|2022-03-08 13:12:20|2660.9|2656.9|2660.7|2656.7|2660.9|2656.9|2660.7|2656.7|20
1646745150000|2022-03-08 13:12:30|||||||||5
1646745160000|2022-03-08 13:12:40|2661.1|2657.1|2660.7|2656.7|2661.1|2657.1|2660.7|2656.7|9
1646745170000|2022-03-08 13:12:50|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2660.7|2656.7|1
1646745180000|2022-03-08 13:13:00|2661.4|2657.4|2661.6|2657.6|2661.6|2657.6|2661.4|2657.4|0
1646745190000|2022-03-08 13:13:10|2661.7|2657.7|2662.4|2658.4|2662.4|2658.4|2661.7|2657.7|5
1646745210000|2022-03-08 13:13:30|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|15
1646745220000|2022-03-08 13:13:40|2662.1|2658.1|2662.6|2658.6|2662.6|2658.6|2661.4|2657.4|30
1646745230000|2022-03-08 13:13:50|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|1
1646745250000|2022-03-08 13:14:10|2662.9|2658.9|2663.1|2659.1|2663.7|2659.7|2662.9|2658.9|12
1646745260000|2022-03-08 13:14:20|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|0
1646745270000|2022-03-08 13:14:30|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|0
1646745280000|2022-03-08 13:14:40|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|0
1646745290000|2022-03-08 13:14:50|2662.6|2658.6|2660.7|2656.7|2662.6|2658.6|2660.7|2656.7|3
1646745300000|2022-03-08 13:15:00|2661.1|2657.1|2662.7|2658.7|2662.7|2658.7|2661.1|2657.1|2
1646745320000|2022-03-08 13:15:20|||||||||3
1646745340000|2022-03-08 13:15:40|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2
1646745370000|2022-03-08 13:16:10|||||||||1
1646745380000|2022-03-08 13:16:20|2664.2|2660.2|2663.7|2659.7|2664.2|2660.2|2663.7|2659.7|109
1646745390000|2022-03-08 13:16:30|||||||||2
1646745400000|2022-03-08 13:16:40|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|23
1646745410000|2022-03-08 13:16:50|||||||||11
1646745420000|2022-03-08 13:17:00|||||||||2
1646745440000|2022-03-08 13:17:20|2661.9|2657.9|2661.7|2657.7|2661.9|2657.9|2661.7|2657.7|12
1646745450000|2022-03-08 13:17:30|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|1
1646745460000|2022-03-08 13:17:40|||||||||1
1646745480000|2022-03-08 13:18:00|||||||||4
1646745500000|2022-03-08 13:18:20|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|9
1646745510000|2022-03-08 13:18:30|2662.1|2658.1|2662.1|2658.1|2662.4|2658.4|2662.1|2658.1|8
1646745520000|2022-03-08 13:18:40|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|0
1646745530000|2022-03-08 13:18:50|||||||||3
1646745540000|2022-03-08 13:19:00|2662.2|2658.2|2662.9|2658.9|2662.9|2658.9|2662.2|2658.2|6
1646745570000|2022-03-08 13:19:30|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|1
1646745580000|2022-03-08 13:19:40|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|11
1646745590000|2022-03-08 13:19:50|||||||||2
1646745610000|2022-03-08 13:20:10|2663.1|2659.1|2662.9|2658.9|2663.1|2659.1|2662.9|2658.9|1
1646745620000|2022-03-08 13:20:20|||||||||1
1646745630000|2022-03-08 13:20:30|||||||||1
1646745640000|2022-03-08 13:20:40|||||||||1
1646745650000|2022-03-08 13:20:50|||||||||3
1646745660000|2022-03-08 13:21:00|||||||||1
1646745670000|2022-03-08 13:21:10|2661.9|2657.9|2659.9|2655.9|2661.9|2657.9|2659.9|2655.9|17
1646745680000|2022-03-08 13:21:20|2660.1|2656.1|2659.9|2655.9|2660.1|2656.1|2659.9|2655.9|2
1646745690000|2022-03-08 13:21:30|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|0
1646745700000|2022-03-08 13:21:40|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|3
1646745710000|2022-03-08 13:21:50|2659.1|2655.1|2658.3|2654.3|2659.1|2655.1|2658.3|2654.3|17
1646745720000|2022-03-08 13:22:00|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|9
1646745750000|2022-03-08 13:22:30|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|18
1646745760000|2022-03-08 13:22:40|2656.6|2652.6|2658.4|2654.4|2658.4|2654.4|2656.6|2652.6|5
1646745790000|2022-03-08 13:23:10|2658.7|2654.7|2658.4|2654.4|2658.7|2654.7|2658.4|2654.4|2
1646745800000|2022-03-08 13:23:20|2658.7|2654.7|2658.9|2654.9|2658.9|2654.9|2658.7|2654.7|1
1646745810000|2022-03-08 13:23:30|2658.1|2654.1|2658.4|2654.4|2658.4|2654.4|2658.1|2654.1|5
1646745820000|2022-03-08 13:23:40|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|0
1646745830000|2022-03-08 13:23:50|||||||||1
1646745840000|2022-03-08 13:24:00|2658.7|2654.7|2658.4|2654.4|2658.7|2654.7|2658.4|2654.4|1
1646745850000|2022-03-08 13:24:10|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|0
1646745870000|2022-03-08 13:24:30|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|1
1646745880000|2022-03-08 13:24:40|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|1
1646745900000|2022-03-08 13:25:00|||||||||1
1646745920000|2022-03-08 13:25:20|||||||||1
1646745940000|2022-03-08 13:25:40|||||||||1
1646745950000|2022-03-08 13:25:50|||||||||1
1646745970000|2022-03-08 13:26:10|||||||||1
1646745980000|2022-03-08 13:26:20|||||||||1
1646745990000|2022-03-08 13:26:30|2659.6|2655.6|2660.4|2656.4|2660.4|2656.4|2659.6|2655.6|5
1646746000000|2022-03-08 13:26:40|2659.9|2655.9|2660.1|2656.1|2660.1|2656.1|2659.9|2655.9|0
1646746010000|2022-03-08 13:26:50|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|10
1646746020000|2022-03-08 13:27:00|||||||||2
1646746030000|2022-03-08 13:27:10|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|3
1646746040000|2022-03-08 13:27:20|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|0
1646746050000|2022-03-08 13:27:30|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|4
1646746060000|2022-03-08 13:27:40|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|0
1646746070000|2022-03-08 13:27:50|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|7
1646746090000|2022-03-08 13:28:10|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|8
1646746110000|2022-03-08 13:28:30|||||||||1
1646746130000|2022-03-08 13:28:50|||||||||1
1646746140000|2022-03-08 13:29:00|||||||||1
1646746160000|2022-03-08 13:29:20|||||||||2
1646746170000|2022-03-08 13:29:30|||||||||2
1646746180000|2022-03-08 13:29:40|||||||||1
1646746190000|2022-03-08 13:29:50|2658.7|2654.7|2658.4|2654.4|2658.9|2654.9|2658.1|2654.1|5
1646746200000|2022-03-08 13:30:00|2658.7|2654.7|2659.9|2655.9|2659.9|2655.9|2658.7|2654.7|2
1646746220000|2022-03-08 13:30:20|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|2
1646746230000|2022-03-08 13:30:30|2659.9|2655.9|2660.9|2656.9|2660.9|2656.9|2659.9|2655.9|2
1646746240000|2022-03-08 13:30:40|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|1
1646746260000|2022-03-08 13:31:00|2660.4|2656.4|2660.9|2656.9|2660.9|2656.9|2660.4|2656.4|0
1646746270000|2022-03-08 13:31:10|2661.2|2657.2|2661.6|2657.6|2661.9|2657.9|2661.2|2657.2|3
1646746290000|2022-03-08 13:31:30|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|0
1646746310000|2022-03-08 13:31:50|||||||||1
1646746320000|2022-03-08 13:32:00|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2
1646746330000|2022-03-08 13:32:10|||||||||2
1646746340000|2022-03-08 13:32:20|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|22
1646746350000|2022-03-08 13:32:30|2660.7|2656.7|2660.9|2656.9|2660.9|2656.9|2660.7|2656.7|1
1646746360000|2022-03-08 13:32:40|2661.1|2657.1|2661.7|2657.7|2661.7|2657.7|2661.1|2657.1|7
1646746370000|2022-03-08 13:32:50|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|5
1646746380000|2022-03-08 13:33:00|2662.1|2658.1|2663.9|2659.9|2664.9|2660.9|2662.1|2658.1|50
1646746390000|2022-03-08 13:33:10|2664.4|2660.4|2664.9|2660.9|2664.9|2660.9|2664.4|2660.4|0
1646746400000|2022-03-08 13:33:20|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|4
1646746410000|2022-03-08 13:33:30|2664.4|2660.4|2664.1|2660.1|2664.4|2660.4|2664.1|2660.1|5
1646746420000|2022-03-08 13:33:40|2664.4|2660.4|2664.1|2660.1|2664.4|2660.4|2663.9|2659.9|15
1646746430000|2022-03-08 13:33:50|||||||||2
1646746440000|2022-03-08 13:34:00|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|3
1646746450000|2022-03-08 13:34:10|2664.8|2660.8|2664.9|2660.9|2664.9|2660.9|2664.8|2660.8|0
1646746460000|2022-03-08 13:34:20|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|26
1646746470000|2022-03-08 13:34:30|||||||||4
1646746480000|2022-03-08 13:34:40|||||||||35
1646746490000|2022-03-08 13:34:50|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|5
1646746510000|2022-03-08 13:35:10|2666.1|2662.1|2666.1|2662.1|2666.3|2662.3|2666.1|2662.1|3
1646746520000|2022-03-08 13:35:20|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|15
1646746530000|2022-03-08 13:35:30|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|0
1646746550000|2022-03-08 13:35:50|2666.3|2662.3|2666.1|2662.1|2666.3|2662.3|2666.1|2662.1|2
1646746580000|2022-03-08 13:36:20|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|2
1646746590000|2022-03-08 13:36:30|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|0
1646746600000|2022-03-08 13:36:40|2666.3|2662.3|2666.9|2662.9|2666.9|2662.9|2666.1|2662.1|29
1646746610000|2022-03-08 13:36:50|2667.1|2663.1|2666.9|2662.9|2667.3|2663.3|2666.9|2662.9|25
1646746620000|2022-03-08 13:37:00|2666.8|2662.8|2666.4|2662.4|2666.8|2662.8|2666.4|2662.4|5
1646746630000|2022-03-08 13:37:10|2666.8|2662.8|2666.9|2662.9|2666.9|2662.9|2666.8|2662.8|0
1646746640000|2022-03-08 13:37:20|||||||||2
1646746650000|2022-03-08 13:37:30|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2
1646746670000|2022-03-08 13:37:50|||||||||15
1646746680000|2022-03-08 13:38:00|||||||||1
1646746690000|2022-03-08 13:38:10|2667.3|2663.3|2669.9|2665.9|2670.9|2666.9|2667.3|2663.3|23
1646746700000|2022-03-08 13:38:20|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|1
1646746710000|2022-03-08 13:38:30|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|6
1646746720000|2022-03-08 13:38:40|2668.9|2664.9|2668.1|2664.1|2668.9|2664.9|2667.6|2663.6|5
1646746730000|2022-03-08 13:38:50|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|5
1646746740000|2022-03-08 13:39:00|2668.3|2664.3|2668.6|2664.6|2668.6|2664.6|2668.1|2664.1|5
1646746760000|2022-03-08 13:39:20|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|3
1646746770000|2022-03-08 13:39:30|||||||||1
1646746780000|2022-03-08 13:39:40|2669.6|2665.6|2669.9|2665.9|2669.9|2665.9|2669.6|2665.6|11
1646746790000|2022-03-08 13:39:50|2668.4|2664.4|2667.9|2663.9|2668.4|2664.4|2667.9|2663.9|26
1646746800000|2022-03-08 13:40:00|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.1|2664.1|1
1646746830000|2022-03-08 13:40:30|2668.8|2664.8|2668.9|2664.9|2668.9|2664.9|2668.8|2664.8|0
1646746840000|2022-03-08 13:40:40|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|0
1646746850000|2022-03-08 13:40:50|2668.9|2664.9|2666.9|2662.9|2668.9|2664.9|2666.9|2662.9|41
1646746860000|2022-03-08 13:41:00|2666.1|2662.1|2667.9|2663.9|2667.9|2663.9|2666.1|2662.1|10
1646746870000|2022-03-08 13:41:10|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|1
1646746880000|2022-03-08 13:41:20|2666.3|2662.3|2666.1|2662.1|2666.3|2662.3|2666.1|2662.1|7
1646746890000|2022-03-08 13:41:30|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|0
1646746900000|2022-03-08 13:41:40|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|0
1646746940000|2022-03-08 13:42:20|2665.9|2661.9|2666.9|2662.9|2666.9|2662.9|2665.9|2661.9|5
1646746950000|2022-03-08 13:42:30|2666.6|2662.6|2667.6|2663.6|2667.6|2663.6|2665.9|2661.9|28
1646746960000|2022-03-08 13:42:40|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|0
1646746970000|2022-03-08 13:42:50|2668.3|2664.3|2668.9|2664.9|2668.9|2664.9|2668.3|2664.3|12
1646746980000|2022-03-08 13:43:00|2669.1|2665.1|2668.9|2664.9|2669.1|2665.1|2668.9|2664.9|2
1646746990000|2022-03-08 13:43:10|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|1
1646747010000|2022-03-08 13:43:30|2668.9|2664.9|2667.9|2663.9|2668.9|2664.9|2667.9|2663.9|1
1646747020000|2022-03-08 13:43:40|2668.1|2664.1|2668.1|2664.1|2668.4|2664.4|2668.1|2664.1|3
1646747040000|2022-03-08 13:44:00|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|8
1646747050000|2022-03-08 13:44:10|2668.9|2664.9|2668.9|2664.9|2669.1|2665.1|2668.9|2664.9|2
1646747060000|2022-03-08 13:44:20|2668.1|2664.1|2667.9|2663.9|2668.1|2664.1|2667.9|2663.9|13
1646747080000|2022-03-08 13:44:40|2668.1|2664.1|2667.1|2663.1|2668.1|2664.1|2667.1|2663.1|61
1646747090000|2022-03-08 13:44:50|2667.4|2663.4|2667.3|2663.3|2667.9|2663.9|2667.1|2663.1|9
1646747100000|2022-03-08 13:45:00|2667.1|2663.1|2666.1|2662.1|2667.9|2663.9|2666.1|2662.1|24
1646747110000|2022-03-08 13:45:10|2665.8|2661.8|2664.9|2660.9|2665.8|2661.8|2664.9|2660.9|8
1646747130000|2022-03-08 13:45:30|2665.1|2661.1|2666.1|2662.1|2666.1|2662.1|2665.1|2661.1|2
1646747140000|2022-03-08 13:45:40|2666.4|2662.4|2667.1|2663.1|2667.1|2663.1|2666.4|2662.4|2
1646747150000|2022-03-08 13:45:50|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|5
1646747160000|2022-03-08 13:46:00|2667.1|2663.1|2668.1|2664.1|2668.4|2664.4|2667.1|2663.1|11
1646747170000|2022-03-08 13:46:10|||||||||1
1646747180000|2022-03-08 13:46:20|2668.8|2664.8|2668.1|2664.1|2668.9|2664.9|2668.1|2664.1|7
1646747200000|2022-03-08 13:46:40|||||||||1
1646747210000|2022-03-08 13:46:50|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|0
1646747220000|2022-03-08 13:47:00|2668.8|2664.8|2668.3|2664.3|2668.8|2664.8|2668.3|2664.3|4
1646747230000|2022-03-08 13:47:10|2667.9|2663.9|2668.1|2664.1|2668.1|2664.1|2667.9|2663.9|2
1646747260000|2022-03-08 13:47:40|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|0
1646747270000|2022-03-08 13:47:50|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|5
1646747280000|2022-03-08 13:48:00|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2
1646747300000|2022-03-08 13:48:20|||||||||4
1646747330000|2022-03-08 13:48:50|||||||||7
1646747350000|2022-03-08 13:49:10|||||||||14
1646747360000|2022-03-08 13:49:20|||||||||8
1646747370000|2022-03-08 13:49:30|||||||||2
1646747380000|2022-03-08 13:49:40|||||||||2
1646747390000|2022-03-08 13:49:50|||||||||2
1646747420000|2022-03-08 13:50:20|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|32
1646747430000|2022-03-08 13:50:30|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|10
1646747440000|2022-03-08 13:50:40|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|0
1646747450000|2022-03-08 13:50:50|||||||||18
1646747460000|2022-03-08 13:51:00|2666.9|2662.9|2668.9|2664.9|2668.9|2664.9|2666.9|2662.9|18
1646747470000|2022-03-08 13:51:10|||||||||11
1646747480000|2022-03-08 13:51:20|2668.4|2664.4|2668.1|2664.1|2668.4|2664.4|2667.9|2663.9|3
1646747520000|2022-03-08 13:52:00|2668.4|2664.4|2668.9|2664.9|2668.9|2664.9|2668.4|2664.4|1
1646747530000|2022-03-08 13:52:10|||||||||4
1646747580000|2022-03-08 13:53:00|||||||||1
1646747590000|2022-03-08 13:53:10|2669.9|2665.9|2669.4|2665.4|2669.9|2665.9|2669.4|2665.4|6
1646747600000|2022-03-08 13:53:20|2669.8|2665.8|2669.9|2665.9|2669.9|2665.9|2669.8|2665.8|1
1646747610000|2022-03-08 13:53:30|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|36
1646747620000|2022-03-08 13:53:40|2671.1|2667.1|2672.1|2668.1|2672.1|2668.1|2671.1|2667.1|19
1646747630000|2022-03-08 13:53:50|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|5
1646747640000|2022-03-08 13:54:00|2672.9|2668.9|2672.1|2668.1|2672.9|2668.9|2671.9|2667.9|2
1646747650000|2022-03-08 13:54:10|2672.4|2668.4|2673.1|2669.1|2673.1|2669.1|2672.1|2668.1|13
1646747660000|2022-03-08 13:54:20|2672.9|2668.9|2673.9|2669.9|2673.9|2669.9|2672.9|2668.9|28
1646747670000|2022-03-08 13:54:30|||||||||3
1646747680000|2022-03-08 13:54:40|2673.8|2669.8|2673.1|2669.1|2673.9|2669.9|2673.1|2669.1|7
1646747690000|2022-03-08 13:54:50|2673.4|2669.4|2673.9|2669.9|2673.9|2669.9|2673.4|2669.4|1
1646747700000|2022-03-08 13:55:00|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|3
1646747710000|2022-03-08 13:55:10|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|1
1646747730000|2022-03-08 13:55:30|||||||||4
1646747740000|2022-03-08 13:55:40|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|1
1646747760000|2022-03-08 13:56:00|2672.9|2668.9|2672.9|2668.9|2672.9|2668.9|2672.9|2668.9|1
1646747770000|2022-03-08 13:56:10|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|1
1646747780000|2022-03-08 13:56:20|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|16
1646747790000|2022-03-08 13:56:30|||||||||3
1646747800000|2022-03-08 13:56:40|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|27
1646747820000|2022-03-08 13:57:00|2676.1|2672.1|2675.1|2671.1|2676.1|2672.1|2675.1|2671.1|75
1646747850000|2022-03-08 13:57:30|2674.8|2670.8|2673.3|2669.3|2674.8|2670.8|2673.1|2669.1|3
1646747860000|2022-03-08 13:57:40|2673.1|2669.1|2673.1|2669.1|2674.1|2670.1|2673.1|2669.1|15
1646747910000|2022-03-08 13:58:30|||||||||1
1646747920000|2022-03-08 13:58:40|2673.9|2669.9|2674.1|2670.1|2674.1|2670.1|2673.9|2669.9|5
1646747940000|2022-03-08 13:59:00|2674.4|2670.4|2675.1|2671.1|2675.1|2671.1|2674.4|2670.4|2
1646747960000|2022-03-08 13:59:20|2675.4|2671.4|2672.1|2668.1|2675.4|2671.4|2672.1|2668.1|38
1646747970000|2022-03-08 13:59:30|2671.9|2667.9|2671.1|2667.1|2671.9|2667.9|2671.1|2667.1|2
1646747980000|2022-03-08 13:59:40|2671.4|2667.4|2672.9|2668.9|2672.9|2668.9|2671.4|2667.4|7
1646748000000|2022-03-08 14:00:00|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.4|2669.4|5
1646748020000|2022-03-08 14:00:20|2673.8|2669.8|2672.9|2668.9|2673.8|2669.8|2672.9|2668.9|2
1646748030000|2022-03-08 14:00:30|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2
1646748040000|2022-03-08 14:00:40|2672.9|2668.9|2672.9|2668.9|2672.9|2668.9|2672.9|2668.9|0
1646748050000|2022-03-08 14:00:50|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|1
1646748070000|2022-03-08 14:01:10|||||||||2
1646748080000|2022-03-08 14:01:20|||||||||1
1646748090000|2022-03-08 14:01:30|||||||||1
1646748120000|2022-03-08 14:02:00|2674.1|2670.1|2674.4|2670.4|2674.9|2670.9|2674.1|2670.1|6
1646748170000|2022-03-08 14:02:50|2674.1|2670.1|2673.9|2669.9|2674.1|2670.1|2673.9|2669.9|1
1646748180000|2022-03-08 14:03:00|2674.1|2670.1|2671.4|2667.4|2674.1|2670.1|2671.1|2667.1|25
1646748190000|2022-03-08 14:03:10|2671.8|2667.8|2671.9|2667.9|2671.9|2667.9|2671.8|2667.8|0
1646748210000|2022-03-08 14:03:30|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|0
1646748240000|2022-03-08 14:04:00|||||||||22
1646748260000|2022-03-08 14:04:20|2671.1|2667.1|2670.1|2666.1|2671.1|2667.1|2670.1|2666.1|8
1646748270000|2022-03-08 14:04:30|2669.9|2665.9|2668.9|2664.9|2669.9|2665.9|2668.9|2664.9|4
1646748280000|2022-03-08 14:04:40|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|0
1646748300000|2022-03-08 14:05:00|||||||||1
1646748360000|2022-03-08 14:06:00|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|2
1646748370000|2022-03-08 14:06:10|2669.1|2665.1|2668.1|2664.1|2669.1|2665.1|2668.1|2664.1|17
1646748390000|2022-03-08 14:06:30|||||||||9
1646748410000|2022-03-08 14:06:50|||||||||2
1646748440000|2022-03-08 14:07:20|||||||||1
1646748450000|2022-03-08 14:07:30|2666.1|2662.1|2666.1|2662.1|2666.4|2662.4|2666.1|2662.1|26
1646748460000|2022-03-08 14:07:40|2666.4|2662.4|2665.9|2661.9|2666.4|2662.4|2665.9|2661.9|3
1646748470000|2022-03-08 14:07:50|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|0
1646748480000|2022-03-08 14:08:00|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|4
1646748490000|2022-03-08 14:08:10|||||||||5
1646748540000|2022-03-08 14:09:00|2667.4|2663.4|2667.9|2663.9|2667.9|2663.9|2667.4|2663.4|4
1646748550000|2022-03-08 14:09:10|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|0
1646748560000|2022-03-08 14:09:20|||||||||2
1646748590000|2022-03-08 14:09:50|2666.1|2662.1|2665.1|2661.1|2666.1|2662.1|2665.1|2661.1|13
1646748600000|2022-03-08 14:10:00|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|2665.8|2661.8|3
1646748610000|2022-03-08 14:10:10|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|2
1646748620000|2022-03-08 14:10:20|2666.9|2662.9|2667.1|2663.1|2667.1|2663.1|2666.9|2662.9|1
1646748690000|2022-03-08 14:11:30|||||||||1
1646748710000|2022-03-08 14:11:50|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|1
1646748740000|2022-03-08 14:12:20|||||||||1
1646748810000|2022-03-08 14:13:30|2666.1|2662.1|2667.8|2663.8|2667.8|2663.8|2666.1|2662.1|24
1646748820000|2022-03-08 14:13:40|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|0
1646748830000|2022-03-08 14:13:50|2668.6|2664.6|2668.1|2664.1|2668.6|2664.6|2668.1|2664.1|8
1646748840000|2022-03-08 14:14:00|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|1
1646748850000|2022-03-08 14:14:10|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|0
1646748860000|2022-03-08 14:14:20|2668.4|2664.4|2668.1|2664.1|2668.4|2664.4|2668.1|2664.1|2
1646748880000|2022-03-08 14:14:40|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|1
1646748890000|2022-03-08 14:14:50|2668.3|2664.3|2668.1|2664.1|2668.3|2664.3|2668.1|2664.1|12
1646748910000|2022-03-08 14:15:10|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|4
1646748920000|2022-03-08 14:15:20|||||||||2
1646748950000|2022-03-08 14:15:50|||||||||1
1646748960000|2022-03-08 14:16:00|2667.8|2663.8|2669.1|2665.1|2669.1|2665.1|2667.8|2663.8|3
1646749000000|2022-03-08 14:16:40|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|2
1646749010000|2022-03-08 14:16:50|2669.8|2665.8|2669.4|2665.4|2669.8|2665.8|2668.9|2664.9|1
1646749020000|2022-03-08 14:17:00|2669.9|2665.9|2669.1|2665.1|2669.9|2665.9|2669.1|2665.1|5
1646749030000|2022-03-08 14:17:10|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|0
1646749060000|2022-03-08 14:17:40|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|8
1646749080000|2022-03-08 14:18:00|||||||||1
1646749130000|2022-03-08 14:18:50|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|1
1646749140000|2022-03-08 14:19:00|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2666.1|2662.1|14
1646749170000|2022-03-08 14:19:30|2667.1|2663.1|2665.1|2661.1|2667.1|2663.1|2665.1|2661.1|12
1646749200000|2022-03-08 14:20:00|2663.6|2659.6|2663.1|2659.1|2663.6|2659.6|2663.1|2659.1|2
1646749210000|2022-03-08 14:20:10|2663.4|2659.4|2664.9|2660.9|2665.1|2661.1|2663.4|2659.4|12
1646749220000|2022-03-08 14:20:20|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|3
1646749230000|2022-03-08 14:20:30|2664.9|2660.9|2666.1|2662.1|2666.1|2662.1|2664.9|2660.9|2
1646749240000|2022-03-08 14:20:40|2665.9|2661.9|2664.9|2660.9|2665.9|2661.9|2664.4|2660.4|2
1646749250000|2022-03-08 14:20:50|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|2665.4|2661.4|122
1646749270000|2022-03-08 14:21:10|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|2
1646749280000|2022-03-08 14:21:20|2666.3|2662.3|2666.9|2662.9|2666.9|2662.9|2666.3|2662.3|1
1646749300000|2022-03-08 14:21:40|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|1
1646749320000|2022-03-08 14:22:00|2667.3|2663.3|2668.1|2664.1|2668.1|2664.1|2667.3|2663.3|1
1646749360000|2022-03-08 14:22:40|2667.4|2663.4|2666.8|2662.8|2667.4|2663.4|2666.1|2662.1|11
1646749370000|2022-03-08 14:22:50|2666.6|2662.6|2665.6|2661.6|2666.6|2662.6|2665.3|2661.3|2
1646749390000|2022-03-08 14:23:10|2665.9|2661.9|2666.1|2662.1|2666.1|2662.1|2665.9|2661.9|0
1646749400000|2022-03-08 14:23:20|2665.9|2661.9|2665.3|2661.3|2665.9|2661.9|2665.3|2661.3|4
1646749410000|2022-03-08 14:23:30|2665.6|2661.6|2665.6|2661.6|2665.6|2661.6|2665.3|2661.3|0
1646749440000|2022-03-08 14:24:00|2665.3|2661.3|2665.6|2661.6|2665.6|2661.6|2665.3|2661.3|1
1646749450000|2022-03-08 14:24:10|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|0
1646749460000|2022-03-08 14:24:20|||||||||7
1646749470000|2022-03-08 14:24:30|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|35
1646749480000|2022-03-08 14:24:40|2663.4|2659.4|2663.4|2659.4|2663.8|2659.8|2663.4|2659.4|5
1646749490000|2022-03-08 14:24:50|2663.3|2659.3|2663.4|2659.4|2663.4|2659.4|2662.4|2658.4|4
1646749500000|2022-03-08 14:25:00|2663.8|2659.8|2663.4|2659.4|2663.8|2659.8|2663.3|2659.3|5
1646749510000|2022-03-08 14:25:10|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2
1646749520000|2022-03-08 14:25:20|2664.1|2660.1|2664.3|2660.3|2664.3|2660.3|2663.9|2659.9|3
1646749530000|2022-03-08 14:25:30|2663.4|2659.4|2662.9|2658.9|2664.3|2660.3|2662.9|2658.9|7
1646749540000|2022-03-08 14:25:40|2663.3|2659.3|2663.4|2659.4|2663.4|2659.4|2662.9|2658.9|2
1646749550000|2022-03-08 14:25:50|2663.1|2659.1|2662.8|2658.8|2663.1|2659.1|2662.4|2658.4|6
1646749560000|2022-03-08 14:26:00|2662.9|2658.9|2663.4|2659.4|2663.4|2659.4|2662.9|2658.9|1
1646749570000|2022-03-08 14:26:10|2662.9|2658.9|2662.9|2658.9|2663.3|2659.3|2662.9|2658.9|2
1646749580000|2022-03-08 14:26:20|2662.6|2658.6|2662.4|2658.4|2662.6|2658.6|2662.4|2658.4|0
1646749600000|2022-03-08 14:26:40|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|1
1646749620000|2022-03-08 14:27:00|2662.6|2658.6|2662.8|2658.8|2662.8|2658.8|2662.4|2658.4|0
1646749630000|2022-03-08 14:27:10|2663.3|2659.3|2662.8|2658.8|2663.3|2659.3|2662.8|2658.8|1
1646749640000|2022-03-08 14:27:20|2662.6|2658.6|2661.4|2657.4|2662.6|2658.6|2661.4|2657.4|11
1646749650000|2022-03-08 14:27:30|2661.6|2657.6|2662.8|2658.8|2662.8|2658.8|2661.6|2657.6|7
1646749660000|2022-03-08 14:27:40|2662.3|2658.3|2661.8|2657.8|2662.4|2658.4|2661.8|2657.8|2
1646749670000|2022-03-08 14:27:50|2661.9|2657.9|2661.8|2657.8|2662.4|2658.4|2661.4|2657.4|4
1646749680000|2022-03-08 14:28:00|2661.4|2657.4|2661.4|2657.4|2661.9|2657.9|2661.4|2657.4|2
1646749690000|2022-03-08 14:28:10|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|1
1646749710000|2022-03-08 14:28:30|2662.1|2658.1|2663.8|2659.8|2663.8|2659.8|2662.1|2658.1|6
1646749750000|2022-03-08 14:29:10|2663.3|2659.3|2662.8|2658.8|2663.3|2659.3|2662.4|2658.4|8
1646749760000|2022-03-08 14:29:20|2663.1|2659.1|2663.3|2659.3|2663.3|2659.3|2663.1|2659.1|0
1646749770000|2022-03-08 14:29:30|2663.8|2659.8|2664.3|2660.3|2664.3|2660.3|2663.8|2659.8|2
1646749790000|2022-03-08 14:29:50|||||||||1
1646749800000|2022-03-08 14:30:00|||||||||7
1646749810000|2022-03-08 14:30:10|2664.8|2660.8|2664.3|2660.3|2664.8|2660.8|2663.9|2659.9|16
1646749820000|2022-03-08 14:30:20|2665.8|2661.8|2666.3|2662.3|2666.3|2662.3|2665.8|2661.8|5
1646749830000|2022-03-08 14:30:30|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|0
1646749840000|2022-03-08 14:30:40|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2664.3|2660.3|16
1646749850000|2022-03-08 14:30:50|2665.4|2661.4|2665.3|2661.3|2665.8|2661.8|2665.3|2661.3|4
1646749860000|2022-03-08 14:31:00|2665.1|2661.1|2665.4|2661.4|2665.4|2661.4|2664.4|2660.4|13
1646749870000|2022-03-08 14:31:10|2665.9|2661.9|2666.4|2662.4|2666.4|2662.4|2665.9|2661.9|6
1646749880000|2022-03-08 14:31:20|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2666.9|2662.9|9
1646749890000|2022-03-08 14:31:30|2667.6|2663.6|2668.3|2664.3|2668.3|2664.3|2667.6|2663.6|4
1646749900000|2022-03-08 14:31:40|2667.9|2663.9|2666.9|2662.9|2667.9|2663.9|2666.9|2662.9|4
1646749910000|2022-03-08 14:31:50|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|0
1646749920000|2022-03-08 14:32:00|||||||||6
1646749950000|2022-03-08 14:32:30|2668.1|2664.1|2667.4|2663.4|2668.1|2664.1|2667.4|2663.4|7
1646749960000|2022-03-08 14:32:40|2666.6|2662.6|2666.3|2662.3|2666.6|2662.6|2665.9|2661.9|12
1646749970000|2022-03-08 14:32:50|2665.9|2661.9|2665.1|2661.1|2665.9|2661.9|2664.9|2660.9|5
1646749980000|2022-03-08 14:33:00|2664.9|2660.9|2666.3|2662.3|2666.3|2662.3|2664.9|2660.9|2
1646749990000|2022-03-08 14:33:10|2666.4|2662.4|2666.9|2662.9|2666.9|2662.9|2666.4|2662.4|1
1646750000000|2022-03-08 14:33:20|2667.3|2663.3|2667.3|2663.3|2667.4|2663.4|2667.3|2663.3|1
1646750010000|2022-03-08 14:33:30|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|0
1646750040000|2022-03-08 14:34:00|||||||||1
1646750050000|2022-03-08 14:34:10|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|6
1646750080000|2022-03-08 14:34:40|2669.3|2665.3|2669.4|2665.4|2669.4|2665.4|2669.3|2665.3|11
1646750090000|2022-03-08 14:34:50|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|5
1646750100000|2022-03-08 14:35:00|2671.1|2667.1|2671.4|2667.4|2671.4|2667.4|2671.1|2667.1|5
1646750110000|2022-03-08 14:35:10|2671.9|2667.9|2672.4|2668.4|2672.4|2668.4|2671.9|2667.9|6
1646750120000|2022-03-08 14:35:20|2672.3|2668.3|2672.4|2668.4|2672.4|2668.4|2671.9|2667.9|14
1646750130000|2022-03-08 14:35:30|2673.3|2669.3|2672.4|2668.4|2673.3|2669.3|2672.4|2668.4|8
1646750140000|2022-03-08 14:35:40|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.4|2668.4|3
1646750150000|2022-03-08 14:35:50|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|8
1646750160000|2022-03-08 14:36:00|2672.4|2668.4|2672.8|2668.8|2672.8|2668.8|2672.4|2668.4|7
1646750170000|2022-03-08 14:36:10|2673.1|2669.1|2672.8|2668.8|2673.3|2669.3|2672.4|2668.4|1
1646750180000|2022-03-08 14:36:20|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|0
1646750190000|2022-03-08 14:36:30|2672.8|2668.8|2672.4|2668.4|2672.8|2668.8|2672.4|2668.4|0
1646750200000|2022-03-08 14:36:40|2671.4|2667.4|2672.3|2668.3|2672.4|2668.4|2671.4|2667.4|8
1646750210000|2022-03-08 14:36:50|2672.4|2668.4|2672.3|2668.3|2672.4|2668.4|2671.4|2667.4|5
1646750220000|2022-03-08 14:37:00|2671.8|2667.8|2672.8|2668.8|2672.8|2668.8|2671.8|2667.8|4
1646750230000|2022-03-08 14:37:10|2673.3|2669.3|2672.8|2668.8|2673.3|2669.3|2672.8|2668.8|0
1646750260000|2022-03-08 14:37:40|||||||||51
1646750280000|2022-03-08 14:38:00|2672.4|2668.4|2672.3|2668.3|2672.4|2668.4|2671.8|2667.8|11
1646750310000|2022-03-08 14:38:30|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|4
1646750320000|2022-03-08 14:38:40|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2
1646750340000|2022-03-08 14:39:00|2672.3|2668.3|2671.9|2667.9|2672.3|2668.3|2671.9|2667.9|2
1646750350000|2022-03-08 14:39:10|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|0
1646750370000|2022-03-08 14:39:30|||||||||1
1646750380000|2022-03-08 14:39:40|||||||||7
1646750390000|2022-03-08 14:39:50|2671.4|2667.4|2671.8|2667.8|2671.8|2667.8|2671.4|2667.4|5
1646750410000|2022-03-08 14:40:10|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|0
1646750420000|2022-03-08 14:40:20|2671.4|2667.4|2671.8|2667.8|2671.8|2667.8|2671.4|2667.4|0
1646750430000|2022-03-08 14:40:30|2672.4|2668.4|2672.3|2668.3|2673.3|2669.3|2672.3|2668.3|9
1646750440000|2022-03-08 14:40:40|2672.8|2668.8|2673.3|2669.3|2673.3|2669.3|2672.3|2668.3|1
1646750450000|2022-03-08 14:40:50|2672.4|2668.4|2673.3|2669.3|2673.3|2669.3|2672.3|2668.3|7
1646750460000|2022-03-08 14:41:00|2672.8|2668.8|2673.3|2669.3|2673.3|2669.3|2672.8|2668.8|6
1646750480000|2022-03-08 14:41:20|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|1
1646750490000|2022-03-08 14:41:30|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|0
1646750510000|2022-03-08 14:41:50|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|3
1646750550000|2022-03-08 14:42:30|2673.9|2669.9|2674.3|2670.3|2674.3|2670.3|2673.9|2669.9|3
1646750560000|2022-03-08 14:42:40|2674.6|2670.6|2676.6|2672.6|2676.6|2672.6|2674.6|2670.6|208
1646750570000|2022-03-08 14:42:50|2677.1|2673.1|2677.3|2673.3|2677.3|2673.3|2677.1|2673.1|0
1646750580000|2022-03-08 14:43:00|||||||||1
1646750600000|2022-03-08 14:43:20|||||||||3
1646750610000|2022-03-08 14:43:30|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2676.4|2672.4|17
1646750620000|2022-03-08 14:43:40|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|0
1646750630000|2022-03-08 14:43:50|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|1
1646750640000|2022-03-08 14:44:00|2677.3|2673.3|2677.9|2673.9|2677.9|2673.9|2677.3|2673.3|29
1646750650000|2022-03-08 14:44:10|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|0
1646750660000|2022-03-08 14:44:20|||||||||1
1646750680000|2022-03-08 14:44:40|||||||||1
1646750690000|2022-03-08 14:44:50|||||||||2
1646750700000|2022-03-08 14:45:00|||||||||1
1646750710000|2022-03-08 14:45:10|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|0
1646750720000|2022-03-08 14:45:20|2678.3|2674.3|2678.1|2674.1|2678.3|2674.3|2677.1|2673.1|76
1646750730000|2022-03-08 14:45:30|2677.4|2673.4|2677.8|2673.8|2677.8|2673.8|2677.4|2673.4|4
1646750740000|2022-03-08 14:45:40|2678.1|2674.1|2678.1|2674.1|2678.3|2674.3|2678.1|2674.1|0
1646750750000|2022-03-08 14:45:50|2677.3|2673.3|2677.1|2673.1|2677.3|2673.3|2677.1|2673.1|20
1646750760000|2022-03-08 14:46:00|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|1
1646750770000|2022-03-08 14:46:10|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|0
1646750790000|2022-03-08 14:46:30|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|0
1646750800000|2022-03-08 14:46:40|||||||||1
1646750810000|2022-03-08 14:46:50|||||||||1
1646750820000|2022-03-08 14:47:00|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2675.4|2671.4|35
1646750830000|2022-03-08 14:47:10|2676.4|2672.4|2676.3|2672.3|2676.4|2672.4|2676.3|2672.3|6
1646750840000|2022-03-08 14:47:20|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|1
1646750850000|2022-03-08 14:47:30|2676.3|2672.3|2675.4|2671.4|2676.3|2672.3|2675.4|2671.4|1
1646750860000|2022-03-08 14:47:40|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|1
1646750880000|2022-03-08 14:48:00|2675.4|2671.4|2674.4|2670.4|2675.4|2671.4|2673.3|2669.3|20
1646750890000|2022-03-08 14:48:10|||||||||1
1646750920000|2022-03-08 14:48:40|2675.3|2671.3|2675.3|2671.3|2675.8|2671.8|2675.3|2671.3|16
1646750930000|2022-03-08 14:48:50|||||||||1
1646750940000|2022-03-08 14:49:00|||||||||1
1646750950000|2022-03-08 14:49:10|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|1
1646750960000|2022-03-08 14:49:20|2676.1|2672.1|2675.6|2671.6|2676.4|2672.4|2675.6|2671.6|7
1646750970000|2022-03-08 14:49:30|2675.4|2671.4|2675.9|2671.9|2675.9|2671.9|2675.4|2671.4|3
1646750980000|2022-03-08 14:49:40|2676.1|2672.1|2675.6|2671.6|2676.3|2672.3|2675.6|2671.6|1
1646750990000|2022-03-08 14:49:50|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|1
1646751000000|2022-03-08 14:50:00|2674.3|2670.3|2672.1|2668.1|2674.3|2670.3|2672.1|2668.1|253
1646751010000|2022-03-08 14:50:10|2672.4|2668.4|2671.6|2667.6|2672.4|2668.4|2671.6|2667.6|2
1646751020000|2022-03-08 14:50:20|2671.9|2667.9|2672.1|2668.1|2672.1|2668.1|2671.9|2667.9|2
1646751030000|2022-03-08 14:50:30|2672.6|2668.6|2672.6|2668.6|2672.9|2668.9|2672.6|2668.6|9
1646751040000|2022-03-08 14:50:40|2672.9|2668.9|2672.9|2668.9|2672.9|2668.9|2672.9|2668.9|0
1646751060000|2022-03-08 14:51:00|2672.8|2668.8|2673.4|2669.4|2673.4|2669.4|2672.4|2668.4|4
1646751070000|2022-03-08 14:51:10|2673.8|2669.8|2673.4|2669.4|2673.8|2669.8|2673.4|2669.4|1
1646751090000|2022-03-08 14:51:30|2673.6|2669.6|2673.6|2669.6|2673.9|2669.9|2673.6|2669.6|2
1646751100000|2022-03-08 14:51:40|2673.8|2669.8|2673.9|2669.9|2673.9|2669.9|2673.8|2669.8|1
1646751120000|2022-03-08 14:52:00|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|1
1646751130000|2022-03-08 14:52:10|2674.4|2670.4|2675.4|2671.4|2675.4|2671.4|2674.4|2670.4|2
1646751150000|2022-03-08 14:52:30|2675.6|2671.6|2675.6|2671.6|2675.8|2671.8|2675.6|2671.6|3
1646751160000|2022-03-08 14:52:40|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|0
1646751170000|2022-03-08 14:52:50|||||||||1
1646751180000|2022-03-08 14:53:00|2675.3|2671.3|2675.8|2671.8|2676.3|2672.3|2675.3|2671.3|6
1646751190000|2022-03-08 14:53:10|2675.4|2671.4|2676.3|2672.3|2676.3|2672.3|2675.4|2671.4|1
1646751200000|2022-03-08 14:53:20|||||||||4
1646751210000|2022-03-08 14:53:30|2676.1|2672.1|2675.3|2671.3|2676.1|2672.1|2675.3|2671.3|3
1646751220000|2022-03-08 14:53:40|2674.6|2670.6|2674.4|2670.4|2674.8|2670.8|2674.4|2670.4|6
1646751230000|2022-03-08 14:53:50|2674.3|2670.3|2673.3|2669.3|2674.3|2670.3|2673.3|2669.3|9
1646751240000|2022-03-08 14:54:00|2673.4|2669.4|2673.8|2669.8|2673.8|2669.8|2673.4|2669.4|4
1646751280000|2022-03-08 14:54:40|2674.3|2670.3|2674.8|2670.8|2675.3|2671.3|2674.3|2670.3|3
1646751290000|2022-03-08 14:54:50|2675.3|2671.3|2676.3|2672.3|2676.3|2672.3|2675.3|2671.3|1
1646751300000|2022-03-08 14:55:00|2676.8|2672.8|2676.4|2672.4|2676.8|2672.8|2676.4|2672.4|7
1646751310000|2022-03-08 14:55:10|2676.8|2672.8|2677.3|2673.3|2677.3|2673.3|2676.8|2672.8|8
1646751320000|2022-03-08 14:55:20|2676.8|2672.8|2676.3|2672.3|2676.8|2672.8|2676.3|2672.3|2
1646751350000|2022-03-08 14:55:50|||||||||1
1646751360000|2022-03-08 14:56:00|||||||||1
1646751370000|2022-03-08 14:56:10|||||||||1
1646751380000|2022-03-08 14:56:20|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|1
1646751400000|2022-03-08 14:56:40|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|8
1646751410000|2022-03-08 14:56:50|2676.3|2672.3|2675.8|2671.8|2676.3|2672.3|2675.8|2671.8|1
1646751420000|2022-03-08 14:57:00|2675.4|2671.4|2676.3|2672.3|2676.3|2672.3|2675.4|2671.4|4
1646751440000|2022-03-08 14:57:20|2676.1|2672.1|2675.8|2671.8|2676.1|2672.1|2675.4|2671.4|6
1646751470000|2022-03-08 14:57:50|2675.4|2671.4|2675.3|2671.3|2675.4|2671.4|2675.3|2671.3|0
1646751480000|2022-03-08 14:58:00|||||||||1
1646751490000|2022-03-08 14:58:10|||||||||2
1646751500000|2022-03-08 14:58:20|||||||||1
1646751530000|2022-03-08 14:58:50|||||||||3
1646751540000|2022-03-08 14:59:00|2675.6|2671.6|2676.3|2672.3|2676.3|2672.3|2675.6|2671.6|8
1646751550000|2022-03-08 14:59:10|2675.4|2671.4|2675.3|2671.3|2675.8|2671.8|2675.3|2671.3|14
1646751560000|2022-03-08 14:59:20|2675.4|2671.4|2675.8|2671.8|2675.8|2671.8|2675.4|2671.4|1
1646751570000|2022-03-08 14:59:30|2676.1|2672.1|2675.8|2671.8|2676.3|2672.3|2675.6|2671.6|3
1646751580000|2022-03-08 14:59:40|2675.4|2671.4|2675.3|2671.3|2675.4|2671.4|2675.3|2671.3|2
1646751590000|2022-03-08 14:59:50|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|7
1646751600000|2022-03-08 15:00:00|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|7
1646751610000|2022-03-08 15:00:10|2674.1|2670.1|2673.8|2669.8|2674.1|2670.1|2673.4|2669.4|2
1646751620000|2022-03-08 15:00:20|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|0
1646751640000|2022-03-08 15:00:40|2674.6|2670.6|2675.3|2671.3|2675.3|2671.3|2674.6|2670.6|11
1646751650000|2022-03-08 15:00:50|2674.9|2670.9|2673.4|2669.4|2674.9|2670.9|2673.4|2669.4|3
1646751660000|2022-03-08 15:01:00|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|3
1646751670000|2022-03-08 15:01:10|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2
1646751680000|2022-03-08 15:01:20|2674.4|2670.4|2674.3|2670.3|2674.4|2670.4|2674.3|2670.3|2
1646751690000|2022-03-08 15:01:30|2673.4|2669.4|2673.4|2669.4|2673.4|2669.4|2673.4|2669.4|9
1646751700000|2022-03-08 15:01:40|2673.3|2669.3|2672.3|2668.3|2673.3|2669.3|2672.3|2668.3|16
1646751710000|2022-03-08 15:01:50|2672.1|2668.1|2669.8|2665.8|2672.1|2668.1|2669.8|2665.8|13
1646751720000|2022-03-08 15:02:00|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|0
1646751730000|2022-03-08 15:02:10|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|3
1646751740000|2022-03-08 15:02:20|2669.8|2665.8|2669.8|2665.8|2669.8|2665.8|2669.8|2665.8|1
1646751750000|2022-03-08 15:02:30|2669.9|2665.9|2670.3|2666.3|2670.3|2666.3|2669.9|2665.9|3
1646751760000|2022-03-08 15:02:40|2670.6|2666.6|2667.9|2663.9|2670.8|2666.8|2667.6|2663.6|60
1646751770000|2022-03-08 15:02:50|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|7
1646751780000|2022-03-08 15:03:00|2669.8|2665.8|2670.4|2666.4|2670.4|2666.4|2669.8|2665.8|21
1646751790000|2022-03-08 15:03:10|2670.3|2666.3|2668.3|2664.3|2670.3|2666.3|2668.3|2664.3|16
1646751800000|2022-03-08 15:03:20|||||||||2
1646751810000|2022-03-08 15:03:30|2666.4|2662.4|2665.9|2661.9|2666.8|2662.8|2665.9|2661.9|11
1646751820000|2022-03-08 15:03:40|2665.6|2661.6|2665.9|2661.9|2665.9|2661.9|2665.4|2661.4|4
1646751830000|2022-03-08 15:03:50|2666.4|2662.4|2666.8|2662.8|2667.3|2663.3|2666.4|2662.4|14
1646751840000|2022-03-08 15:04:00|2664.6|2660.6|2665.9|2661.9|2665.9|2661.9|2664.3|2660.3|25
1646751850000|2022-03-08 15:04:10|||||||||2
1646751860000|2022-03-08 15:04:20|||||||||2
1646751870000|2022-03-08 15:04:30|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|4
1646751880000|2022-03-08 15:04:40|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2666.9|2662.9|8
1646751890000|2022-03-08 15:04:50|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|1
1646751900000|2022-03-08 15:05:00|2668.1|2664.1|2669.3|2665.3|2669.3|2665.3|2668.1|2664.1|1
1646751910000|2022-03-08 15:05:10|2669.6|2665.6|2669.9|2665.9|2669.9|2665.9|2669.6|2665.6|5
1646751930000|2022-03-08 15:05:30|2669.6|2665.6|2671.3|2667.3|2671.3|2667.3|2669.4|2665.4|2
1646751940000|2022-03-08 15:05:40|2670.4|2666.4|2670.8|2666.8|2670.8|2666.8|2670.4|2666.4|13
1646751950000|2022-03-08 15:05:50|2671.3|2667.3|2671.8|2667.8|2671.8|2667.8|2671.3|2667.3|2
1646751960000|2022-03-08 15:06:00|2671.4|2667.4|2671.4|2667.4|2671.8|2667.8|2670.8|2666.8|10
1646751970000|2022-03-08 15:06:10|2671.3|2667.3|2670.8|2666.8|2671.4|2667.4|2670.6|2666.6|2
1646751990000|2022-03-08 15:06:30|2670.4|2666.4|2669.3|2665.3|2670.8|2666.8|2669.3|2665.3|7
1646752000000|2022-03-08 15:06:40|2669.8|2665.8|2669.8|2665.8|2669.8|2665.8|2669.8|2665.8|0
1646752020000|2022-03-08 15:07:00|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2
1646752030000|2022-03-08 15:07:10|2670.3|2666.3|2671.8|2667.8|2671.8|2667.8|2670.3|2666.3|12
1646752040000|2022-03-08 15:07:20|||||||||1
1646752060000|2022-03-08 15:07:40|2671.4|2667.4|2670.4|2666.4|2671.8|2667.8|2670.4|2666.4|8
1646752070000|2022-03-08 15:07:50|2670.8|2666.8|2670.8|2666.8|2671.3|2667.3|2670.8|2666.8|4
1646752080000|2022-03-08 15:08:00|2670.9|2666.9|2670.8|2666.8|2671.4|2667.4|2670.4|2666.4|8
1646752090000|2022-03-08 15:08:10|||||||||3
1646752100000|2022-03-08 15:08:20|||||||||3
1646752110000|2022-03-08 15:08:30|2670.9|2666.9|2671.3|2667.3|2671.3|2667.3|2670.9|2666.9|4
1646752120000|2022-03-08 15:08:40|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|6
1646752130000|2022-03-08 15:08:50|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|4
1646752140000|2022-03-08 15:09:00|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|2671.3|2667.3|4
1646752150000|2022-03-08 15:09:10|2671.3|2667.3|2672.3|2668.3|2672.3|2668.3|2671.3|2667.3|5
1646752160000|2022-03-08 15:09:20|||||||||2
1646752170000|2022-03-08 15:09:30|2671.9|2667.9|2672.3|2668.3|2672.3|2668.3|2671.4|2667.4|8
1646752180000|2022-03-08 15:09:40|||||||||2
1646752190000|2022-03-08 15:09:50|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|3
1646752200000|2022-03-08 15:10:00|2672.6|2668.6|2672.9|2668.9|2672.9|2668.9|2672.6|2668.6|4
1646752210000|2022-03-08 15:10:10|2672.8|2668.8|2674.3|2670.3|2674.3|2670.3|2672.8|2668.8|13
1646752230000|2022-03-08 15:10:30|2674.4|2670.4|2674.8|2670.8|2674.8|2670.8|2674.4|2670.4|5
1646752240000|2022-03-08 15:10:40|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|0
1646752250000|2022-03-08 15:10:50|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|12
1646752260000|2022-03-08 15:11:00|2676.3|2672.3|2675.8|2671.8|2676.3|2672.3|2675.4|2671.4|5
1646752270000|2022-03-08 15:11:10|2675.9|2671.9|2674.9|2670.9|2676.3|2672.3|2674.9|2670.9|15
1646752280000|2022-03-08 15:11:20|||||||||5
1646752290000|2022-03-08 15:11:30|||||||||1
1646752300000|2022-03-08 15:11:40|2675.3|2671.3|2674.6|2670.6|2675.3|2671.3|2674.6|2670.6|1
1646752310000|2022-03-08 15:11:50|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|12
1646752320000|2022-03-08 15:12:00|2675.4|2671.4|2675.3|2671.3|2675.4|2671.4|2675.3|2671.3|1
1646752330000|2022-03-08 15:12:10|||||||||3
1646752340000|2022-03-08 15:12:20|||||||||1
1646752350000|2022-03-08 15:12:30|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|0
1646752360000|2022-03-08 15:12:40|2675.3|2671.3|2674.9|2670.9|2675.3|2671.3|2674.8|2670.8|1
1646752370000|2022-03-08 15:12:50|2675.3|2671.3|2674.3|2670.3|2675.3|2671.3|2674.3|2670.3|28
1646752380000|2022-03-08 15:13:00|2674.6|2670.6|2674.9|2670.9|2674.9|2670.9|2674.6|2670.6|2
1646752390000|2022-03-08 15:13:10|||||||||1
1646752400000|2022-03-08 15:13:20|||||||||1
1646752420000|2022-03-08 15:13:40|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|3
1646752430000|2022-03-08 15:13:50|2675.6|2671.6|2675.6|2671.6|2675.6|2671.6|2675.6|2671.6|16
1646752440000|2022-03-08 15:14:00|||||||||1
1646752450000|2022-03-08 15:14:10|||||||||1
1646752460000|2022-03-08 15:14:20|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|9
1646752470000|2022-03-08 15:14:30|||||||||1
1646752500000|2022-03-08 15:15:00|2673.6|2669.6|2672.6|2668.6|2673.6|2669.6|2672.6|2668.6|9
1646752510000|2022-03-08 15:15:10|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|1
1646752520000|2022-03-08 15:15:20|2674.1|2670.1|2674.3|2670.3|2674.3|2670.3|2674.1|2670.1|8
1646752540000|2022-03-08 15:15:40|2674.6|2670.6|2675.3|2671.3|2676|2672|2674.6|2670.6|10
1646752550000|2022-03-08 15:15:50|2675.8|2671.8|2676.3|2672.3|2676.3|2672.3|2675.8|2671.8|1
1646752560000|2022-03-08 15:16:00|||||||||1
1646752570000|2022-03-08 15:16:10|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|10
1646752580000|2022-03-08 15:16:20|2677|2673|2677.3|2673.3|2677.3|2673.3|2677|2673|1
1646752590000|2022-03-08 15:16:30|2677.1|2673.1|2677|2673|2677.1|2673.1|2676.5|2672.5|10
1646752600000|2022-03-08 15:16:40|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|0
1646752610000|2022-03-08 15:16:50|2675.6|2671.6|2675.6|2671.6|2675.6|2671.6|2675.6|2671.6|5
1646752620000|2022-03-08 15:17:00|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|0
1646752630000|2022-03-08 15:17:10|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|7
1646752640000|2022-03-08 15:17:20|2674.5|2670.5|2675.8|2671.8|2675.8|2671.8|2674.5|2670.5|8
1646752650000|2022-03-08 15:17:30|2676|2672|2675.6|2671.6|2676.3|2672.3|2675.3|2671.3|11
1646752660000|2022-03-08 15:17:40|2676|2672|2676.3|2672.3|2676.3|2672.3|2676|2672|4
1646752680000|2022-03-08 15:18:00|2675.9|2671.9|2675.3|2671.3|2675.9|2671.9|2675.3|2671.3|16
1646752690000|2022-03-08 15:18:10|2675.1|2671.1|2674.5|2670.5|2675.1|2671.1|2674.5|2670.5|4
1646752700000|2022-03-08 15:18:20|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2673.5|2669.5|7
1646752710000|2022-03-08 15:18:30|||||||||2
1646752720000|2022-03-08 15:18:40|||||||||2
1646752730000|2022-03-08 15:18:50|2675.1|2671.1|2674.3|2670.3|2675.3|2671.3|2674.3|2670.3|3
1646752740000|2022-03-08 15:19:00|2673.8|2669.8|2674|2670|2674|2670|2673.5|2669.5|7
1646752750000|2022-03-08 15:19:10|2674.3|2670.3|2674|2670|2674.3|2670.3|2674|2670|2
1646752760000|2022-03-08 15:19:20|2674.3|2670.3|2674|2670|2674.3|2670.3|2674|2670|3
1646752770000|2022-03-08 15:19:30|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|1
1646752780000|2022-03-08 15:19:40|||||||||1
1646752790000|2022-03-08 15:19:50|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2
1646752800000|2022-03-08 15:20:00|2675|2671|2675.3|2671.3|2675.3|2671.3|2675|2671|2
1646752810000|2022-03-08 15:20:10|2675.5|2671.5|2676.3|2672.3|2676.3|2672.3|2675.3|2671.3|10
1646752820000|2022-03-08 15:20:20|||||||||1
1646752830000|2022-03-08 15:20:30|2675.6|2671.6|2675.5|2671.5|2675.6|2671.6|2675.5|2671.5|12
1646752840000|2022-03-08 15:20:40|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|10
1646752850000|2022-03-08 15:20:50|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|1
1646752860000|2022-03-08 15:21:00|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|1
1646752880000|2022-03-08 15:21:20|2674.5|2670.5|2675.3|2671.3|2675.3|2671.3|2674.5|2670.5|15
1646752910000|2022-03-08 15:21:50|||||||||7
1646752930000|2022-03-08 15:22:10|2676.3|2672.3|2676.8|2672.8|2676.8|2672.8|2676.3|2672.3|14
1646752940000|2022-03-08 15:22:20|2677.3|2673.3|2676.6|2672.6|2677.3|2673.3|2676.6|2672.6|6
1646752950000|2022-03-08 15:22:30|2676.5|2672.5|2676.8|2672.8|2677.3|2673.3|2676.5|2672.5|9
1646752960000|2022-03-08 15:22:40|2676.3|2672.3|2676.6|2672.6|2676.6|2672.6|2676.3|2672.3|2
1646752970000|2022-03-08 15:22:50|2677.3|2673.3|2677.1|2673.1|2677.3|2673.3|2677|2673|28
1646752980000|2022-03-08 15:23:00|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|1
1646752990000|2022-03-08 15:23:10|||||||||3
1646753010000|2022-03-08 15:23:30|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|0
1646753020000|2022-03-08 15:23:40|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|35
1646753040000|2022-03-08 15:24:00|||||||||10
1646753050000|2022-03-08 15:24:10|||||||||1
1646753060000|2022-03-08 15:24:20|2679.1|2675.1|2679.3|2675.3|2679.3|2675.3|2679.1|2675.1|33
1646753070000|2022-03-08 15:24:30|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|0
1646753080000|2022-03-08 15:24:40|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|17
1646753100000|2022-03-08 15:25:00|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|0
1646753110000|2022-03-08 15:25:10|||||||||1
1646753150000|2022-03-08 15:25:50|||||||||1
1646753160000|2022-03-08 15:26:00|||||||||1
1646753190000|2022-03-08 15:26:30|2678.3|2674.3|2678.9|2674.9|2678.9|2674.9|2678.3|2674.3|23
1646753200000|2022-03-08 15:26:40|2679.3|2675.3|2679.9|2675.9|2679.9|2675.9|2679.3|2675.3|26
1646753210000|2022-03-08 15:26:50|||||||||3
1646753220000|2022-03-08 15:27:00|||||||||6
1646753240000|2022-03-08 15:27:20|2679.3|2675.3|2678.9|2674.9|2679.3|2675.3|2678.9|2674.9|23
1646753250000|2022-03-08 15:27:30|2678.1|2674.1|2677.9|2673.9|2678.8|2674.8|2677.9|2673.9|15
1646753260000|2022-03-08 15:27:40|2677.1|2673.1|2677.6|2673.6|2677.9|2673.9|2677.1|2673.1|9
1646753270000|2022-03-08 15:27:50|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.6|2673.6|0
1646753280000|2022-03-08 15:28:00|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|3
1646753300000|2022-03-08 15:28:20|||||||||3
1646753310000|2022-03-08 15:28:30|2678.4|2674.4|2678.1|2674.1|2678.4|2674.4|2678.1|2674.1|7
1646753330000|2022-03-08 15:28:50|||||||||1
1646753340000|2022-03-08 15:29:00|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2
1646753350000|2022-03-08 15:29:10|2678.1|2674.1|2677.3|2673.3|2678.1|2674.1|2677.3|2673.3|8
1646753370000|2022-03-08 15:29:30|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|0
1646753380000|2022-03-08 15:29:40|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|5
1646753390000|2022-03-08 15:29:50|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2
1646753400000|2022-03-08 15:30:00|2676.1|2672.1|2676.6|2672.6|2676.6|2672.6|2676.1|2672.1|5
1646753410000|2022-03-08 15:30:10|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|2676.6|2672.6|0
1646753420000|2022-03-08 15:30:20|2677.9|2673.9|2678.1|2674.1|2678.6|2674.6|2677.9|2673.9|5
1646753430000|2022-03-08 15:30:30|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|0
1646753440000|2022-03-08 15:30:40|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|7
1646753460000|2022-03-08 15:31:00|||||||||1
1646753470000|2022-03-08 15:31:10|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|9
1646753480000|2022-03-08 15:31:20|||||||||3
1646753490000|2022-03-08 15:31:30|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|0
1646753500000|2022-03-08 15:31:40|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|0
1646753510000|2022-03-08 15:31:50|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|6
1646753520000|2022-03-08 15:32:00|2677.9|2673.9|2678.1|2674.1|2678.3|2674.3|2677.9|2673.9|11
1646753530000|2022-03-08 15:32:10|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.3|2673.3|7
1646753540000|2022-03-08 15:32:20|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|1
1646753550000|2022-03-08 15:32:30|2678.9|2674.9|2677.9|2673.9|2678.9|2674.9|2677.9|2673.9|5
1646753560000|2022-03-08 15:32:40|2678.1|2674.1|2678.1|2674.1|2678.3|2674.3|2677.9|2673.9|1
1646753570000|2022-03-08 15:32:50|2678.6|2674.6|2678.9|2674.9|2678.9|2674.9|2678.6|2674.6|2
1646753580000|2022-03-08 15:33:00|||||||||1
1646753600000|2022-03-08 15:33:20|2677.9|2673.9|2678.4|2674.4|2678.4|2674.4|2677.9|2673.9|4
1646753610000|2022-03-08 15:33:30|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|2678.6|2674.6|4
1646753620000|2022-03-08 15:33:40|2678.3|2674.3|2678.1|2674.1|2678.4|2674.4|2678.1|2674.1|2
1646753630000|2022-03-08 15:33:50|2678.3|2674.3|2678.1|2674.1|2678.3|2674.3|2678.1|2674.1|3
1646753640000|2022-03-08 15:34:00|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|5
1646753650000|2022-03-08 15:34:10|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|2678.1|2674.1|9
1646753660000|2022-03-08 15:34:20|||||||||1
1646753690000|2022-03-08 15:34:50|||||||||1
1646753700000|2022-03-08 15:35:00|2678.8|2674.8|2678.1|2674.1|2678.8|2674.8|2678.1|2674.1|23
1646753730000|2022-03-08 15:35:30|2678.3|2674.3|2678.9|2674.9|2678.9|2674.9|2678.3|2674.3|7
1646753750000|2022-03-08 15:35:50|2679.1|2675.1|2679.9|2675.9|2679.9|2675.9|2679.1|2675.1|12
1646753760000|2022-03-08 15:36:00|||||||||1
1646753780000|2022-03-08 15:36:20|2679.3|2675.3|2678.9|2674.9|2679.3|2675.3|2678.9|2674.9|6
1646753790000|2022-03-08 15:36:30|2679.4|2675.4|2679.9|2675.9|2679.9|2675.9|2679.4|2675.4|8
1646753800000|2022-03-08 15:36:40|||||||||1
1646753820000|2022-03-08 15:37:00|||||||||1
1646753830000|2022-03-08 15:37:10|||||||||1
1646753840000|2022-03-08 15:37:20|||||||||2
1646753870000|2022-03-08 15:37:50|||||||||1
1646753880000|2022-03-08 15:38:00|||||||||6
1646753890000|2022-03-08 15:38:10|2680.9|2676.9|2678.9|2674.9|2680.9|2676.9|2678.9|2674.9|34
1646753900000|2022-03-08 15:38:20|||||||||1
1646753920000|2022-03-08 15:38:40|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|0
1646753940000|2022-03-08 15:39:00|2679.9|2675.9|2679.1|2675.1|2679.9|2675.9|2679.1|2675.1|3
1646753960000|2022-03-08 15:39:20|||||||||1
1646753970000|2022-03-08 15:39:30|2678.9|2674.9|2679.1|2675.1|2679.1|2675.1|2678.9|2674.9|11
1646753980000|2022-03-08 15:39:40|2679.8|2675.8|2679.9|2675.9|2679.9|2675.9|2679.8|2675.8|1
1646753990000|2022-03-08 15:39:50|||||||||1
1646754000000|2022-03-08 15:40:00|2679.3|2675.3|2677.6|2673.6|2679.3|2675.3|2676.9|2672.9|32
1646754010000|2022-03-08 15:40:10|2678.1|2674.1|2678.1|2674.1|2678.3|2674.3|2678.1|2674.1|7
1646754020000|2022-03-08 15:40:20|2678.6|2674.6|2678.9|2674.9|2678.9|2674.9|2678.6|2674.6|5
1646754040000|2022-03-08 15:40:40|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|12
1646754050000|2022-03-08 15:40:50|||||||||1
1646754070000|2022-03-08 15:41:10|2677.9|2673.9|2677.6|2673.6|2678.1|2674.1|2677.3|2673.3|14
1646754080000|2022-03-08 15:41:20|2677.3|2673.3|2677.6|2673.6|2677.6|2673.6|2677.3|2673.3|0
1646754100000|2022-03-08 15:41:40|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|0
1646754110000|2022-03-08 15:41:50|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|5
1646754120000|2022-03-08 15:42:00|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|7
1646754130000|2022-03-08 15:42:10|2678.1|2674.1|2678.4|2674.4|2678.4|2674.4|2678.1|2674.1|2
1646754140000|2022-03-08 15:42:20|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|0
1646754150000|2022-03-08 15:42:30|2678.9|2674.9|2678.6|2674.6|2678.9|2674.9|2678.6|2674.6|3
1646754160000|2022-03-08 15:42:40|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|1
1646754170000|2022-03-08 15:42:50|||||||||1
1646754180000|2022-03-08 15:43:00|||||||||1
1646754190000|2022-03-08 15:43:10|2678.8|2674.8|2677.9|2673.9|2678.8|2674.8|2677.9|2673.9|10
1646754200000|2022-03-08 15:43:20|2677.6|2673.6|2677.3|2673.3|2677.6|2673.6|2676.9|2672.9|6
1646754210000|2022-03-08 15:43:30|2678.1|2674.1|2677.3|2673.3|2678.1|2674.1|2677.3|2673.3|22
1646754230000|2022-03-08 15:43:50|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|1
1646754240000|2022-03-08 15:44:00|2677.5|2673.5|2677.3|2673.3|2677.6|2673.6|2677.3|2673.3|6
1646754260000|2022-03-08 15:44:20|||||||||8
1646754270000|2022-03-08 15:44:30|||||||||1
1646754280000|2022-03-08 15:44:40|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2677.8|2673.8|7
1646754300000|2022-03-08 15:45:00|2677.5|2673.5|2677.6|2673.6|2678.1|2674.1|2677.3|2673.3|22
1646754310000|2022-03-08 15:45:10|2677.3|2673.3|2677.6|2673.6|2677.6|2673.6|2677.3|2673.3|1
1646754320000|2022-03-08 15:45:20|2676.6|2672.6|2676.8|2672.8|2676.8|2672.8|2676.6|2672.6|2
1646754330000|2022-03-08 15:45:30|2677.1|2673.1|2677.6|2673.6|2677.6|2673.6|2677.1|2673.1|1
1646754350000|2022-03-08 15:45:50|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|0
1646754370000|2022-03-08 15:46:10|||||||||1
1646754380000|2022-03-08 15:46:20|2677.6|2673.6|2678.3|2674.3|2678.3|2674.3|2677.6|2673.6|2
1646754390000|2022-03-08 15:46:30|2679.1|2675.1|2679.1|2675.1|2679.3|2675.3|2679.1|2675.1|5
1646754400000|2022-03-08 15:46:40|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|0
1646754410000|2022-03-08 15:46:50|2679.4|2675.4|2679.1|2675.1|2679.6|2675.6|2679.1|2675.1|19
1646754420000|2022-03-08 15:47:00|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|6
1646754430000|2022-03-08 15:47:10|2679.3|2675.3|2678.9|2674.9|2679.3|2675.3|2678.9|2674.9|1
1646754440000|2022-03-08 15:47:20|2679.1|2675.1|2678.9|2674.9|2679.1|2675.1|2678.9|2674.9|3
1646754450000|2022-03-08 15:47:30|2679.6|2675.6|2679.1|2675.1|2679.6|2675.6|2679.1|2675.1|8
1646754460000|2022-03-08 15:47:40|2678.9|2674.9|2679.9|2675.9|2679.9|2675.9|2678.9|2674.9|10
1646754490000|2022-03-08 15:48:10|2680.1|2676.1|2680.6|2676.6|2680.6|2676.6|2680.1|2676.1|8
1646754500000|2022-03-08 15:48:20|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|2
1646754510000|2022-03-08 15:48:30|2679.9|2675.9|2679.9|2675.9|2680.4|2676.4|2679.9|2675.9|9
1646754530000|2022-03-08 15:48:50|2678.9|2674.9|2678.9|2674.9|2679.1|2675.1|2678.9|2674.9|7
1646754540000|2022-03-08 15:49:00|||||||||2
1646754550000|2022-03-08 15:49:10|2679.1|2675.1|2679.9|2675.9|2679.9|2675.9|2679.1|2675.1|1
1646754560000|2022-03-08 15:49:20|2679.6|2675.6|2677.9|2673.9|2679.6|2675.6|2677.6|2673.6|20
1646754570000|2022-03-08 15:49:30|||||||||6
1646754580000|2022-03-08 15:49:40|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|0
1646754600000|2022-03-08 15:50:00|2677.9|2673.9|2675.9|2671.9|2677.9|2673.9|2675.9|2671.9|34
1646754610000|2022-03-08 15:50:10|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|16
1646754620000|2022-03-08 15:50:20|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|0
1646754630000|2022-03-08 15:50:30|2676.4|2672.4|2676.6|2672.6|2676.6|2672.6|2676.3|2672.3|3
1646754640000|2022-03-08 15:50:40|2677|2673|2677.5|2673.5|2677.5|2673.5|2677|2673|1
1646754650000|2022-03-08 15:50:50|2677.1|2673.1|2677|2673|2677.1|2673.1|2677|2673|0
1646754660000|2022-03-08 15:51:00|2676.3|2672.3|2676|2672|2676.3|2672.3|2676|2672|10
1646754670000|2022-03-08 15:51:10|2676.3|2672.3|2677|2673|2677|2673|2676.3|2672.3|3
1646754680000|2022-03-08 15:51:20|2676.6|2672.6|2677|2673|2677|2673|2676.6|2672.6|27
1646754690000|2022-03-08 15:51:30|2677.5|2673.5|2677.1|2673.1|2677.5|2673.5|2677.1|2673.1|0
1646754700000|2022-03-08 15:51:40|2677|2673|2677|2673|2677|2673|2677|2673|1
1646754710000|2022-03-08 15:51:50|2676|2672|2676|2672|2676|2672|2676|2672|9
1646754720000|2022-03-08 15:52:00|||||||||2
1646754740000|2022-03-08 15:52:20|2677|2673|2676.5|2672.5|2677|2673|2676.1|2672.1|11
1646754750000|2022-03-08 15:52:30|||||||||2
1646754760000|2022-03-08 15:52:40|2676.8|2672.8|2677|2673|2677|2673|2676.8|2672.8|1
1646754770000|2022-03-08 15:52:50|||||||||1
1646754780000|2022-03-08 15:53:00|2678|2674|2678.5|2674.5|2678.5|2674.5|2677.5|2673.5|14
1646754790000|2022-03-08 15:53:10|||||||||2
1646754800000|2022-03-08 15:53:20|2679|2675|2678|2674|2679|2675|2678|2674|18
1646754810000|2022-03-08 15:53:30|2678.1|2674.1|2678|2674|2678.1|2674.1|2678|2674|15
1646754820000|2022-03-08 15:53:40|2677|2673|2677|2673|2677|2673|2677|2673|4
1646754830000|2022-03-08 15:53:50|||||||||2
1646754840000|2022-03-08 15:54:00|2677.3|2673.3|2678|2674|2678|2674|2677.3|2673.3|3
1646754850000|2022-03-08 15:54:10|2677.5|2673.5|2678|2674|2678|2674|2677.5|2673.5|2
1646754860000|2022-03-08 15:54:20|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|3
1646754870000|2022-03-08 15:54:30|2678|2674|2678|2674|2678|2674|2678|2674|1
1646754880000|2022-03-08 15:54:40|2678.3|2674.3|2677.6|2673.6|2678.6|2674.6|2677.6|2673.6|16
1646754890000|2022-03-08 15:54:50|2677.3|2673.3|2678|2674|2678|2674|2677.3|2673.3|5
1646754910000|2022-03-08 15:55:10|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|0
1646754930000|2022-03-08 15:55:30|2678|2674|2678|2674|2678|2674|2678|2674|2
1646754940000|2022-03-08 15:55:40|2679|2675|2679.1|2675.1|2679.1|2675.1|2679|2675|8
1646754950000|2022-03-08 15:55:50|||||||||1
1646754960000|2022-03-08 15:56:00|2679.8|2675.8|2680|2676|2680|2676|2679.8|2675.8|13
1646754970000|2022-03-08 15:56:10|2679.1|2675.1|2679.1|2675.1|2679.5|2675.5|2679.1|2675.1|6
1646754980000|2022-03-08 15:56:20|2679|2675|2678|2674|2679|2675|2678|2674|10
1646754990000|2022-03-08 15:56:30|2678.5|2674.5|2678.1|2674.1|2678.5|2674.5|2678.1|2674.1|1
1646755000000|2022-03-08 15:56:40|2678|2674|2678|2674|2678|2674|2678|2674|0
1646755010000|2022-03-08 15:56:50|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|1
1646755020000|2022-03-08 15:57:00|2678|2674|2676.5|2672.5|2678|2674|2676|2672|22
1646755030000|2022-03-08 15:57:10|2676.1|2672.1|2676.1|2672.1|2676.5|2672.5|2676.1|2672.1|1
1646755050000|2022-03-08 15:57:30|2677|2673|2676.5|2672.5|2677|2673|2676.5|2672.5|7
1646755070000|2022-03-08 15:57:50|2677|2673|2676|2672|2677|2673|2676|2672|5
1646755080000|2022-03-08 15:58:00|2676.3|2672.3|2676|2672|2676.3|2672.3|2676|2672|16
1646755090000|2022-03-08 15:58:10|2676.1|2672.1|2677|2673|2677|2673|2676|2672|5
1646755100000|2022-03-08 15:58:20|2676.3|2672.3|2676|2672|2676.3|2672.3|2676|2672|2
1646755120000|2022-03-08 15:58:40|||||||||5
1646755130000|2022-03-08 15:58:50|||||||||1
1646755140000|2022-03-08 15:59:00|||||||||1
1646755150000|2022-03-08 15:59:10|||||||||6
1646755160000|2022-03-08 15:59:20|2677|2673|2677|2673|2677|2673|2677|2673|6
1646755170000|2022-03-08 15:59:30|||||||||3
1646755190000|2022-03-08 15:59:50|||||||||2
1646755200000|2022-03-08 16:00:00|2677.3|2673.3|2677|2673|2677.3|2673.3|2677|2673|19
1646755210000|2022-03-08 16:00:10|||||||||7
1646755230000|2022-03-08 16:00:30|2678|2674|2678|2674|2678|2674|2678|2674|6
1646755240000|2022-03-08 16:00:40|2679|2675|2678.5|2674.5|2679|2675|2678.5|2674.5|33
1646755250000|2022-03-08 16:00:50|2679|2675|2679|2675|2679|2675|2679|2675|1
1646755260000|2022-03-08 16:01:00|2678.1|2674.1|2678.5|2674.5|2679|2675|2678.1|2674.1|14
1646755270000|2022-03-08 16:01:10|2679|2675|2678|2674|2679|2675|2678|2674|8
1646755290000|2022-03-08 16:01:30|2677.6|2673.6|2677|2673|2677.6|2673.6|2677|2673|39
1646755300000|2022-03-08 16:01:40|2676|2672|2676|2672|2676|2672|2676|2672|9
1646755320000|2022-03-08 16:02:00|2676.3|2672.3|2677|2673|2677|2673|2676.3|2672.3|8
1646755330000|2022-03-08 16:02:10|2677.5|2673.5|2677.1|2673.1|2677.5|2673.5|2677.1|2673.1|2
1646755340000|2022-03-08 16:02:20|2677|2673|2677|2673|2677|2673|2677|2673|5
1646755350000|2022-03-08 16:02:30|2676.6|2672.6|2677|2673|2677|2673|2676.6|2672.6|5
1646755360000|2022-03-08 16:02:40|||||||||1
1646755380000|2022-03-08 16:03:00|2677.8|2673.8|2678|2674|2678|2674|2677.1|2673.1|12
1646755390000|2022-03-08 16:03:10|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|1
1646755410000|2022-03-08 16:03:30|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|0
1646755420000|2022-03-08 16:03:40|2678|2674|2677.6|2673.6|2678|2674|2677.6|2673.6|2
1646755430000|2022-03-08 16:03:50|2678|2674|2679.6|2675.6|2679.6|2675.6|2678|2674|13
1646755440000|2022-03-08 16:04:00|2680|2676|2680.5|2676.5|2681|2677|2680|2676|29
1646755450000|2022-03-08 16:04:10|2681|2677|2681|2677|2681|2677|2681|2677|4
1646755460000|2022-03-08 16:04:20|||||||||4
1646755470000|2022-03-08 16:04:30|2681.1|2677.1|2681|2677|2682|2678|2681|2677|178
1646755480000|2022-03-08 16:04:40|2681.3|2677.3|2681.3|2677.3|2682|2678|2681|2677|27
1646755500000|2022-03-08 16:05:00|2681|2677|2681|2677|2681|2677|2681|2677|4
1646755510000|2022-03-08 16:05:10|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|6
1646755520000|2022-03-08 16:05:20|2681.3|2677.3|2681.1|2677.1|2682|2678|2681|2677|11
1646755530000|2022-03-08 16:05:30|2681|2677|2681.1|2677.1|2681.1|2677.1|2681|2677|1
1646755540000|2022-03-08 16:05:40|2681|2677|2681|2677|2681|2677|2681|2677|0
1646755560000|2022-03-08 16:06:00|2680|2676|2680|2676|2680|2676|2680|2676|5
1646755570000|2022-03-08 16:06:10|2679.3|2675.3|2679|2675|2679.3|2675.3|2679|2675|17
1646755580000|2022-03-08 16:06:20|||||||||1
1646755590000|2022-03-08 16:06:30|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2677.6|2673.6|226
1646755600000|2022-03-08 16:06:40|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|4
1646755630000|2022-03-08 16:07:10|2678|2674|2678.3|2674.3|2678.3|2674.3|2677.8|2673.8|2
1646755650000|2022-03-08 16:07:30|||||||||1
1646755660000|2022-03-08 16:07:40|||||||||3
1646755670000|2022-03-08 16:07:50|||||||||3
1646755680000|2022-03-08 16:08:00|2678|2674|2677.3|2673.3|2678|2674|2677.3|2673.3|8
1646755690000|2022-03-08 16:08:10|2677|2673|2675.3|2671.3|2677|2673|2675|2671|24
1646755700000|2022-03-08 16:08:20|2675|2671|2674.5|2670.5|2675.5|2671.5|2674.5|2670.5|4
1646755710000|2022-03-08 16:08:30|2674.1|2670.1|2673.8|2669.8|2674.1|2670.1|2673.8|2669.8|4
1646755720000|2022-03-08 16:08:40|2674|2670|2674|2670|2674.3|2670.3|2674|2670|4
1646755730000|2022-03-08 16:08:50|2674.3|2670.3|2674.5|2670.5|2674.5|2670.5|2674.3|2670.3|1
1646755740000|2022-03-08 16:09:00|2674.8|2670.8|2674.8|2670.8|2675.1|2671.1|2674.8|2670.8|3
1646755750000|2022-03-08 16:09:10|2675.1|2671.1|2675.3|2671.3|2675.3|2671.3|2674.8|2670.8|6
1646755760000|2022-03-08 16:09:20|2675|2671|2675|2671|2675|2671|2675|2671|7
1646755770000|2022-03-08 16:09:30|2675.3|2671.3|2675.8|2671.8|2675.8|2671.8|2675.3|2671.3|4
1646755780000|2022-03-08 16:09:40|2676.3|2672.3|2675.8|2671.8|2676.8|2672.8|2675.5|2671.5|16
1646755790000|2022-03-08 16:09:50|2675.5|2671.5|2674.3|2670.3|2675.5|2671.5|2674.3|2670.3|6
1646755800000|2022-03-08 16:10:00|2674|2670|2673.8|2669.8|2674|2670|2673.8|2669.8|8
1646755810000|2022-03-08 16:10:10|2674|2670|2674.3|2670.3|2674.3|2670.3|2673.8|2669.8|3
1646755820000|2022-03-08 16:10:20|2674|2670|2674|2670|2674|2670|2674|2670|3
1646755830000|2022-03-08 16:10:30|||||||||2
1646755840000|2022-03-08 16:10:40|2674.3|2670.3|2673.8|2669.8|2674.3|2670.3|2673.8|2669.8|6
1646755850000|2022-03-08 16:10:50|2673.6|2669.6|2673.8|2669.8|2673.8|2669.8|2673.6|2669.6|19
1646755860000|2022-03-08 16:11:00|2673.5|2669.5|2673.8|2669.8|2673.8|2669.8|2673.5|2669.5|5
1646755870000|2022-03-08 16:11:10|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.1|2668.1|12
1646755880000|2022-03-08 16:11:20|2672.5|2668.5|2673.6|2669.6|2673.6|2669.6|2672.5|2668.5|6
1646755890000|2022-03-08 16:11:30|2673.8|2669.8|2674.8|2670.8|2674.8|2670.8|2673.8|2669.8|3
1646755900000|2022-03-08 16:11:40|||||||||1
1646755920000|2022-03-08 16:12:00|2674.5|2670.5|2675.8|2671.8|2675.8|2671.8|2674.5|2670.5|6
1646755930000|2022-03-08 16:12:10|||||||||1
1646755940000|2022-03-08 16:12:20|||||||||1
1646755950000|2022-03-08 16:12:30|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|1
1646755960000|2022-03-08 16:12:40|||||||||2
1646755980000|2022-03-08 16:13:00|||||||||1
1646755990000|2022-03-08 16:13:10|||||||||3
1646756000000|2022-03-08 16:13:20|2675.5|2671.5|2675.3|2671.3|2675.8|2671.8|2675.3|2671.3|19
1646756010000|2022-03-08 16:13:30|2675.5|2671.5|2674.8|2670.8|2675.5|2671.5|2674.8|2670.8|5
1646756020000|2022-03-08 16:13:40|2675.3|2671.3|2675.5|2671.5|2675.5|2671.5|2675.3|2671.3|0
1646756030000|2022-03-08 16:13:50|2675.8|2671.8|2675.5|2671.5|2675.8|2671.8|2675.5|2671.5|1
1646756040000|2022-03-08 16:14:00|2675.8|2671.8|2675.3|2671.3|2675.8|2671.8|2675.3|2671.3|0
1646756050000|2022-03-08 16:14:10|2675.5|2671.5|2674.8|2670.8|2675.5|2671.5|2674.5|2670.5|15
1646756060000|2022-03-08 16:14:20|||||||||1
1646756070000|2022-03-08 16:14:30|2675.1|2671.1|2675|2671|2675.3|2671.3|2675|2671|1
1646756080000|2022-03-08 16:14:40|||||||||1
1646756090000|2022-03-08 16:14:50|||||||||2
1646756100000|2022-03-08 16:15:00|2674.8|2670.8|2675.3|2671.3|2675.3|2671.3|2674.8|2670.8|3
1646756110000|2022-03-08 16:15:10|||||||||1
1646756120000|2022-03-08 16:15:20|2674.3|2670.3|2673|2669|2674.5|2670.5|2672.5|2668.5|11
1646756130000|2022-03-08 16:15:30|2672.8|2668.8|2671.3|2667.3|2672.8|2668.8|2671.3|2667.3|7
1646756140000|2022-03-08 16:15:40|2671.1|2667.1|2670|2666|2671.1|2667.1|2670|2666|8
1646756150000|2022-03-08 16:15:50|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|0
1646756160000|2022-03-08 16:16:00|2669.3|2665.3|2669.8|2665.8|2669.8|2665.8|2669.3|2665.3|17
1646756170000|2022-03-08 16:16:10|2670|2666|2670|2666|2670|2666|2670|2666|0
1646756190000|2022-03-08 16:16:30|2670.3|2666.3|2670.1|2666.1|2670.5|2666.5|2670.1|2666.1|4
1646756200000|2022-03-08 16:16:40|2670|2666|2670|2666|2670|2666|2670|2666|4
1646756210000|2022-03-08 16:16:50|||||||||9
1646756230000|2022-03-08 16:17:10|||||||||2
1646756240000|2022-03-08 16:17:20|2670.3|2666.3|2670|2666|2670.3|2666.3|2669.6|2665.6|13
1646756250000|2022-03-08 16:17:30|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|1
1646756260000|2022-03-08 16:17:40|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.3|2665.3|5
1646756270000|2022-03-08 16:17:50|||||||||1
1646756280000|2022-03-08 16:18:00|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|5
1646756290000|2022-03-08 16:18:10|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|1
1646756300000|2022-03-08 16:18:20|2668.6|2664.6|2667.5|2663.5|2668.6|2664.6|2667.5|2663.5|21
1646756310000|2022-03-08 16:18:30|2667.3|2663.3|2667.5|2663.5|2667.5|2663.5|2667.3|2663.3|4
1646756340000|2022-03-08 16:19:00|2667.6|2663.6|2668|2664|2668.5|2664.5|2667.6|2663.6|15
1646756350000|2022-03-08 16:19:10|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2
1646756360000|2022-03-08 16:19:20|||||||||1
1646756380000|2022-03-08 16:19:40|||||||||2
1646756390000|2022-03-08 16:19:50|||||||||2
1646756400000|2022-03-08 16:20:00|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|1
1646756420000|2022-03-08 16:20:20|2668.6|2664.6|2667.6|2663.6|2668.6|2664.6|2667.3|2663.3|20
1646756440000|2022-03-08 16:20:40|2666.6|2662.6|2666.1|2662.1|2666.6|2662.6|2666.1|2662.1|8
1646756450000|2022-03-08 16:20:50|2666.5|2662.5|2666.1|2662.1|2666.5|2662.5|2666.1|2662.1|1
1646756460000|2022-03-08 16:21:00|2666.5|2662.5|2666.1|2662.1|2666.5|2662.5|2666.1|2662.1|1
1646756470000|2022-03-08 16:21:10|||||||||1
1646756480000|2022-03-08 16:21:20|2665.6|2661.6|2665.6|2661.6|2665.6|2661.6|2665.6|2661.6|4
1646756490000|2022-03-08 16:21:30|2665.1|2661.1|2664.6|2660.6|2665.1|2661.1|2664.6|2660.6|8
1646756500000|2022-03-08 16:21:40|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|2
1646756510000|2022-03-08 16:21:50|2664.6|2660.6|2665.6|2661.6|2665.6|2661.6|2664.6|2660.6|13
1646756520000|2022-03-08 16:22:00|2666.5|2662.5|2667.5|2663.5|2667.5|2663.5|2666.5|2662.5|6
1646756530000|2022-03-08 16:22:10|2667.1|2663.1|2665.5|2661.5|2667.1|2663.1|2665.5|2661.5|23
1646756540000|2022-03-08 16:22:20|2666|2662|2663.5|2659.5|2666.1|2662.1|2663.5|2659.5|10
1646756550000|2022-03-08 16:22:30|2663.6|2659.6|2664.6|2660.6|2664.6|2660.6|2663.6|2659.6|12
1646756570000|2022-03-08 16:22:50|2664.1|2660.1|2663.5|2659.5|2664.1|2660.1|2663.5|2659.5|7
1646756580000|2022-03-08 16:23:00|2663.6|2659.6|2661.1|2657.1|2663.6|2659.6|2661.1|2657.1|30
1646756590000|2022-03-08 16:23:10|2660|2656|2660.6|2656.6|2660.6|2656.6|2659.8|2655.8|12
1646756600000|2022-03-08 16:23:20|2660.1|2656.1|2662.6|2658.6|2662.6|2658.6|2660.1|2656.1|19
1646756610000|2022-03-08 16:23:30|2662.8|2658.8|2662.1|2658.1|2663.6|2659.6|2662.1|2658.1|7
1646756620000|2022-03-08 16:23:40|2662.8|2658.8|2663.5|2659.5|2663.5|2659.5|2662.8|2658.8|11
1646756630000|2022-03-08 16:23:50|2663.8|2659.8|2661.8|2657.8|2663.8|2659.8|2661.6|2657.6|10
1646756640000|2022-03-08 16:24:00|2661.6|2657.6|2660.6|2656.6|2661.6|2657.6|2660.6|2656.6|7
1646756650000|2022-03-08 16:24:10|2660.3|2656.3|2657.8|2653.8|2660.3|2656.3|2657.8|2653.8|18
1646756660000|2022-03-08 16:24:20|2658.1|2654.1|2657.6|2653.6|2658.1|2654.1|2657.3|2653.3|13
1646756670000|2022-03-08 16:24:30|2657.1|2653.1|2657.1|2653.1|2657.8|2653.8|2656.1|2652.1|28
1646756680000|2022-03-08 16:24:40|2657.5|2653.5|2658.1|2654.1|2658.6|2654.6|2657.5|2653.5|6
1646756690000|2022-03-08 16:24:50|2658.3|2654.3|2658.6|2654.6|2658.6|2654.6|2658.1|2654.1|4
1646756700000|2022-03-08 16:25:00|2658.3|2654.3|2656.3|2652.3|2658.3|2654.3|2656|2652|16
1646756710000|2022-03-08 16:25:10|2655.6|2651.6|2656|2652|2656|2652|2655.6|2651.6|4
1646756720000|2022-03-08 16:25:20|2656.3|2652.3|2657|2653|2657.6|2653.6|2656|2652|9
1646756730000|2022-03-08 16:25:30|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|0
1646756740000|2022-03-08 16:25:40|2656|2652|2655.3|2651.3|2656|2652|2655.3|2651.3|9
1646756750000|2022-03-08 16:25:50|2655.1|2651.1|2653.8|2649.8|2655.1|2651.1|2653.8|2649.8|9
1646756760000|2022-03-08 16:26:00|2654.1|2650.1|2653|2649|2654.8|2650.8|2652.6|2648.6|7
1646756770000|2022-03-08 16:26:10|2652.3|2648.3|2652.8|2648.8|2652.8|2648.8|2652.1|2648.1|20
1646756780000|2022-03-08 16:26:20|2653.5|2649.5|2653.1|2649.1|2653.5|2649.5|2653.1|2649.1|5
1646756790000|2022-03-08 16:26:30|2652.8|2648.8|2654.3|2650.3|2654.3|2650.3|2652.8|2648.8|2
1646756800000|2022-03-08 16:26:40|2654.1|2650.1|2654.3|2650.3|2654.5|2650.5|2653.8|2649.8|8
1646756810000|2022-03-08 16:26:50|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|3
1646756820000|2022-03-08 16:27:00|2654.1|2650.1|2654.1|2650.1|2654.6|2650.6|2653.6|2649.6|7
1646756830000|2022-03-08 16:27:10|||||||||4
1646756840000|2022-03-08 16:27:20|2653.8|2649.8|2652.8|2648.8|2653.8|2649.8|2652.8|2648.8|9
1646756850000|2022-03-08 16:27:30|2653.1|2649.1|2652.8|2648.8|2653.1|2649.1|2652.8|2648.8|3
1646756860000|2022-03-08 16:27:40|2651.8|2647.8|2649.8|2645.8|2651.8|2647.8|2649.3|2645.3|48
1646756870000|2022-03-08 16:27:50|2649.5|2645.5|2650.3|2646.3|2650.3|2646.3|2649.5|2645.5|1
1646756880000|2022-03-08 16:28:00|||||||||1
1646756890000|2022-03-08 16:28:10|2650.6|2646.6|2649.8|2645.8|2650.8|2646.8|2649.8|2645.8|7
1646756900000|2022-03-08 16:28:20|||||||||11
1646756920000|2022-03-08 16:28:40|2650.1|2646.1|2650.8|2646.8|2650.8|2646.8|2650.1|2646.1|7
1646756930000|2022-03-08 16:28:50|2651.3|2647.3|2650.8|2646.8|2651.8|2647.8|2650.3|2646.3|10
1646756940000|2022-03-08 16:29:00|2651.1|2647.1|2650.8|2646.8|2651.1|2647.1|2650.8|2646.8|4
1646756950000|2022-03-08 16:29:10|2650.6|2646.6|2649.8|2645.8|2650.6|2646.6|2649.8|2645.8|4
1646756960000|2022-03-08 16:29:20|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|2649.8|2645.8|1
1646756970000|2022-03-08 16:29:30|2650.3|2646.3|2650.3|2646.3|2650.8|2646.8|2650.1|2646.1|3
1646756980000|2022-03-08 16:29:40|2650|2646|2649.8|2645.8|2650|2646|2649.8|2645.8|1
1646756990000|2022-03-08 16:29:50|2650.1|2646.1|2649.8|2645.8|2650.1|2646.1|2649.8|2645.8|13
1646757000000|2022-03-08 16:30:00|2649.6|2645.6|2647.8|2643.8|2649.6|2645.6|2646.8|2642.8|41
1646757010000|2022-03-08 16:30:10|2647.1|2643.1|2646.8|2642.8|2647.1|2643.1|2646.8|2642.8|14
1646757020000|2022-03-08 16:30:20|2646.5|2642.5|2643.1|2639.1|2646.5|2642.5|2642.8|2638.8|54
1646757030000|2022-03-08 16:30:30|2643.6|2639.6|2645.1|2641.1|2645.1|2641.1|2642.8|2638.8|44
1646757040000|2022-03-08 16:30:40|2645.5|2641.5|2644.8|2640.8|2645.8|2641.8|2644.5|2640.5|12
1646757050000|2022-03-08 16:30:50|2643.8|2639.8|2645.8|2641.8|2645.8|2641.8|2643.8|2639.8|13
1646757060000|2022-03-08 16:31:00|2646.8|2642.8|2645.1|2641.1|2646.8|2642.8|2644.8|2640.8|13
1646757070000|2022-03-08 16:31:10|2645.8|2641.8|2646.6|2642.6|2646.6|2642.6|2645.3|2641.3|6
1646757080000|2022-03-08 16:31:20|2647.8|2643.8|2649.5|2645.5|2649.6|2645.6|2647.3|2643.3|10
1646757090000|2022-03-08 16:31:30|2648.8|2644.8|2649.3|2645.3|2649.8|2645.8|2648.8|2644.8|3
1646757100000|2022-03-08 16:31:40|2649|2645|2649.8|2645.8|2649.8|2645.8|2647.8|2643.8|10
1646757110000|2022-03-08 16:31:50|2650.1|2646.1|2650.8|2646.8|2651.1|2647.1|2650|2646|11
1646757120000|2022-03-08 16:32:00|2651.5|2647.5|2649.8|2645.8|2651.8|2647.8|2649.8|2645.8|23
1646757130000|2022-03-08 16:32:10|2650|2646|2650|2646|2650|2646|2650|2646|9
1646757140000|2022-03-08 16:32:20|2648.8|2644.8|2647.8|2643.8|2649|2645|2647.5|2643.5|30
1646757150000|2022-03-08 16:32:30|2648.3|2644.3|2648.8|2644.8|2648.8|2644.8|2648.3|2644.3|1
1646757160000|2022-03-08 16:32:40|2648.5|2644.5|2648|2644|2648.8|2644.8|2648|2644|8
1646757170000|2022-03-08 16:32:50|2647.6|2643.6|2647.5|2643.5|2647.6|2643.6|2647|2643|7
1646757180000|2022-03-08 16:33:00|2647.1|2643.1|2647.8|2643.8|2647.8|2643.8|2647|2643|3
1646757190000|2022-03-08 16:33:10|2648.5|2644.5|2648.3|2644.3|2648.5|2644.5|2648.3|2644.3|3
1646757200000|2022-03-08 16:33:20|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|0
1646757210000|2022-03-08 16:33:30|2648.6|2644.6|2650.1|2646.1|2650.1|2646.1|2648.6|2644.6|12
1646757220000|2022-03-08 16:33:40|2650.3|2646.3|2650.1|2646.1|2650.3|2646.3|2649.8|2645.8|44
1646757230000|2022-03-08 16:33:50|||||||||2
1646757240000|2022-03-08 16:34:00|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|1
1646757250000|2022-03-08 16:34:10|||||||||5
1646757260000|2022-03-08 16:34:20|2649.6|2645.6|2648.3|2644.3|2649.6|2645.6|2647.8|2643.8|23
1646757270000|2022-03-08 16:34:30|2647.8|2643.8|2648|2644|2648.3|2644.3|2647.8|2643.8|1
1646757280000|2022-03-08 16:34:40|2648.6|2644.6|2648.5|2644.5|2648.6|2644.6|2648.5|2644.5|3
1646757290000|2022-03-08 16:34:50|2648.8|2644.8|2647.8|2643.8|2649.8|2645.8|2647.8|2643.8|36
1646757300000|2022-03-08 16:35:00|2647.6|2643.6|2646|2642|2647.6|2643.6|2646|2642|68
1646757310000|2022-03-08 16:35:10|||||||||1
1646757320000|2022-03-08 16:35:20|2645.8|2641.8|2646|2642|2646|2642|2645.8|2641.8|58
1646757330000|2022-03-08 16:35:30|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|0
1646757340000|2022-03-08 16:35:40|2646.8|2642.8|2647.8|2643.8|2647.8|2643.8|2646.8|2642.8|9
1646757350000|2022-03-08 16:35:50|2648.1|2644.1|2647.8|2643.8|2648.8|2644.8|2647.8|2643.8|7
1646757360000|2022-03-08 16:36:00|2648.1|2644.1|2648.3|2644.3|2648.3|2644.3|2647.5|2643.5|29
1646757370000|2022-03-08 16:36:10|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|0
1646757390000|2022-03-08 16:36:30|2649.1|2645.1|2648.8|2644.8|2649.1|2645.1|2648.8|2644.8|6
1646757400000|2022-03-08 16:36:40|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|1
1646757410000|2022-03-08 16:36:50|||||||||1
1646757420000|2022-03-08 16:37:00|2649|2645|2648.1|2644.1|2649|2645|2647.6|2643.6|28
1646757430000|2022-03-08 16:37:10|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2647.8|2643.8|19
1646757440000|2022-03-08 16:37:20|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|1
1646757450000|2022-03-08 16:37:30|2649|2645|2649.3|2645.3|2649.3|2645.3|2649|2645|2
1646757460000|2022-03-08 16:37:40|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|1
1646757470000|2022-03-08 16:37:50|||||||||2
1646757490000|2022-03-08 16:38:10|||||||||2
1646757500000|2022-03-08 16:38:20|2651.1|2647.1|2652.1|2648.1|2652.5|2648.5|2651.1|2647.1|6
1646757510000|2022-03-08 16:38:30|2651.8|2647.8|2651.8|2647.8|2652.1|2648.1|2651.8|2647.8|1
1646757520000|2022-03-08 16:38:40|||||||||1
1646757530000|2022-03-08 16:38:50|2650.6|2646.6|2650.6|2646.6|2650.8|2646.8|2650.3|2646.3|4
1646757540000|2022-03-08 16:39:00|2650|2646|2649.6|2645.6|2650|2646|2648.6|2644.6|27
1646757550000|2022-03-08 16:39:10|2649.8|2645.8|2649.3|2645.3|2649.8|2645.8|2649|2645|0
1646757560000|2022-03-08 16:39:20|2649|2645|2648.5|2644.5|2649|2645|2647.8|2643.8|11
1646757570000|2022-03-08 16:39:30|2648.3|2644.3|2649.3|2645.3|2649.6|2645.6|2648.3|2644.3|24
1646757580000|2022-03-08 16:39:40|||||||||1
1646757590000|2022-03-08 16:39:50|2650.6|2646.6|2651.8|2647.8|2651.8|2647.8|2650.6|2646.6|5
1646757600000|2022-03-08 16:40:00|2651|2647|2651.8|2647.8|2652.6|2648.6|2651|2647|12
1646757610000|2022-03-08 16:40:10|2652.5|2648.5|2652.1|2648.1|2652.6|2648.6|2651|2647|12
1646757620000|2022-03-08 16:40:20|2652.8|2648.8|2653.1|2649.1|2653.1|2649.1|2652.8|2648.8|9
1646757630000|2022-03-08 16:40:30|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|4
1646757640000|2022-03-08 16:40:40|2653.8|2649.8|2653.1|2649.1|2653.8|2649.8|2653.1|2649.1|9
1646757650000|2022-03-08 16:40:50|2652.8|2648.8|2651.1|2647.1|2652.8|2648.8|2650.5|2646.5|9
1646757660000|2022-03-08 16:41:00|2650.8|2646.8|2647.8|2643.8|2650.8|2646.8|2647.8|2643.8|9
1646757670000|2022-03-08 16:41:10|2646.8|2642.8|2647.1|2643.1|2647.1|2643.1|2646.8|2642.8|4
1646757690000|2022-03-08 16:41:30|2647.3|2643.3|2648.3|2644.3|2648.6|2644.6|2647.3|2643.3|17
1646757700000|2022-03-08 16:41:40|2648.1|2644.1|2648.8|2644.8|2648.8|2644.8|2648.1|2644.1|2
1646757710000|2022-03-08 16:41:50|2649.1|2645.1|2648.6|2644.6|2649.1|2645.1|2648.6|2644.6|1
1646757720000|2022-03-08 16:42:00|2647.8|2643.8|2647.1|2643.1|2647.8|2643.8|2646.8|2642.8|13
1646757740000|2022-03-08 16:42:20|2646.8|2642.8|2646.6|2642.6|2646.8|2642.8|2646.6|2642.6|3
1646757750000|2022-03-08 16:42:30|2645.8|2641.8|2645.1|2641.1|2646.6|2642.6|2645.1|2641.1|19
1646757760000|2022-03-08 16:42:40|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|10
1646757770000|2022-03-08 16:42:50|2645.6|2641.6|2646|2642|2646|2642|2645.6|2641.6|1
1646757780000|2022-03-08 16:43:00|2646.1|2642.1|2645.1|2641.1|2646.1|2642.1|2644.8|2640.8|22
1646757790000|2022-03-08 16:43:10|2644.5|2640.5|2645.1|2641.1|2645.1|2641.1|2644.1|2640.1|10
1646757800000|2022-03-08 16:43:20|2644.8|2640.8|2645.1|2641.1|2645.1|2641.1|2644.8|2640.8|4
1646757810000|2022-03-08 16:43:30|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|4
1646757820000|2022-03-08 16:43:40|2648.6|2644.6|2648.8|2644.8|2648.8|2644.8|2648.6|2644.6|2
1646757830000|2022-03-08 16:43:50|2648.2|2644.2|2648.6|2644.6|2648.6|2644.6|2647.6|2643.6|6
1646757840000|2022-03-08 16:44:00|2648.1|2644.1|2646.5|2642.5|2648.1|2644.1|2645.8|2641.8|14
1646757850000|2022-03-08 16:44:10|2646.8|2642.8|2647.8|2643.8|2647.8|2643.8|2646.8|2642.8|14
1646757870000|2022-03-08 16:44:30|2647.6|2643.6|2647.3|2643.3|2647.6|2643.6|2647.3|2643.3|4
1646757890000|2022-03-08 16:44:50|2647.6|2643.6|2647.1|2643.1|2647.6|2643.6|2647|2643|22
1646757900000|2022-03-08 16:45:00|2646.8|2642.8|2645.6|2641.6|2646.8|2642.8|2644.6|2640.6|28
1646757910000|2022-03-08 16:45:10|2645.8|2641.8|2645.8|2641.8|2646.3|2642.3|2645.8|2641.8|5
1646757920000|2022-03-08 16:45:20|||||||||1
1646757930000|2022-03-08 16:45:30|2646|2642|2647.6|2643.6|2647.6|2643.6|2646|2642|18
1646757940000|2022-03-08 16:45:40|2647.3|2643.3|2647.3|2643.3|2647.6|2643.6|2647|2643|6
1646757950000|2022-03-08 16:45:50|2647.6|2643.6|2647|2643|2647.6|2643.6|2647|2643|12
1646757960000|2022-03-08 16:46:00|2646|2642|2647|2643|2647|2643|2646|2642|6
1646757970000|2022-03-08 16:46:10|2647.3|2643.3|2646.6|2642.6|2648|2644|2646.6|2642.6|5
1646757980000|2022-03-08 16:46:20|2646|2642|2645.8|2641.8|2646|2642|2645.8|2641.8|6
1646757990000|2022-03-08 16:46:30|2646|2642|2646.3|2642.3|2646.6|2642.6|2646|2642|3
1646758000000|2022-03-08 16:46:40|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|0
1646758010000|2022-03-08 16:46:50|||||||||20
1646758020000|2022-03-08 16:47:00|2646.3|2642.3|2646.6|2642.6|2646.6|2642.6|2646.3|2642.3|20
1646758030000|2022-03-08 16:47:10|||||||||19
1646758040000|2022-03-08 16:47:20|2646|2642|2645.6|2641.6|2646.6|2642.6|2645.6|2641.6|27
1646758050000|2022-03-08 16:47:30|2646|2642|2644.8|2640.8|2646|2642|2644.6|2640.6|23
1646758060000|2022-03-08 16:47:40|2644.6|2640.6|2639.6|2635.6|2644.6|2640.6|2639.6|2635.6|56
1646758070000|2022-03-08 16:47:50|2639|2635|2635.3|2631.3|2640.1|2636.1|2635.3|2631.3|142
1646758080000|2022-03-08 16:48:00|2636|2632|2637|2633|2638|2634|2636|2632|64
1646758090000|2022-03-08 16:48:10|2637.8|2633.8|2640.1|2636.1|2640.6|2636.6|2637.6|2633.6|133
1646758100000|2022-03-08 16:48:20|2639.8|2635.8|2643|2639|2643|2639|2639.8|2635.8|142
1646758110000|2022-03-08 16:48:30|2642.5|2638.5|2645.8|2641.8|2646.3|2642.3|2642.5|2638.5|113
1646758120000|2022-03-08 16:48:40|2645.3|2641.3|2646.3|2642.3|2646.6|2642.6|2645.3|2641.3|79
1646758130000|2022-03-08 16:48:50|||||||||76
1646758140000|2022-03-08 16:49:00|2645.3|2641.3|2646.3|2642.3|2646.3|2642.3|2644.5|2640.5|141
1646758150000|2022-03-08 16:49:10|2646.6|2642.6|2646.5|2642.5|2646.8|2642.8|2646.3|2642.3|139
1646758160000|2022-03-08 16:49:20|2646.3|2642.3|2646.3|2642.3|2646.6|2642.6|2645.3|2641.3|115
1646758170000|2022-03-08 16:49:30|2646.5|2642.5|2647.3|2643.3|2647.5|2643.5|2646.3|2642.3|142
1646758180000|2022-03-08 16:49:40|2647.5|2643.5|2646.8|2642.8|2647.6|2643.6|2646.8|2642.8|110
1646758190000|2022-03-08 16:49:50|2646.5|2642.5|2645.3|2641.3|2647.3|2643.3|2645.3|2641.3|153
1646758200000|2022-03-08 16:50:00|2645.5|2641.5|2643.6|2639.6|2645.5|2641.5|2643.6|2639.6|18
1646758210000|2022-03-08 16:50:10|2643.3|2639.3|2643.6|2639.6|2644.3|2640.3|2643|2639|63
1646758220000|2022-03-08 16:50:20|2642.6|2638.6|2642|2638|2642.6|2638.6|2641.6|2637.6|20
1646758230000|2022-03-08 16:50:30|2641.6|2637.6|2641|2637|2641.6|2637.6|2641|2637|4
1646758240000|2022-03-08 16:50:40|2640.6|2636.6|2640.5|2636.5|2640.6|2636.6|2640|2636|20
1646758250000|2022-03-08 16:50:50|2640.3|2636.3|2640.1|2636.1|2640.8|2636.8|2640|2636|21
1646758260000|2022-03-08 16:51:00|2640.5|2636.5|2639.1|2635.1|2640.5|2636.5|2639.1|2635.1|4
1646758270000|2022-03-08 16:51:10|2639|2635|2638.3|2634.3|2639|2635|2638|2634|7
1646758280000|2022-03-08 16:51:20|2637.6|2633.6|2637.5|2633.5|2637.6|2633.6|2637.5|2633.5|4
1646758290000|2022-03-08 16:51:30|||||||||1
1646758300000|2022-03-08 16:51:40|2636.5|2632.5|2636.5|2632.5|2637|2633|2636.5|2632.5|17
1646758310000|2022-03-08 16:51:50|2637|2633|2636.6|2632.6|2637|2633|2636.6|2632.6|3
1646758320000|2022-03-08 16:52:00|2637.3|2633.3|2636.5|2632.5|2637.3|2633.3|2635.8|2631.8|24
1646758330000|2022-03-08 16:52:10|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2635.5|2631.5|9
1646758340000|2022-03-08 16:52:20|2636.1|2632.1|2636|2632|2636.3|2632.3|2635.5|2631.5|4
1646758350000|2022-03-08 16:52:30|2635.8|2631.8|2635.6|2631.6|2636.3|2632.3|2635.5|2631.5|3
1646758360000|2022-03-08 16:52:40|2635.5|2631.5|2635.3|2631.3|2636|2632|2635.3|2631.3|5
1646758370000|2022-03-08 16:52:50|2635|2631|2635.3|2631.3|2635.3|2631.3|2634.3|2630.3|18
1646758380000|2022-03-08 16:53:00|2635|2631|2634.8|2630.8|2635.3|2631.3|2634.5|2630.5|11
1646758390000|2022-03-08 16:53:10|2635.3|2631.3|2633.6|2629.6|2635.3|2631.3|2633.6|2629.6|5
1646758400000|2022-03-08 16:53:20|2633.5|2629.5|2633.6|2629.6|2634|2630|2633.5|2629.5|6
1646758410000|2022-03-08 16:53:30|2633.5|2629.5|2634.1|2630.1|2634.5|2630.5|2633.5|2629.5|8
1646758420000|2022-03-08 16:53:40|2634.5|2630.5|2632.6|2628.6|2634.5|2630.5|2632.6|2628.6|67
1646758430000|2022-03-08 16:53:50|2632.5|2628.5|2632.5|2628.5|2632.6|2628.6|2632.5|2628.5|13
1646758440000|2022-03-08 16:54:00|2631.8|2627.8|2631.6|2627.6|2632.1|2628.1|2631.6|2627.6|8
1646758450000|2022-03-08 16:54:10|2632.3|2628.3|2631|2627|2632.3|2628.3|2630.6|2626.6|69
1646758460000|2022-03-08 16:54:20|2630.6|2626.6|2631.3|2627.3|2631.3|2627.3|2630.6|2626.6|2
1646758470000|2022-03-08 16:54:30|2631.6|2627.6|2632.3|2628.3|2632.3|2628.3|2631.6|2627.6|10
1646758480000|2022-03-08 16:54:40|2632.5|2628.5|2632.6|2628.6|2632.6|2628.6|2632.5|2628.5|22
1646758490000|2022-03-08 16:54:50|||||||||26
1646758500000|2022-03-08 16:55:00|2632.5|2628.5|2632.6|2628.6|2632.6|2628.6|2631.6|2627.6|25
1646758510000|2022-03-08 16:55:10|2632.1|2628.1|2631.5|2627.5|2632.1|2628.1|2631.5|2627.5|6
1646758520000|2022-03-08 16:55:20|2630.6|2626.6|2631.5|2627.5|2631.5|2627.5|2630.6|2626.6|31
1646758530000|2022-03-08 16:55:30|2631.6|2627.6|2630.5|2626.5|2631.6|2627.6|2630.5|2626.5|14
1646758540000|2022-03-08 16:55:40|||||||||22
1646758550000|2022-03-08 16:55:50|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|9
1646758560000|2022-03-08 16:56:00|2630.5|2626.5|2630.1|2626.1|2630.5|2626.5|2630.1|2626.1|12
1646758570000|2022-03-08 16:56:10|||||||||1
1646758590000|2022-03-08 16:56:30|||||||||10
1646758610000|2022-03-08 16:56:50|||||||||1
1646758620000|2022-03-08 16:57:00|2629.5|2625.5|2629.8|2625.8|2629.8|2625.8|2629.5|2625.5|2
1646758630000|2022-03-08 16:57:10|2630|2626|2627.8|2623.8|2630|2626|2626.8|2622.8|7
1646758640000|2022-03-08 16:57:20|2627.5|2623.5|2628.3|2624.3|2628.3|2624.3|2627.5|2623.5|6
1646758650000|2022-03-08 16:57:30|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.5|2623.5|1
1646758670000|2022-03-08 16:57:50|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|6
1646758680000|2022-03-08 16:58:00|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|6
1646758690000|2022-03-08 16:58:10|2628.6|2624.6|2628.5|2624.5|2628.6|2624.6|2628.5|2624.5|3
1646758700000|2022-03-08 16:58:20|||||||||1
1646758710000|2022-03-08 16:58:30|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|16
1646758720000|2022-03-08 16:58:40|2626.5|2622.5|2626.3|2622.3|2626.5|2622.5|2626.3|2622.3|27
1646758730000|2022-03-08 16:58:50|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|2
1646758740000|2022-03-08 16:59:00|2626|2622|2628.3|2624.3|2628.5|2624.5|2625.8|2621.8|51
1646758750000|2022-03-08 16:59:10|2628.5|2624.5|2629.5|2625.5|2629.5|2625.5|2628.5|2624.5|1
1646758760000|2022-03-08 16:59:20|2630.8|2626.8|2630.8|2626.8|2631.1|2627.1|2630.8|2626.8|4
1646758780000|2022-03-08 16:59:40|2631.6|2627.6|2631.8|2627.8|2631.8|2627.8|2631.6|2627.6|0
1646758790000|2022-03-08 16:59:50|2631|2627|2631|2627|2631|2627|2631|2627|10
1646758800000|2022-03-08 17:00:00|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|2
1646758810000|2022-03-08 17:00:10|||||||||1
1646758820000|2022-03-08 17:00:20|2631.5|2627.5|2631.8|2627.8|2631.8|2627.8|2631.5|2627.5|2
1646758830000|2022-03-08 17:00:30|2632|2628|2632.5|2628.5|2632.5|2628.5|2632|2628|4
1646758840000|2022-03-08 17:00:40|2632.3|2628.3|2632.5|2628.5|2632.5|2628.5|2632.3|2628.3|1
1646758850000|2022-03-08 17:00:50|2632.8|2628.8|2632.5|2628.5|2632.8|2628.8|2632.5|2628.5|2
1646758860000|2022-03-08 17:01:00|2632.8|2628.8|2633.3|2629.3|2633.3|2629.3|2632.8|2628.8|1
1646758870000|2022-03-08 17:01:10|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|0
1646758880000|2022-03-08 17:01:20|2635|2631|2636.3|2632.3|2636.3|2632.3|2635|2631|9
1646758890000|2022-03-08 17:01:30|2636.6|2632.6|2637.3|2633.3|2637.3|2633.3|2636.6|2632.6|5
1646758900000|2022-03-08 17:01:40|2636.6|2632.6|2636.5|2632.5|2636.6|2632.6|2636.5|2632.5|21
1646758910000|2022-03-08 17:01:50|2636.1|2632.1|2635.5|2631.5|2636.1|2632.1|2635.5|2631.5|3
1646758920000|2022-03-08 17:02:00|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|2
1646758930000|2022-03-08 17:02:10|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|0
1646758950000|2022-03-08 17:02:30|2635.5|2631.5|2636.5|2632.5|2636.5|2632.5|2635.5|2631.5|6
1646758960000|2022-03-08 17:02:40|||||||||1
1646758970000|2022-03-08 17:02:50|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|5
1646758980000|2022-03-08 17:03:00|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|1
1646759000000|2022-03-08 17:03:20|||||||||2
1646759020000|2022-03-08 17:03:40|2637.8|2633.8|2637.8|2633.8|2638.5|2634.5|2637.8|2633.8|4
1646759030000|2022-03-08 17:03:50|2638|2634|2638|2634|2638|2634|2638|2634|1
1646759040000|2022-03-08 17:04:00|2637.6|2633.6|2636.8|2632.8|2637.6|2633.6|2636.5|2632.5|7
1646759060000|2022-03-08 17:04:20|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|0
1646759090000|2022-03-08 17:04:50|2638|2634|2638|2634|2638.3|2634.3|2638|2634|5
1646759100000|2022-03-08 17:05:00|2637.8|2633.8|2637.1|2633.1|2637.8|2633.8|2636.5|2632.5|8
1646759110000|2022-03-08 17:05:10|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|1
1646759140000|2022-03-08 17:05:40|||||||||1
1646759160000|2022-03-08 17:06:00|||||||||1
1646759170000|2022-03-08 17:06:10|||||||||1
1646759180000|2022-03-08 17:06:20|2638.5|2634.5|2638.3|2634.3|2638.5|2634.5|2638.3|2634.3|14
1646759190000|2022-03-08 17:06:30|2637.3|2633.3|2636.5|2632.5|2637.3|2633.3|2636.5|2632.5|10
1646759200000|2022-03-08 17:06:40|2636|2632|2635.3|2631.3|2636|2632|2635.3|2631.3|3
1646759210000|2022-03-08 17:06:50|2635.8|2631.8|2636|2632|2636|2632|2635.3|2631.3|1
1646759220000|2022-03-08 17:07:00|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|1
1646759230000|2022-03-08 17:07:10|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|4
1646759270000|2022-03-08 17:07:50|2636.5|2632.5|2636.8|2632.8|2636.8|2632.8|2636.5|2632.5|4
1646759290000|2022-03-08 17:08:10|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|0
1646759320000|2022-03-08 17:08:40|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|3
1646759330000|2022-03-08 17:08:50|2636|2632|2635.5|2631.5|2636|2632|2635.5|2631.5|5
1646759340000|2022-03-08 17:09:00|2636.5|2632.5|2633.5|2629.5|2636.5|2632.5|2633.5|2629.5|49
1646759350000|2022-03-08 17:09:10|||||||||1
1646759360000|2022-03-08 17:09:20|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|6
1646759400000|2022-03-08 17:10:00|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2633|2629|3
1646759410000|2022-03-08 17:10:10|2633.3|2629.3|2632.5|2628.5|2633.3|2629.3|2632.5|2628.5|2
1646759430000|2022-03-08 17:10:30|2632.8|2628.8|2632.5|2628.5|2632.8|2628.8|2632.5|2628.5|3
1646759450000|2022-03-08 17:10:50|2632.8|2628.8|2632.3|2628.3|2632.8|2628.8|2632.3|2628.3|3
1646759460000|2022-03-08 17:11:00|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|7
1646759470000|2022-03-08 17:11:10|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|1
1646759490000|2022-03-08 17:11:30|2632.8|2628.8|2632.5|2628.5|2632.8|2628.8|2632.5|2628.5|1
1646759520000|2022-03-08 17:12:00|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|0
1646759530000|2022-03-08 17:12:10|2632.5|2628.5|2634.5|2630.5|2634.8|2630.8|2632.5|2628.5|72
1646759550000|2022-03-08 17:12:30|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|0
1646759560000|2022-03-08 17:12:40|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|0
1646759580000|2022-03-08 17:13:00|2635.6|2631.6|2637|2633|2637|2633|2635.6|2631.6|8
1646759590000|2022-03-08 17:13:10|2637.6|2633.6|2638|2634|2638|2634|2637.6|2633.6|5
1646759600000|2022-03-08 17:13:20|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|0
1646759610000|2022-03-08 17:13:30|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|0
1646759620000|2022-03-08 17:13:40|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|1
1646759630000|2022-03-08 17:13:50|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2
1646759640000|2022-03-08 17:14:00|2638|2634|2638.1|2634.1|2638.1|2634.1|2636.8|2632.8|12
1646759650000|2022-03-08 17:14:10|2638.5|2634.5|2639.5|2635.5|2639.5|2635.5|2638.5|2634.5|2
1646759660000|2022-03-08 17:14:20|2639|2635|2639|2635|2639.8|2635.8|2639|2635|1
1646759670000|2022-03-08 17:14:30|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|1
1646759680000|2022-03-08 17:14:40|2638|2634|2637.1|2633.1|2638|2634|2636.5|2632.5|4
1646759690000|2022-03-08 17:14:50|2637.8|2633.8|2638.5|2634.5|2638.5|2634.5|2637.8|2633.8|0
1646759700000|2022-03-08 17:15:00|2639.1|2635.1|2639.8|2635.8|2640.5|2636.5|2639.1|2635.1|4
1646759710000|2022-03-08 17:15:10|2640.5|2636.5|2639.8|2635.8|2640.5|2636.5|2639.8|2635.8|0
1646759720000|2022-03-08 17:15:20|2639.5|2635.5|2640.5|2636.5|2640.5|2636.5|2639.5|2635.5|0
1646759730000|2022-03-08 17:15:30|2641.3|2637.3|2641.6|2637.6|2642.6|2638.6|2640.5|2636.5|11
1646759740000|2022-03-08 17:15:40|2641.5|2637.5|2641.6|2637.6|2642|2638|2641.5|2637.5|3
1646759750000|2022-03-08 17:15:50|2641.8|2637.8|2641.6|2637.6|2642.1|2638.1|2641.6|2637.6|1
1646759760000|2022-03-08 17:16:00|2640.8|2636.8|2640.5|2636.5|2640.8|2636.8|2640.5|2636.5|4
1646759770000|2022-03-08 17:16:10|2641.6|2637.6|2641.6|2637.6|2642|2638|2641.6|2637.6|9
1646759780000|2022-03-08 17:16:20|2642|2638|2642.2|2638.2|2642.3|2638.3|2642|2638|18
1646759790000|2022-03-08 17:16:30|2642.5|2638.5|2643.7|2639.7|2644.5|2640.5|2642.5|2638.5|12
1646759800000|2022-03-08 17:16:40|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2642.7|2638.7|21
1646759810000|2022-03-08 17:16:50|2643.5|2639.5|2643.2|2639.2|2643.5|2639.5|2643.2|2639.2|22
1646759820000|2022-03-08 17:17:00|2643|2639|2643.5|2639.5|2643.5|2639.5|2642.5|2638.5|5
1646759830000|2022-03-08 17:17:10|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2
1646759860000|2022-03-08 17:17:40|2643.5|2639.5|2644.7|2640.7|2644.7|2640.7|2643.5|2639.5|13
1646759870000|2022-03-08 17:17:50|2644.2|2640.2|2644.7|2640.7|2644.7|2640.7|2644.2|2640.2|11
1646759880000|2022-03-08 17:18:00|2644.5|2640.5|2641.5|2637.5|2644.5|2640.5|2641.2|2637.2|11
1646759890000|2022-03-08 17:18:10|2640.5|2636.5|2640.7|2636.7|2640.7|2636.7|2640.5|2636.5|1
1646759900000|2022-03-08 17:18:20|2641|2637|2642.2|2638.2|2642.2|2638.2|2641|2637|3
1646759930000|2022-03-08 17:18:50|2641.8|2637.8|2642|2638|2642|2638|2641.2|2637.2|19
1646759940000|2022-03-08 17:19:00|2642.5|2638.5|2641.7|2637.7|2642.5|2638.5|2641.7|2637.7|0
1646759950000|2022-03-08 17:19:10|2641.3|2637.3|2640.2|2636.2|2641.3|2637.3|2640.2|2636.2|2
1646759960000|2022-03-08 17:19:20|2639.7|2635.7|2639.5|2635.5|2640.2|2636.2|2639.5|2635.5|0
1646759970000|2022-03-08 17:19:30|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|6
1646759980000|2022-03-08 17:19:40|2638.7|2634.7|2639.2|2635.2|2639.2|2635.2|2638.7|2634.7|1
1646759990000|2022-03-08 17:19:50|2638.8|2634.8|2638.7|2634.7|2638.8|2634.8|2638.7|2634.7|0
1646760000000|2022-03-08 17:20:00|2639.5|2635.5|2640.5|2636.5|2640.5|2636.5|2639.5|2635.5|4
1646760010000|2022-03-08 17:20:10|2640.8|2636.8|2641.2|2637.2|2641.5|2637.5|2640.8|2636.8|0
1646760020000|2022-03-08 17:20:20|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|0
1646760030000|2022-03-08 17:20:30|2640.8|2636.8|2640.2|2636.2|2640.8|2636.8|2640.2|2636.2|1
1646760040000|2022-03-08 17:20:40|2639.7|2635.7|2640.5|2636.5|2640.5|2636.5|2639.7|2635.7|4
1646760050000|2022-03-08 17:20:50|2640.2|2636.2|2640.5|2636.5|2640.5|2636.5|2640.2|2636.2|9
1646760060000|2022-03-08 17:21:00|2640.8|2636.8|2640.5|2636.5|2640.8|2636.8|2640.2|2636.2|1
1646760070000|2022-03-08 17:21:10|2641|2637|2641|2637|2641|2637|2640.5|2636.5|0
1646760080000|2022-03-08 17:21:20|2640.7|2636.7|2641|2637|2641|2637|2640.7|2636.7|0
1646760090000|2022-03-08 17:21:30|2641.5|2637.5|2642|2638|2642|2638|2641.5|2637.5|3
1646760110000|2022-03-08 17:21:50|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1646760120000|2022-03-08 17:22:00|2642|2638|2641.7|2637.7|2642|2638|2641.3|2637.3|6
1646760130000|2022-03-08 17:22:10|||||||||2
1646760150000|2022-03-08 17:22:30|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2
1646760160000|2022-03-08 17:22:40|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|4
1646760170000|2022-03-08 17:22:50|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|1
1646760180000|2022-03-08 17:23:00|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|7
1646760190000|2022-03-08 17:23:10|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|0
1646760200000|2022-03-08 17:23:20|||||||||1
1646760240000|2022-03-08 17:24:00|2642.7|2638.7|2644|2640|2644|2640|2642.5|2638.5|10
1646760250000|2022-03-08 17:24:10|2644.5|2640.5|2645.2|2641.2|2645.2|2641.2|2644.5|2640.5|3
1646760260000|2022-03-08 17:24:20|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|1
1646760270000|2022-03-08 17:24:30|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|0
1646760280000|2022-03-08 17:24:40|2646.2|2642.2|2646.3|2642.3|2646.7|2642.7|2646.2|2642.2|9
1646760290000|2022-03-08 17:24:50|2645.7|2641.7|2646.2|2642.2|2646.2|2642.2|2645.7|2641.7|2
1646760300000|2022-03-08 17:25:00|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|0
1646760310000|2022-03-08 17:25:10|2646.7|2642.7|2646.7|2642.7|2647.5|2643.5|2646.7|2642.7|11
1646760320000|2022-03-08 17:25:20|2646.5|2642.5|2645.7|2641.7|2646.5|2642.5|2645.7|2641.7|3
1646760330000|2022-03-08 17:25:30|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.2|2642.2|1
1646760340000|2022-03-08 17:25:40|2647.3|2643.3|2647.5|2643.5|2647.5|2643.5|2647.3|2643.3|2
1646760350000|2022-03-08 17:25:50|2647.2|2643.2|2646.7|2642.7|2647.2|2643.2|2646.7|2642.7|6
1646760360000|2022-03-08 17:26:00|2646.5|2642.5|2645.2|2641.2|2646.5|2642.5|2644.7|2640.7|7
1646760370000|2022-03-08 17:26:10|2645.5|2641.5|2645.5|2641.5|2645.7|2641.7|2645.5|2641.5|2
1646760380000|2022-03-08 17:26:20|2646|2642|2646|2642|2646|2642|2646|2642|2
1646760390000|2022-03-08 17:26:30|2645.5|2641.5|2645.2|2641.2|2645.5|2641.5|2645.2|2641.2|1
1646760420000|2022-03-08 17:27:00|2644.5|2640.5|2644.5|2640.5|2644.5|2640.5|2644.5|2640.5|0
1646760430000|2022-03-08 17:27:10|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2
1646760450000|2022-03-08 17:27:30|2645.5|2641.5|2645.2|2641.2|2645.5|2641.5|2645.2|2641.2|1
1646760460000|2022-03-08 17:27:40|2644.5|2640.5|2643.7|2639.7|2644.5|2640.5|2643.7|2639.7|6
1646760490000|2022-03-08 17:28:10|||||||||7
1646760520000|2022-03-08 17:28:40|||||||||1
1646760540000|2022-03-08 17:29:00|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|3
1646760570000|2022-03-08 17:29:30|||||||||1
1646760590000|2022-03-08 17:29:50|||||||||1
1646760600000|2022-03-08 17:30:00|2640.7|2636.7|2640.7|2636.7|2641.5|2637.5|2640.7|2636.7|21
1646760610000|2022-03-08 17:30:10|2641|2637|2641.2|2637.2|2641.2|2637.2|2641|2637|1
1646760620000|2022-03-08 17:30:20|2641.5|2637.5|2640.2|2636.2|2641.5|2637.5|2640.2|2636.2|23
1646760630000|2022-03-08 17:30:30|2640.7|2636.7|2640.2|2636.2|2640.7|2636.7|2640.2|2636.2|0
1646760640000|2022-03-08 17:30:40|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|1
1646760650000|2022-03-08 17:30:50|2641.5|2637.5|2641.7|2637.7|2641.7|2637.7|2641.5|2637.5|0
1646760660000|2022-03-08 17:31:00|2642|2638|2642|2638|2642|2638|2641.7|2637.7|0
1646760670000|2022-03-08 17:31:10|2641.7|2637.7|2642.2|2638.2|2642.2|2638.2|2641.7|2637.7|0
1646760680000|2022-03-08 17:31:20|||||||||1
1646760710000|2022-03-08 17:31:50|2641.8|2637.8|2641.7|2637.7|2641.8|2637.8|2641.7|2637.7|0
1646760720000|2022-03-08 17:32:00|||||||||6
1646760780000|2022-03-08 17:33:00|2641|2637|2638.7|2634.7|2641|2637|2638.7|2634.7|16
1646760790000|2022-03-08 17:33:10|2639.2|2635.2|2639.3|2635.3|2639.7|2635.7|2638.7|2634.7|2
1646760810000|2022-03-08 17:33:30|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2
1646760830000|2022-03-08 17:33:50|2639|2635|2639.7|2635.7|2639.7|2635.7|2639|2635|1
1646760850000|2022-03-08 17:34:10|||||||||1
1646760860000|2022-03-08 17:34:20|2640|2636|2639.7|2635.7|2640|2636|2639.7|2635.7|0
1646760870000|2022-03-08 17:34:30|2640|2636|2641.2|2637.2|2641.2|2637.2|2639.7|2635.7|5
1646760880000|2022-03-08 17:34:40|2641.7|2637.7|2641.5|2637.5|2641.7|2637.7|2641.2|2637.2|5
1646760900000|2022-03-08 17:35:00|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1646760910000|2022-03-08 17:35:10|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|8
1646760930000|2022-03-08 17:35:30|2640.2|2636.2|2639.7|2635.7|2640.2|2636.2|2639.7|2635.7|7
1646760940000|2022-03-08 17:35:40|2639.3|2635.3|2638.7|2634.7|2639.3|2635.3|2638.2|2634.2|7
1646760950000|2022-03-08 17:35:50|||||||||1
1646760970000|2022-03-08 17:36:10|2639|2635|2638.7|2634.7|2639|2635|2638.7|2634.7|4
1646760980000|2022-03-08 17:36:20|2639.2|2635.2|2637.7|2633.7|2639.2|2635.2|2637.7|2633.7|1
1646760990000|2022-03-08 17:36:30|2638.2|2634.2|2638.3|2634.3|2638.7|2634.7|2637.7|2633.7|4
1646761000000|2022-03-08 17:36:40|2638.2|2634.2|2638.7|2634.7|2638.7|2634.7|2638.2|2634.2|0
1646761010000|2022-03-08 17:36:50|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2
1646761020000|2022-03-08 17:37:00|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|0
1646761030000|2022-03-08 17:37:10|||||||||1
1646761050000|2022-03-08 17:37:30|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|4
1646761060000|2022-03-08 17:37:40|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.2|2634.2|1
1646761080000|2022-03-08 17:38:00|||||||||1
1646761090000|2022-03-08 17:38:10|2639.7|2635.7|2639.7|2635.7|2640.3|2636.3|2639.7|2635.7|1
1646761100000|2022-03-08 17:38:20|2640.7|2636.7|2640.5|2636.5|2640.7|2636.7|2640.2|2636.2|1
1646761110000|2022-03-08 17:38:30|2640.2|2636.2|2639.7|2635.7|2640.2|2636.2|2639.7|2635.7|2
1646761160000|2022-03-08 17:39:20|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|5
1646761170000|2022-03-08 17:39:30|2639|2635|2638.7|2634.7|2639|2635|2638.7|2634.7|4
1646761180000|2022-03-08 17:39:40|||||||||1
1646761200000|2022-03-08 17:40:00|2639.2|2635.2|2638.7|2634.7|2639.2|2635.2|2638.7|2634.7|1
1646761220000|2022-03-08 17:40:20|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2
1646761230000|2022-03-08 17:40:30|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|0
1646761240000|2022-03-08 17:40:40|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|0
1646761250000|2022-03-08 17:40:50|||||||||5
1646761280000|2022-03-08 17:41:20|2641.5|2637.5|2641.2|2637.2|2641.5|2637.5|2641.2|2637.2|108
1646761290000|2022-03-08 17:41:30|||||||||20
1646761300000|2022-03-08 17:41:40|||||||||1
1646761310000|2022-03-08 17:41:50|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|0
1646761350000|2022-03-08 17:42:30|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1646761380000|2022-03-08 17:43:00|||||||||1
1646761400000|2022-03-08 17:43:20|||||||||1
1646761510000|2022-03-08 17:45:10|2642.7|2638.7|2642.2|2638.2|2642.7|2638.7|2642.2|2638.2|8
1646761520000|2022-03-08 17:45:20|2643.1|2639.1|2643.2|2639.2|2643.7|2639.7|2643.1|2639.1|9
1646761530000|2022-03-08 17:45:30|2643.5|2639.5|2644.2|2640.2|2644.7|2640.7|2643.5|2639.5|8
1646761540000|2022-03-08 17:45:40|2643.8|2639.8|2644.2|2640.2|2644.2|2640.2|2643.7|2639.7|3
1646761550000|2022-03-08 17:45:50|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|0
1646761560000|2022-03-08 17:46:00|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|0
1646761570000|2022-03-08 17:46:10|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|1
1646761580000|2022-03-08 17:46:20|||||||||1
1646761590000|2022-03-08 17:46:30|||||||||1
1646761630000|2022-03-08 17:47:10|2643.7|2639.7|2644.2|2640.2|2644.2|2640.2|2643.7|2639.7|1
1646761640000|2022-03-08 17:47:20|2643.8|2639.8|2644.7|2640.7|2644.7|2640.7|2643.7|2639.7|2
1646761670000|2022-03-08 17:47:50|2645.2|2641.2|2645|2641|2645.2|2641.2|2644.7|2640.7|2
1646761680000|2022-03-08 17:48:00|2645.2|2641.2|2644.7|2640.7|2645.2|2641.2|2644.7|2640.7|3
1646761690000|2022-03-08 17:48:10|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|0
1646761720000|2022-03-08 17:48:40|||||||||1
1646761770000|2022-03-08 17:49:30|||||||||1
1646761840000|2022-03-08 17:50:40|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|11
1646761850000|2022-03-08 17:50:50|2646.5|2642.5|2646.2|2642.2|2646.7|2642.7|2646.2|2642.2|15
1646761860000|2022-03-08 17:51:00|2646|2642|2646|2642|2646|2642|2646|2642|17
1646761870000|2022-03-08 17:51:10|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|0
1646761880000|2022-03-08 17:51:20|2646.7|2642.7|2646.5|2642.5|2646.7|2642.7|2646.5|2642.5|1
1646761890000|2022-03-08 17:51:30|2646|2642|2646.2|2642.2|2646.2|2642.2|2646|2642|7
1646761930000|2022-03-08 17:52:10|2646|2642|2646|2642|2646|2642|2646|2642|0
1646761950000|2022-03-08 17:52:30|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|1
1646761970000|2022-03-08 17:52:50|2646|2642|2646|2642|2646|2642|2646|2642|1
1646761980000|2022-03-08 17:53:00|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|0
1646762010000|2022-03-08 17:53:30|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|8
1646762020000|2022-03-08 17:53:40|2645|2641|2643.7|2639.7|2645|2641|2643.2|2639.2|11
1646762030000|2022-03-08 17:53:50|2644.2|2640.2|2644.5|2640.5|2644.7|2640.7|2644.2|2640.2|4
1646762040000|2022-03-08 17:54:00|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|1
1646762080000|2022-03-08 17:54:40|2644.7|2640.7|2644.7|2640.7|2644.7|2640.7|2644.7|2640.7|0
1646762090000|2022-03-08 17:54:50|2644.2|2640.2|2644.5|2640.5|2644.5|2640.5|2644.2|2640.2|250
1646762100000|2022-03-08 17:55:00|2644.8|2640.8|2645.8|2641.8|2646.2|2642.2|2644.8|2640.8|20
1646762120000|2022-03-08 17:55:20|2646.2|2642.2|2646.3|2642.3|2646.5|2642.5|2646.2|2642.2|2
1646762130000|2022-03-08 17:55:30|2646.7|2642.7|2648.7|2644.7|2648.7|2644.7|2646.7|2642.7|33
1646762140000|2022-03-08 17:55:40|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|9
1646762150000|2022-03-08 17:55:50|2648.3|2644.3|2647.8|2643.8|2648.3|2644.3|2647.8|2643.8|2
1646762160000|2022-03-08 17:56:00|2647.3|2643.3|2647.5|2643.5|2647.5|2643.5|2647.3|2643.3|5
1646762170000|2022-03-08 17:56:10|2647.2|2643.2|2646.5|2642.5|2647.2|2643.2|2645.8|2641.8|5
1646762190000|2022-03-08 17:56:30|2646.2|2642.2|2646.8|2642.8|2646.8|2642.8|2646.2|2642.2|0
1646762200000|2022-03-08 17:56:40|||||||||1
1646762210000|2022-03-08 17:56:50|2646.7|2642.7|2646.2|2642.2|2646.7|2642.7|2646.2|2642.2|7
1646762220000|2022-03-08 17:57:00|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|1
1646762230000|2022-03-08 17:57:10|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|5
1646762280000|2022-03-08 17:58:00|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|1
1646762300000|2022-03-08 17:58:20|2647.5|2643.5|2647.7|2643.7|2647.7|2643.7|2647.5|2643.5|2
1646762310000|2022-03-08 17:58:30|||||||||1
1646762320000|2022-03-08 17:58:40|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|1
1646762330000|2022-03-08 17:58:50|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2
1646762350000|2022-03-08 17:59:10|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|3
1646762370000|2022-03-08 17:59:30|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|1
1646762380000|2022-03-08 17:59:40|2647.3|2643.3|2648.2|2644.2|2648.2|2644.2|2647.3|2643.3|8
1646762390000|2022-03-08 17:59:50|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2
1646762400000|2022-03-08 18:00:00|2648.2|2644.2|2649.8|2645.8|2649.8|2645.8|2648.2|2644.2|24
1646762410000|2022-03-08 18:00:10|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|15
1646762420000|2022-03-08 18:00:20|2652.2|2648.2|2651.8|2647.8|2652.2|2648.2|2651.3|2647.3|32
1646762430000|2022-03-08 18:00:30|2652.3|2648.3|2652.2|2648.2|2652.3|2648.3|2652.2|2648.2|6
1646762440000|2022-03-08 18:00:40|2652.3|2648.3|2653.2|2649.2|2653.2|2649.2|2652.3|2648.3|12
1646762450000|2022-03-08 18:00:50|||||||||9
1646762460000|2022-03-08 18:01:00|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|0
1646762470000|2022-03-08 18:01:10|2653.2|2649.2|2652.8|2648.8|2653.2|2649.2|2652.8|2648.8|1
1646762480000|2022-03-08 18:01:20|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|1
1646762490000|2022-03-08 18:01:30|||||||||5
1646762520000|2022-03-08 18:02:00|2653.3|2649.3|2653.2|2649.2|2653.8|2649.8|2652.8|2648.8|11
1646762550000|2022-03-08 18:02:30|||||||||2
1646762580000|2022-03-08 18:03:00|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2
1646762590000|2022-03-08 18:03:10|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|0
1646762610000|2022-03-08 18:03:30|2653.5|2649.5|2651.8|2647.8|2653.5|2649.5|2651.5|2647.5|28
1646762620000|2022-03-08 18:03:40|2652.2|2648.2|2652.3|2648.3|2652.3|2648.3|2651.8|2647.8|1
1646762630000|2022-03-08 18:03:50|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|0
1646762640000|2022-03-08 18:04:00|||||||||1
1646762650000|2022-03-08 18:04:10|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|3
1646762670000|2022-03-08 18:04:30|2651.7|2647.7|2651.5|2647.5|2651.7|2647.7|2651.5|2647.5|1
1646762680000|2022-03-08 18:04:40|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|0
1646762710000|2022-03-08 18:05:10|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|1
1646762770000|2022-03-08 18:06:10|||||||||2
1646762780000|2022-03-08 18:06:20|||||||||2
1646762790000|2022-03-08 18:06:30|2651|2647|2651.3|2647.3|2651.3|2647.3|2650.8|2646.8|1
1646762810000|2022-03-08 18:06:50|2651.7|2647.7|2651.7|2647.7|2651.7|2647.7|2651.7|2647.7|1
1646762830000|2022-03-08 18:07:10|2652.5|2648.5|2652.2|2648.2|2652.5|2648.5|2652.2|2648.2|4
1646762850000|2022-03-08 18:07:30|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|0
1646762880000|2022-03-08 18:08:00|2652.3|2648.3|2653.8|2649.8|2653.8|2649.8|2652.3|2648.3|16
1646762900000|2022-03-08 18:08:20|||||||||2
1646762910000|2022-03-08 18:08:30|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|12
1646762920000|2022-03-08 18:08:40|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|3
1646762930000|2022-03-08 18:08:50|||||||||1
1646762970000|2022-03-08 18:09:30|||||||||2
1646762980000|2022-03-08 18:09:40|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|0
1646762990000|2022-03-08 18:09:50|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.2|2650.2|132
1646763000000|2022-03-08 18:10:00|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|1
1646763010000|2022-03-08 18:10:10|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|0
1646763030000|2022-03-08 18:10:30|2654.2|2650.2|2654.8|2650.8|2654.8|2650.8|2654.2|2650.2|1
1646763040000|2022-03-08 18:10:40|||||||||1
1646763070000|2022-03-08 18:11:10|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|1
1646763080000|2022-03-08 18:11:20|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|0
1646763100000|2022-03-08 18:11:40|2654.2|2650.2|2653.8|2649.8|2654.2|2650.2|2653.8|2649.8|1
1646763110000|2022-03-08 18:11:50|2654.2|2650.2|2653.5|2649.5|2654.2|2650.2|2653.5|2649.5|4
1646763120000|2022-03-08 18:12:00|2653|2649|2653.5|2649.5|2653.5|2649.5|2653|2649|1
1646763130000|2022-03-08 18:12:10|2653.2|2649.2|2653.3|2649.3|2653.3|2649.3|2652.8|2648.8|10
1646763150000|2022-03-08 18:12:30|2652.8|2648.8|2652.8|2648.8|2653.3|2649.3|2652.8|2648.8|12
1646763160000|2022-03-08 18:12:40|2653.2|2649.2|2653.8|2649.8|2653.8|2649.8|2653.2|2649.2|0
1646763170000|2022-03-08 18:12:50|2654.5|2650.5|2654.8|2650.8|2654.8|2650.8|2654.5|2650.5|9
1646763190000|2022-03-08 18:13:10|||||||||1
1646763210000|2022-03-08 18:13:30|||||||||3
1646763230000|2022-03-08 18:13:50|2654.5|2650.5|2654.3|2650.3|2654.5|2650.5|2654.3|2650.3|5
1646763260000|2022-03-08 18:14:20|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|11
1646763270000|2022-03-08 18:14:30|||||||||2
1646763380000|2022-03-08 18:16:20|||||||||3
1646763390000|2022-03-08 18:16:30|||||||||2
1646763410000|2022-03-08 18:16:50|||||||||5
1646763450000|2022-03-08 18:17:30|||||||||2
1646763490000|2022-03-08 18:18:10|2654.5|2650.5|2654.5|2650.5|2654.8|2650.8|2654.5|2650.5|5
1646763500000|2022-03-08 18:18:20|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2
1646763510000|2022-03-08 18:18:30|||||||||1
1646763540000|2022-03-08 18:19:00|2655|2651|2655|2651|2655|2651|2655|2651|1
1646763570000|2022-03-08 18:19:30|||||||||1
1646763580000|2022-03-08 18:19:40|||||||||10
1646763600000|2022-03-08 18:20:00|2654.8|2650.8|2655|2651|2655|2651|2654.8|2650.8|16
1646763620000|2022-03-08 18:20:20|2655.2|2651.2|2655.8|2651.8|2656|2652|2655.2|2651.2|12
1646763630000|2022-03-08 18:20:30|2656|2652|2655.8|2651.8|2656|2652|2655.8|2651.8|6
1646763710000|2022-03-08 18:21:50|||||||||1
1646763720000|2022-03-08 18:22:00|2656|2652|2655.5|2651.5|2656|2652|2655.5|2651.5|5
1646763730000|2022-03-08 18:22:10|2655.2|2651.2|2655.3|2651.3|2655.5|2651.5|2655|2651|4
1646763750000|2022-03-08 18:22:30|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|0
1646763760000|2022-03-08 18:22:40|||||||||1
1646763780000|2022-03-08 18:23:00|||||||||1
1646763820000|2022-03-08 18:23:40|||||||||1
1646763830000|2022-03-08 18:23:50|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|6
1646763840000|2022-03-08 18:24:00|2656|2652|2656|2652|2656|2652|2656|2652|3
1646763850000|2022-03-08 18:24:10|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|1
1646763870000|2022-03-08 18:24:30|2656|2652|2656|2652|2656|2652|2656|2652|15
1646763890000|2022-03-08 18:24:50|||||||||2
1646763900000|2022-03-08 18:25:00|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2
1646763910000|2022-03-08 18:25:10|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|0
1646763920000|2022-03-08 18:25:20|2655|2651|2655.3|2651.3|2655.3|2651.3|2655|2651|7
1646763930000|2022-03-08 18:25:30|2655.5|2651.5|2655|2651|2655.5|2651.5|2655|2651|0
1646763950000|2022-03-08 18:25:50|2655.2|2651.2|2655.5|2651.5|2655.5|2651.5|2655.2|2651.2|2
1646763960000|2022-03-08 18:26:00|||||||||2
1646763970000|2022-03-08 18:26:10|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|0
1646763980000|2022-03-08 18:26:20|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|4
1646764000000|2022-03-08 18:26:40|2654.8|2650.8|2654.7|2650.7|2654.8|2650.8|2654.7|2650.7|1
1646764010000|2022-03-08 18:26:50|||||||||2
1646764030000|2022-03-08 18:27:10|||||||||1
1646764040000|2022-03-08 18:27:20|2655|2651|2655.3|2651.3|2655.3|2651.3|2655|2651|3
1646764060000|2022-03-08 18:27:40|2655.2|2651.2|2655|2651|2655.2|2651.2|2654.8|2650.8|2
1646764070000|2022-03-08 18:27:50|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|15
1646764140000|2022-03-08 18:29:00|2655|2651|2655|2651|2655|2651|2655|2651|4
1646764150000|2022-03-08 18:29:10|2654.7|2650.7|2652.5|2648.5|2654.7|2650.7|2652.3|2648.3|9
1646764160000|2022-03-08 18:29:20|2652.2|2648.2|2651.7|2647.7|2653.8|2648.2|2651.7|2645.7|4
1646764170000|2022-03-08 18:29:30|2652.2|2648.2|2652.8|2648.8|2652.8|2648.8|2652.2|2648.2|12
1646764180000|2022-03-08 18:29:40|2652.3|2648.3|2652.2|2648.2|2652.3|2648.3|2651|2647|5
1646764190000|2022-03-08 18:29:50|2651.8|2647.8|2652.2|2648.2|2652.2|2648.2|2651.8|2647.8|49
1646819100000|2022-03-09 09:45:00|2643.2|2639.2|2645.7|2641.7|2646.2|2642.2|2643.2|2639.2|10
1646819110000|2022-03-09 09:45:10|2645.4|2641.4|2642.9|2638.9|2645.7|2641.7|2642.4|2638.4|18
1646819120000|2022-03-09 09:45:20|2642.6|2638.6|2644.6|2640.6|2644.6|2640.6|2642.6|2638.6|40
1646819130000|2022-03-09 09:45:30|2644.1|2640.1|2643.6|2639.6|2644.1|2640.1|2643.6|2639.6|4
1646819140000|2022-03-09 09:45:40|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|2641.6|2637.6|7
1646819150000|2022-03-09 09:45:50|2642.8|2638.8|2642.1|2638.1|2642.8|2638.8|2642.1|2638.1|0
1646819160000|2022-03-09 09:46:00|2641.8|2637.8|2642.1|2638.1|2642.1|2638.1|2641.8|2637.8|6
1646819170000|2022-03-09 09:46:10|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2640.2|2636.2|10
1646819180000|2022-03-09 09:46:20|2640.1|2636.1|2639.6|2635.6|2640.1|2636.1|2639.1|2635.1|11
1646819190000|2022-03-09 09:46:30|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|1
1646819200000|2022-03-09 09:46:40|2640.4|2636.4|2640.6|2636.6|2640.6|2636.6|2640.4|2636.4|1
1646819220000|2022-03-09 09:47:00|2639.6|2635.6|2637.6|2633.6|2639.6|2635.6|2637.1|2633.1|32
1646819230000|2022-03-09 09:47:10|2638.1|2634.1|2637.8|2633.8|2638.1|2634.1|2637.8|2633.8|2
1646819240000|2022-03-09 09:47:20|2638.1|2634.1|2636.6|2632.6|2638.6|2634.6|2636.6|2632.6|22
1646819250000|2022-03-09 09:47:30|2637.9|2633.9|2638.6|2634.6|2638.6|2634.6|2637.9|2633.9|5
1646819260000|2022-03-09 09:47:40|2638.9|2634.9|2639.1|2635.1|2639.1|2635.1|2638.9|2634.9|0
1646819270000|2022-03-09 09:47:50|||||||||3
1646819280000|2022-03-09 09:48:00|||||||||14
1646819290000|2022-03-09 09:48:10|||||||||21
1646819300000|2022-03-09 09:48:20|||||||||4
1646819310000|2022-03-09 09:48:30|||||||||4
1646819330000|2022-03-09 09:48:50|2638.7|2634.7|2638.4|2634.4|2638.7|2634.7|2638.1|2634.1|5
1646819340000|2022-03-09 09:49:00|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|0
1646819350000|2022-03-09 09:49:10|2639.1|2635.1|2638.9|2634.9|2639.1|2635.1|2638.9|2634.9|19
1646819360000|2022-03-09 09:49:20|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|5
1646819380000|2022-03-09 09:49:40|||||||||15
1646819390000|2022-03-09 09:49:50|||||||||3
1646819400000|2022-03-09 09:50:00|||||||||6
1646819410000|2022-03-09 09:50:10|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|1
1646819430000|2022-03-09 09:50:30|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|0
1646819440000|2022-03-09 09:50:40|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|1
1646819450000|2022-03-09 09:50:50|||||||||15
1646819460000|2022-03-09 09:51:00|2637.4|2633.4|2637.6|2633.6|2637.6|2633.6|2637.1|2633.1|4
1646819480000|2022-03-09 09:51:20|2638.1|2634.1|2637.1|2633.1|2638.1|2634.1|2637.1|2633.1|1
1646819490000|2022-03-09 09:51:30|2637.4|2633.4|2637.1|2633.1|2637.4|2633.4|2637.1|2633.1|7
1646819500000|2022-03-09 09:51:40|2637.3|2633.3|2638.1|2634.1|2638.1|2634.1|2637.3|2633.3|6
1646819520000|2022-03-09 09:52:00|2637.9|2633.9|2637.4|2633.4|2637.9|2633.9|2637.1|2633.1|3
1646819530000|2022-03-09 09:52:10|||||||||1
1646819540000|2022-03-09 09:52:20|2637.1|2633.1|2637.4|2633.4|2637.4|2633.4|2637.1|2633.1|1
1646819550000|2022-03-09 09:52:30|2636.1|2632.1|2637.1|2633.1|2637.1|2633.1|2636.1|2632.1|9
1646819580000|2022-03-09 09:53:00|||||||||1
1646819590000|2022-03-09 09:53:10|2636.6|2632.6|2636.1|2632.1|2636.6|2632.6|2636.1|2632.1|3
1646819600000|2022-03-09 09:53:20|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|0
1646819620000|2022-03-09 09:53:40|2636.1|2632.1|2635.1|2631.1|2636.1|2632.1|2635.1|2631.1|9
1646819640000|2022-03-09 09:54:00|2635.3|2631.3|2635.6|2631.6|2635.6|2631.6|2635.3|2631.3|3
1646819650000|2022-03-09 09:54:10|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|5
1646819670000|2022-03-09 09:54:30|2635.1|2631.1|2633.1|2629.1|2635.1|2631.1|2633.1|2629.1|6
1646819680000|2022-03-09 09:54:40|2634.1|2630.1|2635.9|2631.9|2635.9|2631.9|2634.1|2630.1|10
1646819700000|2022-03-09 09:55:00|2636.1|2632.1|2636.6|2632.6|2637.1|2633.1|2636.1|2632.1|4
1646819710000|2022-03-09 09:55:10|2636.9|2632.9|2637.1|2633.1|2637.1|2633.1|2636.9|2632.9|0
1646819720000|2022-03-09 09:55:20|2638.1|2634.1|2637.6|2633.6|2638.1|2634.1|2637.4|2633.4|4
1646819750000|2022-03-09 09:55:50|2637.9|2633.9|2638.7|2634.7|2638.7|2634.7|2637.9|2633.9|1
1646819760000|2022-03-09 09:56:00|2638.9|2634.9|2638.6|2634.6|2638.9|2634.9|2638.6|2634.6|0
1646819770000|2022-03-09 09:56:10|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|0
1646819780000|2022-03-09 09:56:20|||||||||1
1646819790000|2022-03-09 09:56:30|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|1
1646819810000|2022-03-09 09:56:50|||||||||1
1646819820000|2022-03-09 09:57:00|2639.1|2635.1|2641.4|2637.4|2641.4|2637.4|2639.1|2635.1|13
1646819830000|2022-03-09 09:57:10|2641.7|2637.7|2641.9|2637.9|2641.9|2637.9|2641.7|2637.7|0
1646819840000|2022-03-09 09:57:20|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|0
1646819870000|2022-03-09 09:57:50|2642.8|2638.8|2643.1|2639.1|2643.1|2639.1|2642.8|2638.8|3
1646819880000|2022-03-09 09:58:00|2643.6|2639.6|2644.6|2640.6|2644.6|2640.6|2643.6|2639.6|1
1646819890000|2022-03-09 09:58:10|2644.9|2640.9|2645.4|2641.4|2645.4|2641.4|2644.9|2640.9|0
1646819900000|2022-03-09 09:58:20|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|1
1646819920000|2022-03-09 09:58:40|2646.2|2642.2|2647.6|2643.6|2647.6|2643.6|2646.2|2642.2|7
1646819930000|2022-03-09 09:58:50|2647.4|2643.4|2647.4|2643.4|2647.4|2643.4|2647.4|2643.4|10
1646819940000|2022-03-09 09:59:00|2648.1|2644.1|2648.4|2644.4|2648.4|2644.4|2648.1|2644.1|2
1646819950000|2022-03-09 09:59:10|2648.6|2644.6|2650.4|2646.4|2650.4|2646.4|2648.6|2644.6|9
1646819960000|2022-03-09 09:59:20|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|3
1646819970000|2022-03-09 09:59:30|2651.1|2647.1|2651.4|2647.4|2651.4|2647.4|2651.1|2647.1|2
1646819990000|2022-03-09 09:59:50|2651.1|2647.1|2650.4|2646.4|2651.1|2647.1|2649.4|2645.4|16
1646820000000|2022-03-09 10:00:00|2650.1|2646.1|2650.4|2646.4|2650.4|2646.4|2650.1|2646.1|1
1646820020000|2022-03-09 10:00:20|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|1
1646820030000|2022-03-09 10:00:30|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|0
1646820040000|2022-03-09 10:00:40|2649.7|2645.7|2647.2|2643.2|2649.7|2645.7|2647.2|2643.2|16
1646820050000|2022-03-09 10:00:50|2644.8|2640.8|2645.1|2641.1|2645.1|2641.1|2644.6|2640.6|96
1646820060000|2022-03-09 10:01:00|2647.6|2643.6|2648.2|2644.2|2648.2|2644.2|2647.6|2643.6|13
1646820070000|2022-03-09 10:01:10|2648.7|2644.7|2648.2|2644.2|2648.7|2644.7|2648.2|2644.2|0
1646820080000|2022-03-09 10:01:20|2646.7|2642.7|2648.6|2644.6|2648.7|2644.7|2646.7|2642.7|10
1646820100000|2022-03-09 10:01:40|2648.8|2644.8|2648.6|2644.6|2649.1|2645.1|2648.6|2644.6|1
1646820110000|2022-03-09 10:01:50|2648.3|2644.3|2648.4|2644.4|2648.4|2644.4|2648.3|2644.3|0
1646820120000|2022-03-09 10:02:00|2648.6|2644.6|2646.9|2642.9|2648.6|2644.6|2646.9|2642.9|5
1646820140000|2022-03-09 10:02:20|2645.1|2641.1|2645.2|2641.2|2645.4|2641.4|2645.1|2641.1|18
1646820150000|2022-03-09 10:02:30|2645.6|2641.6|2645.9|2641.9|2645.9|2641.9|2645.6|2641.6|11
1646820160000|2022-03-09 10:02:40|2646.2|2642.2|2646.6|2642.6|2646.6|2642.6|2646.2|2642.2|5
1646820180000|2022-03-09 10:03:00|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|1
1646820210000|2022-03-09 10:03:30|||||||||2
1646820220000|2022-03-09 10:03:40|2647.2|2643.2|2647.9|2643.9|2647.9|2643.9|2647.2|2643.2|2
1646820230000|2022-03-09 10:03:50|2648.6|2644.6|2649.6|2645.6|2649.6|2645.6|2648.6|2644.6|1
1646820240000|2022-03-09 10:04:00|2649.9|2645.9|2649.6|2645.6|2650.9|2646.9|2649.6|2645.6|2
1646820260000|2022-03-09 10:04:20|2650.2|2646.2|2650.4|2646.4|2650.4|2646.4|2650.2|2646.2|0
1646820270000|2022-03-09 10:04:30|2650.6|2646.6|2651.6|2647.6|2651.6|2647.6|2650.6|2646.6|1
1646820280000|2022-03-09 10:04:40|2651.9|2647.9|2652.2|2648.2|2652.2|2648.2|2651.9|2647.9|2
1646820300000|2022-03-09 10:05:00|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|0
1646820330000|2022-03-09 10:05:30|2652.1|2648.1|2650.1|2646.1|2652.1|2648.1|2650.1|2646.1|2
1646820340000|2022-03-09 10:05:40|2650.4|2646.4|2651.6|2647.6|2651.6|2647.6|2650.4|2646.4|1
1646820360000|2022-03-09 10:06:00|2652.1|2648.1|2651.4|2647.4|2652.1|2648.1|2651.1|2647.1|1
1646820370000|2022-03-09 10:06:10|2651.1|2647.1|2651.6|2647.6|2651.6|2647.6|2651.1|2647.1|1
1646820380000|2022-03-09 10:06:20|2651.1|2647.1|2650.4|2646.4|2651.1|2647.1|2649.8|2645.8|5
1646820390000|2022-03-09 10:06:30|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|0
1646820420000|2022-03-09 10:07:00|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|6
1646820450000|2022-03-09 10:07:30|2650.1|2646.1|2650.6|2646.6|2650.6|2646.6|2649.6|2645.6|3
1646820460000|2022-03-09 10:07:40|2650.4|2646.4|2650.6|2646.6|2650.6|2646.6|2650.4|2646.4|1
1646820470000|2022-03-09 10:07:50|2650.1|2646.1|2649.6|2645.6|2650.1|2646.1|2649.6|2645.6|1
1646820480000|2022-03-09 10:08:00|2649.3|2645.3|2649.4|2645.4|2649.4|2645.4|2648.6|2644.6|1
1646820500000|2022-03-09 10:08:20|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|0
1646820510000|2022-03-09 10:08:30|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|0
1646820520000|2022-03-09 10:08:40|2648.9|2644.9|2649.1|2645.1|2649.1|2645.1|2648.9|2644.9|0
1646820550000|2022-03-09 10:09:10|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|3
1646820570000|2022-03-09 10:09:30|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|0
1646820580000|2022-03-09 10:09:40|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|0
1646820600000|2022-03-09 10:10:00|2649.4|2645.4|2649.1|2645.1|2649.4|2645.4|2648.8|2644.8|2
1646820650000|2022-03-09 10:10:50|2648.4|2644.4|2648.1|2644.1|2648.4|2644.4|2648.1|2644.1|2
1646820660000|2022-03-09 10:11:00|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2
1646820720000|2022-03-09 10:12:00|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|0
1646820730000|2022-03-09 10:12:10|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|0
1646820750000|2022-03-09 10:12:30|||||||||2
1646820760000|2022-03-09 10:12:40|||||||||1
1646820800000|2022-03-09 10:13:20|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|1
1646820860000|2022-03-09 10:14:20|||||||||1
1646820900000|2022-03-09 10:15:00|2648.4|2644.4|2648.1|2644.1|2648.4|2644.4|2648.1|2644.1|4
1646820920000|2022-03-09 10:15:20|||||||||1
1646820930000|2022-03-09 10:15:30|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|1
1646820940000|2022-03-09 10:15:40|2648.1|2644.1|2648.4|2644.4|2648.4|2644.4|2648.1|2644.1|0
1646820960000|2022-03-09 10:16:00|||||||||6
1646820970000|2022-03-09 10:16:10|2648.7|2644.7|2648.6|2644.6|2648.9|2644.9|2648.6|2644.6|2
1646820980000|2022-03-09 10:16:20|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|0
1646821000000|2022-03-09 10:16:40|2647.4|2643.4|2647.4|2643.4|2647.4|2643.4|2647.4|2643.4|1
1646821010000|2022-03-09 10:16:50|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|0
1646821020000|2022-03-09 10:17:00|2648.9|2644.9|2649.9|2645.9|2649.9|2645.9|2648.9|2644.9|15
1646821030000|2022-03-09 10:17:10|||||||||2
1646821040000|2022-03-09 10:17:20|||||||||1
1646821050000|2022-03-09 10:17:30|||||||||1
1646821060000|2022-03-09 10:17:40|||||||||1
1646821070000|2022-03-09 10:17:50|||||||||10
1646821080000|2022-03-09 10:18:00|2650.9|2646.9|2649.9|2645.9|2650.9|2646.9|2649.9|2645.9|12
1646821090000|2022-03-09 10:18:10|2650.4|2646.4|2649.9|2645.9|2650.4|2646.4|2649.9|2645.9|2
1646821100000|2022-03-09 10:18:20|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|0
1646821110000|2022-03-09 10:18:30|||||||||1
1646821120000|2022-03-09 10:18:40|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|0
1646821140000|2022-03-09 10:19:00|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|0
1646821170000|2022-03-09 10:19:30|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|0
1646821200000|2022-03-09 10:20:00|2651.9|2647.9|2652.1|2648.1|2652.1|2648.1|2651.9|2647.9|0
1646821210000|2022-03-09 10:20:10|2650.4|2646.4|2650.6|2646.6|2650.6|2646.6|2650.1|2646.1|12
1646821260000|2022-03-09 10:21:00|2651.1|2647.1|2651.4|2647.4|2651.4|2647.4|2651.1|2647.1|1
1646821320000|2022-03-09 10:22:00|2652.1|2648.1|2652.1|2648.1|2652.4|2648.4|2652.1|2648.1|7
1646821340000|2022-03-09 10:22:20|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|0
1646821500000|2022-03-09 10:25:00|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|1
1646821510000|2022-03-09 10:25:10|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2
1646821540000|2022-03-09 10:25:40|2652.1|2648.1|2650.1|2646.1|2652.1|2648.1|2650.1|2646.1|2
1646821550000|2022-03-09 10:25:50|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|1
1646821560000|2022-03-09 10:26:00|2650.9|2646.9|2651.1|2647.1|2651.1|2647.1|2650.9|2646.9|0
1646821570000|2022-03-09 10:26:10|2651.3|2647.3|2653.4|2649.4|2653.4|2649.4|2651.3|2647.3|3
1646821590000|2022-03-09 10:26:30|2653.1|2649.1|2652.9|2648.9|2653.1|2649.1|2652.9|2648.9|0
1646821620000|2022-03-09 10:27:00|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|0
1646821630000|2022-03-09 10:27:10|2653.4|2649.4|2653.4|2649.4|2653.4|2649.4|2653.4|2649.4|0
1646821680000|2022-03-09 10:28:00|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|5
1646821690000|2022-03-09 10:28:10|2653.7|2649.7|2652.6|2648.6|2653.7|2649.7|2652.6|2648.6|3
1646821720000|2022-03-09 10:28:40|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|0
1646821730000|2022-03-09 10:28:50|2652.1|2648.1|2651.8|2647.8|2652.1|2648.1|2651.6|2647.6|0
1646821740000|2022-03-09 10:29:00|2651.6|2647.6|2652.1|2648.1|2652.1|2648.1|2651.6|2647.6|0
1646821750000|2022-03-09 10:29:10|2651.6|2647.6|2652.1|2648.1|2652.1|2648.1|2651.6|2647.6|0
1646821770000|2022-03-09 10:29:30|2652.3|2648.3|2648.1|2644.1|2652.6|2648.6|2647.3|2643.3|52
1646821790000|2022-03-09 10:29:50|2648.3|2644.3|2649.1|2645.1|2649.1|2645.1|2648.3|2644.3|2
1646821810000|2022-03-09 10:30:10|2647.4|2643.4|2647.4|2643.4|2647.4|2643.4|2647.1|2643.1|13
1646821890000|2022-03-09 10:31:30|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|0
1646821910000|2022-03-09 10:31:50|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|1
1646821920000|2022-03-09 10:32:00|||||||||7
1646821930000|2022-03-09 10:32:10|||||||||1
1646821960000|2022-03-09 10:32:40|2647.4|2643.4|2647.1|2643.1|2647.4|2643.4|2646.6|2642.6|5
1646822010000|2022-03-09 10:33:30|2647.4|2643.4|2647.4|2643.4|2647.4|2643.4|2647.4|2643.4|2
1646822030000|2022-03-09 10:33:50|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|0
1646822040000|2022-03-09 10:34:00|||||||||2
1646822060000|2022-03-09 10:34:20|2646.4|2642.4|2647.1|2643.1|2647.1|2643.1|2646.4|2642.4|3
1646822070000|2022-03-09 10:34:30|2647.4|2643.4|2647.4|2643.4|2647.4|2643.4|2647.4|2643.4|2
1646822080000|2022-03-09 10:34:40|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|0
1646822130000|2022-03-09 10:35:30|2648.2|2644.2|2647.8|2643.8|2648.2|2644.2|2647.8|2643.8|3
1646822140000|2022-03-09 10:35:40|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|0
1646822170000|2022-03-09 10:36:10|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|0
1646822180000|2022-03-09 10:36:20|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|0
1646822190000|2022-03-09 10:36:30|2648.3|2644.3|2648.1|2644.1|2648.6|2644.6|2648.1|2644.1|4
1646822220000|2022-03-09 10:37:00|||||||||1
1646822250000|2022-03-09 10:37:30|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|1
1646822260000|2022-03-09 10:37:40|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|0
1646822280000|2022-03-09 10:38:00|2648.8|2644.8|2649.1|2645.1|2649.1|2645.1|2648.8|2644.8|1
1646822290000|2022-03-09 10:38:10|||||||||4
1646822300000|2022-03-09 10:38:20|||||||||3
1646822310000|2022-03-09 10:38:30|2649.3|2645.3|2649.1|2645.1|2649.3|2645.3|2649.1|2645.1|8
1646822460000|2022-03-09 10:41:00|||||||||1
1646822480000|2022-03-09 10:41:20|2648.7|2644.7|2649.1|2645.1|2649.1|2645.1|2648.1|2644.1|4
1646822490000|2022-03-09 10:41:30|2648.9|2644.9|2648.6|2644.6|2648.9|2644.9|2648.6|2644.6|1
1646822530000|2022-03-09 10:42:10|2648.3|2644.3|2648.1|2644.1|2648.3|2644.3|2648.1|2644.1|0
1646822540000|2022-03-09 10:42:20|||||||||1
1646822580000|2022-03-09 10:43:00|2649.1|2645.1|2648.6|2644.6|2649.1|2645.1|2648.6|2644.6|9
1646822590000|2022-03-09 10:43:10|2646.8|2642.8|2646.1|2642.1|2646.8|2642.8|2646.1|2642.1|2
1646822600000|2022-03-09 10:43:20|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|6
1646822610000|2022-03-09 10:43:30|2645.1|2641.1|2645.4|2641.4|2645.4|2641.4|2645.1|2641.1|1
1646822620000|2022-03-09 10:43:40|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|0
1646822630000|2022-03-09 10:43:50|||||||||1
1646822640000|2022-03-09 10:44:00|2645.1|2641.1|2645.6|2641.6|2645.6|2641.6|2645.1|2641.1|2
1646822710000|2022-03-09 10:45:10|2645.9|2641.9|2646.1|2642.1|2646.1|2642.1|2645.9|2641.9|0
1646822720000|2022-03-09 10:45:20|2645.7|2641.7|2644.8|2640.8|2645.7|2641.7|2644.8|2640.8|2
1646822730000|2022-03-09 10:45:30|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|0
1646822780000|2022-03-09 10:46:20|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|0
1646822790000|2022-03-09 10:46:30|2644.6|2640.6|2643.8|2639.8|2644.6|2640.6|2643.8|2639.8|1
1646822810000|2022-03-09 10:46:50|2644.1|2640.1|2643.8|2639.8|2644.1|2640.1|2643.8|2639.8|0
1646822820000|2022-03-09 10:47:00|2643.9|2639.9|2644.1|2640.1|2644.1|2640.1|2643.9|2639.9|0
1646822840000|2022-03-09 10:47:20|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|5
1646822860000|2022-03-09 10:47:40|2644.9|2640.9|2645.1|2641.1|2645.1|2641.1|2644.9|2640.9|0
1646822910000|2022-03-09 10:48:30|2643.6|2639.6|2644.1|2640.1|2644.1|2640.1|2643.6|2639.6|8
1646822920000|2022-03-09 10:48:40|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2
1646822930000|2022-03-09 10:48:50|2644.1|2640.1|2644.6|2640.6|2644.6|2640.6|2644.1|2640.1|1
1646822940000|2022-03-09 10:49:00|2645.1|2641.1|2646.1|2642.1|2646.2|2642.2|2645.1|2641.1|7
1646822950000|2022-03-09 10:49:10|||||||||2
1646822960000|2022-03-09 10:49:20|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|1
1646822980000|2022-03-09 10:49:40|2644.8|2640.8|2644.6|2640.6|2644.8|2640.8|2644.6|2640.6|0
1646823000000|2022-03-09 10:50:00|2645.1|2641.1|2645.6|2641.6|2645.6|2641.6|2645.1|2641.1|0
1646823020000|2022-03-09 10:50:20|2645.3|2641.3|2644.8|2640.8|2645.3|2641.3|2644.8|2640.8|0
1646823030000|2022-03-09 10:50:30|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|0
1646823110000|2022-03-09 10:51:50|2644.9|2640.9|2645.1|2641.1|2645.1|2641.1|2644.9|2640.9|0
1646823120000|2022-03-09 10:52:00|2645.4|2641.4|2645.1|2641.1|2645.6|2641.6|2645.1|2641.1|1
1646823140000|2022-03-09 10:52:20|2644.4|2640.4|2644.6|2640.6|2644.6|2640.6|2644.4|2640.4|2
1646823150000|2022-03-09 10:52:30|2644.9|2640.9|2645.6|2641.6|2645.6|2641.6|2644.9|2640.9|2
1646823180000|2022-03-09 10:53:00|2645.4|2641.4|2645.6|2641.6|2645.6|2641.6|2645.1|2641.1|2
1646823250000|2022-03-09 10:54:10|2645.8|2641.8|2646.4|2642.4|2646.6|2642.6|2645.8|2641.8|7
1646823270000|2022-03-09 10:54:30|||||||||1
1646823280000|2022-03-09 10:54:40|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|0
1646823290000|2022-03-09 10:54:50|2645.1|2641.1|2645.4|2641.4|2645.4|2641.4|2645.1|2641.1|7
1646823300000|2022-03-09 10:55:00|2645.6|2641.6|2643.1|2639.1|2645.6|2641.6|2643.1|2639.1|10
1646823310000|2022-03-09 10:55:10|2643.4|2639.4|2643.6|2639.6|2643.6|2639.6|2643.4|2639.4|0
1646823320000|2022-03-09 10:55:20|2642.8|2638.8|2642.6|2638.6|2642.8|2638.8|2642.6|2638.6|0
1646823360000|2022-03-09 10:56:00|2642.3|2638.3|2641.8|2637.8|2642.3|2638.3|2641.8|2637.8|0
1646823370000|2022-03-09 10:56:10|2641.6|2637.6|2641.6|2637.6|2641.8|2637.8|2641.1|2637.1|9
1646823400000|2022-03-09 10:56:40|2641.9|2637.9|2641.6|2637.6|2642.6|2638.6|2641.6|2637.6|6
1646823410000|2022-03-09 10:56:50|2642.1|2638.1|2642.4|2638.4|2642.4|2638.4|2642.1|2638.1|0
1646823420000|2022-03-09 10:57:00|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|0
1646823470000|2022-03-09 10:57:50|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2
1646823480000|2022-03-09 10:58:00|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2642.1|2638.1|6
1646823490000|2022-03-09 10:58:10|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|0
1646823500000|2022-03-09 10:58:20|2642.2|2638.2|2641.6|2637.6|2642.2|2638.2|2641.6|2637.6|5
1646823520000|2022-03-09 10:58:40|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2
1646823530000|2022-03-09 10:58:50|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|1
1646823620000|2022-03-09 11:00:20|2642.9|2638.9|2644.4|2640.4|2644.4|2640.4|2642.9|2638.9|2
1646823650000|2022-03-09 11:00:50|2643.6|2639.6|2643.4|2639.4|2643.6|2639.6|2643.1|2639.1|1
1646823670000|2022-03-09 11:01:10|2643.1|2639.1|2643.4|2639.4|2643.4|2639.4|2643.1|2639.1|7
1646823710000|2022-03-09 11:01:50|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|0
1646823740000|2022-03-09 11:02:20|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2
1646823830000|2022-03-09 11:03:50|||||||||1
1646823870000|2022-03-09 11:04:30|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|1
1646823890000|2022-03-09 11:04:50|2642.1|2638.1|2640.9|2636.9|2642.1|2638.1|2640.9|2636.9|8
1646823900000|2022-03-09 11:05:00|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|1
1646823930000|2022-03-09 11:05:30|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|1
1646823960000|2022-03-09 11:06:00|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|0
1646823980000|2022-03-09 11:06:20|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2
1646824010000|2022-03-09 11:06:50|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|1
1646824020000|2022-03-09 11:07:00|2639.9|2635.9|2639.1|2635.1|2639.9|2635.9|2639.1|2635.1|1
1646824030000|2022-03-09 11:07:10|2638.4|2634.4|2637.3|2633.3|2638.4|2634.4|2637.1|2633.1|4
1646824040000|2022-03-09 11:07:20|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|1
1646824050000|2022-03-09 11:07:30|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|1
1646824080000|2022-03-09 11:08:00|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|5
1646824110000|2022-03-09 11:08:30|||||||||3
1646824120000|2022-03-09 11:08:40|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2
1646824140000|2022-03-09 11:09:00|2637.4|2633.4|2638.1|2634.1|2638.1|2634.1|2637.4|2633.4|0
1646824150000|2022-03-09 11:09:10|2637.9|2633.9|2636.6|2632.6|2637.9|2633.9|2636.6|2632.6|13
1646824160000|2022-03-09 11:09:20|2636.3|2632.3|2636.1|2632.1|2636.3|2632.3|2636.1|2632.1|0
1646824170000|2022-03-09 11:09:30|2636.3|2632.3|2636.1|2632.1|2636.6|2632.6|2636.1|2632.1|2
1646824180000|2022-03-09 11:09:40|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.1|2632.1|1
1646824200000|2022-03-09 11:10:00|2636.9|2632.9|2637.4|2633.4|2637.4|2633.4|2636.9|2632.9|1
1646824260000|2022-03-09 11:11:00|2637.7|2633.7|2637.4|2633.4|2637.9|2633.9|2637.4|2633.4|1
1646824280000|2022-03-09 11:11:20|2637.7|2633.7|2637.9|2633.9|2637.9|2633.9|2637.7|2633.7|0
1646824290000|2022-03-09 11:11:30|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2
1646824300000|2022-03-09 11:11:40|||||||||2
1646824330000|2022-03-09 11:12:10|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|0
1646824340000|2022-03-09 11:12:20|2637.7|2633.7|2637.4|2633.4|2637.7|2633.7|2637.4|2633.4|2
1646824360000|2022-03-09 11:12:40|2637.1|2633.1|2637.8|2633.8|2638.1|2634.1|2637.1|2633.1|1
1646824380000|2022-03-09 11:13:00|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|0
1646824430000|2022-03-09 11:13:50|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|0
1646824460000|2022-03-09 11:14:20|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2
1646824470000|2022-03-09 11:14:30|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|0
1646824490000|2022-03-09 11:14:50|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|0
1646824500000|2022-03-09 11:15:00|2636.1|2632.1|2635.3|2631.3|2636.1|2632.1|2635.3|2631.3|2
1646824520000|2022-03-09 11:15:20|2636.1|2632.1|2635.8|2631.8|2636.1|2632.1|2635.8|2631.8|2
1646824560000|2022-03-09 11:16:00|2636.1|2632.1|2636.6|2632.6|2636.6|2632.6|2636.1|2632.1|3
1646824570000|2022-03-09 11:16:10|2636.9|2632.9|2638.4|2634.4|2638.4|2634.4|2636.9|2632.9|1
1646824580000|2022-03-09 11:16:20|2637.8|2633.8|2637.1|2633.1|2637.8|2633.8|2637.1|2633.1|5
1646824590000|2022-03-09 11:16:30|2636.1|2632.1|2636.6|2632.6|2636.6|2632.6|2636.1|2632.1|1
1646824620000|2022-03-09 11:17:00|2636.8|2632.8|2636.1|2632.1|2636.8|2632.8|2636.1|2632.1|23
1646824630000|2022-03-09 11:17:10|2636.5|2632.5|2636.6|2632.6|2636.8|2632.8|2636.5|2632.5|1
1646824670000|2022-03-09 11:17:50|2636.3|2632.3|2636.6|2632.6|2636.6|2632.6|2636.1|2632.1|3
1646824680000|2022-03-09 11:18:00|2637.1|2633.1|2638.4|2634.4|2638.4|2634.4|2637.1|2633.1|4
1646824720000|2022-03-09 11:18:40|2638.7|2634.7|2639.4|2635.4|2639.4|2635.4|2638.7|2634.7|2
1646824820000|2022-03-09 11:20:20|2639.1|2635.1|2638.4|2634.4|2639.1|2635.1|2638.4|2634.4|5
1646824840000|2022-03-09 11:20:40|2638.1|2634.1|2638.4|2634.4|2638.4|2634.4|2638.1|2634.1|0
1646824860000|2022-03-09 11:21:00|2639.1|2635.1|2638.6|2634.6|2639.1|2635.1|2638.6|2634.6|1
1646824890000|2022-03-09 11:21:30|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|0
1646824920000|2022-03-09 11:22:00|||||||||1
1646824940000|2022-03-09 11:22:20|2638.7|2634.7|2639.1|2635.1|2639.1|2635.1|2638.7|2634.7|0
1646824950000|2022-03-09 11:22:30|||||||||1
1646824970000|2022-03-09 11:22:50|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|4
1646824980000|2022-03-09 11:23:00|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2
1646825090000|2022-03-09 11:24:50|||||||||1
1646825100000|2022-03-09 11:25:00|2640.6|2636.6|2640.9|2636.9|2640.9|2636.9|2640.6|2636.6|1
1646825110000|2022-03-09 11:25:10|2642.4|2638.4|2642.9|2638.9|2642.9|2638.9|2642.4|2638.4|18
1646825120000|2022-03-09 11:25:20|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|17
1646825130000|2022-03-09 11:25:30|2643.6|2639.6|2642.4|2638.4|2643.6|2639.6|2642.4|2638.4|32
1646825150000|2022-03-09 11:25:50|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2642.8|2638.8|1
1646825200000|2022-03-09 11:26:40|2642.9|2638.9|2641.4|2637.4|2642.9|2638.9|2641.1|2637.1|2
1646825270000|2022-03-09 11:27:50|2640.1|2636.1|2639.4|2635.4|2640.1|2636.1|2639.4|2635.4|4
1646825280000|2022-03-09 11:28:00|2639.6|2635.6|2639.4|2635.4|2640.1|2636.1|2639.4|2635.4|0
1646825290000|2022-03-09 11:28:10|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|0
1646825340000|2022-03-09 11:29:00|2639.1|2635.1|2638.4|2634.4|2639.1|2635.1|2638.4|2634.4|1
1646825370000|2022-03-09 11:29:30|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|0
1646825380000|2022-03-09 11:29:40|2637.1|2633.1|2636.6|2632.6|2637.6|2633.6|2636.6|2632.6|1
1646825390000|2022-03-09 11:29:50|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|0
1646825400000|2022-03-09 11:30:00|||||||||12
1646825410000|2022-03-09 11:30:10|2636.5|2632.5|2637.1|2633.1|2637.1|2633.1|2636.5|2632.5|7
1646825430000|2022-03-09 11:30:30|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|2
1646825440000|2022-03-09 11:30:40|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|0
1646825450000|2022-03-09 11:30:50|2638.1|2634.1|2638.4|2634.4|2638.4|2634.4|2638.1|2634.1|15
1646825470000|2022-03-09 11:31:10|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|0
1646825480000|2022-03-09 11:31:20|2638.1|2634.1|2636.1|2632.1|2638.1|2634.1|2636.1|2632.1|7
1646825490000|2022-03-09 11:31:30|2636.4|2632.4|2637.1|2633.1|2637.1|2633.1|2636.4|2632.4|4
1646825530000|2022-03-09 11:32:10|2636.8|2632.8|2636.6|2632.6|2636.8|2632.8|2636.6|2632.6|1
1646825540000|2022-03-09 11:32:20|2637.1|2633.1|2636.8|2632.8|2637.1|2633.1|2636.8|2632.8|0
1646825550000|2022-03-09 11:32:30|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.1|2632.1|0
1646825560000|2022-03-09 11:32:40|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|0
1646825580000|2022-03-09 11:33:00|2636.8|2632.8|2636.1|2632.1|2636.8|2632.8|2636.1|2632.1|5
1646825610000|2022-03-09 11:33:30|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2
1646825700000|2022-03-09 11:35:00|2636.1|2632.1|2636.4|2632.4|2636.4|2632.4|2636.1|2632.1|4
1646825710000|2022-03-09 11:35:10|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|0
1646825730000|2022-03-09 11:35:30|2636.3|2632.3|2636.1|2632.1|2636.3|2632.3|2636.1|2632.1|0
1646825790000|2022-03-09 11:36:30|2636.3|2632.3|2636.6|2632.6|2636.6|2632.6|2636.3|2632.3|2
1646825800000|2022-03-09 11:36:40|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|0
1646825820000|2022-03-09 11:37:00|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|6
1646825870000|2022-03-09 11:37:50|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|7
1646825880000|2022-03-09 11:38:00|||||||||2
1646825890000|2022-03-09 11:38:10|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|0
1646825910000|2022-03-09 11:38:30|||||||||1
1646825940000|2022-03-09 11:39:00|||||||||1
1646825960000|2022-03-09 11:39:20|2636.4|2632.4|2636.1|2632.1|2636.4|2632.4|2636.1|2632.1|2
1646825970000|2022-03-09 11:39:30|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|1
1646826000000|2022-03-09 11:40:00|2636.1|2632.1|2636.6|2632.6|2636.6|2632.6|2636.1|2632.1|1
1646826010000|2022-03-09 11:40:10|2636.3|2632.3|2636.4|2632.4|2636.6|2632.6|2636.1|2632.1|0
1646826020000|2022-03-09 11:40:20|2636.1|2632.1|2633.1|2629.1|2636.4|2632.4|2632.8|2628.8|5
1646826030000|2022-03-09 11:40:30|2633.6|2629.6|2635.3|2631.3|2635.3|2631.3|2633.6|2629.6|1
1646826040000|2022-03-09 11:40:40|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|0
1646826050000|2022-03-09 11:40:50|2635.6|2631.6|2633.6|2629.6|2635.6|2631.6|2633.6|2629.6|3
1646826080000|2022-03-09 11:41:20|2633.3|2629.3|2633.4|2629.4|2633.4|2629.4|2632.4|2628.4|2
1646826090000|2022-03-09 11:41:30|2633.6|2629.6|2633.1|2629.1|2633.6|2629.6|2633.1|2629.1|3
1646826100000|2022-03-09 11:41:40|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.1|2629.1|0
1646826130000|2022-03-09 11:42:10|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|1
1646826140000|2022-03-09 11:42:20|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|1
1646826150000|2022-03-09 11:42:30|2632.1|2628.1|2632.4|2628.4|2632.4|2628.4|2632.1|2628.1|0
1646826160000|2022-03-09 11:42:40|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|0
1646826170000|2022-03-09 11:42:50|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|4
1646826180000|2022-03-09 11:43:00|2634.4|2630.4|2633.6|2629.6|2634.4|2630.4|2633.6|2629.6|0
1646826250000|2022-03-09 11:44:10|2635.4|2631.4|2635.6|2631.6|2635.6|2631.6|2635.1|2631.1|1
1646826260000|2022-03-09 11:44:20|2636.1|2632.1|2636.6|2632.6|2636.6|2632.6|2636.1|2632.1|1
1646826310000|2022-03-09 11:45:10|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|0
1646826340000|2022-03-09 11:45:40|2636.8|2632.8|2637.1|2633.1|2637.1|2633.1|2636.8|2632.8|0
1646826350000|2022-03-09 11:45:50|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2
1646826370000|2022-03-09 11:46:10|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|0
1646826380000|2022-03-09 11:46:20|2638.1|2634.1|2637.8|2633.8|2638.1|2634.1|2637.8|2633.8|0
1646826390000|2022-03-09 11:46:30|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|0
1646826420000|2022-03-09 11:47:00|2637.8|2633.8|2638.6|2634.6|2638.6|2634.6|2637.8|2633.8|1
1646826430000|2022-03-09 11:47:10|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|0
1646826480000|2022-03-09 11:48:00|2638.5|2634.5|2639.1|2635.1|2639.1|2635.1|2638.3|2634.3|2
1646826490000|2022-03-09 11:48:10|2638.8|2634.8|2639.1|2635.1|2639.1|2635.1|2638.8|2634.8|2
1646826500000|2022-03-09 11:48:20|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|0
1646826540000|2022-03-09 11:49:00|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|0
1646826590000|2022-03-09 11:49:50|2638|2634|2637.6|2633.6|2638|2634|2637.6|2633.6|0
1646826610000|2022-03-09 11:50:10|||||||||1
1646826710000|2022-03-09 11:51:50|2637.3|2633.3|2636.6|2632.6|2637.3|2633.3|2636.6|2632.6|10
1646826720000|2022-03-09 11:52:00|||||||||1
1646826730000|2022-03-09 11:52:10|||||||||1
1646826770000|2022-03-09 11:52:50|||||||||2
1646826790000|2022-03-09 11:53:10|2636.9|2632.9|2637.1|2633.1|2637.1|2633.1|2636.9|2632.9|1
1646826850000|2022-03-09 11:54:10|2635.6|2631.6|2636.6|2632.6|2637.4|2633.4|2635.6|2631.6|15
1646826860000|2022-03-09 11:54:20|2636.9|2632.9|2637.4|2633.4|2637.4|2633.4|2636.9|2632.9|1
1646826870000|2022-03-09 11:54:30|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|0
1646826940000|2022-03-09 11:55:40|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|5
1646826960000|2022-03-09 11:56:00|2637.3|2633.3|2637.6|2633.6|2637.6|2633.6|2637.3|2633.3|1
1646826990000|2022-03-09 11:56:30|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|0
1646827000000|2022-03-09 11:56:40|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|0
1646827010000|2022-03-09 11:56:50|2638.1|2634.1|2638.4|2634.4|2638.4|2634.4|2638.1|2634.1|9
1646827100000|2022-03-09 11:58:20|2638.1|2634.1|2637.4|2633.4|2638.1|2634.1|2637.4|2633.4|1
1646827110000|2022-03-09 11:58:30|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|0
1646827140000|2022-03-09 11:59:00|2637.3|2633.3|2635.1|2631.1|2637.3|2633.3|2635.1|2631.1|1
1646827150000|2022-03-09 11:59:10|2635.5|2631.5|2634.8|2630.8|2635.8|2631.8|2634.8|2630.8|1
1646827170000|2022-03-09 11:59:30|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|0
1646827190000|2022-03-09 11:59:50|||||||||1
1646827200000|2022-03-09 12:00:00|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|0
1646827210000|2022-03-09 12:00:10|2634.8|2630.8|2635.4|2631.4|2635.4|2631.4|2634.8|2630.8|4
1646827230000|2022-03-09 12:00:30|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|0
1646827260000|2022-03-09 12:01:00|2635.9|2631.9|2635.6|2631.6|2635.9|2631.9|2635.6|2631.6|0
1646827290000|2022-03-09 12:01:30|2635.3|2631.3|2635.4|2631.4|2635.4|2631.4|2635.3|2631.3|1
1646827300000|2022-03-09 12:01:40|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|0
1646827310000|2022-03-09 12:01:50|2635.3|2631.3|2635.6|2631.6|2635.6|2631.6|2635.1|2631.1|10
1646827330000|2022-03-09 12:02:10|2635.9|2631.9|2636.4|2632.4|2636.4|2632.4|2635.9|2631.9|2
1646827340000|2022-03-09 12:02:20|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|0
1646827350000|2022-03-09 12:02:30|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|0
1646827380000|2022-03-09 12:03:00|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|2637.1|2633.1|1
1646827420000|2022-03-09 12:03:40|||||||||1
1646827440000|2022-03-09 12:04:00|2637.6|2633.6|2638.6|2634.6|2638.6|2634.6|2637.6|2633.6|4
1646827470000|2022-03-09 12:04:30|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|3
1646827560000|2022-03-09 12:06:00|2638.4|2634.4|2639.1|2635.1|2639.1|2635.1|2638.4|2634.4|1
1646827600000|2022-03-09 12:06:40|2639.4|2635.4|2640.1|2636.1|2640.1|2636.1|2639.4|2635.4|5
1646827610000|2022-03-09 12:06:50|2639.4|2635.4|2637.4|2633.4|2639.4|2635.4|2637.1|2633.1|9
1646827620000|2022-03-09 12:07:00|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|0
1646827630000|2022-03-09 12:07:10|2638.6|2634.6|2638.4|2634.4|2638.6|2634.6|2638.4|2634.4|6
1646827640000|2022-03-09 12:07:20|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|0
1646827680000|2022-03-09 12:08:00|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|1
1646827800000|2022-03-09 12:10:00|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|2638.1|2634.1|4
1646827810000|2022-03-09 12:10:10|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|0
1646827840000|2022-03-09 12:10:40|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|0
1646827860000|2022-03-09 12:11:00|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|0
1646827920000|2022-03-09 12:12:00|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|14
1646827940000|2022-03-09 12:12:20|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|0
1646827980000|2022-03-09 12:13:00|2639.4|2635.4|2639.1|2635.1|2639.4|2635.4|2639.1|2635.1|7
1646827990000|2022-03-09 12:13:10|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|3
1646828030000|2022-03-09 12:13:50|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|1
1646828040000|2022-03-09 12:14:00|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|1
1646828050000|2022-03-09 12:14:10|2638.6|2634.6|2638.4|2634.4|2638.6|2634.6|2638.4|2634.4|0
1646828160000|2022-03-09 12:16:00|2638.8|2634.8|2638.1|2634.1|2638.8|2634.8|2638.1|2634.1|1
1646828250000|2022-03-09 12:17:30|2638.3|2634.3|2638.9|2634.9|2638.9|2634.9|2638.3|2634.3|1
1646828260000|2022-03-09 12:17:40|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|0
1646828270000|2022-03-09 12:17:50|2638.8|2634.8|2638.9|2634.9|2638.9|2634.9|2638.8|2634.8|0
1646828340000|2022-03-09 12:19:00|2638.4|2634.4|2637.9|2633.9|2638.4|2634.4|2637.9|2633.9|0
1646828370000|2022-03-09 12:19:30|||||||||6
1646828410000|2022-03-09 12:20:10|2638.1|2634.1|2636.1|2632.1|2638.1|2634.1|2636.1|2632.1|6
1646828420000|2022-03-09 12:20:20|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2
1646828440000|2022-03-09 12:20:40|2634.6|2630.6|2634.1|2630.1|2634.6|2630.6|2634.1|2630.1|0
1646828460000|2022-03-09 12:21:00|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|0
1646828480000|2022-03-09 12:21:20|||||||||1
1646828490000|2022-03-09 12:21:30|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|1
1646828500000|2022-03-09 12:21:40|2633.1|2629.1|2632.1|2628.1|2633.1|2629.1|2632.1|2628.1|0
1646828510000|2022-03-09 12:21:50|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|2
1646828530000|2022-03-09 12:22:10|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|0
1646828550000|2022-03-09 12:22:30|2631.3|2627.3|2631.8|2627.8|2631.8|2627.8|2631.3|2627.3|3
1646828580000|2022-03-09 12:23:00|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|1
1646828600000|2022-03-09 12:23:20|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|6
1646828610000|2022-03-09 12:23:30|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2
1646828640000|2022-03-09 12:24:00|||||||||2
1646828650000|2022-03-09 12:24:10|2632.1|2628.1|2631.4|2627.4|2632.8|2628.8|2631.1|2627.1|37
1646828660000|2022-03-09 12:24:20|2631.1|2627.1|2631.4|2627.4|2631.4|2627.4|2631.1|2627.1|0
1646828670000|2022-03-09 12:24:30|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|0
1646828690000|2022-03-09 12:24:50|2630.3|2626.3|2630.4|2626.4|2630.4|2626.4|2630.1|2626.1|2
1646828700000|2022-03-09 12:25:00|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|0
1646828730000|2022-03-09 12:25:30|2631.1|2627.1|2631.4|2627.4|2631.4|2627.4|2631.1|2627.1|0
1646828740000|2022-03-09 12:25:40|2631.1|2627.1|2631.4|2627.4|2631.4|2627.4|2631.1|2627.1|0
1646828770000|2022-03-09 12:26:10|2631.1|2627.1|2631.1|2627.1|2631.4|2627.4|2631.1|2627.1|1
1646828780000|2022-03-09 12:26:20|2631.4|2627.4|2631.1|2627.1|2631.4|2627.4|2631.1|2627.1|1
1646828790000|2022-03-09 12:26:30|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|2631.1|2627.1|0
1646828810000|2022-03-09 12:26:50|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|1
1646828820000|2022-03-09 12:27:00|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2
1646828870000|2022-03-09 12:27:50|2629.9|2625.9|2629.6|2625.6|2630.3|2626.3|2629.1|2625.1|7
1646828950000|2022-03-09 12:29:10|2629.3|2625.3|2629.1|2625.1|2629.3|2625.3|2629.1|2625.1|2
1646828980000|2022-03-09 12:29:40|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|5
1646829000000|2022-03-09 12:30:00|2629.6|2625.6|2629.9|2625.9|2629.9|2625.9|2629.6|2625.6|5
1646829040000|2022-03-09 12:30:40|2630.5|2626.5|2629.9|2625.9|2630.5|2626.5|2629.9|2625.9|6
1646829050000|2022-03-09 12:30:50|||||||||2
1646829060000|2022-03-09 12:31:00|2630.3|2626.3|2630.1|2626.1|2630.4|2626.4|2630.1|2626.1|5
1646829070000|2022-03-09 12:31:10|||||||||4
1646829090000|2022-03-09 12:31:30|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|0
1646829110000|2022-03-09 12:31:50|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2
1646829120000|2022-03-09 12:32:00|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|0
1646829130000|2022-03-09 12:32:10|2628.6|2624.6|2623.6|2619.6|2628.6|2624.6|2620.8|2616.8|39
1646829140000|2022-03-09 12:32:20|||||||||1
1646829150000|2022-03-09 12:32:30|2623.4|2619.4|2626.9|2622.9|2626.9|2622.9|2623.1|2619.1|7
1646829160000|2022-03-09 12:32:40|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2626.4|2622.4|3
1646829170000|2022-03-09 12:32:50|2627.4|2623.4|2626.4|2622.4|2627.4|2623.4|2626.4|2622.4|7
1646829180000|2022-03-09 12:33:00|2627.3|2623.3|2627.4|2623.4|2627.4|2623.4|2627.3|2623.3|0
1646829200000|2022-03-09 12:33:20|2626.4|2622.4|2627.4|2623.4|2627.4|2623.4|2626.4|2622.4|11
1646829210000|2022-03-09 12:33:30|2626.4|2622.4|2624.6|2620.6|2626.4|2622.4|2624.6|2620.6|11
1646829220000|2022-03-09 12:33:40|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|1
1646829280000|2022-03-09 12:34:40|2625.4|2621.4|2624.6|2620.6|2625.4|2621.4|2624.1|2620.1|6
1646829290000|2022-03-09 12:34:50|2624.1|2620.1|2624.6|2620.6|2625.4|2621.4|2624.1|2620.1|2
1646829310000|2022-03-09 12:35:10|2624.9|2620.9|2624.4|2620.4|2624.9|2620.9|2624.4|2620.4|4
1646829320000|2022-03-09 12:35:20|2624.1|2620.1|2624.4|2620.4|2624.4|2620.4|2624.1|2620.1|5
1646829330000|2022-03-09 12:35:30|2624.1|2620.1|2624.4|2620.4|2624.4|2620.4|2623.1|2619.1|11
1646829340000|2022-03-09 12:35:40|2623.4|2619.4|2623.6|2619.6|2624.4|2620.4|2623.1|2619.1|1
1646829350000|2022-03-09 12:35:50|2624.3|2620.3|2624.4|2620.4|2624.4|2620.4|2624.3|2620.3|0
1646829360000|2022-03-09 12:36:00|2624.8|2620.8|2624.4|2620.4|2625.1|2621.1|2624.4|2620.4|1
1646829370000|2022-03-09 12:36:10|2624.9|2620.9|2625.4|2621.4|2625.4|2621.4|2624.9|2620.9|3
1646829380000|2022-03-09 12:36:20|2625.1|2621.1|2622.9|2618.9|2625.1|2621.1|2622.9|2618.9|5
1646829390000|2022-03-09 12:36:30|2625.1|2621.1|2624.4|2620.4|2625.8|2621.8|2624.1|2620.1|8
1646829400000|2022-03-09 12:36:40|2624.1|2620.1|2622.4|2618.4|2624.1|2620.1|2622.1|2618.1|5
1646829410000|2022-03-09 12:36:50|2622.3|2618.3|2622.1|2618.1|2622.3|2618.3|2622.1|2618.1|0
1646829420000|2022-03-09 12:37:00|2621.8|2617.8|2616.5|2612.5|2621.8|2617.8|2616.3|2612.3|7
1646829430000|2022-03-09 12:37:10|2616.3|2612.3|2616.6|2612.6|2617.3|2613.3|2616.1|2612.1|13
1646829440000|2022-03-09 12:37:20|2616.1|2612.1|2614.2|2610.2|2616.6|2612.6|2614.2|2610.2|44
1646829450000|2022-03-09 12:37:30|2613.8|2609.8|2615|2611|2615.2|2611.2|2613.5|2609.5|6
1646829460000|2022-03-09 12:37:40|2615.5|2611.5|2615.5|2611.5|2616.5|2612.5|2615.5|2611.5|6
1646829470000|2022-03-09 12:37:50|2615.3|2611.3|2615|2611|2615.3|2611.3|2614.5|2610.5|14
1646829480000|2022-03-09 12:38:00|2615.2|2611.2|2614.5|2610.5|2616.8|2612.8|2614.5|2610.5|26
1646829490000|2022-03-09 12:38:10|2614|2610|2614.2|2610.2|2614.8|2610.8|2613.5|2609.5|5
1646829500000|2022-03-09 12:38:20|2613.5|2609.5|2613.2|2609.2|2613.5|2609.5|2613.2|2609.2|6
1646829510000|2022-03-09 12:38:30|2612.5|2608.5|2612.8|2608.8|2612.8|2608.8|2611.7|2607.7|23
1646829520000|2022-03-09 12:38:40|2613.8|2609.8|2614|2610|2614|2610|2613.5|2609.5|3
1646829530000|2022-03-09 12:38:50|2613.5|2609.5|2615.2|2611.2|2615.5|2611.5|2613.5|2609.5|3
1646829540000|2022-03-09 12:39:00|2615|2611|2616|2612|2616|2612|2614.5|2610.5|3
1646829550000|2022-03-09 12:39:10|2615.5|2611.5|2617.2|2613.2|2617.2|2613.2|2615.5|2611.5|3
1646829560000|2022-03-09 12:39:20|2617.5|2613.5|2617|2613|2617.5|2613.5|2616.8|2612.8|3
1646829570000|2022-03-09 12:39:30|2617.5|2613.5|2616|2612|2617.5|2613.5|2616|2612|10
1646829580000|2022-03-09 12:39:40|2615.7|2611.7|2616.2|2612.2|2616.2|2612.2|2614.7|2610.7|4
1646829590000|2022-03-09 12:39:50|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|0
1646829600000|2022-03-09 12:40:00|2616.2|2612.2|2616.5|2612.5|2616.5|2612.5|2616.2|2612.2|3
1646829610000|2022-03-09 12:40:10|2616.2|2612.2|2617.5|2613.5|2617.5|2613.5|2616.2|2612.2|7
1646829630000|2022-03-09 12:40:30|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|1
1646829640000|2022-03-09 12:40:40|2618.5|2614.5|2618.5|2614.5|2619|2615|2618.5|2614.5|4
1646829660000|2022-03-09 12:41:00|||||||||1
1646829680000|2022-03-09 12:41:20|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|5
1646829690000|2022-03-09 12:41:30|2619.5|2615.5|2619|2615|2619.5|2615.5|2619|2615|1
1646829700000|2022-03-09 12:41:40|2619.3|2615.3|2619.3|2615.3|2619.3|2615.3|2619.3|2615.3|0
1646829710000|2022-03-09 12:41:50|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|4
1646829720000|2022-03-09 12:42:00|||||||||1
1646829740000|2022-03-09 12:42:20|||||||||1
1646829760000|2022-03-09 12:42:40|2618.8|2614.8|2618.5|2614.5|2618.8|2614.8|2618.5|2614.5|7
1646829780000|2022-03-09 12:43:00|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619|2615|1
1646829830000|2022-03-09 12:43:50|||||||||1
1646829840000|2022-03-09 12:44:00|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|20
1646829850000|2022-03-09 12:44:10|2618.2|2614.2|2619.5|2615.5|2619.5|2615.5|2618.2|2614.2|3
1646829860000|2022-03-09 12:44:20|2622.1|2618.1|2623.3|2619.3|2623.3|2619.3|2622.1|2618.1|31
1646829870000|2022-03-09 12:44:30|2623.5|2619.5|2623.8|2619.8|2624.1|2620.1|2623.5|2619.5|4
1646829880000|2022-03-09 12:44:40|2623.5|2619.5|2623.8|2619.8|2623.8|2619.8|2623.5|2619.5|1
1646829890000|2022-03-09 12:44:50|2624.1|2620.1|2624.8|2620.8|2624.8|2620.8|2624.1|2620.1|4
1646829900000|2022-03-09 12:45:00|||||||||1
1646829920000|2022-03-09 12:45:20|2625.1|2621.1|2625.5|2621.5|2625.5|2621.5|2625.1|2621.1|1
1646829930000|2022-03-09 12:45:30|2625.3|2621.3|2625.3|2621.3|2625.5|2621.5|2625.3|2621.3|2
1646829940000|2022-03-09 12:45:40|2625.7|2621.7|2625.8|2621.8|2626.6|2622.6|2625.7|2621.7|1
1646829970000|2022-03-09 12:46:10|2625.3|2621.3|2625.3|2621.3|2625.3|2621.3|2625.3|2621.3|3
1646829980000|2022-03-09 12:46:20|2625.5|2621.5|2625.8|2621.8|2626.1|2622.1|2625.5|2621.5|1
1646830010000|2022-03-09 12:46:50|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|8
1646830020000|2022-03-09 12:47:00|2625.6|2621.6|2625.8|2621.8|2625.8|2621.8|2625.6|2621.6|0
1646830030000|2022-03-09 12:47:10|2625.3|2621.3|2625.8|2621.8|2625.8|2621.8|2624.8|2620.8|1
1646830040000|2022-03-09 12:47:20|2626.3|2622.3|2626.3|2622.3|2626.3|2622.3|2626.3|2622.3|0
1646830050000|2022-03-09 12:47:30|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|1
1646830060000|2022-03-09 12:47:40|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|1
1646830070000|2022-03-09 12:47:50|2627.6|2623.6|2626.8|2622.8|2627.6|2623.6|2626.8|2622.8|1
1646830090000|2022-03-09 12:48:10|2626.6|2622.6|2626.8|2622.8|2626.8|2622.8|2626.6|2622.6|1
1646830100000|2022-03-09 12:48:20|||||||||1
1646830110000|2022-03-09 12:48:30|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|1
1646830130000|2022-03-09 12:48:50|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|1
1646830140000|2022-03-09 12:49:00|2628.3|2624.3|2627.8|2623.8|2628.3|2624.3|2627.8|2623.8|1
1646830150000|2022-03-09 12:49:10|2628.3|2624.3|2628.6|2624.6|2628.6|2624.6|2628.3|2624.3|1
1646830160000|2022-03-09 12:49:20|2628.8|2624.8|2629.3|2625.3|2629.8|2625.8|2628.8|2624.8|10
1646830170000|2022-03-09 12:49:30|2629.1|2625.1|2629.4|2625.4|2629.4|2625.4|2629.1|2625.1|0
1646830180000|2022-03-09 12:49:40|2629.1|2625.1|2629.6|2625.6|2629.6|2625.6|2629.1|2625.1|1
1646830190000|2022-03-09 12:49:50|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|0
1646830200000|2022-03-09 12:50:00|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|12
1646830210000|2022-03-09 12:50:10|2632.3|2628.3|2632.1|2628.1|2632.4|2628.4|2632.1|2628.1|1
1646830220000|2022-03-09 12:50:20|||||||||1
1646830230000|2022-03-09 12:50:30|2632.4|2628.4|2633.1|2629.1|2633.1|2629.1|2632.4|2628.4|1
1646830240000|2022-03-09 12:50:40|2633.3|2629.3|2631.6|2627.6|2633.3|2629.3|2631.6|2627.6|2
1646830260000|2022-03-09 12:51:00|2631.3|2627.3|2631.6|2627.6|2631.6|2627.6|2631.3|2627.3|1
1646830290000|2022-03-09 12:51:30|2631.3|2627.3|2630.6|2626.6|2631.3|2627.3|2630.6|2626.6|2
1646830300000|2022-03-09 12:51:40|2630.3|2626.3|2628|2624|2630.6|2626.6|2628|2624|15
1646830310000|2022-03-09 12:51:50|2627|2623|2626.1|2622.1|2627.8|2623.8|2626.1|2622.1|8
1646830320000|2022-03-09 12:52:00|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|5
1646830330000|2022-03-09 12:52:10|||||||||1
1646830350000|2022-03-09 12:52:30|2624.8|2620.8|2625.1|2621.1|2625.1|2621.1|2624.8|2620.8|4
1646830360000|2022-03-09 12:52:40|2625.5|2621.5|2625.8|2621.8|2625.8|2621.8|2625.5|2621.5|0
1646830370000|2022-03-09 12:52:50|2624|2620|2623.8|2619.8|2624|2620|2623.5|2619.5|3
1646830380000|2022-03-09 12:53:00|2624|2620|2624|2620|2624|2620|2624|2620|0
1646830390000|2022-03-09 12:53:10|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|0
1646830400000|2022-03-09 12:53:20|2623|2619|2623|2619|2623|2619|2623|2619|0
1646830420000|2022-03-09 12:53:40|2622.6|2618.6|2621.5|2617.5|2622.6|2618.6|2621.5|2617.5|9
1646830430000|2022-03-09 12:53:50|2621.3|2617.3|2622.8|2618.8|2622.8|2618.8|2620.8|2616.8|7
1646830450000|2022-03-09 12:54:10|2623.5|2619.5|2623|2619|2623.5|2619.5|2622.8|2618.8|0
1646830460000|2022-03-09 12:54:20|2623.3|2619.3|2622.8|2618.8|2623.5|2619.5|2622.8|2618.8|5
1646830480000|2022-03-09 12:54:40|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|2
1646830500000|2022-03-09 12:55:00|2622|2618|2622|2618|2622|2618|2622|2618|0
1646830510000|2022-03-09 12:55:10|2622.2|2618.2|2623|2619|2623|2619|2622.2|2618.2|8
1646830530000|2022-03-09 12:55:30|2622.8|2618.8|2622.8|2618.8|2622.8|2618.8|2622.8|2618.8|0
1646830540000|2022-03-09 12:55:40|2623|2619|2623|2619|2623|2619|2623|2619|1
1646830550000|2022-03-09 12:55:50|2622.8|2618.8|2622.8|2618.8|2622.8|2618.8|2622.8|2618.8|1
1646830560000|2022-03-09 12:56:00|2622.5|2618.5|2620.5|2616.5|2622.5|2618.5|2620.5|2616.5|4
1646830570000|2022-03-09 12:56:10|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|0
1646830580000|2022-03-09 12:56:20|2620.1|2616.1|2619.8|2615.8|2620.1|2616.1|2619.8|2615.8|1
1646830590000|2022-03-09 12:56:30|||||||||2
1646830600000|2022-03-09 12:56:40|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|0
1646830610000|2022-03-09 12:56:50|2619.3|2615.3|2620.8|2616.8|2620.8|2616.8|2619|2615|11
1646830620000|2022-03-09 12:57:00|2620.2|2616.2|2620.8|2616.8|2620.8|2616.8|2620.2|2616.2|20
1646830640000|2022-03-09 12:57:20|||||||||1
1646830660000|2022-03-09 12:57:40|2620.5|2616.5|2620.3|2616.3|2620.5|2616.5|2620.3|2616.3|0
1646830680000|2022-03-09 12:58:00|2620.8|2616.8|2621.3|2617.3|2621.3|2617.3|2620.5|2616.5|3
1646830700000|2022-03-09 12:58:20|||||||||5
1646830710000|2022-03-09 12:58:30|2621.8|2617.8|2622.3|2618.3|2622.3|2618.3|2621.8|2617.8|7
1646830720000|2022-03-09 12:58:40|2623.3|2619.3|2623.8|2619.8|2623.8|2619.8|2623.3|2619.3|1
1646830730000|2022-03-09 12:58:50|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|5
1646830740000|2022-03-09 12:59:00|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|0
1646830750000|2022-03-09 12:59:10|2624.1|2620.1|2626.8|2622.8|2626.8|2622.8|2624.1|2620.1|32
1646830760000|2022-03-09 12:59:20|2627.5|2623.5|2627.8|2623.8|2627.8|2623.8|2627.5|2623.5|1
1646830770000|2022-03-09 12:59:30|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|1
1646830780000|2022-03-09 12:59:40|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2
1646830790000|2022-03-09 12:59:50|2628.8|2624.8|2629.8|2625.8|2629.8|2625.8|2628.8|2624.8|1
1646830800000|2022-03-09 13:00:00|2630.3|2626.3|2632.1|2628.1|2632.1|2628.1|2630.3|2626.3|8
1646830810000|2022-03-09 13:00:10|2632.6|2628.6|2634.1|2630.1|2634.1|2630.1|2632.3|2628.3|16
1646830820000|2022-03-09 13:00:20|2633.1|2629.1|2630.6|2626.6|2633.1|2629.1|2630.6|2626.6|34
1646830830000|2022-03-09 13:00:30|2630.1|2626.1|2628.4|2624.4|2630.1|2626.1|2627.8|2623.8|20
1646830840000|2022-03-09 13:00:40|2628.8|2624.8|2631.4|2627.4|2631.4|2627.4|2628.8|2624.8|23
1646830850000|2022-03-09 13:00:50|2629.1|2625.1|2628.3|2624.3|2629.1|2625.1|2627.6|2623.6|19
1646830860000|2022-03-09 13:01:00|2628.4|2624.4|2628.9|2624.9|2628.9|2624.9|2628.4|2624.4|0
1646830870000|2022-03-09 13:01:10|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|1
1646830890000|2022-03-09 13:01:30|2626.1|2622.1|2626|2622|2626.6|2622.6|2626|2622|35
1646830900000|2022-03-09 13:01:40|2625.4|2621.4|2627.1|2623.1|2627.1|2623.1|2625.4|2621.4|9
1646830910000|2022-03-09 13:01:50|2625.3|2621.3|2624.6|2620.6|2625.3|2621.3|2624.6|2620.6|2
1646830920000|2022-03-09 13:02:00|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|0
1646830930000|2022-03-09 13:02:10|2625.6|2621.6|2625.4|2621.4|2625.6|2621.6|2625.4|2621.4|3
1646830960000|2022-03-09 13:02:40|2625.6|2621.6|2627.1|2623.1|2627.1|2623.1|2625.6|2621.6|4
1646830970000|2022-03-09 13:02:50|2627.4|2623.4|2626.1|2622.1|2627.6|2623.6|2626.1|2622.1|15
1646830980000|2022-03-09 13:03:00|2626.4|2622.4|2626.9|2622.9|2627.1|2623.1|2626.4|2622.4|15
1646830990000|2022-03-09 13:03:10|2627.1|2623.1|2627.4|2623.4|2627.4|2623.4|2627.1|2623.1|1
1646831000000|2022-03-09 13:03:20|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|0
1646831010000|2022-03-09 13:03:30|||||||||3
1646831020000|2022-03-09 13:03:40|2624.8|2620.8|2624.1|2620.1|2624.8|2620.8|2623.6|2619.6|5
1646831030000|2022-03-09 13:03:50|2623.8|2619.8|2624.1|2620.1|2624.1|2620.1|2623.6|2619.6|0
1646831050000|2022-03-09 13:04:10|2624.4|2620.4|2624.9|2620.9|2624.9|2620.9|2624.4|2620.4|5
1646831060000|2022-03-09 13:04:20|2625.1|2621.1|2622.9|2618.9|2625.1|2621.1|2621.8|2617.8|27
1646831070000|2022-03-09 13:04:30|2622.8|2618.8|2621.9|2617.9|2622.8|2618.8|2621.4|2617.4|6
1646831080000|2022-03-09 13:04:40|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|0
1646831090000|2022-03-09 13:04:50|2621.6|2617.6|2620.4|2616.4|2621.6|2617.6|2619.8|2615.8|25
1646831100000|2022-03-09 13:05:00|2620.6|2616.6|2621.6|2617.6|2621.6|2617.6|2620.6|2616.6|7
1646831110000|2022-03-09 13:05:10|2621.9|2617.9|2622.1|2618.1|2622.1|2618.1|2621.9|2617.9|1
1646831120000|2022-03-09 13:05:20|2621.8|2617.8|2621.5|2617.5|2622.1|2618.1|2621.5|2617.5|16
1646831130000|2022-03-09 13:05:30|2621.3|2617.3|2622.1|2618.1|2622.1|2618.1|2621.3|2617.3|15
1646831140000|2022-03-09 13:05:40|||||||||4
1646831190000|2022-03-09 13:06:30|||||||||3
1646831220000|2022-03-09 13:07:00|2620.4|2616.4|2621.1|2617.1|2621.1|2617.1|2620.1|2616.1|14
1646831230000|2022-03-09 13:07:10|2620.4|2616.4|2620.1|2616.1|2620.4|2616.4|2620.1|2616.1|5
1646831240000|2022-03-09 13:07:20|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|1
1646831250000|2022-03-09 13:07:30|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2
1646831260000|2022-03-09 13:07:40|2617.9|2613.9|2617.3|2613.3|2617.9|2613.9|2617.3|2613.3|10
1646831280000|2022-03-09 13:08:00|2618.1|2614.1|2618.4|2614.4|2618.4|2614.4|2617.8|2613.8|2
1646831290000|2022-03-09 13:08:10|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|0
1646831310000|2022-03-09 13:08:30|2618.4|2614.4|2618.1|2614.1|2618.5|2614.5|2618.1|2614.1|2
1646831330000|2022-03-09 13:08:50|||||||||1
1646831340000|2022-03-09 13:09:00|2619.4|2615.4|2620.5|2616.5|2620.5|2616.5|2619.4|2615.4|6
1646831370000|2022-03-09 13:09:30|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|0
1646831420000|2022-03-09 13:10:20|2619.8|2615.8|2620.1|2616.1|2620.1|2616.1|2619.8|2615.8|2
1646831430000|2022-03-09 13:10:30|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|0
1646831440000|2022-03-09 13:10:40|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|0
1646831490000|2022-03-09 13:11:30|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|2620.1|2616.1|0
1646831500000|2022-03-09 13:11:40|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|1
1646831520000|2022-03-09 13:12:00|2620.1|2616.1|2621|2617|2621|2617|2620.1|2616.1|10
1646831540000|2022-03-09 13:12:20|||||||||1
1646831550000|2022-03-09 13:12:30|||||||||10
1646831610000|2022-03-09 13:13:30|2622.1|2618.1|2621.1|2617.1|2622.1|2618.1|2621.1|2617.1|10
1646831640000|2022-03-09 13:14:00|2621|2617|2621|2617|2621|2617|2621|2617|0
1646831670000|2022-03-09 13:14:30|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|1
1646831710000|2022-03-09 13:15:10|||||||||1
1646831720000|2022-03-09 13:15:20|||||||||1
1646831740000|2022-03-09 13:15:40|||||||||1
1646831750000|2022-03-09 13:15:50|2620.8|2616.8|2619.8|2615.8|2620.8|2616.8|2619.6|2615.6|7
1646831760000|2022-03-09 13:16:00|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|0
1646831770000|2022-03-09 13:16:10|2619.8|2615.8|2620.1|2616.1|2620.1|2616.1|2619.8|2615.8|1
1646831780000|2022-03-09 13:16:20|2621.1|2617.1|2621.1|2617.1|2621.5|2617.5|2621.1|2617.1|3
1646831790000|2022-03-09 13:16:30|||||||||1
1646831800000|2022-03-09 13:16:40|||||||||1
1646831820000|2022-03-09 13:17:00|||||||||1
1646831830000|2022-03-09 13:17:10|||||||||1
1646831840000|2022-03-09 13:17:20|||||||||1
1646831850000|2022-03-09 13:17:30|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|6
1646831860000|2022-03-09 13:17:40|||||||||1
1646831870000|2022-03-09 13:17:50|||||||||6
1646831880000|2022-03-09 13:18:00|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|0
1646831900000|2022-03-09 13:18:20|||||||||1
1646831910000|2022-03-09 13:18:30|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|1
1646831920000|2022-03-09 13:18:40|||||||||1
1646831940000|2022-03-09 13:19:00|||||||||4
1646831960000|2022-03-09 13:19:20|||||||||2
1646831970000|2022-03-09 13:19:30|||||||||3
1646832000000|2022-03-09 13:20:00|||||||||1
1646832010000|2022-03-09 13:20:10|2619.5|2615.5|2620.5|2616.5|2620.5|2616.5|2619.5|2615.5|6
1646832020000|2022-03-09 13:20:20|2621.3|2617.3|2621.8|2617.8|2621.8|2617.8|2621.3|2617.3|2
1646832030000|2022-03-09 13:20:30|2621.5|2617.5|2620.5|2616.5|2621.5|2617.5|2620.5|2616.5|6
1646832040000|2022-03-09 13:20:40|2620.3|2616.3|2620.5|2616.5|2620.5|2616.5|2619.5|2615.5|8
1646832050000|2022-03-09 13:20:50|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|3
1646832060000|2022-03-09 13:21:00|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|0
1646832090000|2022-03-09 13:21:30|||||||||1
1646832100000|2022-03-09 13:21:40|||||||||2
1646832110000|2022-03-09 13:21:50|||||||||2
1646832120000|2022-03-09 13:22:00|2621|2617|2621|2617|2621|2617|2621|2617|2
1646832130000|2022-03-09 13:22:10|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|0
1646832140000|2022-03-09 13:22:20|||||||||1
1646832150000|2022-03-09 13:22:30|2620.3|2616.3|2620|2616|2620.3|2616.3|2619.3|2615.3|30
1646832160000|2022-03-09 13:22:40|2619|2615|2618.1|2614.1|2619|2615|2618.1|2614.1|3
1646832180000|2022-03-09 13:23:00|2617.3|2613.3|2617.6|2613.6|2617.6|2613.6|2616.3|2612.3|10
1646832190000|2022-03-09 13:23:10|2617.3|2613.3|2617.1|2613.1|2617.3|2613.3|2617.1|2613.1|0
1646832230000|2022-03-09 13:23:50|2617.5|2613.5|2617|2613|2617.5|2613.5|2617|2613|1
1646832240000|2022-03-09 13:24:00|||||||||2
1646832260000|2022-03-09 13:24:20|||||||||10
1646832290000|2022-03-09 13:24:50|2616.8|2612.8|2616.1|2612.1|2616.8|2612.8|2616.1|2612.1|1
1646832300000|2022-03-09 13:25:00|2616|2612|2616.1|2612.1|2616.1|2612.1|2616|2612|1
1646832320000|2022-03-09 13:25:20|2616.8|2612.8|2617|2613|2617|2613|2616.8|2612.8|2
1646832330000|2022-03-09 13:25:30|||||||||15
1646832350000|2022-03-09 13:25:50|||||||||1
1646832360000|2022-03-09 13:26:00|2616|2612|2616.1|2612.1|2616.1|2612.1|2616|2612|23
1646832370000|2022-03-09 13:26:10|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2
1646832380000|2022-03-09 13:26:20|2616.8|2612.8|2617|2613|2617|2613|2616.8|2612.8|1
1646832400000|2022-03-09 13:26:40|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|19
1646832410000|2022-03-09 13:26:50|2617.1|2613.1|2617.1|2613.1|2617.5|2613.5|2617.1|2613.1|12
1646832420000|2022-03-09 13:27:00|2617|2613|2616.1|2612.1|2617|2613|2615.3|2611.3|8
1646832430000|2022-03-09 13:27:10|2617|2613|2618.5|2614.5|2618.5|2614.5|2617|2613|7
1646832440000|2022-03-09 13:27:20|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|0
1646832450000|2022-03-09 13:27:30|2618.8|2614.8|2619.1|2615.1|2619.1|2615.1|2618.8|2614.8|1
1646832460000|2022-03-09 13:27:40|||||||||1
1646832470000|2022-03-09 13:27:50|||||||||1
1646832480000|2022-03-09 13:28:00|||||||||2
1646832490000|2022-03-09 13:28:10|||||||||1
1646832500000|2022-03-09 13:28:20|2618.5|2614.5|2618.1|2614.1|2618.5|2614.5|2618.1|2614.1|8
1646832530000|2022-03-09 13:28:50|2618.5|2614.5|2618.6|2614.6|2619.1|2615.1|2618.5|2614.5|5
1646832540000|2022-03-09 13:29:00|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|2618.6|2614.6|2
1646832550000|2022-03-09 13:29:10|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|2618.6|2614.6|1
1646832560000|2022-03-09 13:29:20|2618.8|2614.8|2618.6|2614.6|2619.1|2615.1|2618.6|2614.6|1
1646832570000|2022-03-09 13:29:30|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|1
1646832580000|2022-03-09 13:29:40|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2
1646832590000|2022-03-09 13:29:50|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618|2614|15
1646832630000|2022-03-09 13:30:30|2618|2614|2616.8|2612.8|2618|2614|2616.7|2612.7|26
1646832640000|2022-03-09 13:30:40|2618.1|2614.1|2615.1|2611.1|2618.1|2614.1|2615.1|2611.1|19
1646832650000|2022-03-09 13:30:50|2615.5|2611.5|2615.8|2611.8|2615.8|2611.8|2615.5|2611.5|2
1646832660000|2022-03-09 13:31:00|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|1
1646832670000|2022-03-09 13:31:10|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|3
1646832680000|2022-03-09 13:31:20|2614.1|2610.1|2615.1|2611.1|2615.1|2611.1|2614.1|2610.1|4
1646832690000|2022-03-09 13:31:30|2615.3|2611.3|2615.8|2611.8|2615.8|2611.8|2615.3|2611.3|5
1646832700000|2022-03-09 13:31:40|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|0
1646832710000|2022-03-09 13:31:50|2615.4|2611.4|2614.7|2610.7|2615.4|2611.4|2613.5|2609.5|46
1646832720000|2022-03-09 13:32:00|2614.3|2610.3|2614.5|2610.5|2614.7|2610.7|2614|2610|4
1646832730000|2022-03-09 13:32:10|2614.7|2610.7|2614.5|2610.5|2615.2|2611.2|2614.5|2610.5|7
1646832740000|2022-03-09 13:32:20|2614.8|2610.8|2615.2|2611.2|2615.2|2611.2|2614.8|2610.8|1
1646832770000|2022-03-09 13:32:50|2615.5|2611.5|2614.7|2610.7|2615.5|2611.5|2614.7|2610.7|14
1646832780000|2022-03-09 13:33:00|2613.7|2609.7|2613.5|2609.5|2614.7|2610.7|2613.5|2609.5|8
1646832790000|2022-03-09 13:33:10|2613.7|2609.7|2613.2|2609.2|2613.7|2609.7|2613.2|2609.2|5
1646832800000|2022-03-09 13:33:20|2612.7|2608.7|2613.5|2609.5|2613.5|2609.5|2612.7|2608.7|7
1646832820000|2022-03-09 13:33:40|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|0
1646832840000|2022-03-09 13:34:00|2614|2610|2614|2610|2614|2610|2614|2610|1
1646832850000|2022-03-09 13:34:10|2613.7|2609.7|2614|2610|2614|2610|2613.7|2609.7|1
1646832870000|2022-03-09 13:34:30|2613.7|2609.7|2612.2|2608.2|2613.7|2609.7|2611.7|2607.7|9
1646832880000|2022-03-09 13:34:40|2611.6|2607.6|2610.7|2606.7|2611.6|2607.6|2610.7|2606.7|12
1646832890000|2022-03-09 13:34:50|2606.5|2602.5|2606.8|2602.8|2608.5|2604.5|2605|2601|29
1646832900000|2022-03-09 13:35:00|2607|2603|2607.5|2603.5|2607.7|2603.7|2606.7|2602.7|10
1646832910000|2022-03-09 13:35:10|2607.2|2603.2|2606.5|2602.5|2607.2|2603.2|2606.5|2602.5|18
1646832920000|2022-03-09 13:35:20|2606.7|2602.7|2607.2|2603.2|2607.7|2603.7|2606.5|2602.5|20
1646832930000|2022-03-09 13:35:30|2607.5|2603.5|2606.7|2602.7|2607.5|2603.5|2606.7|2602.7|10
1646832940000|2022-03-09 13:35:40|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|14
1646832950000|2022-03-09 13:35:50|2606|2602|2606.7|2602.7|2606.7|2602.7|2606|2602|10
1646832960000|2022-03-09 13:36:00|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|3
1646832970000|2022-03-09 13:36:10|2607.7|2603.7|2608|2604|2608|2604|2607.7|2603.7|5
1646832980000|2022-03-09 13:36:20|2608.2|2604.2|2609.2|2605.2|2609.5|2605.5|2608.2|2604.2|8
1646832990000|2022-03-09 13:36:30|2609|2605|2609.5|2605.5|2609.5|2605.5|2609|2605|2
1646833000000|2022-03-09 13:36:40|2610.5|2606.5|2611|2607|2611|2607|2610.5|2606.5|2
1646833010000|2022-03-09 13:36:50|2611.3|2607.3|2611.2|2607.2|2611.5|2607.5|2611.2|2607.2|4
1646833020000|2022-03-09 13:37:00|2610.5|2606.5|2610.7|2606.7|2610.7|2606.7|2610.5|2606.5|1
1646833030000|2022-03-09 13:37:10|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|0
1646833040000|2022-03-09 13:37:20|2610.8|2606.8|2611.5|2607.5|2611.5|2607.5|2610.8|2606.8|5
1646833060000|2022-03-09 13:37:40|2612.1|2608.1|2612.5|2608.5|2613.5|2609.5|2612.1|2608.1|4
1646833070000|2022-03-09 13:37:50|||||||||2
1646833090000|2022-03-09 13:38:10|2611.5|2607.5|2612.5|2608.5|2612.5|2608.5|2611.5|2607.5|17
1646833110000|2022-03-09 13:38:30|2611.8|2607.8|2610.5|2606.5|2611.8|2607.8|2610.5|2606.5|13
1646833120000|2022-03-09 13:38:40|||||||||16
1646833140000|2022-03-09 13:39:00|2611.5|2607.5|2612.8|2608.8|2612.8|2608.8|2611.5|2607.5|7
1646833150000|2022-03-09 13:39:10|2613|2609|2613.2|2609.2|2613.2|2609.2|2613|2609|5
1646833170000|2022-03-09 13:39:30|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|2611.8|2607.8|13
1646833180000|2022-03-09 13:39:40|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|4
1646833200000|2022-03-09 13:40:00|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|0
1646833220000|2022-03-09 13:40:20|2613.5|2609.5|2613.3|2609.3|2613.8|2609.8|2613.3|2609.3|7
1646833230000|2022-03-09 13:40:30|||||||||2
1646833250000|2022-03-09 13:40:50|2613.8|2609.8|2613.5|2609.5|2613.8|2609.8|2613.5|2609.5|0
1646833270000|2022-03-09 13:41:10|2613.3|2609.3|2616.3|2612.3|2616.3|2612.3|2613.3|2609.3|6
1646833280000|2022-03-09 13:41:20|2616.5|2612.5|2614.8|2610.8|2617.5|2613.5|2614.5|2610.5|36
1646833290000|2022-03-09 13:41:30|2615.1|2611.1|2615.5|2611.5|2615.5|2611.5|2615.1|2611.1|0
1646833300000|2022-03-09 13:41:40|||||||||9
1646833310000|2022-03-09 13:41:50|2615.2|2611.2|2613.8|2609.8|2615.2|2611.2|2613.8|2609.8|21
1646833320000|2022-03-09 13:42:00|2613.2|2609.2|2613.5|2609.5|2614.5|2610.5|2613.2|2609.2|6
1646833340000|2022-03-09 13:42:20|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|1
1646833350000|2022-03-09 13:42:30|2614|2610|2614|2610|2614|2610|2614|2610|0
1646833360000|2022-03-09 13:42:40|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|1
1646833370000|2022-03-09 13:42:50|2614.5|2610.5|2616.8|2612.8|2616.8|2612.8|2614.5|2610.5|2
1646833380000|2022-03-09 13:43:00|2617.1|2613.1|2617.5|2613.5|2617.5|2613.5|2617.1|2613.1|0
1646833390000|2022-03-09 13:43:10|||||||||5
1646833400000|2022-03-09 13:43:20|2617.8|2613.8|2618.5|2614.5|2618.5|2614.5|2617.8|2613.8|1
1646833420000|2022-03-09 13:43:40|2618.8|2614.8|2619.5|2615.5|2620.5|2616.5|2618.8|2614.8|8
1646833430000|2022-03-09 13:43:50|2620.5|2616.5|2620|2616|2620.8|2616.8|2620|2616|13
1646833440000|2022-03-09 13:44:00|2619.8|2615.8|2620.5|2616.5|2620.5|2616.5|2619.8|2615.8|0
1646833450000|2022-03-09 13:44:10|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|1
1646833460000|2022-03-09 13:44:20|2620.5|2616.5|2620.8|2616.8|2620.8|2616.8|2620.5|2616.5|3
1646833470000|2022-03-09 13:44:30|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|0
1646833480000|2022-03-09 13:44:40|2620.3|2616.3|2620.5|2616.5|2620.5|2616.5|2620.3|2616.3|7
1646833500000|2022-03-09 13:45:00|2620.3|2616.3|2619|2615|2620.3|2616.3|2619|2615|6
1646833510000|2022-03-09 13:45:10|2619.3|2615.3|2617.8|2613.8|2619.5|2615.5|2617.8|2613.8|1
1646833520000|2022-03-09 13:45:20|2617.5|2613.5|2617.8|2613.8|2617.8|2613.8|2616.8|2612.8|8
1646833530000|2022-03-09 13:45:30|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|0
1646833540000|2022-03-09 13:45:40|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|0
1646833550000|2022-03-09 13:45:50|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|0
1646833560000|2022-03-09 13:46:00|2619.3|2615.3|2619.5|2615.5|2619.5|2615.5|2619.3|2615.3|2
1646833590000|2022-03-09 13:46:30|||||||||1
1646833610000|2022-03-09 13:46:50|2621.8|2617.8|2622.5|2618.5|2622.5|2618.5|2621.8|2617.8|7
1646833630000|2022-03-09 13:47:10|||||||||2
1646833640000|2022-03-09 13:47:20|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|6
1646833650000|2022-03-09 13:47:30|2622.5|2618.5|2621.8|2617.8|2622.5|2618.5|2621.8|2617.8|14
1646833660000|2022-03-09 13:47:40|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|1
1646833680000|2022-03-09 13:48:00|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|7
1646833690000|2022-03-09 13:48:10|2621.5|2617.5|2621.8|2617.8|2622.5|2618.5|2621.5|2617.5|2
1646833710000|2022-03-09 13:48:30|2622.1|2618.1|2622.5|2618.5|2622.5|2618.5|2622.1|2618.1|0
1646833720000|2022-03-09 13:48:40|||||||||2
1646833750000|2022-03-09 13:49:10|2623.5|2619.5|2623.8|2619.8|2623.8|2619.8|2623.5|2619.5|9
1646833770000|2022-03-09 13:49:30|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|3
1646833780000|2022-03-09 13:49:40|||||||||4
1646833790000|2022-03-09 13:49:50|||||||||2
1646833800000|2022-03-09 13:50:00|2623.8|2619.8|2623.5|2619.5|2623.8|2619.8|2623.5|2619.5|12
1646833810000|2022-03-09 13:50:10|2623.8|2619.8|2623.5|2619.5|2623.8|2619.8|2623.5|2619.5|13
1646833820000|2022-03-09 13:50:20|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|0
1646833840000|2022-03-09 13:50:40|2623.5|2619.5|2622.8|2618.8|2623.8|2619.8|2622.8|2618.8|15
1646833850000|2022-03-09 13:50:50|2623.3|2619.3|2622.8|2618.8|2623.3|2619.3|2622.8|2618.8|2
1646833870000|2022-03-09 13:51:10|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|0
1646833880000|2022-03-09 13:51:20|||||||||2
1646833890000|2022-03-09 13:51:30|||||||||1
1646833920000|2022-03-09 13:52:00|2622.8|2618.8|2622.5|2618.5|2622.8|2618.8|2622.5|2618.5|7
1646833950000|2022-03-09 13:52:30|2622.3|2618.3|2622|2618|2622.3|2618.3|2622|2618|1
1646833960000|2022-03-09 13:52:40|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|0
1646833980000|2022-03-09 13:53:00|2622.1|2618.1|2622.5|2618.5|2622.5|2618.5|2622.1|2618.1|1
1646833990000|2022-03-09 13:53:10|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|2
1646834000000|2022-03-09 13:53:20|2621.5|2617.5|2621.3|2617.3|2621.5|2617.5|2620.8|2616.8|3
1646834010000|2022-03-09 13:53:30|||||||||1
1646834020000|2022-03-09 13:53:40|2621.6|2617.6|2622.3|2618.3|2622.5|2618.5|2621.6|2617.6|9
1646834040000|2022-03-09 13:54:00|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2
1646834050000|2022-03-09 13:54:10|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|1
1646834070000|2022-03-09 13:54:30|2622.7|2618.7|2623.3|2619.3|2623.3|2619.3|2622.7|2618.7|4
1646834080000|2022-03-09 13:54:40|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|0
1646834100000|2022-03-09 13:55:00|2622.7|2618.7|2622.5|2618.5|2622.7|2618.7|2622.5|2618.5|7
1646834120000|2022-03-09 13:55:20|2622.8|2618.8|2622.8|2618.8|2622.8|2618.8|2622.8|2618.8|3
1646834130000|2022-03-09 13:55:30|2623|2619|2623.3|2619.3|2623.3|2619.3|2623|2619|0
1646834140000|2022-03-09 13:55:40|2623.5|2619.5|2623.3|2619.3|2623.5|2619.5|2623.3|2619.3|1
1646834170000|2022-03-09 13:56:10|||||||||1
1646834210000|2022-03-09 13:56:50|||||||||6
1646834220000|2022-03-09 13:57:00|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|1
1646834250000|2022-03-09 13:57:30|2623.3|2619.3|2622.8|2618.8|2623.3|2619.3|2622.5|2618.5|4
1646834270000|2022-03-09 13:57:50|2623.5|2619.5|2623.8|2619.8|2623.8|2619.8|2623.5|2619.5|4
1646834280000|2022-03-09 13:58:00|2623.5|2619.5|2623.8|2619.8|2623.8|2619.8|2623.5|2619.5|2
1646834300000|2022-03-09 13:58:20|||||||||5
1646834310000|2022-03-09 13:58:30|2624.1|2620.1|2624.5|2620.5|2624.5|2620.5|2624.1|2620.1|1
1646834320000|2022-03-09 13:58:40|||||||||3
1646834330000|2022-03-09 13:58:50|||||||||2
1646834340000|2022-03-09 13:59:00|||||||||11
1646834350000|2022-03-09 13:59:10|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|17
1646834360000|2022-03-09 13:59:20|||||||||6
1646834370000|2022-03-09 13:59:30|||||||||9
1646834380000|2022-03-09 13:59:40|||||||||16
1646834410000|2022-03-09 14:00:10|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|0
1646834440000|2022-03-09 14:00:40|2623.5|2619.5|2623.8|2619.8|2623.8|2619.8|2622.5|2618.5|18
1646834460000|2022-03-09 14:01:00|2622|2618|2621.8|2617.8|2622|2618|2621|2617|8
1646834500000|2022-03-09 14:01:40|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|8
1646834520000|2022-03-09 14:02:00|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|1
1646834530000|2022-03-09 14:02:10|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|1
1646834560000|2022-03-09 14:02:40|2619.5|2615.5|2618.8|2614.8|2619.5|2615.5|2617.2|2613.2|84
1646834570000|2022-03-09 14:02:50|2619.1|2615.1|2620|2616|2620|2616|2619.1|2615.1|4
1646834580000|2022-03-09 14:03:00|2620.2|2616.2|2618.8|2614.8|2620.2|2616.2|2618.8|2614.8|2
1646834590000|2022-03-09 14:03:10|2618.5|2614.5|2618.8|2614.8|2618.8|2614.8|2618.5|2614.5|15
1646834600000|2022-03-09 14:03:20|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|0
1646834640000|2022-03-09 14:04:00|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|0
1646834650000|2022-03-09 14:04:10|2619|2615|2619|2615|2619|2615|2619|2615|0
1646834660000|2022-03-09 14:04:20|2618.2|2614.2|2618|2614|2618.2|2614.2|2617.5|2613.5|16
1646834670000|2022-03-09 14:04:30|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|0
1646834680000|2022-03-09 14:04:40|2618|2614|2618.9|2614.9|2618.9|2614.9|2617.7|2613.7|6
1646834690000|2022-03-09 14:04:50|2619.2|2615.2|2619|2615|2619.2|2615.2|2619|2615|6
1646834700000|2022-03-09 14:05:00|2619.3|2615.3|2621.5|2617.5|2621.5|2617.5|2619.3|2615.3|7
1646834710000|2022-03-09 14:05:10|2622|2618|2622.5|2618.5|2622.5|2618.5|2622|2618|1
1646834720000|2022-03-09 14:05:20|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2
1646834730000|2022-03-09 14:05:30|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|0
1646834740000|2022-03-09 14:05:40|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|1
1646834760000|2022-03-09 14:06:00|2622.8|2618.8|2622.5|2618.5|2622.8|2618.8|2622.5|2618.5|1
1646834780000|2022-03-09 14:06:20|2622|2618|2621.5|2617.5|2622|2618|2621.5|2617.5|2
1646834790000|2022-03-09 14:06:30|2620.8|2616.8|2620.5|2616.5|2620.8|2616.8|2620.5|2616.5|3
1646834830000|2022-03-09 14:07:10|||||||||5
1646834840000|2022-03-09 14:07:20|||||||||1
1646834850000|2022-03-09 14:07:30|2620.9|2616.9|2620.7|2616.7|2620.9|2616.9|2620.7|2616.7|3
1646834880000|2022-03-09 14:08:00|2621|2617|2620.8|2616.8|2621.5|2617.5|2620.5|2616.5|1
1646834890000|2022-03-09 14:08:10|2620.5|2616.5|2620.8|2616.8|2620.8|2616.8|2620.5|2616.5|0
1646834900000|2022-03-09 14:08:20|2621|2617|2621.8|2617.8|2622.5|2618.5|2621|2617|11
1646834910000|2022-03-09 14:08:30|2622.1|2618.1|2622.7|2618.7|2622.7|2618.7|2622.1|2618.1|0
1646834930000|2022-03-09 14:08:50|2623|2619|2622.5|2618.5|2623.7|2619.7|2622.5|2618.5|13
1646834940000|2022-03-09 14:09:00|2622.2|2618.2|2621.2|2617.2|2622.2|2618.2|2620.7|2616.7|11
1646834950000|2022-03-09 14:09:10|2621.8|2617.8|2622.5|2618.5|2622.5|2618.5|2621.8|2617.8|0
1646834960000|2022-03-09 14:09:20|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|3
1646834970000|2022-03-09 14:09:30|2622.9|2618.9|2622.8|2618.8|2622.9|2618.9|2622.8|2618.8|1
1646834980000|2022-03-09 14:09:40|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|1
1646835110000|2022-03-09 14:11:50|||||||||3
1646835120000|2022-03-09 14:12:00|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2620.5|2616.5|7
1646835130000|2022-03-09 14:12:10|||||||||1
1646835140000|2022-03-09 14:12:20|2621.8|2617.8|2622|2618|2622.2|2618.2|2621.8|2617.8|2
1646835150000|2022-03-09 14:12:30|2621.8|2617.8|2621.5|2617.5|2621.8|2617.8|2621.5|2617.5|0
1646835160000|2022-03-09 14:12:40|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|0
1646835170000|2022-03-09 14:12:50|2621.8|2617.8|2621.5|2617.5|2622.1|2618.1|2621.5|2617.5|2
1646835200000|2022-03-09 14:13:20|2622|2618|2622|2618|2622|2618|2622|2618|0
1646835210000|2022-03-09 14:13:30|2623|2619|2623.5|2619.5|2623.5|2619.5|2623|2619|20
1646835220000|2022-03-09 14:13:40|2623.7|2619.7|2623.5|2619.5|2623.7|2619.7|2623.5|2619.5|3
1646835270000|2022-03-09 14:14:30|2623.3|2619.3|2623.5|2619.5|2623.5|2619.5|2623.3|2619.3|2
1646835300000|2022-03-09 14:15:00|2622.9|2618.9|2622.2|2618.2|2622.9|2618.9|2622.1|2618.1|11
1646835310000|2022-03-09 14:15:10|2622|2618|2622|2618|2622|2618|2622|2618|0
1646835320000|2022-03-09 14:15:20|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|0
1646835330000|2022-03-09 14:15:30|2621.8|2617.8|2622.2|2618.2|2622.5|2618.5|2621.5|2617.5|2
1646835350000|2022-03-09 14:15:50|2621.5|2617.5|2621.8|2617.8|2621.8|2617.8|2621.5|2617.5|1
1646835370000|2022-03-09 14:16:10|2621.5|2617.5|2620.5|2616.5|2621.8|2617.8|2620.5|2616.5|6
1646835380000|2022-03-09 14:16:20|2620.7|2616.7|2621.5|2617.5|2621.5|2617.5|2620.7|2616.7|3
1646835390000|2022-03-09 14:16:30|2622.1|2618.1|2622.5|2618.5|2622.5|2618.5|2622.1|2618.1|1
1646835410000|2022-03-09 14:16:50|2623.1|2619.1|2623.5|2619.5|2623.5|2619.5|2623.1|2619.1|2
1646835430000|2022-03-09 14:17:10|||||||||2
1646835450000|2022-03-09 14:17:30|2622.8|2618.8|2622.8|2618.8|2622.8|2618.8|2622.8|2618.8|11
1646835480000|2022-03-09 14:18:00|2623.1|2619.1|2623.5|2619.5|2623.5|2619.5|2623.1|2619.1|1
1646835520000|2022-03-09 14:18:40|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|0
1646835530000|2022-03-09 14:18:50|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|9
1646835550000|2022-03-09 14:19:10|2621.9|2617.9|2621|2617|2621.9|2617.9|2621|2617|3
1646835580000|2022-03-09 14:19:40|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|0
1646835600000|2022-03-09 14:20:00|2621|2617|2619.5|2615.5|2621|2617|2618.5|2614.5|18
1646835610000|2022-03-09 14:20:10|2618.9|2614.9|2619.2|2615.2|2619.2|2615.2|2618.5|2614.5|2
1646835620000|2022-03-09 14:20:20|2619.5|2615.5|2619.2|2615.2|2619.5|2615.5|2619.2|2615.2|0
1646835640000|2022-03-09 14:20:40|2618.5|2614.5|2619.2|2615.2|2619.5|2615.5|2618.5|2614.5|0
1646835660000|2022-03-09 14:21:00|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|3
1646835680000|2022-03-09 14:21:20|2620.2|2616.2|2621.8|2617.8|2621.8|2617.8|2620.2|2616.2|19
1646835690000|2022-03-09 14:21:30|2622|2618|2621.8|2617.8|2622.3|2618.3|2621.5|2617.5|5
1646835700000|2022-03-09 14:21:40|2621.5|2617.5|2621.5|2617.5|2621.8|2617.8|2621.5|2617.5|2
1646835710000|2022-03-09 14:21:50|2620.9|2616.9|2620.2|2616.2|2620.9|2616.9|2620.2|2616.2|6
1646835730000|2022-03-09 14:22:10|2620.5|2616.5|2619.8|2615.8|2620.5|2616.5|2619.8|2615.8|1
1646835750000|2022-03-09 14:22:30|2619.5|2615.5|2619.2|2615.2|2619.5|2615.5|2619.2|2615.2|3
1646835760000|2022-03-09 14:22:40|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|0
1646835800000|2022-03-09 14:23:20|2618.5|2614.5|2618.7|2614.7|2618.7|2614.7|2618.5|2614.5|6
1646835810000|2022-03-09 14:23:30|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|0
1646835820000|2022-03-09 14:23:40|2619.5|2615.5|2619|2615|2619.5|2615.5|2619|2615|4
1646835840000|2022-03-09 14:24:00|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|0
1646835850000|2022-03-09 14:24:10|2619.1|2615.1|2618.5|2614.5|2619.1|2615.1|2618.5|2614.5|4
1646835880000|2022-03-09 14:24:40|||||||||1
1646835890000|2022-03-09 14:24:50|||||||||5
1646835900000|2022-03-09 14:25:00|||||||||2
1646835920000|2022-03-09 14:25:20|||||||||1
1646835940000|2022-03-09 14:25:40|||||||||18
1646835950000|2022-03-09 14:25:50|||||||||1
1646835960000|2022-03-09 14:26:00|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|10
1646835970000|2022-03-09 14:26:10|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|0
1646835990000|2022-03-09 14:26:30|||||||||1
1646836040000|2022-03-09 14:27:20|||||||||2
1646836070000|2022-03-09 14:27:50|2619.9|2615.9|2619.8|2615.8|2620.2|2616.2|2619.5|2615.5|1
1646836100000|2022-03-09 14:28:20|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|0
1646836120000|2022-03-09 14:28:40|||||||||7
1646836130000|2022-03-09 14:28:50|||||||||1
1646836140000|2022-03-09 14:29:00|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|2
1646836180000|2022-03-09 14:29:40|2619.3|2615.3|2618.8|2614.8|2619.3|2615.3|2618.8|2614.8|2
1646836190000|2022-03-09 14:29:50|2619.1|2615.1|2619.3|2615.3|2619.3|2615.3|2619.1|2615.1|0
1646836200000|2022-03-09 14:30:00|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|3
1646836210000|2022-03-09 14:30:10|2619.3|2615.3|2618.5|2614.5|2619.3|2615.3|2618.5|2614.5|3
1646836220000|2022-03-09 14:30:20|||||||||7
1646836260000|2022-03-09 14:31:00|||||||||34
1646836270000|2022-03-09 14:31:10|||||||||1
1646836290000|2022-03-09 14:31:30|||||||||4
1646836300000|2022-03-09 14:31:40|2619|2615|2619.2|2615.2|2619.3|2615.3|2618.7|2614.7|10
1646836310000|2022-03-09 14:31:50|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|1
1646836330000|2022-03-09 14:32:10|||||||||17
1646836340000|2022-03-09 14:32:20|||||||||7
1646836380000|2022-03-09 14:33:00|2619.1|2615.1|2618|2614|2619.1|2615.1|2618|2614|31
1646836390000|2022-03-09 14:33:10|2616|2612|2613.8|2609.8|2616.2|2612.2|2613.5|2609.5|14
1646836400000|2022-03-09 14:33:20|||||||||8
1646836410000|2022-03-09 14:33:30|||||||||1
1646836420000|2022-03-09 14:33:40|||||||||1
1646836430000|2022-03-09 14:33:50|2614.1|2610.1|2615.3|2611.3|2615.3|2611.3|2614.1|2610.1|12
1646836440000|2022-03-09 14:34:00|2616.3|2612.3|2615.8|2611.8|2616.3|2612.3|2615.8|2611.8|3
1646836450000|2022-03-09 14:34:10|2615.5|2611.5|2615.8|2611.8|2615.8|2611.8|2615.3|2611.3|0
1646836460000|2022-03-09 14:34:20|2616.1|2612.1|2617.8|2613.8|2617.8|2613.8|2616.1|2612.1|2
1646836470000|2022-03-09 14:34:30|2618.1|2614.1|2617.8|2613.8|2618.3|2614.3|2617.3|2613.3|4
1646836500000|2022-03-09 14:35:00|2618.1|2614.1|2618.8|2614.8|2619.1|2615.1|2618.1|2614.1|3
1646836510000|2022-03-09 14:35:10|2619.1|2615.1|2619.5|2615.5|2619.5|2615.5|2619.1|2615.1|3
1646836520000|2022-03-09 14:35:20|2619.1|2615.1|2618.5|2614.5|2619.1|2615.1|2618.5|2614.5|19
1646836530000|2022-03-09 14:35:30|||||||||1
1646836550000|2022-03-09 14:35:50|2618|2614|2617.5|2613.5|2618|2614|2617.3|2613.3|13
1646836560000|2022-03-09 14:36:00|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|1
1646836570000|2022-03-09 14:36:10|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|0
1646836580000|2022-03-09 14:36:20|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|5
1646836590000|2022-03-09 14:36:30|2618.1|2614.1|2618.3|2614.3|2618.3|2614.3|2618.1|2614.1|0
1646836600000|2022-03-09 14:36:40|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|1
1646836610000|2022-03-09 14:36:50|||||||||5
1646836650000|2022-03-09 14:37:30|2618.3|2614.3|2618.3|2614.3|2618.3|2614.3|2618.3|2614.3|5
1646836660000|2022-03-09 14:37:40|2617.5|2613.5|2617.5|2613.5|2618.2|2614.2|2617.5|2613.5|11
1646836680000|2022-03-09 14:38:00|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|3
1646836690000|2022-03-09 14:38:10|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|0
1646836700000|2022-03-09 14:38:20|2618.3|2614.3|2621.5|2617.5|2621.5|2617.5|2618.3|2614.3|21
1646836710000|2022-03-09 14:38:30|2621.8|2617.8|2622.3|2618.3|2622.3|2618.3|2621.8|2617.8|5
1646836720000|2022-03-09 14:38:40|2622.8|2618.8|2623.3|2619.3|2623.3|2619.3|2622.8|2618.8|2
1646836730000|2022-03-09 14:38:50|||||||||3
1646836740000|2022-03-09 14:39:00|2623.5|2619.5|2624.3|2620.3|2624.3|2620.3|2623.5|2619.5|14
1646836750000|2022-03-09 14:39:10|||||||||1
1646836760000|2022-03-09 14:39:20|2623.5|2619.5|2623.3|2619.3|2624.3|2620.3|2622.5|2618.5|11
1646836770000|2022-03-09 14:39:30|2623.8|2619.8|2623.8|2619.8|2624.2|2620.2|2623.8|2619.8|1
1646836790000|2022-03-09 14:39:50|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|1
1646836800000|2022-03-09 14:40:00|2624.2|2620.2|2623.7|2619.7|2624.3|2620.3|2623.7|2619.7|2
1646836810000|2022-03-09 14:40:10|2624|2620|2623.5|2619.5|2624|2620|2623.5|2619.5|2
1646836830000|2022-03-09 14:40:30|2623.8|2619.8|2623.5|2619.5|2623.8|2619.8|2623.5|2619.5|2
1646836840000|2022-03-09 14:40:40|2624|2620|2623.5|2619.5|2624|2620|2623.5|2619.5|2
1646836850000|2022-03-09 14:40:50|2623.7|2619.7|2623.5|2619.5|2624|2620|2623.5|2619.5|2
1646836860000|2022-03-09 14:41:00|2623.7|2619.7|2623.5|2619.5|2624|2620|2623.5|2619.5|4
1646836870000|2022-03-09 14:41:10|2624|2620|2623.5|2619.5|2624|2620|2623.5|2619.5|2
1646836880000|2022-03-09 14:41:20|2623.7|2619.7|2623.5|2619.5|2624|2620|2623.5|2619.5|12
1646836890000|2022-03-09 14:41:30|2624|2620|2624.3|2620.3|2624.3|2620.3|2623.7|2619.7|4
1646836900000|2022-03-09 14:41:40|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|1
1646836920000|2022-03-09 14:42:00|2626.8|2622.8|2628.3|2624.3|2628.3|2624.3|2626.8|2622.8|38
1646836930000|2022-03-09 14:42:10|2628.5|2624.5|2628.8|2624.8|2628.8|2624.8|2628.5|2624.5|3
1646836940000|2022-03-09 14:42:20|2629.2|2625.2|2629.3|2625.3|2629.3|2625.3|2629.2|2625.2|16
1646836950000|2022-03-09 14:42:30|2629.2|2625.2|2628.7|2624.7|2629.2|2625.2|2628.7|2624.7|2
1646836970000|2022-03-09 14:42:50|2629.3|2625.3|2629.3|2625.3|2629.3|2625.3|2629.3|2625.3|3
1646836980000|2022-03-09 14:43:00|2629.5|2625.5|2629.3|2625.3|2629.5|2625.5|2629.3|2625.3|4
1646836990000|2022-03-09 14:43:10|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|2
1646837000000|2022-03-09 14:43:20|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2
1646837050000|2022-03-09 14:44:10|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|1
1646837100000|2022-03-09 14:45:00|2629.2|2625.2|2628.8|2624.8|2629.2|2625.2|2628.8|2624.8|9
1646837110000|2022-03-09 14:45:10|2629|2625|2629.3|2625.3|2629.3|2625.3|2629|2625|3
1646837120000|2022-03-09 14:45:20|||||||||1
1646837150000|2022-03-09 14:45:50|2628.7|2624.7|2625.5|2621.5|2628.7|2624.7|2625.2|2621.2|50
1646837160000|2022-03-09 14:46:00|2625|2621|2625.3|2621.3|2625.3|2621.3|2625|2621|9
1646837170000|2022-03-09 14:46:10|2626.2|2622.2|2626.8|2622.8|2627|2623|2626.2|2622.2|5
1646837180000|2022-03-09 14:46:20|2627.3|2623.3|2627|2623|2627.3|2623.3|2627|2623|1
1646837190000|2022-03-09 14:46:30|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|0
1646837200000|2022-03-09 14:46:40|2627.8|2623.8|2627.7|2623.7|2628.2|2624.2|2627.3|2623.3|3
1646837220000|2022-03-09 14:47:00|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|0
1646837240000|2022-03-09 14:47:20|2630.3|2626.3|2629.3|2625.3|2630.3|2626.3|2629.3|2625.3|3
1646837250000|2022-03-09 14:47:30|2629.5|2625.5|2629.8|2625.8|2629.8|2625.8|2629.5|2625.5|6
1646837270000|2022-03-09 14:47:50|2630.2|2626.2|2631.2|2627.2|2631.2|2627.2|2630.2|2626.2|7
1646837280000|2022-03-09 14:48:00|2631.3|2627.3|2635.8|2631.8|2636.3|2632.3|2631.3|2627.3|56
1646837290000|2022-03-09 14:48:10|2636|2632|2635.8|2631.8|2636.3|2632.3|2635.8|2631.8|11
1646837300000|2022-03-09 14:48:20|2636.3|2632.3|2637.3|2633.3|2637.3|2633.3|2636.3|2632.3|4
1646837310000|2022-03-09 14:48:30|||||||||48
1646837320000|2022-03-09 14:48:40|2638|2634|2637.8|2633.8|2638.3|2634.3|2637.8|2633.8|10
1646837330000|2022-03-09 14:48:50|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|6
1646837340000|2022-03-09 14:49:00|2639.2|2635.2|2639.2|2635.2|2640.5|2636.5|2639.2|2635.2|27
1646837350000|2022-03-09 14:49:10|2639.3|2635.3|2639.7|2635.7|2640|2636|2639.3|2635.3|9
1646837360000|2022-03-09 14:49:20|2640|2636|2640.5|2636.5|2640.5|2636.5|2640|2636|1
1646837370000|2022-03-09 14:49:30|2640.2|2636.2|2640.7|2636.7|2641|2637|2640.2|2636.2|2
1646837380000|2022-03-09 14:49:40|2640.2|2636.2|2639.5|2635.5|2640.2|2636.2|2639.5|2635.5|8
1646837390000|2022-03-09 14:49:50|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|0
1646837400000|2022-03-09 14:50:00|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.2|2636.2|4
1646837410000|2022-03-09 14:50:10|2640.2|2636.2|2640.5|2636.5|2640.7|2636.7|2640.2|2636.2|4
1646837420000|2022-03-09 14:50:20|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2
1646837430000|2022-03-09 14:50:30|2640.5|2636.5|2641.2|2637.2|2641.2|2637.2|2640.5|2636.5|7
1646837450000|2022-03-09 14:50:50|||||||||6
1646837460000|2022-03-09 14:51:00|||||||||1
1646837470000|2022-03-09 14:51:10|||||||||14
1646837480000|2022-03-09 14:51:20|2640.2|2636.2|2642.2|2638.2|2643|2639|2640.2|2636.2|52
1646837490000|2022-03-09 14:51:30|2642|2638|2642|2638|2642|2638|2642|2638|16
1646837500000|2022-03-09 14:51:40|2643|2639|2643|2639|2643|2639|2643|2639|4
1646837510000|2022-03-09 14:51:50|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|4
1646837520000|2022-03-09 14:52:00|2642.2|2638.2|2642|2638|2642.2|2638.2|2642|2638|16
1646837530000|2022-03-09 14:52:10|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|19
1646837540000|2022-03-09 14:52:20|2641.8|2637.8|2642.5|2638.5|2643.5|2639.5|2641.8|2637.8|28
1646837550000|2022-03-09 14:52:30|2643|2639|2643|2639|2643|2639|2643|2639|0
1646837560000|2022-03-09 14:52:40|2643.3|2639.3|2643.2|2639.2|2644.5|2640.5|2643.2|2639.2|35
1646837580000|2022-03-09 14:53:00|2642|2638|2640.2|2636.2|2642|2638|2640.2|2636.2|16
1646837590000|2022-03-09 14:53:10|2639.2|2635.2|2640.2|2636.2|2640.2|2636.2|2639.2|2635.2|9
1646837600000|2022-03-09 14:53:20|2641.1|2637.1|2641.5|2637.5|2641.5|2637.5|2641.1|2637.1|1
1646837610000|2022-03-09 14:53:30|||||||||1
1646837620000|2022-03-09 14:53:40|2641.2|2637.2|2640.5|2636.5|2641.2|2637.2|2640.5|2636.5|10
1646837640000|2022-03-09 14:54:00|2640.2|2636.2|2638.2|2634.2|2640.2|2636.2|2638.2|2634.2|13
1646837650000|2022-03-09 14:54:10|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2
1646837660000|2022-03-09 14:54:20|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|0
1646837670000|2022-03-09 14:54:30|2640.2|2636.2|2640.5|2636.5|2640.5|2636.5|2640.2|2636.2|4
1646837680000|2022-03-09 14:54:40|2638.2|2634.2|2638|2634|2638.2|2634.2|2638|2634|8
1646837690000|2022-03-09 14:54:50|2638.2|2634.2|2637.5|2633.5|2638.2|2634.2|2636.5|2632.5|32
1646837700000|2022-03-09 14:55:00|2637.8|2633.8|2638.5|2634.5|2638.5|2634.5|2637.8|2633.8|1
1646837710000|2022-03-09 14:55:10|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|1
1646837720000|2022-03-09 14:55:20|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|0
1646837730000|2022-03-09 14:55:30|2640|2636|2640.3|2636.3|2640.3|2636.3|2640|2636|3
1646837740000|2022-03-09 14:55:40|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|0
1646837750000|2022-03-09 14:55:50|2640.2|2636.2|2640.5|2636.5|2640.5|2636.5|2639.2|2635.2|12
1646837770000|2022-03-09 14:56:10|2640|2636|2640|2636|2640|2636|2640|2636|7
1646837780000|2022-03-09 14:56:20|2640.2|2636.2|2639.5|2635.5|2640.2|2636.2|2639.2|2635.2|8
1646837790000|2022-03-09 14:56:30|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|0
1646837800000|2022-03-09 14:56:40|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|1
1646837810000|2022-03-09 14:56:50|||||||||9
1646837820000|2022-03-09 14:57:00|2639.2|2635.2|2639.5|2635.5|2639.5|2635.5|2639.2|2635.2|2
1646837830000|2022-03-09 14:57:10|||||||||2
1646837840000|2022-03-09 14:57:20|2639.2|2635.2|2639.5|2635.5|2639.5|2635.5|2639.2|2635.2|2
1646837850000|2022-03-09 14:57:30|2638.9|2634.9|2637|2633|2638.9|2634.9|2636.5|2632.5|18
1646837860000|2022-03-09 14:57:40|2637.2|2633.2|2638.2|2634.2|2638.2|2634.2|2637.2|2633.2|3
1646837880000|2022-03-09 14:58:00|2638|2634|2636.2|2632.2|2638|2634|2636.2|2632.2|3
1646837890000|2022-03-09 14:58:10|2635.8|2631.8|2635.2|2631.2|2635.8|2631.8|2635.2|2631.2|5
1646837900000|2022-03-09 14:58:20|2636|2632|2634.2|2630.2|2636|2632|2634.2|2630.2|9
1646837910000|2022-03-09 14:58:30|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|3
1646837920000|2022-03-09 14:58:40|2635.2|2631.2|2635.5|2631.5|2635.5|2631.5|2634.5|2630.5|2
1646837950000|2022-03-09 14:59:10|2635.2|2631.2|2635.2|2631.2|2635.5|2631.5|2635|2631|0
1646837960000|2022-03-09 14:59:20|||||||||1
1646837970000|2022-03-09 14:59:30|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|1
1646837990000|2022-03-09 14:59:50|2635.8|2631.8|2637.5|2633.5|2637.5|2633.5|2635.8|2631.8|6
1646838000000|2022-03-09 15:00:00|2637.1|2633.1|2636.5|2632.5|2637.1|2633.1|2636|2632|19
1646838010000|2022-03-09 15:00:10|2636.1|2632.1|2633.8|2629.8|2636.1|2632.1|2633.8|2629.8|7
1646838020000|2022-03-09 15:00:20|2634|2630|2633.7|2629.7|2634.2|2630.2|2633.7|2629.7|0
1646838040000|2022-03-09 15:00:40|2634|2630|2635.5|2631.5|2635.5|2631.5|2634|2630|6
1646838060000|2022-03-09 15:01:00|2635.8|2631.8|2635.8|2631.8|2636.2|2632.2|2635.8|2631.8|2
1646838070000|2022-03-09 15:01:10|2636.2|2632.2|2637.5|2633.5|2637.5|2633.5|2636.2|2632.2|2
1646838080000|2022-03-09 15:01:20|2637.3|2633.3|2636.5|2632.5|2637.3|2633.3|2634.5|2630.5|16
1646838090000|2022-03-09 15:01:30|||||||||1
1646838130000|2022-03-09 15:02:10|2636.2|2632.2|2636.5|2632.5|2636.5|2632.5|2636.2|2632.2|7
1646838160000|2022-03-09 15:02:40|2637.5|2633.5|2637.8|2633.8|2638|2634|2637.5|2633.5|3
1646838170000|2022-03-09 15:02:50|2638.2|2634.2|2640|2636|2640|2636|2638.2|2634.2|8
1646838180000|2022-03-09 15:03:00|2639.3|2635.3|2638.3|2634.3|2639.3|2635.3|2638|2634|14
1646838190000|2022-03-09 15:03:10|2638.5|2634.5|2638.2|2634.2|2638.5|2634.5|2638.2|2634.2|7
1646838200000|2022-03-09 15:03:20|2638.8|2634.8|2639.3|2635.3|2639.3|2635.3|2638.8|2634.8|2
1646838210000|2022-03-09 15:03:30|2639|2635|2637.6|2633.6|2639|2635|2637.6|2633.6|9
1646838220000|2022-03-09 15:03:40|2637.8|2633.8|2637.5|2633.5|2638|2634|2637|2633|5
1646838230000|2022-03-09 15:03:50|2638|2634|2636|2632|2638|2634|2636|2632|2
1646838240000|2022-03-09 15:04:00|2637|2633|2637|2633|2637|2633|2637|2633|2
1646838250000|2022-03-09 15:04:10|2636.7|2632.7|2636.5|2632.5|2636.7|2632.7|2636.5|2632.5|4
1646838260000|2022-03-09 15:04:20|2636.2|2632.2|2635.5|2631.5|2636.2|2632.2|2635.5|2631.5|2
1646838270000|2022-03-09 15:04:30|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|0
1646838300000|2022-03-09 15:05:00|2635|2631|2635|2631|2635|2631|2635|2631|0
1646838320000|2022-03-09 15:05:20|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|8
1646838330000|2022-03-09 15:05:30|2634|2630|2634|2630|2634|2630|2634|2630|0
1646838340000|2022-03-09 15:05:40|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633|2629|15
1646838350000|2022-03-09 15:05:50|||||||||2
1646838360000|2022-03-09 15:06:00|2633.2|2629.2|2631.8|2627.8|2633.2|2629.2|2631.8|2627.8|12
1646838370000|2022-03-09 15:06:10|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|2631.2|2627.2|0
1646838380000|2022-03-09 15:06:20|2632.2|2628.2|2632.2|2628.2|2632.2|2628.2|2632.2|2628.2|0
1646838390000|2022-03-09 15:06:30|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|3
1646838400000|2022-03-09 15:06:40|2632.5|2628.5|2632.8|2628.8|2632.8|2628.8|2632.2|2628.2|3
1646838410000|2022-03-09 15:06:50|2632.7|2628.7|2632.7|2628.7|2633|2629|2632.3|2628.3|6
1646838420000|2022-03-09 15:07:00|2632.2|2628.2|2633.2|2629.2|2633.8|2629.8|2632.2|2628.2|5
1646838430000|2022-03-09 15:07:10|||||||||1
1646838440000|2022-03-09 15:07:20|2633.3|2629.3|2634.2|2630.2|2634.2|2630.2|2633.3|2629.3|11
1646838450000|2022-03-09 15:07:30|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|0
1646838460000|2022-03-09 15:07:40|2634.2|2630.2|2634.5|2630.5|2635.2|2631.2|2634.2|2630.2|6
1646838470000|2022-03-09 15:07:50|2634.8|2630.8|2635.2|2631.2|2635.2|2631.2|2634.8|2630.8|1
1646838480000|2022-03-09 15:08:00|2634.8|2630.8|2634.2|2630.2|2635|2631|2634.2|2630.2|3
1646838490000|2022-03-09 15:08:10|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|7
1646838500000|2022-03-09 15:08:20|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2
1646838510000|2022-03-09 15:08:30|2633.7|2629.7|2633.2|2629.2|2634|2630|2632.2|2628.2|10
1646838520000|2022-03-09 15:08:40|2633.7|2629.7|2634.2|2630.2|2634.2|2630.2|2633.7|2629.7|0
1646838540000|2022-03-09 15:09:00|2633.8|2629.8|2633.3|2629.3|2633.8|2629.8|2633.3|2629.3|5
1646838550000|2022-03-09 15:09:10|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|1
1646838560000|2022-03-09 15:09:20|2633.3|2629.3|2633.7|2629.7|2633.7|2629.7|2633.2|2629.2|0
1646838580000|2022-03-09 15:09:40|2633.3|2629.3|2632.7|2628.7|2633.7|2629.7|2632.3|2628.3|5
1646838590000|2022-03-09 15:09:50|2632.8|2628.8|2633.5|2629.5|2633.5|2629.5|2632.8|2628.8|2
1646838600000|2022-03-09 15:10:00|2634.2|2630.2|2633.7|2629.7|2634.2|2630.2|2633|2629|5
1646838610000|2022-03-09 15:10:10|2634|2630|2634.2|2630.2|2634.2|2630.2|2634|2630|2
1646838620000|2022-03-09 15:10:20|2633.3|2629.3|2632.8|2628.8|2633.3|2629.3|2632.3|2628.3|4
1646838650000|2022-03-09 15:10:50|2633.7|2629.7|2634.2|2630.2|2634.2|2630.2|2633.3|2629.3|4
1646838670000|2022-03-09 15:11:10|||||||||1
1646838690000|2022-03-09 15:11:30|2636.2|2632.2|2635.5|2631.5|2636.2|2632.2|2635.2|2631.2|17
1646838700000|2022-03-09 15:11:40|2633.7|2629.7|2633.3|2629.3|2633.7|2629.7|2633.3|2629.3|7
1646838710000|2022-03-09 15:11:50|2633.2|2629.2|2633.3|2629.3|2634.2|2630.2|2633.2|2629.2|12
1646838720000|2022-03-09 15:12:00|||||||||1
1646838740000|2022-03-09 15:12:20|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2
1646838750000|2022-03-09 15:12:30|||||||||1
1646838770000|2022-03-09 15:12:50|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|4
1646838780000|2022-03-09 15:13:00|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|5
1646838790000|2022-03-09 15:13:10|2633.3|2629.3|2633.2|2629.2|2633.3|2629.3|2632.2|2628.2|9
1646838800000|2022-03-09 15:13:20|2633.5|2629.5|2633.2|2629.2|2633.5|2629.5|2633.2|2629.2|1
1646838820000|2022-03-09 15:13:40|2633.5|2629.5|2633|2629|2633.5|2629.5|2633|2629|1
1646838830000|2022-03-09 15:13:50|2633.3|2629.3|2633|2629|2633.7|2629.7|2633|2629|2
1646838850000|2022-03-09 15:14:10|2631.3|2627.3|2630|2626|2631.3|2627.3|2630|2626|2
1646838860000|2022-03-09 15:14:20|2630.2|2626.2|2630.7|2626.7|2630.7|2626.7|2630|2626|1
1646838870000|2022-03-09 15:14:30|2630.2|2626.2|2630.2|2626.2|2630.5|2626.5|2630.2|2626.2|2
1646838890000|2022-03-09 15:14:50|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|0
1646838900000|2022-03-09 15:15:00|||||||||1
1646838910000|2022-03-09 15:15:10|2630.2|2626.2|2630.2|2626.2|2631|2627|2630.2|2626.2|3
1646838920000|2022-03-09 15:15:20|||||||||6
1646838930000|2022-03-09 15:15:30|2629.3|2625.3|2630.2|2626.2|2630.2|2626.2|2629.3|2625.3|5
1646838970000|2022-03-09 15:16:10|||||||||5
1646838980000|2022-03-09 15:16:20|2631|2627|2631.3|2627.3|2631.3|2627.3|2631|2627|4
1646838990000|2022-03-09 15:16:30|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|0
1646839000000|2022-03-09 15:16:40|2631.3|2627.3|2631.7|2627.7|2631.7|2627.7|2629.7|2625.7|13
1646839010000|2022-03-09 15:16:50|2632.2|2628.2|2632.7|2628.7|2632.7|2628.7|2632.2|2628.2|1
1646839030000|2022-03-09 15:17:10|2633|2629|2633|2629|2633|2629|2632.7|2628.7|1
1646839040000|2022-03-09 15:17:20|2633.8|2629.8|2635.5|2631.5|2635.5|2631.5|2633.7|2629.7|11
1646839050000|2022-03-09 15:17:30|2635.8|2631.8|2637.2|2633.2|2637.2|2633.2|2635.7|2631.7|4
1646839060000|2022-03-09 15:17:40|2637.8|2633.8|2639|2635|2639|2635|2637.8|2633.8|5
1646839070000|2022-03-09 15:17:50|2639.2|2635.2|2639|2635|2639.2|2635.2|2638.2|2634.2|17
1646839080000|2022-03-09 15:18:00|2639.2|2635.2|2640|2636|2640.5|2636.5|2639.2|2635.2|10
1646839090000|2022-03-09 15:18:10|2640.5|2636.5|2641|2637|2641|2637|2640.2|2636.2|7
1646839100000|2022-03-09 15:18:20|||||||||4
1646839110000|2022-03-09 15:18:30|2640.5|2636.5|2642|2638|2642|2638|2640|2636|19
1646839120000|2022-03-09 15:18:40|2641.7|2637.7|2642.5|2638.5|2642.5|2638.5|2641.5|2637.5|3
1646839130000|2022-03-09 15:18:50|2643|2639|2642|2638|2643|2639|2642|2638|22
1646839140000|2022-03-09 15:19:00|2642.8|2638.8|2642.2|2638.2|2643|2639|2642|2638|5
1646839150000|2022-03-09 15:19:10|2642|2638|2642|2638|2642|2638|2642|2638|0
1646839160000|2022-03-09 15:19:20|2642.6|2638.6|2642.5|2638.5|2643|2639|2642|2638|9
1646839170000|2022-03-09 15:19:30|2643|2639|2642.2|2638.2|2643|2639|2641.7|2637.7|8
1646839180000|2022-03-09 15:19:40|2642.8|2638.8|2642.2|2638.2|2643|2639|2642.2|2638.2|4
1646839190000|2022-03-09 15:19:50|2641.2|2637.2|2638.7|2634.7|2642|2638|2638.7|2634.7|18
1646839200000|2022-03-09 15:20:00|2637.8|2633.8|2637.2|2633.2|2639|2635|2636.2|2632.2|27
1646839220000|2022-03-09 15:20:20|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|6
1646839240000|2022-03-09 15:20:40|2637.2|2633.2|2638|2634|2638|2634|2637.2|2633.2|7
1646839250000|2022-03-09 15:20:50|2638.2|2634.2|2638.8|2634.8|2638.8|2634.8|2638.2|2634.2|2
1646839260000|2022-03-09 15:21:00|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|1
1646839280000|2022-03-09 15:21:20|2639.7|2635.7|2640.2|2636.2|2640.2|2636.2|2639.2|2635.2|6
1646839290000|2022-03-09 15:21:30|2640|2636|2640|2636|2640|2636|2640|2636|1
1646839300000|2022-03-09 15:21:40|2640.2|2636.2|2636.5|2632.5|2640.2|2636.2|2636.5|2632.5|12
1646839310000|2022-03-09 15:21:50|2636.7|2632.7|2638.7|2634.7|2638.7|2634.7|2636.7|2632.7|15
1646839320000|2022-03-09 15:22:00|2638.2|2634.2|2637.8|2633.8|2638.5|2634.5|2637.8|2633.8|10
1646839330000|2022-03-09 15:22:10|2638.2|2634.2|2639.2|2635.2|2639.2|2635.2|2638.2|2634.2|8
1646839340000|2022-03-09 15:22:20|2639.3|2635.3|2639.2|2635.2|2639.7|2635.7|2639.2|2635.2|4
1646839350000|2022-03-09 15:22:30|2640.2|2636.2|2639.3|2635.3|2640.2|2636.2|2639.3|2635.3|4
1646839360000|2022-03-09 15:22:40|2639.5|2635.5|2641|2637|2641|2637|2639.5|2635.5|5
1646839370000|2022-03-09 15:22:50|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|3
1646839380000|2022-03-09 15:23:00|2639.5|2635.5|2638.7|2634.7|2640.2|2636.2|2638.3|2634.3|6
1646839390000|2022-03-09 15:23:10|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|1
1646839400000|2022-03-09 15:23:20|2640|2636|2640.8|2636.8|2640.8|2636.8|2640|2636|26
1646839420000|2022-03-09 15:23:40|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2641.7|2637.7|9
1646839430000|2022-03-09 15:23:50|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2642.2|2638.2|63
1646839490000|2022-03-09 15:24:50|2642.2|2638.2|2642.7|2638.7|2642.7|2638.7|2641.5|2637.5|14
1646839500000|2022-03-09 15:25:00|2642.8|2638.8|2643.2|2639.2|2643.2|2639.2|2642.8|2638.8|0
1646839520000|2022-03-09 15:25:20|2642.8|2638.8|2642.7|2638.7|2642.8|2638.8|2641.2|2637.2|22
1646839530000|2022-03-09 15:25:30|2643|2639|2643|2639|2643|2639|2643|2639|0
1646839570000|2022-03-09 15:26:10|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|0
1646839590000|2022-03-09 15:26:30|2642.8|2638.8|2643.2|2639.2|2643.2|2639.2|2641.8|2637.8|8
1646839600000|2022-03-09 15:26:40|2643.3|2639.3|2643.2|2639.2|2643.3|2639.3|2643.2|2639.2|4
1646839610000|2022-03-09 15:26:50|2643.3|2639.3|2643.2|2639.2|2643.3|2639.3|2643.2|2639.2|19
1646839620000|2022-03-09 15:27:00|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|1
1646839630000|2022-03-09 15:27:10|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|5
1646839640000|2022-03-09 15:27:20|2644.5|2640.5|2644.2|2640.2|2644.5|2640.5|2643.8|2639.8|21
1646839650000|2022-03-09 15:27:30|2644.5|2640.5|2643.2|2639.2|2645.2|2641.2|2643.2|2639.2|8
1646839670000|2022-03-09 15:27:50|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|0
1646839680000|2022-03-09 15:28:00|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|3
1646839690000|2022-03-09 15:28:10|2643.7|2639.7|2643.8|2639.8|2643.8|2639.8|2643.3|2639.3|8
1646839720000|2022-03-09 15:28:40|2644.2|2640.2|2644.8|2640.8|2644.8|2640.8|2644.2|2640.2|1
1646839730000|2022-03-09 15:28:50|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|0
1646839740000|2022-03-09 15:29:00|2645.3|2641.3|2647.2|2643.2|2647.2|2643.2|2645.3|2641.3|23
1646839750000|2022-03-09 15:29:10|2646.5|2642.5|2647.2|2643.2|2647.2|2643.2|2646.2|2642.2|9
1646839760000|2022-03-09 15:29:20|2647.3|2643.3|2647.2|2643.2|2647.7|2643.7|2647.2|2643.2|2
1646839770000|2022-03-09 15:29:30|2647.3|2643.3|2647.7|2643.7|2647.7|2643.7|2647.3|2643.3|2
1646839780000|2022-03-09 15:29:40|2648|2644|2648|2644|2648|2644|2648|2644|1
1646839790000|2022-03-09 15:29:50|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|5
1646839800000|2022-03-09 15:30:00|2649|2645|2649|2645|2649|2645|2649|2645|32
1646839810000|2022-03-09 15:30:10|2648.7|2644.7|2648.2|2644.2|2648.7|2644.7|2648.2|2644.2|4
1646839830000|2022-03-09 15:30:30|2648.5|2644.5|2650|2646|2650|2646|2648.5|2644.5|9
1646839840000|2022-03-09 15:30:40|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.2|2645.2|2
1646839850000|2022-03-09 15:30:50|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|0
1646839860000|2022-03-09 15:31:00|||||||||1
1646839890000|2022-03-09 15:31:30|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|33
1646839900000|2022-03-09 15:31:40|||||||||1
1646839910000|2022-03-09 15:31:50|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|6
1646839920000|2022-03-09 15:32:00|2650|2646|2650|2646|2650|2646|2650|2646|10
1646839940000|2022-03-09 15:32:20|||||||||7
1646839950000|2022-03-09 15:32:30|||||||||3
1646839960000|2022-03-09 15:32:40|2649.2|2645.2|2650|2646|2650|2646|2649.2|2645.2|27
1646839970000|2022-03-09 15:32:50|||||||||5
1646840000000|2022-03-09 15:33:20|||||||||7
1646840010000|2022-03-09 15:33:30|2649.3|2645.3|2649.5|2645.5|2649.5|2645.5|2649.2|2645.2|2
1646840040000|2022-03-09 15:34:00|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|1
1646840050000|2022-03-09 15:34:10|2649|2645|2648.5|2644.5|2649|2645|2648.5|2644.5|3
1646840080000|2022-03-09 15:34:40|2648.8|2644.8|2649|2645|2649|2645|2648.8|2644.8|0
1646840100000|2022-03-09 15:35:00|2649.3|2645.3|2649|2645|2650|2646|2649|2645|6
1646840130000|2022-03-09 15:35:30|2650|2646|2650|2646|2650|2646|2650|2646|11
1646840140000|2022-03-09 15:35:40|2649|2645|2649|2645|2649.2|2645.2|2649|2645|15
1646840150000|2022-03-09 15:35:50|2650|2646|2649.5|2645.5|2650|2646|2649.5|2645.5|11
1646840170000|2022-03-09 15:36:10|2649.2|2645.2|2648.2|2644.2|2649.2|2645.2|2648.2|2644.2|6
1646840180000|2022-03-09 15:36:20|2648|2644|2648.2|2644.2|2648.2|2644.2|2647.7|2643.7|9
1646840200000|2022-03-09 15:36:40|2649|2645|2649|2645|2649|2645|2649|2645|5
1646840210000|2022-03-09 15:36:50|2649.2|2645.2|2649|2645|2649.2|2645.2|2649|2645|1
1646840220000|2022-03-09 15:37:00|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|0
1646840250000|2022-03-09 15:37:30|2650|2646|2650|2646|2650|2646|2650|2646|6
1646840270000|2022-03-09 15:37:50|||||||||6
1646840290000|2022-03-09 15:38:10|||||||||1
1646840330000|2022-03-09 15:38:50|2651|2647|2650.2|2646.2|2651|2647|2650.2|2646.2|8
1646840340000|2022-03-09 15:39:00|2648.7|2644.7|2648.2|2644.2|2648.7|2644.7|2648.2|2644.2|12
1646840350000|2022-03-09 15:39:10|2648|2644|2648|2644|2648|2644|2648|2644|0
1646840380000|2022-03-09 15:39:40|2647.7|2643.7|2646.3|2642.3|2647.7|2643.7|2646.3|2642.3|4
1646840390000|2022-03-09 15:39:50|2647|2643|2647|2643|2647|2643|2647|2643|5
1646840400000|2022-03-09 15:40:00|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|0
1646840410000|2022-03-09 15:40:10|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|9
1646840420000|2022-03-09 15:40:20|||||||||7
1646840430000|2022-03-09 15:40:30|2648|2644|2649.7|2645.7|2649.7|2645.7|2648|2644|5
1646840440000|2022-03-09 15:40:40|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|0
1646840460000|2022-03-09 15:41:00|2649.2|2645.2|2649.5|2645.5|2649.7|2645.7|2649.2|2645.2|3
1646840470000|2022-03-09 15:41:10|2649.7|2645.7|2649.2|2645.2|2649.7|2645.7|2649.2|2645.2|0
1646840490000|2022-03-09 15:41:30|2649|2645|2648.2|2644.2|2649|2645|2648.2|2644.2|15
1646840520000|2022-03-09 15:42:00|||||||||2
1646840530000|2022-03-09 15:42:10|||||||||7
1646840550000|2022-03-09 15:42:30|2648|2644|2648|2644|2648|2644|2648|2644|1
1646840560000|2022-03-09 15:42:40|||||||||3
1646840580000|2022-03-09 15:43:00|||||||||1
1646840590000|2022-03-09 15:43:10|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|4
1646840610000|2022-03-09 15:43:30|2648|2644|2646.5|2642.5|2648|2644|2646|2642|6
1646840680000|2022-03-09 15:44:40|2645.9|2641.9|2645.7|2641.7|2645.9|2641.9|2645.7|2641.7|9
1646840690000|2022-03-09 15:44:50|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|16
1646840700000|2022-03-09 15:45:00|2646.7|2642.7|2647.5|2643.5|2647.5|2643.5|2646.7|2642.7|11
1646840710000|2022-03-09 15:45:10|2646.9|2642.9|2645.9|2641.9|2646.9|2642.9|2645.9|2641.9|9
1646840720000|2022-03-09 15:45:20|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|1
1646840740000|2022-03-09 15:45:40|2646.3|2642.3|2646|2642|2646.3|2642.3|2646|2642|5
1646840770000|2022-03-09 15:46:10|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|0
1646840780000|2022-03-09 15:46:20|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2
1646840790000|2022-03-09 15:46:30|2646|2642|2646|2642|2646|2642|2646|2642|1
1646840810000|2022-03-09 15:46:50|2646.3|2642.3|2646.5|2642.5|2646.7|2642.7|2646.3|2642.3|4
1646840820000|2022-03-09 15:47:00|||||||||1
1646840850000|2022-03-09 15:47:30|2646.8|2642.8|2647|2643|2647|2643|2646.8|2642.8|8
1646840860000|2022-03-09 15:47:40|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|0
1646840880000|2022-03-09 15:48:00|2647.5|2643.5|2649.3|2645.3|2649.3|2645.3|2647.5|2643.5|4
1646840890000|2022-03-09 15:48:10|2649.5|2645.5|2651|2647|2651|2647|2649.5|2645.5|10
1646840900000|2022-03-09 15:48:20|2651.3|2647.3|2651|2647|2651.3|2647.3|2650.5|2646.5|4
1646840910000|2022-03-09 15:48:30|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|0
1646840920000|2022-03-09 15:48:40|||||||||1
1646840950000|2022-03-09 15:49:10|2650.3|2646.3|2651.3|2647.3|2651.3|2647.3|2650|2646|9
1646840960000|2022-03-09 15:49:20|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|1
1646840980000|2022-03-09 15:49:40|2652|2648|2652|2648|2652|2648|2652|2648|4
1646840990000|2022-03-09 15:49:50|||||||||8
1646841000000|2022-03-09 15:50:00|2652.3|2648.3|2651.2|2647.2|2652.3|2648.3|2651.2|2647.2|2
1646841010000|2022-03-09 15:50:10|2651.3|2647.3|2650.7|2646.7|2651.3|2647.3|2650.7|2646.7|3
1646841020000|2022-03-09 15:50:20|2649.5|2645.5|2650.3|2646.3|2650.3|2646.3|2649.5|2645.5|6
1646841030000|2022-03-09 15:50:30|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|6
1646841040000|2022-03-09 15:50:40|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|0
1646841080000|2022-03-09 15:51:20|2648.3|2644.3|2648|2644|2648.3|2644.3|2648|2644|16
1646841090000|2022-03-09 15:51:30|2647.7|2643.7|2647|2643|2647.7|2643.7|2647|2643|4
1646841110000|2022-03-09 15:51:50|2646.7|2642.7|2647.5|2643.5|2647.5|2643.5|2646.7|2642.7|2
1646841140000|2022-03-09 15:52:20|2647|2643|2647|2643|2647|2643|2647|2643|1
1646841150000|2022-03-09 15:52:30|||||||||4
1646841160000|2022-03-09 15:52:40|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|0
1646841170000|2022-03-09 15:52:50|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|3
1646841200000|2022-03-09 15:53:20|2648.2|2644.2|2648.3|2644.3|2648.3|2644.3|2648|2644|7
1646841210000|2022-03-09 15:53:30|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|4
1646841230000|2022-03-09 15:53:50|||||||||2
1646841250000|2022-03-09 15:54:10|||||||||2
1646841270000|2022-03-09 15:54:30|2647.9|2643.9|2649|2645|2649|2645|2647.9|2643.9|4
1646841300000|2022-03-09 15:55:00|2648.7|2644.7|2648.5|2644.5|2648.7|2644.7|2648.5|2644.5|0
1646841310000|2022-03-09 15:55:10|2648.9|2644.9|2649.2|2645.2|2649.2|2645.2|2648.9|2644.9|1
1646841320000|2022-03-09 15:55:20|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|0
1646841330000|2022-03-09 15:55:30|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|1
1646841360000|2022-03-09 15:56:00|2650|2646|2649.5|2645.5|2650|2646|2649.5|2645.5|0
1646841380000|2022-03-09 15:56:20|||||||||6
1646841450000|2022-03-09 15:57:30|||||||||1
1646841460000|2022-03-09 15:57:40|2649.8|2645.8|2650|2646|2650|2646|2649.8|2645.8|4
1646841470000|2022-03-09 15:57:50|||||||||1
1646841480000|2022-03-09 15:58:00|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|1
1646841540000|2022-03-09 15:59:00|||||||||2
1646841550000|2022-03-09 15:59:10|||||||||2
1646841560000|2022-03-09 15:59:20|2649.7|2645.7|2651.5|2647.5|2651.5|2647.5|2649.7|2645.7|6
1646841570000|2022-03-09 15:59:30|2651.8|2647.8|2650.9|2646.9|2651.8|2647.8|2650.9|2646.9|19
1646841580000|2022-03-09 15:59:40|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|0
1646841590000|2022-03-09 15:59:50|||||||||2
1646841600000|2022-03-09 16:00:00|2650.3|2646.3|2650.5|2646.5|2650.7|2646.7|2650.3|2646.3|44
1646841610000|2022-03-09 16:00:10|||||||||3
1646841620000|2022-03-09 16:00:20|2649.8|2645.8|2650.5|2646.5|2650.5|2646.5|2649.8|2645.8|8
1646841640000|2022-03-09 16:00:40|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2
1646841650000|2022-03-09 16:00:50|2649.3|2645.3|2648.5|2644.5|2649.3|2645.3|2648.5|2644.5|14
1646841660000|2022-03-09 16:01:00|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|9
1646841670000|2022-03-09 16:01:10|2649.2|2645.2|2649.4|2645.4|2649.4|2645.4|2648.9|2644.9|1
1646841690000|2022-03-09 16:01:30|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|0
1646841700000|2022-03-09 16:01:40|||||||||1
1646841740000|2022-03-09 16:02:20|2650.4|2646.4|2650.9|2646.9|2650.9|2646.9|2650.4|2646.4|11
1646841770000|2022-03-09 16:02:50|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|0
1646841790000|2022-03-09 16:03:10|2650.7|2646.7|2649.4|2645.4|2650.7|2646.7|2648.9|2644.9|13
1646841800000|2022-03-09 16:03:20|2649|2645|2649|2645|2649|2645|2649|2645|27
1646841810000|2022-03-09 16:03:30|||||||||1
1646841830000|2022-03-09 16:03:50|2648.7|2644.7|2646.7|2642.7|2648.7|2644.7|2646.7|2642.7|11
1646841840000|2022-03-09 16:04:00|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|1
1646841850000|2022-03-09 16:04:10|||||||||1
1646841870000|2022-03-09 16:04:30|||||||||7
1646841880000|2022-03-09 16:04:40|2647.2|2643.2|2647.5|2643.5|2647.5|2643.5|2647.2|2643.2|12
1646841890000|2022-03-09 16:04:50|2648.2|2644.2|2648.4|2644.4|2648.4|2644.4|2647.7|2643.7|3
1646841900000|2022-03-09 16:05:00|2648.5|2644.5|2648.5|2644.5|2649|2645|2648.5|2644.5|8
1646841910000|2022-03-09 16:05:10|||||||||1
1646841930000|2022-03-09 16:05:30|2649|2645|2649|2645|2649|2645|2649|2645|5
1646841940000|2022-03-09 16:05:40|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|0
1646841960000|2022-03-09 16:06:00|2649|2645|2649|2645|2649|2645|2649|2645|11
1646841990000|2022-03-09 16:06:30|2649.4|2645.4|2649.5|2645.5|2649.5|2645.5|2649.4|2645.4|0
1646842000000|2022-03-09 16:06:40|2650|2646|2649.7|2645.7|2650|2646|2649.7|2645.7|6
1646842020000|2022-03-09 16:07:00|2649.5|2645.5|2649.5|2645.5|2650.2|2646.2|2649.5|2645.5|4
1646842030000|2022-03-09 16:07:10|||||||||5
1646842060000|2022-03-09 16:07:40|||||||||1
1646842080000|2022-03-09 16:08:00|2649.2|2645.2|2648.5|2644.5|2649.4|2645.4|2648.5|2644.5|8
1646842090000|2022-03-09 16:08:10|2648.7|2644.7|2649.5|2645.5|2650.2|2646.2|2648.7|2644.7|22
1646842100000|2022-03-09 16:08:20|||||||||5
1646842110000|2022-03-09 16:08:30|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|6
1646842130000|2022-03-09 16:08:50|2649|2645|2649.2|2645.2|2649.2|2645.2|2648.7|2644.7|3
1646842140000|2022-03-09 16:09:00|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|0
1646842170000|2022-03-09 16:09:30|||||||||3
1646842190000|2022-03-09 16:09:50|||||||||1
1646842200000|2022-03-09 16:10:00|2649|2645|2649|2645|2649|2645|2649|2645|8
1646842210000|2022-03-09 16:10:10|2649.4|2645.4|2649.5|2645.5|2649.5|2645.5|2649.4|2645.4|0
1646842220000|2022-03-09 16:10:20|2649.4|2645.4|2648.7|2644.7|2649.5|2645.5|2648.7|2644.7|21
1646842230000|2022-03-09 16:10:30|2649.2|2645.2|2649.5|2645.5|2649.5|2645.5|2649.2|2645.2|18
1646842270000|2022-03-09 16:11:10|2649.4|2645.4|2649|2645|2649.4|2645.4|2649|2645|6
1646842280000|2022-03-09 16:11:20|2648.7|2644.7|2648|2644|2648.7|2644.7|2647.9|2643.9|5
1646842290000|2022-03-09 16:11:30|2648.2|2644.2|2649.7|2645.7|2649.7|2645.7|2648.2|2644.2|6
1646842300000|2022-03-09 16:11:40|||||||||3
1646842310000|2022-03-09 16:11:50|2648.7|2644.7|2648.2|2644.2|2648.7|2644.7|2648.2|2644.2|17
1646842320000|2022-03-09 16:12:00|2647.9|2643.9|2647.7|2643.7|2648.2|2644.2|2647.7|2643.7|9
1646842330000|2022-03-09 16:12:10|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|2647.7|2643.7|3
1646842340000|2022-03-09 16:12:20|2647.7|2643.7|2648.2|2644.2|2648.2|2644.2|2647.7|2643.7|3
1646842380000|2022-03-09 16:13:00|2647.7|2643.7|2648.2|2644.2|2648.5|2644.5|2647.7|2643.7|9
1646842390000|2022-03-09 16:13:10|2648|2644|2648|2644|2648|2644|2648|2644|3
1646842400000|2022-03-09 16:13:20|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|2
1646842420000|2022-03-09 16:13:40|||||||||5
1646842430000|2022-03-09 16:13:50|2647.9|2643.9|2648.5|2644.5|2648.5|2644.5|2647.7|2643.7|2
1646842440000|2022-03-09 16:14:00|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|4
1646842450000|2022-03-09 16:14:10|2648.4|2644.4|2648.2|2644.2|2648.4|2644.4|2648|2644|5
1646842460000|2022-03-09 16:14:20|2647.9|2643.9|2647.7|2643.7|2647.9|2643.9|2647.7|2643.7|0
1646842470000|2022-03-09 16:14:30|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2
1646842500000|2022-03-09 16:15:00|||||||||1
1646842510000|2022-03-09 16:15:10|2647.7|2643.7|2648.4|2644.4|2648.4|2644.4|2647.7|2643.7|10
1646842520000|2022-03-09 16:15:20|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|1
1646842530000|2022-03-09 16:15:30|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|4
1646842540000|2022-03-09 16:15:40|2647.4|2643.4|2645.7|2641.7|2647.4|2643.4|2645.7|2641.7|13
1646842560000|2022-03-09 16:16:00|2646|2642|2645.7|2641.7|2646|2642|2645.7|2641.7|4
1646842570000|2022-03-09 16:16:10|2646.2|2642.2|2646.7|2642.7|2646.7|2642.7|2646.2|2642.2|10
1646842590000|2022-03-09 16:16:30|2647.2|2643.2|2648|2644|2648|2644|2647.2|2643.2|5
1646842610000|2022-03-09 16:16:50|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|0
1646842620000|2022-03-09 16:17:00|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|0
1646842640000|2022-03-09 16:17:20|||||||||8
1646842650000|2022-03-09 16:17:30|2649.2|2645.2|2648.7|2644.7|2649.2|2645.2|2648.7|2644.7|3
1646842670000|2022-03-09 16:17:50|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|9
1646842680000|2022-03-09 16:18:00|||||||||3
1646842690000|2022-03-09 16:18:10|2650.2|2646.2|2650.2|2646.2|2650.2|2646.2|2650.2|2646.2|3
1646842720000|2022-03-09 16:18:40|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|0
1646842730000|2022-03-09 16:18:50|2650.7|2646.7|2649.7|2645.7|2650.7|2646.7|2649.7|2645.7|6
1646842740000|2022-03-09 16:19:00|||||||||2
1646842780000|2022-03-09 16:19:40|||||||||1
1646842790000|2022-03-09 16:19:50|||||||||3
1646842810000|2022-03-09 16:20:10|||||||||5
1646842830000|2022-03-09 16:20:30|2649.4|2645.4|2651.4|2647.4|2651.4|2647.4|2649.2|2645.2|17
1646842840000|2022-03-09 16:20:40|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|6
1646842850000|2022-03-09 16:20:50|2651.7|2647.7|2651.7|2647.7|2651.7|2647.7|2651.7|2647.7|0
1646842860000|2022-03-09 16:21:00|||||||||1
1646842880000|2022-03-09 16:21:20|||||||||24
1646842890000|2022-03-09 16:21:30|2652|2648|2652.2|2648.2|2652.2|2648.2|2652|2648|1
1646842900000|2022-03-09 16:21:40|2652.5|2648.5|2652.7|2648.7|2652.7|2648.7|2652.5|2648.5|1
1646842910000|2022-03-09 16:21:50|||||||||4
1646842920000|2022-03-09 16:22:00|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|1
1646842930000|2022-03-09 16:22:10|2651.7|2647.7|2651.7|2647.7|2651.7|2647.7|2650.9|2646.9|6
1646842980000|2022-03-09 16:23:00|||||||||10
1646843010000|2022-03-09 16:23:30|||||||||1
1646843020000|2022-03-09 16:23:40|||||||||5
1646843030000|2022-03-09 16:23:50|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|9
1646843040000|2022-03-09 16:24:00|||||||||3
1646843050000|2022-03-09 16:24:10|2652.1|2648.1|2651.7|2647.7|2652.1|2648.1|2651.7|2647.7|10
1646843060000|2022-03-09 16:24:20|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|7
1646843070000|2022-03-09 16:24:30|||||||||8
1646843080000|2022-03-09 16:24:40|||||||||1
1646843100000|2022-03-09 16:25:00|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|3
1646843120000|2022-03-09 16:25:20|||||||||3
1646843130000|2022-03-09 16:25:30|2654.5|2650.5|2654.7|2650.7|2654.7|2650.7|2654.5|2650.5|36
1646843140000|2022-03-09 16:25:40|||||||||1
1646843150000|2022-03-09 16:25:50|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|1
1646843160000|2022-03-09 16:26:00|2654.7|2650.7|2653.7|2649.7|2654.7|2650.7|2653.7|2649.7|7
1646843170000|2022-03-09 16:26:10|||||||||1
1646843190000|2022-03-09 16:26:30|||||||||1
1646843220000|2022-03-09 16:27:00|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2653.7|2649.7|27
1646843230000|2022-03-09 16:27:10|2655.5|2651.5|2657.4|2653.4|2657.4|2653.4|2655.5|2651.5|23
1646843240000|2022-03-09 16:27:20|2657|2653|2656|2652|2657.4|2653.4|2655.7|2651.7|8
1646843250000|2022-03-09 16:27:30|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|3
1646843260000|2022-03-09 16:27:40|2656.5|2652.5|2657.4|2653.4|2657.4|2653.4|2656.5|2652.5|6
1646843290000|2022-03-09 16:28:10|2656.5|2652.5|2656.5|2652.5|2656.5|2652.5|2656.4|2652.4|3
1646843300000|2022-03-09 16:28:20|2656.4|2652.4|2655.7|2651.7|2656.4|2652.4|2655.4|2651.4|4
1646843310000|2022-03-09 16:28:30|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|8
1646843320000|2022-03-09 16:28:40|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|12
1646843330000|2022-03-09 16:28:50|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|6
1646843340000|2022-03-09 16:29:00|2655.5|2651.5|2656.7|2652.7|2656.7|2652.7|2655|2651|7
1646843350000|2022-03-09 16:29:10|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2655.5|2651.5|7
1646843360000|2022-03-09 16:29:20|2656|2652|2656|2652|2656|2652|2655.7|2651.7|8
1646843370000|2022-03-09 16:29:30|||||||||1
1646843380000|2022-03-09 16:29:40|||||||||5
1646843390000|2022-03-09 16:29:50|||||||||1
1646843400000|2022-03-09 16:30:00|2655.7|2651.7|2656.2|2652.2|2656.2|2652.2|2655.7|2651.7|5
1646843410000|2022-03-09 16:30:10|2656|2652|2656.2|2652.2|2656.2|2652.2|2655.7|2651.7|4
1646843430000|2022-03-09 16:30:30|||||||||1
1646843440000|2022-03-09 16:30:40|2656.5|2652.5|2656.5|2652.5|2656.5|2652.5|2656.2|2652.2|4
1646843450000|2022-03-09 16:30:50|2656.4|2652.4|2655.7|2651.7|2656.4|2652.4|2655.7|2651.7|9
1646843460000|2022-03-09 16:31:00|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.5|2650.5|15
1646843470000|2022-03-09 16:31:10|||||||||2
1646843490000|2022-03-09 16:31:30|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|9
1646843500000|2022-03-09 16:31:40|||||||||2
1646843510000|2022-03-09 16:31:50|||||||||2
1646843520000|2022-03-09 16:32:00|2656.5|2652.5|2656.7|2652.7|2656.7|2652.7|2656.5|2652.5|8
1646843530000|2022-03-09 16:32:10|||||||||7
1646843550000|2022-03-09 16:32:30|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|11
1646843560000|2022-03-09 16:32:40|2657|2653|2657|2653|2657|2653|2657|2653|4
1646843570000|2022-03-09 16:32:50|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657|2653|10
1646843590000|2022-03-09 16:33:10|||||||||2
1646843600000|2022-03-09 16:33:20|||||||||3
1646843610000|2022-03-09 16:33:30|||||||||1
1646843620000|2022-03-09 16:33:40|2657.5|2653.5|2661.5|2657.5|2661.5|2657.5|2657.5|2653.5|66
1646843630000|2022-03-09 16:33:50|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|5
1646843640000|2022-03-09 16:34:00|2661.5|2657.5|2667.4|2663.4|2667.4|2663.4|2661.5|2657.5|35
1646843650000|2022-03-09 16:34:10|2668|2664|2668|2664|2668.5|2664.5|2668|2664|12
1646843660000|2022-03-09 16:34:20|2668.4|2664.4|2668.5|2664.5|2668.5|2664.5|2668.4|2664.4|2
1646843670000|2022-03-09 16:34:30|2671.4|2667.4|2670.5|2666.5|2671.4|2667.4|2670.5|2666.5|13
1646843680000|2022-03-09 16:34:40|2669.9|2665.9|2670.9|2666.9|2671|2667|2669.9|2665.9|7
1646843690000|2022-03-09 16:34:50|2671|2667|2671.4|2667.4|2671.9|2667.9|2671|2667|24
1646843700000|2022-03-09 16:35:00|2672|2668|2670.7|2666.7|2672|2668|2670.7|2666.7|13
1646843710000|2022-03-09 16:35:10|2670|2666|2670.7|2666.7|2670.9|2666.9|2670|2666|9
1646843720000|2022-03-09 16:35:20|2670.4|2666.4|2671.5|2667.5|2671.5|2667.5|2670.4|2666.4|13
1646843730000|2022-03-09 16:35:30|2672|2668|2671.4|2667.4|2672|2668|2671.4|2667.4|1
1646843740000|2022-03-09 16:35:40|||||||||2
1646843750000|2022-03-09 16:35:50|2670|2666|2669.7|2665.7|2670|2666|2669.7|2665.7|8
1646843760000|2022-03-09 16:36:00|2670.4|2666.4|2672.2|2668.2|2672.5|2668.5|2670.4|2666.4|16
1646843770000|2022-03-09 16:36:10|2671.7|2667.7|2672.5|2668.5|2672.5|2668.5|2671.7|2667.7|3
1646843790000|2022-03-09 16:36:30|||||||||2
1646843800000|2022-03-09 16:36:40|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|1
1646843810000|2022-03-09 16:36:50|2672|2668|2671.2|2667.2|2672|2668|2671|2667|6
1646843820000|2022-03-09 16:37:00|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|0
1646843830000|2022-03-09 16:37:10|2672|2668|2673.4|2669.4|2673.4|2669.4|2672|2668|37
1646843840000|2022-03-09 16:37:20|2673.2|2669.2|2673.7|2669.7|2674|2670|2673.2|2669.2|36
1646843850000|2022-03-09 16:37:30|2672.2|2668.2|2672.9|2668.9|2672.9|2668.9|2672.2|2668.2|21
1646843860000|2022-03-09 16:37:40|2672.5|2668.5|2672|2668|2672.5|2668.5|2671.7|2667.7|0
1646843870000|2022-03-09 16:37:50|2672.2|2668.2|2670.7|2666.7|2672.2|2668.2|2670.4|2666.4|53
1646843880000|2022-03-09 16:38:00|2670|2666|2668.9|2664.9|2670|2666|2668.7|2664.7|11
1646843890000|2022-03-09 16:38:10|2668.4|2664.4|2668.9|2664.9|2668.9|2664.9|2668.4|2664.4|1
1646843900000|2022-03-09 16:38:20|2669.9|2665.9|2669.4|2665.4|2669.9|2665.9|2669.4|2665.4|1
1646843910000|2022-03-09 16:38:30|2669.2|2665.2|2667.9|2663.9|2669.2|2665.2|2667.9|2663.9|9
1646843920000|2022-03-09 16:38:40|2667.4|2663.4|2667.9|2663.9|2667.9|2663.9|2667.4|2663.4|1
1646843930000|2022-03-09 16:38:50|2667.5|2663.5|2667.4|2663.4|2667.7|2663.7|2666.9|2662.9|2
1646843940000|2022-03-09 16:39:00|2667|2663|2666.9|2662.9|2667|2663|2666.7|2662.7|10
1646843950000|2022-03-09 16:39:10|2667.2|2663.2|2669.7|2665.7|2669.7|2665.7|2667.2|2663.2|7
1646843960000|2022-03-09 16:39:20|2669.4|2665.4|2670.5|2666.5|2670.5|2666.5|2669.2|2665.2|2
1646843970000|2022-03-09 16:39:30|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|4
1646843980000|2022-03-09 16:39:40|2670.5|2666.5|2670.5|2666.5|2671|2667|2670.5|2666.5|2
1646843990000|2022-03-09 16:39:50|||||||||2
1646844000000|2022-03-09 16:40:00|2670.2|2666.2|2668.3|2664.3|2670.2|2666.2|2668.2|2664.2|16
1646844010000|2022-03-09 16:40:10|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2
1646844020000|2022-03-09 16:40:20|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|0
1646844040000|2022-03-09 16:40:40|2669|2665|2668.4|2664.4|2669|2665|2668.4|2664.4|7
1646844050000|2022-03-09 16:40:50|2668.7|2664.7|2668.4|2664.4|2668.7|2664.7|2668.4|2664.4|5
1646844060000|2022-03-09 16:41:00|2668.7|2664.7|2668.4|2664.4|2668.7|2664.7|2668.4|2664.4|2
1646844070000|2022-03-09 16:41:10|2667.8|2663.8|2666.7|2662.7|2667.8|2663.8|2666.4|2662.4|7
1646844080000|2022-03-09 16:41:20|2666.4|2662.4|2665.9|2661.9|2666.4|2662.4|2665.2|2661.2|3
1646844090000|2022-03-09 16:41:30|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|0
1646844100000|2022-03-09 16:41:40|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2665.9|2661.9|3
1646844110000|2022-03-09 16:41:50|2666|2662|2665.9|2661.9|2666|2662|2665.9|2661.9|4
1646844120000|2022-03-09 16:42:00|2665.7|2661.7|2666.2|2662.2|2666.2|2662.2|2665.4|2661.4|3
1646844130000|2022-03-09 16:42:10|2666|2662|2665.7|2661.7|2666|2662|2665|2661|6
1646844140000|2022-03-09 16:42:20|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2
1646844160000|2022-03-09 16:42:40|2666|2662|2667.5|2663.5|2667.7|2663.7|2666|2662|10
1646844170000|2022-03-09 16:42:50|2668|2664|2668.2|2664.2|2668.2|2664.2|2668|2664|1
1646844180000|2022-03-09 16:43:00|2668.4|2664.4|2667.2|2663.2|2668.5|2664.5|2667.2|2663.2|7
1646844190000|2022-03-09 16:43:10|2667|2663|2667.2|2663.2|2667.2|2663.2|2667|2663|1
1646844200000|2022-03-09 16:43:20|2667|2663|2667.5|2663.5|2667.5|2663.5|2667|2663|6
1646844210000|2022-03-09 16:43:30|2668|2664|2668|2664|2668.5|2664.5|2668|2664|1
1646844220000|2022-03-09 16:43:40|2668.2|2664.2|2668.4|2664.4|2669|2665|2668.2|2664.2|8
1646844230000|2022-03-09 16:43:50|2667.5|2663.5|2668|2664|2668|2664|2667.5|2663.5|5
1646844240000|2022-03-09 16:44:00|2667.8|2663.8|2667.5|2663.5|2667.8|2663.8|2667.2|2663.2|22
1646844250000|2022-03-09 16:44:10|||||||||2
1646844260000|2022-03-09 16:44:20|2667.8|2663.8|2668|2664|2668|2664|2667.2|2663.2|3
1646844270000|2022-03-09 16:44:30|2668.3|2664.3|2668.5|2664.5|2668.5|2664.5|2668|2664|11
1646844290000|2022-03-09 16:44:50|||||||||2
1646844300000|2022-03-09 16:45:00|2669|2665|2669.2|2665.2|2669.5|2665.5|2669|2665|10
1646844310000|2022-03-09 16:45:10|2669|2665|2669.5|2665.5|2669.5|2665.5|2669|2665|5
1646844320000|2022-03-09 16:45:20|||||||||5
1646844330000|2022-03-09 16:45:30|2669.4|2665.4|2671|2667|2671|2667|2669.4|2665.4|37
1646844340000|2022-03-09 16:45:40|||||||||3
1646844350000|2022-03-09 16:45:50|2671.2|2667.2|2671.5|2667.5|2671.5|2667.5|2671.2|2667.2|9
1646844360000|2022-03-09 16:46:00|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2
1646844370000|2022-03-09 16:46:10|2671|2667|2671|2667|2671|2667|2671|2667|2
1646844380000|2022-03-09 16:46:20|2670|2666|2670.7|2666.7|2671|2667|2670|2666|11
1646844390000|2022-03-09 16:46:30|2671|2667|2671|2667|2672|2668|2670.7|2666.7|14
1646844400000|2022-03-09 16:46:40|2671.2|2667.2|2671.5|2667.5|2672|2668|2671|2667|14
1646844410000|2022-03-09 16:46:50|2671|2667|2672|2668|2672|2668|2671|2667|17
1646844420000|2022-03-09 16:47:00|2673.2|2669.2|2675|2671|2675|2671|2673.2|2669.2|62
1646844430000|2022-03-09 16:47:10|||||||||12
1646844440000|2022-03-09 16:47:20|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674|2670|37
1646844450000|2022-03-09 16:47:30|2674.4|2670.4|2674.7|2670.7|2674.7|2670.7|2674.4|2670.4|3
1646844460000|2022-03-09 16:47:40|2675|2671|2675.2|2671.2|2675.2|2671.2|2675|2671|25
1646844470000|2022-03-09 16:47:50|2674.7|2670.7|2675.2|2671.2|2675.2|2671.2|2674.7|2670.7|7
1646844480000|2022-03-09 16:48:00|2675|2671|2673|2669|2675.2|2671.2|2672.4|2668.4|97
1646844490000|2022-03-09 16:48:10|2673.2|2669.2|2673.4|2669.4|2673.4|2669.4|2672.4|2668.4|24
1646844500000|2022-03-09 16:48:20|2672.7|2668.7|2671.4|2667.4|2673.4|2669.4|2671.4|2667.4|57
1646844510000|2022-03-09 16:48:30|2672|2668|2672.4|2668.4|2672.4|2668.4|2672|2668|25
1646844520000|2022-03-09 16:48:40|2672.2|2668.2|2672.4|2668.4|2672.4|2668.4|2672.2|2668.2|13
1646844530000|2022-03-09 16:48:50|2672.2|2668.2|2672.4|2668.4|2672.4|2668.4|2672|2668|29
1646844540000|2022-03-09 16:49:00|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672|2668|23
1646844550000|2022-03-09 16:49:10|||||||||21
1646844560000|2022-03-09 16:49:20|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|2672.2|2668.2|27
1646844570000|2022-03-09 16:49:30|2672.2|2668.2|2672|2668|2672.2|2668.2|2672|2668|75
1646844580000|2022-03-09 16:49:40|2671.4|2667.4|2670|2666|2671.4|2667.4|2669|2665|99
1646844590000|2022-03-09 16:49:50|||||||||104
1646844600000|2022-03-09 16:50:00|2671|2667|2670|2666|2671|2667|2670|2666|56
1646844610000|2022-03-09 16:50:10|2669.2|2665.2|2666.7|2662.7|2669.2|2665.2|2666.2|2662.2|20
1646844620000|2022-03-09 16:50:20|2666.4|2662.4|2666.2|2662.2|2666.4|2662.4|2666.2|2662.2|5
1646844630000|2022-03-09 16:50:30|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|1
1646844640000|2022-03-09 16:50:40|2666.2|2662.2|2664.7|2660.7|2666.2|2662.2|2664.7|2660.7|19
1646844650000|2022-03-09 16:50:50|2664.4|2660.4|2663.7|2659.7|2664.9|2660.9|2663.7|2659.7|7
1646844660000|2022-03-09 16:51:00|2663.4|2659.4|2662.4|2658.4|2663.4|2659.4|2662.4|2658.4|9
1646844670000|2022-03-09 16:51:10|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|94
1646844680000|2022-03-09 16:51:20|2662|2658|2661.5|2657.5|2662.4|2658.4|2661.5|2657.5|12
1646844690000|2022-03-09 16:51:30|2662.2|2658.2|2662.4|2658.4|2662.5|2658.5|2661.4|2657.4|8
1646844700000|2022-03-09 16:51:40|2661.9|2657.9|2662.5|2658.5|2662.5|2658.5|2661.9|2657.9|9
1646844710000|2022-03-09 16:51:50|2663.4|2659.4|2662.7|2658.7|2663.4|2659.4|2662.7|2658.7|5
1646844720000|2022-03-09 16:52:00|2663|2659|2662.4|2658.4|2663|2659|2662|2658|7
1646844730000|2022-03-09 16:52:10|2662.5|2658.5|2662.4|2658.4|2662.5|2658.5|2661.5|2657.5|8
1646844740000|2022-03-09 16:52:20|2661.9|2657.9|2661.5|2657.5|2661.9|2657.9|2661.5|2657.5|6
1646844750000|2022-03-09 16:52:30|2660.4|2656.4|2660.5|2656.5|2660.9|2656.9|2660.4|2656.4|30
1646844760000|2022-03-09 16:52:40|2659.5|2655.5|2658.4|2654.4|2659.9|2655.9|2658.4|2654.4|24
1646844770000|2022-03-09 16:52:50|2658.2|2654.2|2657.4|2653.4|2658.2|2654.2|2657|2653|6
1646844780000|2022-03-09 16:53:00|2656.7|2652.7|2656.9|2652.9|2658.4|2654.4|2656.4|2652.4|24
1646844790000|2022-03-09 16:53:10|2656.5|2652.5|2657.4|2653.4|2657.4|2653.4|2656.5|2652.5|3
1646844800000|2022-03-09 16:53:20|2658.4|2654.4|2657.7|2653.7|2658.5|2654.5|2657.7|2653.7|3
1646844810000|2022-03-09 16:53:30|2657.4|2653.4|2656.7|2652.7|2657.4|2653.4|2656.7|2652.7|3
1646844820000|2022-03-09 16:53:40|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|7
1646844830000|2022-03-09 16:53:50|2656.9|2652.9|2657.4|2653.4|2657.9|2653.9|2656.9|2652.9|8
1646844840000|2022-03-09 16:54:00|2658.2|2654.2|2658.7|2654.7|2659.2|2655.2|2658.2|2654.2|9
1646844850000|2022-03-09 16:54:10|2657.9|2653.9|2657.4|2653.4|2657.9|2653.9|2657.4|2653.4|4
1646844860000|2022-03-09 16:54:20|2657.5|2653.5|2657.9|2653.9|2657.9|2653.9|2657.5|2653.5|5
1646844870000|2022-03-09 16:54:30|2658.2|2654.2|2658.2|2654.2|2658.4|2654.4|2657.5|2653.5|14
1646844880000|2022-03-09 16:54:40|2658.4|2654.4|2658.2|2654.2|2658.4|2654.4|2657.5|2653.5|5
1646844890000|2022-03-09 16:54:50|2658.4|2654.4|2657.9|2653.9|2658.4|2654.4|2657.9|2653.9|6
1646844900000|2022-03-09 16:55:00|2657.5|2653.5|2658|2654|2658.4|2654.4|2657.5|2653.5|6
1646844910000|2022-03-09 16:55:10|2658.4|2654.4|2659.4|2655.4|2659.4|2655.4|2658.4|2654.4|5
1646844920000|2022-03-09 16:55:20|2659.5|2655.5|2659.9|2655.9|2659.9|2655.9|2659.5|2655.5|3
1646844930000|2022-03-09 16:55:30|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2659.7|2655.7|1
1646844940000|2022-03-09 16:55:40|||||||||1
1646844950000|2022-03-09 16:55:50|2660|2656|2661.4|2657.4|2661.4|2657.4|2660|2656|6
1646844960000|2022-03-09 16:56:00|2661.2|2657.2|2661.4|2657.4|2661.4|2657.4|2660.9|2656.9|2
1646844970000|2022-03-09 16:56:10|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|1
1646844980000|2022-03-09 16:56:20|2660.5|2656.5|2660.9|2656.9|2660.9|2656.9|2660.5|2656.5|2
1646844990000|2022-03-09 16:56:30|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|0
1646845000000|2022-03-09 16:56:40|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.5|2656.5|3
1646845010000|2022-03-09 16:56:50|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|12
1646845030000|2022-03-09 16:57:10|2659|2655|2658.4|2654.4|2659|2655|2658.4|2654.4|3
1646845040000|2022-03-09 16:57:20|2657.7|2653.7|2658|2654|2658|2654|2657.7|2653.7|4
1646845050000|2022-03-09 16:57:30|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|0
1646845060000|2022-03-09 16:57:40|2658.2|2654.2|2658.4|2654.4|2658.4|2654.4|2658.2|2654.2|7
1646845070000|2022-03-09 16:57:50|2658.5|2654.5|2658.5|2654.5|2658.9|2654.9|2658.5|2654.5|1
1646845100000|2022-03-09 16:58:20|2658.4|2654.4|2658|2654|2658.4|2654.4|2657.7|2653.7|4
1646845110000|2022-03-09 16:58:30|2657.9|2653.9|2658.4|2654.4|2658.4|2654.4|2657.9|2653.9|0
1646845120000|2022-03-09 16:58:40|||||||||3
1646845130000|2022-03-09 16:58:50|2658|2654|2656.4|2652.4|2658|2654|2656.4|2652.4|8
1646845140000|2022-03-09 16:59:00|2655.4|2651.4|2652.9|2648.9|2655.4|2651.4|2652.5|2648.5|35
1646845150000|2022-03-09 16:59:10|2652.5|2648.5|2652.9|2648.9|2652.9|2648.9|2652.5|2648.5|1
1646845160000|2022-03-09 16:59:20|2652.5|2648.5|2653|2649|2653.4|2649.4|2652.5|2648.5|2
1646845170000|2022-03-09 16:59:30|2654|2650|2655.5|2651.5|2655.5|2651.5|2654|2650|4
1646845180000|2022-03-09 16:59:40|2656|2652|2656|2652|2656|2652|2656|2652|0
1646845190000|2022-03-09 16:59:50|2656.4|2652.4|2660.5|2656.5|2662.5|2656.5|2656.4|2650.5|2
1646845200000|2022-03-09 17:00:00|2661.9|2653.9|2660.5|2656.5|2662.5|2656.5|2660.5|2653.5|3
1646845210000|2022-03-09 17:00:10|||||||||51
1646845220000|2022-03-09 17:00:20|||||||||10
1646845230000|2022-03-09 17:00:30|2660.9|2656.9|2661.5|2657.5|2661.5|2657.5|2660.9|2656.9|10
1646845260000|2022-03-09 17:01:00|2660.9|2656.9|2660.5|2656.5|2660.9|2656.9|2660.5|2656.5|6
1646845270000|2022-03-09 17:01:10|2661|2657|2661.5|2657.5|2661.5|2657.5|2661|2657|3
1646845290000|2022-03-09 17:01:30|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|1
1646845300000|2022-03-09 17:01:40|2662.5|2658.5|2662.9|2658.9|2662.9|2658.9|2662.5|2658.5|2
1646845310000|2022-03-09 17:01:50|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|9
1646845320000|2022-03-09 17:02:00|2663.5|2659.5|2662.9|2658.9|2663.5|2659.5|2662.9|2658.9|8
1646845330000|2022-03-09 17:02:10|2662.5|2658.5|2664.4|2660.4|2664.4|2660.4|2662.5|2658.5|17
1646845340000|2022-03-09 17:02:20|2664|2660|2663.9|2659.9|2664|2660|2663.9|2659.9|0
1646845350000|2022-03-09 17:02:30|2664.2|2660.2|2664.4|2660.4|2664.4|2660.4|2664.2|2660.2|2
1646845360000|2022-03-09 17:02:40|2664.5|2660.5|2664.9|2660.9|2664.9|2660.9|2664.5|2660.5|2
1646845380000|2022-03-09 17:03:00|2665.4|2661.4|2664.9|2660.9|2665.4|2661.4|2664.9|2660.9|2
1646845400000|2022-03-09 17:03:20|2664.5|2660.5|2664|2660|2664.5|2660.5|2663.7|2659.7|7
1646845410000|2022-03-09 17:03:30|2665|2661|2665|2661|2665|2661|2665|2661|15
1646845420000|2022-03-09 17:03:40|2664.9|2660.9|2664.5|2660.5|2664.9|2660.9|2664.5|2660.5|3
1646845440000|2022-03-09 17:04:00|2664.4|2660.4|2663.9|2659.9|2664.4|2660.4|2663.1|2659.1|4
1646845450000|2022-03-09 17:04:10|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|0
1646845470000|2022-03-09 17:04:30|2664|2660|2664.5|2660.5|2664.5|2660.5|2664|2660|1
1646845480000|2022-03-09 17:04:40|2664.4|2660.4|2664|2660|2664.4|2660.4|2663.7|2659.7|2
1646845490000|2022-03-09 17:04:50|||||||||1
1646845500000|2022-03-09 17:05:00|2664.4|2660.4|2664|2660|2665|2661|2664|2660|6
1646845550000|2022-03-09 17:05:50|||||||||75
1646845560000|2022-03-09 17:06:00|2663.7|2659.7|2663|2659|2663.7|2659.7|2663|2659|5
1646845570000|2022-03-09 17:06:10|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|2663.2|2659.2|0
1646845590000|2022-03-09 17:06:30|2663.7|2659.7|2664|2660|2664|2660|2663.7|2659.7|1
1646845610000|2022-03-09 17:06:50|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|26
1646845630000|2022-03-09 17:07:10|2664.7|2660.7|2664.5|2660.5|2664.7|2660.7|2664.5|2660.5|4
1646845650000|2022-03-09 17:07:30|2664.7|2660.7|2663.5|2659.5|2664.7|2660.7|2663.2|2659.2|4
1646845660000|2022-03-09 17:07:40|2663.7|2659.7|2662.7|2658.7|2663.7|2659.7|2662.7|2658.7|5
1646845670000|2022-03-09 17:07:50|2661.7|2657.7|2662.5|2658.5|2662.5|2658.5|2661.7|2657.7|3
1646845720000|2022-03-09 17:08:40|2661.7|2657.7|2661.5|2657.5|2661.7|2657.7|2661.5|2657.5|3
1646845730000|2022-03-09 17:08:50|2661.2|2657.2|2662|2658|2662|2658|2661.2|2657.2|2
1646845740000|2022-03-09 17:09:00|2662.2|2658.2|2662|2658|2662.2|2658.2|2661.7|2657.7|1
1646845750000|2022-03-09 17:09:10|2661.9|2657.9|2662.2|2658.2|2662.2|2658.2|2661.9|2657.9|1
1646845770000|2022-03-09 17:09:30|2662|2658|2661.7|2657.7|2662.2|2658.2|2661.7|2657.7|0
1646845780000|2022-03-09 17:09:40|2662|2658|2662.2|2658.2|2662.2|2658.2|2662|2658|0
1646845800000|2022-03-09 17:10:00|||||||||3
1646845830000|2022-03-09 17:10:30|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|1
1646845930000|2022-03-09 17:12:10|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|2
1646845950000|2022-03-09 17:12:30|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|0
1646846090000|2022-03-09 17:14:50|||||||||2
1646846100000|2022-03-09 17:15:00|||||||||2
1646846120000|2022-03-09 17:15:20|||||||||3
1646846130000|2022-03-09 17:15:30|||||||||2
1646846160000|2022-03-09 17:16:00|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|8
1646846170000|2022-03-09 17:16:10|||||||||1
1646846210000|2022-03-09 17:16:50|2665.3|2661.3|2666.5|2662.5|2666.5|2662.5|2665.3|2661.3|9
1646846230000|2022-03-09 17:17:10|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|3
1646846250000|2022-03-09 17:17:30|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2
1646846260000|2022-03-09 17:17:40|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|0
1646846280000|2022-03-09 17:18:00|2668|2664|2668|2664|2668|2664|2668|2664|1
1646846290000|2022-03-09 17:18:10|2667.7|2663.7|2668|2664|2668|2664|2667.7|2663.7|2
1646846300000|2022-03-09 17:18:20|2668.4|2664.4|2668|2664|2668.4|2664.4|2668|2664|5
1646846320000|2022-03-09 17:18:40|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|1
1646846330000|2022-03-09 17:18:50|2667.1|2663.1|2667.7|2663.7|2668|2664|2667.1|2663.1|25
1646846340000|2022-03-09 17:19:00|2668|2664|2668|2664|2668|2664|2668|2664|3
1646846360000|2022-03-09 17:19:20|2667.7|2663.7|2666|2662|2667.7|2663.7|2665.9|2661.9|4
1646846380000|2022-03-09 17:19:40|2666.2|2662.2|2665.2|2661.2|2666.2|2662.2|2665.2|2661.2|1
1646846390000|2022-03-09 17:19:50|2664.7|2660.7|2664.2|2660.2|2664.7|2660.7|2664.2|2660.2|4
1646846410000|2022-03-09 17:20:10|2663.9|2659.9|2663.5|2659.5|2663.9|2659.9|2663.5|2659.5|1
1646846450000|2022-03-09 17:20:50|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|3
1646846470000|2022-03-09 17:21:10|2664.5|2660.5|2663.7|2659.7|2664.5|2660.5|2663.7|2659.7|1
1646846490000|2022-03-09 17:21:30|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|0
1646846500000|2022-03-09 17:21:40|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|0
1646846530000|2022-03-09 17:22:10|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|0
1646846540000|2022-03-09 17:22:20|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2
1646846560000|2022-03-09 17:22:40|2664.6|2660.6|2664.7|2660.7|2664.7|2660.7|2664.6|2660.6|0
1646846570000|2022-03-09 17:22:50|2664.2|2660.2|2666.1|2662.1|2666.1|2662.1|2664.2|2660.2|1
1646846580000|2022-03-09 17:23:00|2666.2|2662.2|2666.6|2662.6|2666.6|2662.6|2666.2|2662.2|0
1646846590000|2022-03-09 17:23:10|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|0
1646846610000|2022-03-09 17:23:30|||||||||4
1646846640000|2022-03-09 17:24:00|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|1
1646846650000|2022-03-09 17:24:10|2666.7|2662.7|2666.6|2662.6|2666.7|2662.7|2666.6|2662.6|5
1646846700000|2022-03-09 17:25:00|2665.6|2661.6|2666.4|2662.4|2666.4|2662.4|2665.6|2661.6|7
1646846710000|2022-03-09 17:25:10|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|2
1646846740000|2022-03-09 17:25:40|||||||||1
1646846750000|2022-03-09 17:25:50|||||||||3
1646846770000|2022-03-09 17:26:10|||||||||1
1646846790000|2022-03-09 17:26:30|||||||||1
1646846880000|2022-03-09 17:28:00|2666.7|2662.7|2666.6|2662.6|2666.7|2662.7|2666.6|2662.6|10
1646846890000|2022-03-09 17:28:10|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|0
1646846920000|2022-03-09 17:28:40|2666.6|2662.6|2666.7|2662.7|2666.7|2662.7|2666.6|2662.6|10
1646846930000|2022-03-09 17:28:50|||||||||1
1646846950000|2022-03-09 17:29:10|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|2
1646846980000|2022-03-09 17:29:40|2665.2|2661.2|2665.6|2661.6|2665.6|2661.6|2665.2|2661.2|5
1646846990000|2022-03-09 17:29:50|2665.2|2661.2|2665.6|2661.6|2665.6|2661.6|2665.2|2661.2|3
1646847000000|2022-03-09 17:30:00|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|0
1646847010000|2022-03-09 17:30:10|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|4
1646847020000|2022-03-09 17:30:20|2665.9|2661.9|2665.7|2661.7|2665.9|2661.9|2665.7|2661.7|0
1646847120000|2022-03-09 17:32:00|2666.1|2662.1|2666.7|2662.7|2666.7|2662.7|2666.1|2662.1|1
1646847130000|2022-03-09 17:32:10|||||||||1
1646847200000|2022-03-09 17:33:20|||||||||2
1646847280000|2022-03-09 17:34:40|||||||||1
1646847300000|2022-03-09 17:35:00|2667.1|2663.1|2668.4|2664.4|2668.4|2664.4|2667.1|2663.1|10
1646847330000|2022-03-09 17:35:30|||||||||1
1646847350000|2022-03-09 17:35:50|||||||||9
1646847370000|2022-03-09 17:36:10|2667.7|2663.7|2667.6|2663.6|2667.7|2663.7|2667.1|2663.1|18
1646847380000|2022-03-09 17:36:20|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|0
1646847390000|2022-03-09 17:36:30|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|0
1646847400000|2022-03-09 17:36:40|2667.9|2663.9|2668.1|2664.1|2668.1|2664.1|2667.9|2663.9|0
1646847430000|2022-03-09 17:37:10|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|0
1646847440000|2022-03-09 17:37:20|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2
1646847450000|2022-03-09 17:37:30|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|0
1646847470000|2022-03-09 17:37:50|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|1
1646847510000|2022-03-09 17:38:30|||||||||3
1646847530000|2022-03-09 17:38:50|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|0
1646847540000|2022-03-09 17:39:00|||||||||2
1646847550000|2022-03-09 17:39:10|||||||||2
1646847590000|2022-03-09 17:39:50|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|0
1646847600000|2022-03-09 17:40:00|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|0
1646847630000|2022-03-09 17:40:30|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|1
1646847650000|2022-03-09 17:40:50|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|0
1646847670000|2022-03-09 17:41:10|2669.6|2665.6|2667.7|2663.7|2669.6|2665.6|2667.7|2663.7|43
1646847680000|2022-03-09 17:41:20|||||||||2
1646847690000|2022-03-09 17:41:30|||||||||1
1646847700000|2022-03-09 17:41:40|||||||||1
1646847710000|2022-03-09 17:41:50|2667.4|2663.4|2666.7|2662.7|2667.4|2663.4|2666.7|2662.7|2
1646847770000|2022-03-09 17:42:50|2665.6|2661.6|2665.6|2661.6|2665.6|2661.6|2665.6|2661.6|3
1646847790000|2022-03-09 17:43:10|2665.9|2661.9|2665.7|2661.7|2666.2|2662.2|2665.7|2661.7|1
1646847800000|2022-03-09 17:43:20|2665.6|2661.6|2665.6|2661.6|2665.6|2661.6|2665.6|2661.6|3
1646847840000|2022-03-09 17:44:00|||||||||1
1646847870000|2022-03-09 17:44:30|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|11
1646847890000|2022-03-09 17:44:50|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|1
1646847910000|2022-03-09 17:45:10|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|18
1646847920000|2022-03-09 17:45:20|2664.4|2660.4|2664.1|2660.1|2664.6|2660.6|2664.1|2660.1|6
1646847950000|2022-03-09 17:45:50|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|0
1646847960000|2022-03-09 17:46:00|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|0
1646847980000|2022-03-09 17:46:20|2663.6|2659.6|2663.4|2659.4|2663.6|2659.6|2663.4|2659.4|1
1646848000000|2022-03-09 17:46:40|2662.6|2658.6|2663.1|2659.1|2663.1|2659.1|2662.6|2658.6|6
1646848010000|2022-03-09 17:46:50|2663.4|2659.4|2663.9|2659.9|2663.9|2659.9|2663.4|2659.4|1
1646848020000|2022-03-09 17:47:00|||||||||1
1646848040000|2022-03-09 17:47:20|2664.4|2660.4|2664.9|2660.9|2664.9|2660.9|2664.4|2660.4|3
1646848050000|2022-03-09 17:47:30|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|0
1646848130000|2022-03-09 17:48:50|||||||||1
1646848150000|2022-03-09 17:49:10|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|0
1646848160000|2022-03-09 17:49:20|2665.4|2661.4|2664.6|2660.6|2665.4|2661.4|2664.6|2660.6|2
1646848190000|2022-03-09 17:49:50|2664.4|2660.4|2664.1|2660.1|2664.4|2660.4|2664.1|2660.1|2
1646848200000|2022-03-09 17:50:00|2664.4|2660.4|2664.1|2660.1|2664.4|2660.4|2664.1|2660.1|1
1646848210000|2022-03-09 17:50:10|2663.6|2659.6|2664.1|2660.1|2664.4|2660.4|2663.6|2659.6|1
1646848260000|2022-03-09 17:51:00|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|1
1646848270000|2022-03-09 17:51:10|2665.1|2661.1|2665.6|2661.6|2665.6|2661.6|2665.1|2661.1|7
1646848380000|2022-03-09 17:53:00|||||||||1
1646848410000|2022-03-09 17:53:30|2666.4|2662.4|2667.4|2663.4|2667.4|2663.4|2666.4|2662.4|11
1646848420000|2022-03-09 17:53:40|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|0
1646848450000|2022-03-09 17:54:10|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|4
1646848490000|2022-03-09 17:54:50|||||||||1
1646848500000|2022-03-09 17:55:00|||||||||2
1646848510000|2022-03-09 17:55:10|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|0
1646848590000|2022-03-09 17:56:30|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|0
1646848620000|2022-03-09 17:57:00|||||||||2
1646848630000|2022-03-09 17:57:10|||||||||5
1646848680000|2022-03-09 17:58:00|||||||||1
1646848690000|2022-03-09 17:58:10|2669.4|2665.4|2669.6|2665.6|2669.6|2665.6|2669.2|2665.2|6
1646848710000|2022-03-09 17:58:30|2669.4|2665.4|2668.7|2664.7|2669.6|2665.6|2668.7|2664.7|2
1646848740000|2022-03-09 17:59:00|||||||||7
1646848750000|2022-03-09 17:59:10|||||||||4
1646848760000|2022-03-09 17:59:20|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|1
1646848770000|2022-03-09 17:59:30|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|0
1646848790000|2022-03-09 17:59:50|||||||||1
1646848800000|2022-03-09 18:00:00|2669.1|2665.1|2669.2|2665.2|2669.2|2665.2|2669.1|2665.1|2
1646848810000|2022-03-09 18:00:10|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|0
1646848820000|2022-03-09 18:00:20|2669.2|2665.2|2669.1|2665.1|2669.2|2665.2|2669.1|2665.1|3
1646848840000|2022-03-09 18:00:40|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|1
1646848870000|2022-03-09 18:01:10|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|1
1646848900000|2022-03-09 18:01:40|2669.2|2665.2|2671.1|2667.1|2671.1|2667.1|2669.2|2665.2|27
1646848910000|2022-03-09 18:01:50|||||||||3
1646848940000|2022-03-09 18:02:20|||||||||1
1646848950000|2022-03-09 18:02:30|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|0
1646849000000|2022-03-09 18:03:20|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|9
1646849020000|2022-03-09 18:03:40|||||||||2
1646849030000|2022-03-09 18:03:50|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|15
1646849050000|2022-03-09 18:04:10|||||||||17
1646849060000|2022-03-09 18:04:20|||||||||5
1646849090000|2022-03-09 18:04:50|2670.7|2666.7|2671.1|2667.1|2671.1|2667.1|2670.7|2666.7|1
1646849100000|2022-03-09 18:05:00|2670.7|2666.7|2670.7|2666.7|2671.1|2667.1|2670.7|2666.7|3
1646849120000|2022-03-09 18:05:20|||||||||11
1646849130000|2022-03-09 18:05:30|2670.4|2666.4|2670.6|2666.6|2670.6|2666.6|2670.4|2666.4|1
1646849140000|2022-03-09 18:05:40|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|0
1646849160000|2022-03-09 18:06:00|||||||||1
1646849170000|2022-03-09 18:06:10|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|3
1646849190000|2022-03-09 18:06:30|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|0
1646849200000|2022-03-09 18:06:40|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|0
1646849210000|2022-03-09 18:06:50|||||||||1
1646849230000|2022-03-09 18:07:10|||||||||2
1646849240000|2022-03-09 18:07:20|||||||||1
1646849250000|2022-03-09 18:07:30|||||||||1
1646849350000|2022-03-09 18:09:10|||||||||1
1646849360000|2022-03-09 18:09:20|||||||||5
1646849420000|2022-03-09 18:10:20|||||||||1
1646849490000|2022-03-09 18:11:30|||||||||1
1646849520000|2022-03-09 18:12:00|||||||||1
1646849560000|2022-03-09 18:12:40|||||||||1
1646849570000|2022-03-09 18:12:50|2671.4|2667.4|2671.7|2667.7|2671.7|2667.7|2671.4|2667.4|6
1646849590000|2022-03-09 18:13:10|||||||||6
1646849630000|2022-03-09 18:13:50|||||||||1
1646849640000|2022-03-09 18:14:00|||||||||2
1646849750000|2022-03-09 18:15:50|||||||||1
1646849760000|2022-03-09 18:16:00|||||||||3
1646849780000|2022-03-09 18:16:20|||||||||1
1646849810000|2022-03-09 18:16:50|||||||||1
1646849820000|2022-03-09 18:17:00|||||||||3
1646849840000|2022-03-09 18:17:20|||||||||1
1646849870000|2022-03-09 18:17:50|||||||||1
1646849890000|2022-03-09 18:18:10|||||||||2
1646849910000|2022-03-09 18:18:30|||||||||1
1646849940000|2022-03-09 18:19:00|||||||||1
1646849950000|2022-03-09 18:19:10|||||||||1
1646849960000|2022-03-09 18:19:20|||||||||2
1646849970000|2022-03-09 18:19:30|||||||||2
1646849980000|2022-03-09 18:19:40|||||||||1
1646850000000|2022-03-09 18:20:00|2672.1|2668.1|2673.4|2669.4|2673.4|2669.4|2672.1|2668.1|6
1646850010000|2022-03-09 18:20:10|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|23
1646850090000|2022-03-09 18:21:30|||||||||8
1646850100000|2022-03-09 18:21:40|2673.4|2669.4|2673.4|2669.4|2673.4|2669.4|2673.4|2669.4|4
1646850110000|2022-03-09 18:21:50|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|3
1646850120000|2022-03-09 18:22:00|||||||||3
1646850130000|2022-03-09 18:22:10|||||||||5
1646850140000|2022-03-09 18:22:20|||||||||1
1646850150000|2022-03-09 18:22:30|||||||||1
1646850160000|2022-03-09 18:22:40|2674.4|2670.4|2674.7|2670.7|2674.7|2670.7|2674.4|2670.4|9
1646850170000|2022-03-09 18:22:50|||||||||6
1646850180000|2022-03-09 18:23:00|||||||||3
1646850190000|2022-03-09 18:23:10|||||||||2
1646850200000|2022-03-09 18:23:20|||||||||3
1646850220000|2022-03-09 18:23:40|||||||||2
1646850250000|2022-03-09 18:24:10|||||||||1
1646850280000|2022-03-09 18:24:40|2674.2|2670.2|2674.7|2670.7|2674.7|2670.7|2674.2|2670.2|19
1646850310000|2022-03-09 18:25:10|||||||||1
1646850320000|2022-03-09 18:25:20|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|21
1646850330000|2022-03-09 18:25:30|||||||||2
1646850340000|2022-03-09 18:25:40|||||||||3
1646850350000|2022-03-09 18:25:50|2676.7|2672.7|2677.4|2673.4|2677.4|2673.4|2676.7|2672.7|32
1646850360000|2022-03-09 18:26:00|2677.1|2673.1|2677.4|2673.4|2677.4|2673.4|2677.1|2673.1|17
1646850370000|2022-03-09 18:26:10|2677.1|2673.1|2677.1|2673.1|2677.4|2673.4|2677.1|2673.1|26
1646850380000|2022-03-09 18:26:20|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|0
1646850390000|2022-03-09 18:26:30|2677.1|2673.1|2677.4|2673.4|2677.4|2673.4|2677.1|2673.1|10
1646850400000|2022-03-09 18:26:40|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|4
1646850410000|2022-03-09 18:26:50|||||||||4
1646850420000|2022-03-09 18:27:00|||||||||3
1646850430000|2022-03-09 18:27:10|||||||||9
1646850440000|2022-03-09 18:27:20|||||||||3
1646850460000|2022-03-09 18:27:40|||||||||3
1646850470000|2022-03-09 18:27:50|2676.6|2672.6|2677.7|2673.7|2677.7|2673.7|2676.6|2672.6|28
1646850480000|2022-03-09 18:28:00|2677.4|2673.4|2678.7|2674.7|2678.7|2674.7|2677.4|2673.4|7
1646850490000|2022-03-09 18:28:10|2678.4|2674.4|2678.7|2674.7|2678.7|2674.7|2678.4|2674.4|4
1646850510000|2022-03-09 18:28:30|||||||||1
1646850520000|2022-03-09 18:28:40|2678.4|2674.4|2678.7|2674.7|2678.7|2674.7|2678.4|2674.4|1
1646850530000|2022-03-09 18:28:50|||||||||2
1646850540000|2022-03-09 18:29:00|||||||||38
1646850550000|2022-03-09 18:29:10|2678.1|2674.1|2678.7|2674.7|2678.7|2674.7|2678.1|2674.1|31
1646850560000|2022-03-09 18:29:20|||||||||10
1646850570000|2022-03-09 18:29:30|2678.2|2674.2|2678.4|2674.4|2678.7|2674.7|2678.2|2674.2|15
1646850580000|2022-03-09 18:29:40|2678.7|2674.7|2678.6|2674.6|2678.7|2674.7|2678.6|2674.6|14
1646850590000|2022-03-09 18:29:50|2678.4|2674.4|2677.1|2673.1|2679.7|2675.7|2677.1|2673.1|13
1646905500000|2022-03-10 09:45:00|2678.1|2674.1|2677.6|2673.6|2678.1|2674.1|2677.6|2673.6|17
1646905510000|2022-03-10 09:45:10|2678.1|2674.1|2678.6|2674.6|2678.6|2674.6|2677.7|2673.7|22
1646905520000|2022-03-10 09:45:20|2679.6|2675.6|2687.8|2683.8|2688.8|2684.8|2679.6|2675.6|56
1646905530000|2022-03-10 09:45:30|2685.4|2681.4|2684.8|2680.8|2685.4|2681.4|2684.8|2680.8|20
1646905540000|2022-03-10 09:45:40|2685.3|2681.3|2685.4|2681.4|2685.8|2681.8|2685.3|2681.3|11
1646905550000|2022-03-10 09:45:50|2685.6|2681.6|2686.3|2682.3|2686.3|2682.3|2685.6|2681.6|3
1646905560000|2022-03-10 09:46:00|2686.9|2682.9|2685.4|2681.4|2687.1|2683.1|2685.4|2681.4|11
1646905570000|2022-03-10 09:46:10|2685.8|2681.8|2682.9|2678.9|2685.8|2681.8|2682.9|2678.9|5
1646905580000|2022-03-10 09:46:20|2683.3|2679.3|2683.4|2679.4|2683.4|2679.4|2683.3|2679.3|0
1646905590000|2022-03-10 09:46:30|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|5
1646905600000|2022-03-10 09:46:40|2683.3|2679.3|2682.9|2678.9|2683.3|2679.3|2682.9|2678.9|7
1646905610000|2022-03-10 09:46:50|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|1
1646905620000|2022-03-10 09:47:00|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|1
1646905630000|2022-03-10 09:47:10|2684.3|2680.3|2684.6|2680.6|2684.9|2680.9|2684.3|2680.3|17
1646905640000|2022-03-10 09:47:20|2685.8|2681.8|2685.3|2681.3|2686.8|2682.8|2685.3|2681.3|21
1646905650000|2022-03-10 09:47:30|2685.6|2681.6|2685.4|2681.4|2685.6|2681.6|2685.3|2681.3|3
1646905660000|2022-03-10 09:47:40|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|6
1646905680000|2022-03-10 09:48:00|||||||||1
1646905690000|2022-03-10 09:48:10|2685.1|2681.1|2682.9|2678.9|2685.1|2681.1|2682.9|2678.9|8
1646905700000|2022-03-10 09:48:20|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|5
1646905710000|2022-03-10 09:48:30|2683.3|2679.3|2681.8|2677.8|2683.3|2679.3|2681.8|2677.8|2
1646905720000|2022-03-10 09:48:40|2681.4|2677.4|2681.8|2677.8|2682.8|2678.8|2681.3|2677.3|10
1646905730000|2022-03-10 09:48:50|2682.1|2678.1|2682.3|2678.3|2682.3|2678.3|2682.1|2678.1|0
1646905740000|2022-03-10 09:49:00|2683.4|2679.4|2682.8|2678.8|2683.4|2679.4|2682.8|2678.8|11
1646905750000|2022-03-10 09:49:10|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|0
1646905760000|2022-03-10 09:49:20|2682.3|2678.3|2681.8|2677.8|2682.3|2678.3|2681.8|2677.8|2
1646905770000|2022-03-10 09:49:30|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|4
1646905780000|2022-03-10 09:49:40|2681.1|2677.1|2680.3|2676.3|2681.3|2677.3|2680.3|2676.3|2
1646905790000|2022-03-10 09:49:50|||||||||1
1646905800000|2022-03-10 09:50:00|2681.2|2677.2|2684.8|2680.8|2684.8|2680.8|2681.2|2677.2|21
1646905810000|2022-03-10 09:50:10|2684.9|2680.9|2684.6|2680.6|2685.6|2681.6|2684.4|2680.4|55
1646905820000|2022-03-10 09:50:20|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|3
1646905830000|2022-03-10 09:50:30|2686.1|2682.1|2685.8|2681.8|2686.1|2682.1|2685.8|2681.8|6
1646905840000|2022-03-10 09:50:40|2685.6|2681.6|2686.1|2682.1|2686.1|2682.1|2684.6|2680.6|9
1646905860000|2022-03-10 09:51:00|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|3
1646905880000|2022-03-10 09:51:20|2686.4|2682.4|2686.1|2682.1|2686.4|2682.4|2686.1|2682.1|3
1646905890000|2022-03-10 09:51:30|2685.9|2681.9|2685.1|2681.1|2686.2|2682.2|2685.1|2681.1|7
1646905910000|2022-03-10 09:51:50|||||||||9
1646905920000|2022-03-10 09:52:00|2686.4|2682.4|2686.6|2682.6|2686.6|2682.6|2686.4|2682.4|12
1646905930000|2022-03-10 09:52:10|2685.9|2681.9|2686.4|2682.4|2686.4|2682.4|2685.9|2681.9|1
1646905940000|2022-03-10 09:52:20|2686.1|2682.1|2685.9|2681.9|2686.6|2682.6|2685.9|2681.9|7
1646905950000|2022-03-10 09:52:30|2686.1|2682.1|2686.6|2682.6|2686.6|2682.6|2686.1|2682.1|4
1646905960000|2022-03-10 09:52:40|2686.4|2682.4|2686.1|2682.1|2686.4|2682.4|2686.1|2682.1|13
1646905970000|2022-03-10 09:52:50|2685.9|2681.9|2686.2|2682.2|2686.2|2682.2|2685.9|2681.9|1
1646905980000|2022-03-10 09:53:00|2686.4|2682.4|2686.4|2682.4|2686.6|2682.6|2686.4|2682.4|4
1646905990000|2022-03-10 09:53:10|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|3
1646906010000|2022-03-10 09:53:30|2686.4|2682.4|2686.2|2682.2|2686.4|2682.4|2686.1|2682.1|0
1646906020000|2022-03-10 09:53:40|2686.4|2682.4|2686.4|2682.4|2686.4|2682.4|2686.4|2682.4|0
1646906050000|2022-03-10 09:54:10|||||||||1
1646906060000|2022-03-10 09:54:20|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|4
1646906070000|2022-03-10 09:54:30|2686.4|2682.4|2686.6|2682.6|2686.6|2682.6|2686.3|2682.3|6
1646906090000|2022-03-10 09:54:50|2686.3|2682.3|2685.3|2681.3|2686.4|2682.4|2685.3|2681.3|14
1646906100000|2022-03-10 09:55:00|2684.9|2680.9|2685.9|2681.9|2685.9|2681.9|2684.9|2680.9|30
1646906140000|2022-03-10 09:55:40|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|2685.9|2681.9|57
1646906150000|2022-03-10 09:55:50|2685.9|2681.9|2683.4|2679.4|2685.9|2681.9|2682.9|2678.9|15
1646906170000|2022-03-10 09:56:10|2683.1|2679.1|2682.6|2678.6|2683.1|2679.1|2682.4|2678.4|7
1646906180000|2022-03-10 09:56:20|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|12
1646906190000|2022-03-10 09:56:30|2685.4|2681.4|2685.4|2681.4|2685.4|2681.4|2685.4|2681.4|10
1646906210000|2022-03-10 09:56:50|2685.1|2681.1|2685.1|2681.1|2685.1|2681.1|2685.1|2681.1|1
1646906220000|2022-03-10 09:57:00|2685.3|2681.3|2686.6|2682.6|2686.6|2682.6|2685.3|2681.3|54
1646906230000|2022-03-10 09:57:10|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|0
1646906270000|2022-03-10 09:57:50|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|0
1646906280000|2022-03-10 09:58:00|2686.9|2682.9|2687.1|2683.1|2687.1|2683.1|2686.9|2682.9|5
1646906290000|2022-03-10 09:58:10|2688.1|2684.1|2688.1|2684.1|2688.1|2684.1|2688.1|2684.1|4
1646906300000|2022-03-10 09:58:20|2688.9|2684.9|2689.8|2685.8|2691.2|2687.2|2688.9|2684.9|20
1646906310000|2022-03-10 09:58:30|2689.4|2685.4|2691.6|2687.6|2691.6|2687.6|2689.4|2685.4|3
1646906320000|2022-03-10 09:58:40|2692.6|2688.6|2692.6|2688.6|2692.6|2688.6|2692.6|2688.6|2
1646906330000|2022-03-10 09:58:50|2692.3|2688.3|2692.6|2688.6|2692.6|2688.6|2692.1|2688.1|7
1646906340000|2022-03-10 09:59:00|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|12
1646906360000|2022-03-10 09:59:20|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|23
1646906370000|2022-03-10 09:59:30|2691.1|2687.1|2691.4|2687.4|2691.4|2687.4|2691.1|2687.1|0
1646906380000|2022-03-10 09:59:40|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2
1646906390000|2022-03-10 09:59:50|2689.4|2685.4|2690.1|2686.1|2690.1|2686.1|2689.4|2685.4|1
1646906400000|2022-03-10 10:00:00|2690.3|2686.3|2690.1|2686.1|2690.3|2686.3|2690.1|2686.1|12
1646906410000|2022-03-10 10:00:10|2690.4|2686.4|2690.8|2686.8|2690.8|2686.8|2690.4|2686.4|0
1646906420000|2022-03-10 10:00:20|2690.9|2686.9|2691.1|2687.1|2691.1|2687.1|2690.9|2686.9|0
1646906470000|2022-03-10 10:01:10|2692.6|2688.6|2692.4|2688.4|2692.6|2688.6|2692.1|2688.1|44
1646906480000|2022-03-10 10:01:20|2692.6|2688.6|2691|2687|2692.6|2688.6|2690.4|2686.4|29
1646906490000|2022-03-10 10:01:30|2691.4|2687.4|2690.1|2686.1|2691.4|2687.4|2690.1|2686.1|4
1646906500000|2022-03-10 10:01:40|2690.3|2686.3|2690.4|2686.4|2690.5|2686.5|2690.1|2686.1|8
1646906510000|2022-03-10 10:01:50|2690.1|2686.1|2690.4|2686.4|2690.4|2686.4|2690.1|2686.1|1
1646906520000|2022-03-10 10:02:00|2691.1|2687.1|2693.1|2689.1|2693.1|2689.1|2691.1|2687.1|44
1646906530000|2022-03-10 10:02:10|2692.9|2688.9|2692.6|2688.6|2692.9|2688.9|2692.6|2688.6|8
1646906550000|2022-03-10 10:02:30|2692.9|2688.9|2693.1|2689.1|2693.1|2689.1|2692.9|2688.9|11
1646906560000|2022-03-10 10:02:40|2693.6|2689.6|2693.4|2689.4|2693.8|2689.8|2693.1|2689.1|8
1646906580000|2022-03-10 10:03:00|2694.4|2690.4|2695.4|2691.4|2695.7|2691.7|2694.4|2690.4|66
1646906590000|2022-03-10 10:03:10|2695.2|2691.2|2695.2|2691.2|2695.4|2691.4|2695.2|2691.2|8
1646906600000|2022-03-10 10:03:20|2695.4|2691.4|2695.4|2691.4|2695.4|2691.4|2695.4|2691.4|1
1646906610000|2022-03-10 10:03:30|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|4
1646906620000|2022-03-10 10:03:40|||||||||4
1646906640000|2022-03-10 10:04:00|||||||||5
1646906650000|2022-03-10 10:04:10|2694.2|2690.2|2694.7|2690.7|2694.7|2690.7|2694.2|2690.2|7
1646906660000|2022-03-10 10:04:20|2695|2691|2695|2691|2695|2691|2695|2691|0
1646906670000|2022-03-10 10:04:30|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|0
1646906680000|2022-03-10 10:04:40|2695|2691|2695|2691|2695|2691|2695|2691|1
1646906690000|2022-03-10 10:04:50|2695.5|2691.5|2695.7|2691.7|2695.7|2691.7|2695.5|2691.5|0
1646906700000|2022-03-10 10:05:00|2695|2691|2693|2689|2695|2691|2692.7|2688.7|54
1646906710000|2022-03-10 10:05:10|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2
1646906720000|2022-03-10 10:05:20|2693.5|2689.5|2693.7|2689.7|2693.7|2689.7|2693.5|2689.5|0
1646906750000|2022-03-10 10:05:50|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2694.2|2690.2|2
1646906760000|2022-03-10 10:06:00|2694|2690|2693.7|2689.7|2694.7|2690.7|2693.7|2689.7|156
1646906770000|2022-03-10 10:06:10|2693.5|2689.5|2692.7|2688.7|2693.5|2689.5|2692.7|2688.7|7
1646906780000|2022-03-10 10:06:20|2693.1|2689.1|2693.4|2689.4|2693.4|2689.4|2693.1|2689.1|11
1646906800000|2022-03-10 10:06:40|2692.9|2688.9|2692.9|2688.9|2692.9|2688.9|2692.9|2688.9|0
1646906810000|2022-03-10 10:06:50|2693|2689|2693.2|2689.2|2693.2|2689.2|2693|2689|0
1646906820000|2022-03-10 10:07:00|2693.4|2689.4|2694.4|2690.4|2694.7|2690.7|2693.4|2689.4|12
1646906840000|2022-03-10 10:07:20|2694.2|2690.2|2693|2689|2694.4|2690.4|2693|2689|6
1646906850000|2022-03-10 10:07:30|2693.4|2689.4|2693.7|2689.7|2693.7|2689.7|2693.4|2689.4|0
1646906860000|2022-03-10 10:07:40|||||||||5
1646906870000|2022-03-10 10:07:50|||||||||1
1646906880000|2022-03-10 10:08:00|2694|2690|2694.4|2690.4|2694.4|2690.4|2694|2690|3
1646906890000|2022-03-10 10:08:10|2694.2|2690.2|2694.4|2690.4|2694.4|2690.4|2694.2|2690.2|14
1646906930000|2022-03-10 10:08:50|2694|2690|2693|2689|2694|2690|2692.7|2688.7|8
1646906940000|2022-03-10 10:09:00|2693.4|2689.4|2693.4|2689.4|2693.7|2689.7|2693.4|2689.4|1
1646906950000|2022-03-10 10:09:10|2693.7|2689.7|2693.7|2689.7|2693.7|2689.7|2692.7|2688.7|5
1646906960000|2022-03-10 10:09:20|2693.4|2689.4|2692.7|2688.7|2693.4|2689.4|2692.7|2688.7|3
1646906970000|2022-03-10 10:09:30|2692.9|2688.9|2693.1|2689.1|2693.1|2689.1|2692.9|2688.9|7
1646906990000|2022-03-10 10:09:50|2692.9|2688.9|2691.6|2687.6|2692.9|2688.9|2691.1|2687.1|5
1646907000000|2022-03-10 10:10:00|2691.3|2687.3|2691.1|2687.1|2691.3|2687.3|2690.6|2686.6|0
1646907020000|2022-03-10 10:10:20|2690.9|2686.9|2690.6|2686.6|2690.9|2686.9|2690.6|2686.6|9
1646907030000|2022-03-10 10:10:30|2690.9|2686.9|2690.6|2686.6|2690.9|2686.9|2690.6|2686.6|3
1646907050000|2022-03-10 10:10:50|2690.9|2686.9|2691.7|2687.7|2691.7|2687.7|2690.9|2686.9|9
1646907060000|2022-03-10 10:11:00|2692.1|2688.1|2692.4|2688.4|2692.4|2688.4|2692.1|2688.1|1
1646907070000|2022-03-10 10:11:10|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|13
1646907080000|2022-03-10 10:11:20|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|3
1646907090000|2022-03-10 10:11:30|||||||||2
1646907100000|2022-03-10 10:11:40|2690.9|2686.9|2690.6|2686.6|2690.9|2686.9|2690.6|2686.6|1
1646907110000|2022-03-10 10:11:50|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|0
1646907120000|2022-03-10 10:12:00|||||||||12
1646907130000|2022-03-10 10:12:10|2689.9|2685.9|2688.8|2684.8|2689.9|2685.9|2688.1|2684.1|11
1646907140000|2022-03-10 10:12:20|2688.5|2684.5|2688.1|2684.1|2688.5|2684.5|2688.1|2684.1|5
1646907160000|2022-03-10 10:12:40|2688.5|2684.5|2689.4|2685.4|2689.4|2685.4|2688.5|2684.5|5
1646907170000|2022-03-10 10:12:50|2690.1|2686.1|2690.6|2686.6|2690.6|2686.6|2690.1|2686.1|3
1646907180000|2022-03-10 10:13:00|2690.3|2686.3|2691.4|2687.4|2691.4|2687.4|2690.1|2686.1|2
1646907190000|2022-03-10 10:13:10|2691.1|2687.1|2691.4|2687.4|2691.4|2687.4|2691.1|2687.1|1
1646907200000|2022-03-10 10:13:20|2691.7|2687.7|2692.1|2688.1|2692.1|2688.1|2691.4|2687.4|2
1646907210000|2022-03-10 10:13:30|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|0
1646907220000|2022-03-10 10:13:40|2692.7|2688.7|2693.4|2689.4|2693.4|2689.4|2692.7|2688.7|0
1646907230000|2022-03-10 10:13:50|2693.7|2689.7|2693.4|2689.4|2693.9|2689.9|2693.4|2689.4|36
1646907240000|2022-03-10 10:14:00|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|0
1646907260000|2022-03-10 10:14:20|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|2694.7|2690.7|1
1646907270000|2022-03-10 10:14:30|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|0
1646907280000|2022-03-10 10:14:40|2694.1|2690.1|2694.4|2690.4|2694.4|2690.4|2694.1|2690.1|16
1646907300000|2022-03-10 10:15:00|2694.9|2690.9|2695.4|2691.4|2695.4|2691.4|2694.9|2690.9|2
1646907340000|2022-03-10 10:15:40|2695.7|2691.7|2695.9|2691.9|2695.9|2691.9|2695.7|2691.7|0
1646907350000|2022-03-10 10:15:50|2695.4|2691.4|2694.9|2690.9|2695.4|2691.4|2694.9|2690.9|3
1646907360000|2022-03-10 10:16:00|2695.2|2691.2|2695.2|2691.2|2695.4|2691.4|2694.9|2690.9|4
1646907370000|2022-03-10 10:16:10|2694.9|2690.9|2694.9|2690.9|2695.4|2691.4|2694.9|2690.9|2
1646907380000|2022-03-10 10:16:20|2693.9|2689.9|2694.4|2690.4|2694.4|2690.4|2693.9|2689.9|14
1646907400000|2022-03-10 10:16:40|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|0
1646907420000|2022-03-10 10:17:00|2693.9|2689.9|2693.9|2689.9|2693.9|2689.9|2693.9|2689.9|15
1646907430000|2022-03-10 10:17:10|2692.9|2688.9|2692.4|2688.4|2692.9|2688.9|2692.4|2688.4|3
1646907440000|2022-03-10 10:17:20|2692.7|2688.7|2692.9|2688.9|2692.9|2688.9|2692.7|2688.7|0
1646907500000|2022-03-10 10:18:20|||||||||1
1646907540000|2022-03-10 10:19:00|2693.1|2689.1|2692.4|2688.4|2693.1|2689.1|2692.4|2688.4|8
1646907550000|2022-03-10 10:19:10|2691.8|2687.8|2691.4|2687.4|2691.8|2687.8|2691.4|2687.4|2
1646907570000|2022-03-10 10:19:30|2691.6|2687.6|2691.6|2687.6|2691.6|2687.6|2691.6|2687.6|0
1646907580000|2022-03-10 10:19:40|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|3
1646907590000|2022-03-10 10:19:50|2691.9|2687.9|2692.2|2688.2|2692.2|2688.2|2691.9|2687.9|0
1646907600000|2022-03-10 10:20:00|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|0
1646907660000|2022-03-10 10:21:00|2693.7|2689.7|2693.2|2689.2|2693.7|2689.7|2693.2|2689.2|5
1646907670000|2022-03-10 10:21:10|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|0
1646907720000|2022-03-10 10:22:00|2693.9|2689.9|2693.9|2689.9|2694.9|2690.9|2693.4|2689.4|18
1646907740000|2022-03-10 10:22:20|2694.4|2690.4|2694.1|2690.1|2694.4|2690.4|2694.1|2690.1|1
1646907750000|2022-03-10 10:22:30|2693.9|2689.9|2693.9|2689.9|2693.9|2689.9|2693.9|2689.9|0
1646907770000|2022-03-10 10:22:50|2694.5|2690.5|2694.1|2690.1|2694.5|2690.5|2694.1|2690.1|4
1646907780000|2022-03-10 10:23:00|2693.9|2689.9|2693.9|2689.9|2693.9|2689.9|2693.9|2689.9|0
1646907800000|2022-03-10 10:23:20|2694.4|2690.4|2694.4|2690.4|2694.4|2690.4|2694.4|2690.4|0
1646907820000|2022-03-10 10:23:40|||||||||7
1646907840000|2022-03-10 10:24:00|2694.1|2690.1|2693.9|2689.9|2694.1|2690.1|2693.9|2689.9|0
1646907880000|2022-03-10 10:24:40|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|0
1646907890000|2022-03-10 10:24:50|2693.9|2689.9|2693.1|2689.1|2693.9|2689.9|2693.1|2689.1|12
1646907900000|2022-03-10 10:25:00|2693.4|2689.4|2694.1|2690.1|2694.1|2690.1|2693.4|2689.4|5
1646907910000|2022-03-10 10:25:10|2693.9|2689.9|2693.9|2689.9|2693.9|2689.9|2693.9|2689.9|0
1646907940000|2022-03-10 10:25:40|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|2
1646907950000|2022-03-10 10:25:50|2693.1|2689.1|2693.4|2689.4|2693.4|2689.4|2693.1|2689.1|1
1646907960000|2022-03-10 10:26:00|||||||||1
1646907970000|2022-03-10 10:26:10|2693.9|2689.9|2693.6|2689.6|2693.9|2689.9|2693.6|2689.6|0
1646907980000|2022-03-10 10:26:20|2692.9|2688.9|2693.4|2689.4|2693.4|2689.4|2692.9|2688.9|0
1646907990000|2022-03-10 10:26:30|2693.1|2689.1|2692.9|2688.9|2693.1|2689.1|2692.9|2688.9|0
1646908010000|2022-03-10 10:26:50|2691.4|2687.4|2692.1|2688.1|2692.1|2688.1|2691.4|2687.4|20
1646908020000|2022-03-10 10:27:00|2691.9|2687.9|2691.9|2687.9|2692.4|2688.4|2691.9|2687.9|0
1646908030000|2022-03-10 10:27:10|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|0
1646908090000|2022-03-10 10:28:10|||||||||1
1646908140000|2022-03-10 10:29:00|2692|2688|2690.6|2686.6|2692|2688|2690.6|2686.6|9
1646908150000|2022-03-10 10:29:10|2691.1|2687.1|2690.6|2686.6|2691.1|2687.1|2690.6|2686.6|0
1646908160000|2022-03-10 10:29:20|2691.1|2687.1|2691.4|2687.4|2691.4|2687.4|2691.1|2687.1|0
1646908180000|2022-03-10 10:29:40|2691.9|2687.9|2691.9|2687.9|2691.9|2687.9|2691.9|2687.9|0
1646908190000|2022-03-10 10:29:50|2692.1|2688.1|2691.4|2687.4|2692.1|2688.1|2691.4|2687.4|2
1646908220000|2022-03-10 10:30:20|2692.1|2688.1|2691.4|2687.4|2692.1|2688.1|2691.4|2687.4|0
1646908230000|2022-03-10 10:30:30|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|2
1646908240000|2022-03-10 10:30:40|2690.9|2686.9|2690.4|2686.4|2690.9|2686.9|2690.4|2686.4|0
1646908250000|2022-03-10 10:30:50|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|0
1646908260000|2022-03-10 10:31:00|2691.4|2687.4|2691.9|2687.9|2691.9|2687.9|2691.4|2687.4|10
1646908270000|2022-03-10 10:31:10|2692.1|2688.1|2693.1|2689.1|2693.1|2689.1|2692.1|2688.1|1
1646908290000|2022-03-10 10:31:30|||||||||4
1646908300000|2022-03-10 10:31:40|2692.8|2688.8|2692.4|2688.4|2692.8|2688.8|2692.4|2688.4|4
1646908310000|2022-03-10 10:31:50|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|2692.8|2688.8|12
1646908320000|2022-03-10 10:32:00|||||||||5
1646908370000|2022-03-10 10:32:50|2694.4|2690.4|2694.4|2690.4|2694.4|2690.4|2694.1|2690.1|16
1646908380000|2022-03-10 10:33:00|2694.6|2690.6|2695.3|2691.3|2695.3|2691.3|2694.6|2690.6|3
1646908390000|2022-03-10 10:33:10|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|2
1646908420000|2022-03-10 10:33:40|2694.7|2690.7|2694.4|2690.4|2694.7|2690.7|2694.4|2690.4|1
1646908430000|2022-03-10 10:33:50|2694.1|2690.1|2693.9|2689.9|2694.1|2690.1|2693.9|2689.9|0
1646908440000|2022-03-10 10:34:00|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|2
1646908450000|2022-03-10 10:34:10|2694.9|2690.9|2695.1|2691.1|2695.4|2691.4|2694.9|2690.9|2
1646908460000|2022-03-10 10:34:20|2695.9|2691.9|2695.4|2691.4|2695.9|2691.9|2695.1|2691.1|3
1646908470000|2022-03-10 10:34:30|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|0
1646908480000|2022-03-10 10:34:40|2695.9|2691.9|2697.1|2693.1|2697.1|2693.1|2695.9|2691.9|2
1646908490000|2022-03-10 10:34:50|2696.9|2692.9|2696.9|2692.9|2697.4|2693.4|2696.9|2692.9|6
1646908500000|2022-03-10 10:35:00|2697.2|2693.2|2698.4|2694.4|2699.1|2695.1|2697.2|2693.2|51
1646908510000|2022-03-10 10:35:10|2698.9|2694.9|2699.1|2695.1|2699.1|2695.1|2698.9|2694.9|3
1646908520000|2022-03-10 10:35:20|2700|2696|2699.9|2695.9|2700.4|2696.4|2699.9|2695.9|25
1646908530000|2022-03-10 10:35:30|2700.2|2696.2|2700.9|2696.9|2700.9|2696.9|2699.9|2695.9|16
1646908540000|2022-03-10 10:35:40|2699.9|2695.9|2699.9|2695.9|2699.9|2695.9|2699.9|2695.9|23
1646908550000|2022-03-10 10:35:50|||||||||5
1646908560000|2022-03-10 10:36:00|||||||||10
1646908570000|2022-03-10 10:36:10|2700.1|2696.1|2701.4|2697.4|2701.4|2697.4|2700.1|2696.1|7
1646908580000|2022-03-10 10:36:20|2701.7|2697.7|2700.9|2696.9|2701.9|2697.9|2700.9|2696.9|3
1646908590000|2022-03-10 10:36:30|2701.2|2697.2|2701.1|2697.1|2701.2|2697.2|2701.1|2697.1|3
1646908600000|2022-03-10 10:36:40|2700.9|2696.9|2700.9|2696.9|2700.9|2696.9|2700.9|2696.9|3
1646908620000|2022-03-10 10:37:00|2701.3|2697.3|2701.9|2697.9|2702.9|2698.9|2701.3|2697.3|18
1646908640000|2022-03-10 10:37:20|2702.9|2698.9|2703.1|2699.1|2703.9|2699.9|2702.9|2698.9|10
1646908650000|2022-03-10 10:37:30|2702.9|2698.9|2703.5|2699.5|2703.5|2699.5|2702.9|2698.9|1
1646908660000|2022-03-10 10:37:40|2703.9|2699.9|2704.1|2700.1|2704.1|2700.1|2703.9|2699.9|12
1646908670000|2022-03-10 10:37:50|2703.9|2699.9|2703.9|2699.9|2703.9|2699.9|2703.9|2699.9|3
1646908680000|2022-03-10 10:38:00|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|1
1646908720000|2022-03-10 10:38:40|2703.9|2699.9|2703.9|2699.9|2703.9|2699.9|2703.9|2699.9|1
1646908730000|2022-03-10 10:38:50|||||||||3
1646908740000|2022-03-10 10:39:00|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|1
1646908750000|2022-03-10 10:39:10|2703.9|2699.9|2703.3|2699.3|2703.9|2699.9|2703.3|2699.3|12
1646908760000|2022-03-10 10:39:20|2702.9|2698.9|2700.4|2696.4|2702.9|2698.9|2700.4|2696.4|22
1646908780000|2022-03-10 10:39:40|2700.3|2696.3|2699.9|2695.9|2700.3|2696.3|2699.9|2695.9|0
1646908790000|2022-03-10 10:39:50|||||||||1
1646908800000|2022-03-10 10:40:00|2699.5|2695.5|2698.6|2694.6|2699.5|2695.5|2698.6|2694.6|2
1646908860000|2022-03-10 10:41:00|2698.3|2694.3|2697.9|2693.9|2698.3|2694.3|2697.9|2693.9|1
1646908870000|2022-03-10 10:41:10|2696.4|2692.4|2696.4|2692.4|2696.4|2692.4|2696.4|2692.4|3
1646908880000|2022-03-10 10:41:20|2695.4|2691.4|2695.2|2691.2|2695.4|2691.4|2695.2|2691.2|2
1646908890000|2022-03-10 10:41:30|2695.4|2691.4|2695.9|2691.9|2695.9|2691.9|2695.1|2691.1|4
1646908900000|2022-03-10 10:41:40|2696.1|2692.1|2696.7|2692.7|2696.9|2692.9|2696.1|2692.1|4
1646908920000|2022-03-10 10:42:00|2696.9|2692.9|2696.9|2692.9|2697.9|2693.9|2696.9|2692.9|6
1646908950000|2022-03-10 10:42:30|2696.4|2692.4|2696.9|2692.9|2696.9|2692.9|2696.4|2692.4|11
1646908960000|2022-03-10 10:42:40|2696.4|2692.4|2696.4|2692.4|2696.4|2692.4|2696.4|2692.4|1
1646908970000|2022-03-10 10:42:50|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|0
1646908980000|2022-03-10 10:43:00|2695.9|2691.9|2695.9|2691.9|2695.9|2691.9|2695.9|2691.9|0
1646909000000|2022-03-10 10:43:20|2695.3|2691.3|2694.9|2690.9|2695.3|2691.3|2694.9|2690.9|1
1646909010000|2022-03-10 10:43:30|2695.4|2691.4|2695.4|2691.4|2695.4|2691.4|2695.4|2691.4|1
1646909020000|2022-03-10 10:43:40|2695.7|2691.7|2695.1|2691.1|2695.9|2691.9|2695.1|2691.1|1
1646909040000|2022-03-10 10:44:00|2694.9|2690.9|2695.9|2691.9|2695.9|2691.9|2694.9|2690.9|1
1646909050000|2022-03-10 10:44:10|2695.4|2691.4|2695.4|2691.4|2695.4|2691.4|2695.4|2691.4|1
1646909060000|2022-03-10 10:44:20|2695.1|2691.1|2695.1|2691.1|2695.4|2691.4|2694.9|2690.9|1
1646909070000|2022-03-10 10:44:30|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|0
1646909090000|2022-03-10 10:44:50|2694.6|2690.6|2693.8|2689.8|2694.6|2690.6|2693.8|2689.8|1
1646909100000|2022-03-10 10:45:00|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|0
1646909110000|2022-03-10 10:45:10|2693.1|2689.1|2692.9|2688.9|2693.1|2689.1|2692.9|2688.9|0
1646909130000|2022-03-10 10:45:30|2691.9|2687.9|2691.6|2687.6|2691.9|2687.9|2691.6|2687.6|1
1646909140000|2022-03-10 10:45:40|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|0
1646909160000|2022-03-10 10:46:00|2691.8|2687.8|2693.1|2689.1|2693.1|2689.1|2691.8|2687.8|2
1646909180000|2022-03-10 10:46:20|2692.9|2688.9|2692.9|2688.9|2692.9|2688.9|2692.9|2688.9|1
1646909200000|2022-03-10 10:46:40|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|1
1646909220000|2022-03-10 10:47:00|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|3
1646909230000|2022-03-10 10:47:10|2693.1|2689.1|2693.9|2689.9|2693.9|2689.9|2693.1|2689.1|5
1646909240000|2022-03-10 10:47:20|2694.4|2690.4|2694.4|2690.4|2694.4|2690.4|2694.4|2690.4|1
1646909250000|2022-03-10 10:47:30|2693.8|2689.8|2693.1|2689.1|2693.8|2689.8|2693.1|2689.1|7
1646909260000|2022-03-10 10:47:40|2693.2|2689.2|2693.4|2689.4|2693.4|2689.4|2693.2|2689.2|0
1646909270000|2022-03-10 10:47:50|2692.9|2688.9|2692.4|2688.4|2692.9|2688.9|2692.4|2688.4|2
1646909280000|2022-03-10 10:48:00|2692.1|2688.1|2693.4|2689.4|2693.4|2689.4|2692.1|2688.1|4
1646909290000|2022-03-10 10:48:10|2693.1|2689.1|2692.9|2688.9|2693.4|2689.4|2692.9|2688.9|1
1646909340000|2022-03-10 10:49:00|2693.1|2689.1|2693.1|2689.1|2693.9|2689.9|2692.9|2688.9|7
1646909350000|2022-03-10 10:49:10|2693.4|2689.4|2692.6|2688.6|2693.4|2689.4|2692.6|2688.6|0
1646909370000|2022-03-10 10:49:30|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|0
1646909390000|2022-03-10 10:49:50|2691.9|2687.9|2691.4|2687.4|2691.9|2687.9|2691.1|2687.1|0
1646909400000|2022-03-10 10:50:00|||||||||1
1646909420000|2022-03-10 10:50:20|2691.1|2687.1|2691.4|2687.4|2691.4|2687.4|2691.1|2687.1|0
1646909460000|2022-03-10 10:51:00|2691.7|2687.7|2691.1|2687.1|2691.9|2687.9|2691.1|2687.1|2
1646909500000|2022-03-10 10:51:40|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|0
1646909520000|2022-03-10 10:52:00|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|5
1646909540000|2022-03-10 10:52:20|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|0
1646909570000|2022-03-10 10:52:50|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|3
1646909580000|2022-03-10 10:53:00|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|1
1646909590000|2022-03-10 10:53:10|||||||||1
1646909610000|2022-03-10 10:53:30|2690.5|2686.5|2691.1|2687.1|2691.1|2687.1|2689.9|2685.9|12
1646909630000|2022-03-10 10:53:50|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|2
1646909650000|2022-03-10 10:54:10|2691.1|2687.1|2690.4|2686.4|2691.9|2687.9|2690.4|2686.4|14
1646909660000|2022-03-10 10:54:20|2690.1|2686.1|2690.4|2686.4|2690.4|2686.4|2690.1|2686.1|0
1646909700000|2022-03-10 10:55:00|2691.4|2687.4|2691.1|2687.1|2691.4|2687.4|2691.1|2687.1|6
1646909730000|2022-03-10 10:55:30|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|2
1646909740000|2022-03-10 10:55:40|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|3
1646909750000|2022-03-10 10:55:50|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|0
1646909820000|2022-03-10 10:57:00|2692.4|2688.4|2693.1|2689.1|2693.1|2689.1|2692.4|2688.4|7
1646909830000|2022-03-10 10:57:10|2692.8|2688.8|2693.4|2689.4|2693.4|2689.4|2692.8|2688.8|5
1646909870000|2022-03-10 10:57:50|||||||||4
1646909880000|2022-03-10 10:58:00|2693.1|2689.1|2693.4|2689.4|2693.4|2689.4|2693.1|2689.1|1
1646909900000|2022-03-10 10:58:20|||||||||3
1646909910000|2022-03-10 10:58:30|2692.1|2688.1|2692.4|2688.4|2692.4|2688.4|2692.1|2688.1|5
1646909940000|2022-03-10 10:59:00|2692.1|2688.1|2691.9|2687.9|2692.1|2688.1|2691.9|2687.9|0
1646909950000|2022-03-10 10:59:10|2692.9|2688.9|2692.9|2688.9|2692.9|2688.9|2692.6|2688.6|3
1646909960000|2022-03-10 10:59:20|2693.1|2689.1|2692.9|2688.9|2693.1|2689.1|2692.9|2688.9|1
1646909970000|2022-03-10 10:59:30|2693.2|2689.2|2692.9|2688.9|2693.4|2689.4|2692.9|2688.9|3
1646909990000|2022-03-10 10:59:50|2693.1|2689.1|2692.9|2688.9|2693.1|2689.1|2692.9|2688.9|2
1646910000000|2022-03-10 11:00:00|2693.1|2689.1|2692.1|2688.1|2693.1|2689.1|2692.1|2688.1|7
1646910010000|2022-03-10 11:00:10|2691.9|2687.9|2692.4|2688.4|2692.4|2688.4|2691.9|2687.9|5
1646910020000|2022-03-10 11:00:20|||||||||3
1646910030000|2022-03-10 11:00:30|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|0
1646910070000|2022-03-10 11:01:10|2693.1|2689.1|2692.9|2688.9|2693.4|2689.4|2692.9|2688.9|1
1646910080000|2022-03-10 11:01:20|2693.4|2689.4|2691.9|2687.9|2693.4|2689.4|2691.9|2687.9|10
1646910090000|2022-03-10 11:01:30|2691.6|2687.6|2691.9|2687.9|2691.9|2687.9|2691.6|2687.6|0
1646910100000|2022-03-10 11:01:40|||||||||2
1646910110000|2022-03-10 11:01:50|2692.4|2688.4|2692.1|2688.1|2692.4|2688.4|2692.1|2688.1|0
1646910120000|2022-03-10 11:02:00|2691.9|2687.9|2691.9|2687.9|2691.9|2687.9|2691.9|2687.9|1
1646910130000|2022-03-10 11:02:10|||||||||1
1646910150000|2022-03-10 11:02:30|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|4
1646910160000|2022-03-10 11:02:40|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|2690.9|2686.9|0
1646910170000|2022-03-10 11:02:50|2691.2|2687.2|2690.9|2686.9|2691.2|2687.2|2690.9|2686.9|5
1646910180000|2022-03-10 11:03:00|2691.2|2687.2|2690.9|2686.9|2691.2|2687.2|2690.9|2686.9|7
1646910190000|2022-03-10 11:03:10|2691.2|2687.2|2690.4|2686.4|2691.4|2687.4|2690.1|2686.1|5
1646910200000|2022-03-10 11:03:20|2690.7|2686.7|2690.6|2686.6|2690.9|2686.9|2690.6|2686.6|0
1646910210000|2022-03-10 11:03:30|2690.4|2686.4|2690.4|2686.4|2690.4|2686.4|2690.4|2686.4|0
1646910240000|2022-03-10 11:04:00|2691.4|2687.4|2691.1|2687.1|2691.4|2687.4|2691.1|2687.1|0
1646910290000|2022-03-10 11:04:50|2690.8|2686.8|2690.6|2686.6|2690.8|2686.8|2690.6|2686.6|6
1646910310000|2022-03-10 11:05:10|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|0
1646910420000|2022-03-10 11:07:00|2690.7|2686.7|2690.4|2686.4|2690.9|2686.9|2690.1|2686.1|5
1646910440000|2022-03-10 11:07:20|2689.9|2685.9|2690.1|2686.1|2690.1|2686.1|2689.9|2685.9|1
1646910450000|2022-03-10 11:07:30|2689.9|2685.9|2690.4|2686.4|2690.4|2686.4|2689.9|2685.9|0
1646910460000|2022-03-10 11:07:40|2690.1|2686.1|2689.9|2685.9|2690.1|2686.1|2689.9|2685.9|0
1646910480000|2022-03-10 11:08:00|2688.9|2684.9|2686.4|2682.4|2688.9|2684.9|2686.4|2682.4|25
1646910490000|2022-03-10 11:08:10|2686.1|2682.1|2686.6|2682.6|2686.6|2682.6|2686.1|2682.1|1
1646910510000|2022-03-10 11:08:30|2686.4|2682.4|2686.9|2682.9|2686.9|2682.9|2686.4|2682.4|0
1646910520000|2022-03-10 11:08:40|2687.4|2683.4|2687.1|2683.1|2687.4|2683.4|2687.1|2683.1|0
1646910530000|2022-03-10 11:08:50|2686.9|2682.9|2685.1|2681.1|2686.9|2682.9|2685.1|2681.1|3
1646910540000|2022-03-10 11:09:00|2684.7|2680.7|2684.4|2680.4|2684.7|2680.7|2684.4|2680.4|3
1646910550000|2022-03-10 11:09:10|2684.8|2680.8|2684.6|2680.6|2684.8|2680.8|2684.6|2680.6|4
1646910600000|2022-03-10 11:10:00|2684.4|2680.4|2686.4|2682.4|2686.4|2682.4|2684.4|2680.4|6
1646910620000|2022-03-10 11:10:20|2686.6|2682.6|2687.4|2683.4|2687.4|2683.4|2686.6|2682.6|4
1646910630000|2022-03-10 11:10:30|2687.1|2683.1|2687.4|2683.4|2687.4|2683.4|2687.1|2683.1|0
1646910650000|2022-03-10 11:10:50|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|0
1646910660000|2022-03-10 11:11:00|2686.9|2682.9|2687.1|2683.1|2687.4|2683.4|2686.9|2682.9|1
1646910670000|2022-03-10 11:11:10|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|0
1646910680000|2022-03-10 11:11:20|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|1
1646910690000|2022-03-10 11:11:30|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|0
1646910710000|2022-03-10 11:11:50|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|3
1646910720000|2022-03-10 11:12:00|2686.4|2682.4|2686.4|2682.4|2686.4|2682.4|2686.4|2682.4|1
1646910730000|2022-03-10 11:12:10|2686.7|2682.7|2686.4|2682.4|2686.9|2682.9|2686.4|2682.4|1
1646910780000|2022-03-10 11:13:00|2686.9|2682.9|2687.9|2683.9|2688.4|2684.4|2686.9|2682.9|4
1646910790000|2022-03-10 11:13:10|2687.4|2683.4|2687.4|2683.4|2687.9|2683.9|2687.4|2683.4|0
1646910830000|2022-03-10 11:13:50|2686.9|2682.9|2686.4|2682.4|2686.9|2682.9|2686.4|2682.4|2
1646910880000|2022-03-10 11:14:40|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|0
1646910890000|2022-03-10 11:14:50|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|0
1646910960000|2022-03-10 11:16:00|2686.5|2682.5|2686.9|2682.9|2686.9|2682.9|2686.5|2682.5|4
1646910970000|2022-03-10 11:16:10|2687.1|2683.1|2686.9|2682.9|2687.3|2683.3|2686.9|2682.9|2
1646910990000|2022-03-10 11:16:30|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|159
1646911000000|2022-03-10 11:16:40|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|1
1646911010000|2022-03-10 11:16:50|2686.4|2682.4|2685.6|2681.6|2686.4|2682.4|2685.6|2681.6|4
1646911020000|2022-03-10 11:17:00|2686.1|2682.1|2685.9|2681.9|2686.4|2682.4|2685.9|2681.9|4
1646911030000|2022-03-10 11:17:10|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|0
1646911050000|2022-03-10 11:17:30|||||||||4
1646911060000|2022-03-10 11:17:40|||||||||1
1646911070000|2022-03-10 11:17:50|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|1
1646911090000|2022-03-10 11:18:10|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|0
1646911100000|2022-03-10 11:18:20|2684.3|2680.3|2684.1|2680.1|2684.3|2680.3|2683.3|2679.3|28
1646911120000|2022-03-10 11:18:40|||||||||1
1646911130000|2022-03-10 11:18:50|2682.6|2678.6|2682.1|2678.1|2682.6|2678.6|2682.1|2678.1|15
1646911140000|2022-03-10 11:19:00|2683.1|2679.1|2681.6|2677.6|2683.1|2679.1|2681.6|2677.6|7
1646911150000|2022-03-10 11:19:10|2681.8|2677.8|2681.9|2677.9|2681.9|2677.9|2681.8|2677.8|1
1646911160000|2022-03-10 11:19:20|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|1
1646911170000|2022-03-10 11:19:30|2681.9|2677.9|2681.6|2677.6|2682.1|2678.1|2681.6|2677.6|0
1646911180000|2022-03-10 11:19:40|2681.9|2677.9|2681.6|2677.6|2682.1|2678.1|2681.6|2677.6|0
1646911190000|2022-03-10 11:19:50|||||||||5
1646911200000|2022-03-10 11:20:00|2681.8|2677.8|2681.8|2677.8|2681.8|2677.8|2681.8|2677.8|0
1646911210000|2022-03-10 11:20:10|2681.6|2677.6|2681.4|2677.4|2681.6|2677.6|2681.3|2677.3|1
1646911230000|2022-03-10 11:20:30|2681.6|2677.6|2681.1|2677.1|2681.6|2677.6|2681.1|2677.1|1
1646911240000|2022-03-10 11:20:40|2679.8|2675.8|2680.2|2676.2|2680.2|2676.2|2679.6|2675.6|2
1646911250000|2022-03-10 11:20:50|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|0
1646911260000|2022-03-10 11:21:00|2679.9|2675.9|2680.1|2676.1|2680.8|2676.8|2679.9|2675.9|4
1646911270000|2022-03-10 11:21:10|2679.7|2675.7|2679.4|2675.4|2679.7|2675.7|2679.4|2675.4|2
1646911280000|2022-03-10 11:21:20|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|3
1646911290000|2022-03-10 11:21:30|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.1|2675.1|1
1646911300000|2022-03-10 11:21:40|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|0
1646911310000|2022-03-10 11:21:50|2679.1|2675.1|2679.4|2675.4|2679.4|2675.4|2679.1|2675.1|1
1646911320000|2022-03-10 11:22:00|2680.9|2676.9|2681.4|2677.4|2681.4|2677.4|2680.9|2676.9|3
1646911340000|2022-03-10 11:22:20|2683.9|2679.9|2684.1|2680.1|2684.4|2680.4|2683.9|2679.9|9
1646911350000|2022-03-10 11:22:30|2683.7|2679.7|2683.4|2679.4|2683.7|2679.7|2683.1|2679.1|6
1646911360000|2022-03-10 11:22:40|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|0
1646911380000|2022-03-10 11:23:00|2683.4|2679.4|2683.6|2679.6|2683.6|2679.6|2683.4|2679.4|2
1646911400000|2022-03-10 11:23:20|2683|2679|2681.6|2677.6|2683|2679|2681.6|2677.6|3
1646911410000|2022-03-10 11:23:30|2681.4|2677.4|2681.8|2677.8|2681.8|2677.8|2681.1|2677.1|1
1646911420000|2022-03-10 11:23:40|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|0
1646911440000|2022-03-10 11:24:00|2681.6|2677.6|2682.1|2678.1|2682.1|2678.1|2681.6|2677.6|3
1646911490000|2022-03-10 11:24:50|2681.9|2677.9|2681.6|2677.6|2681.9|2677.9|2681.6|2677.6|1
1646911500000|2022-03-10 11:25:00|2681.8|2677.8|2682.1|2678.1|2682.1|2678.1|2681.8|2677.8|1
1646911510000|2022-03-10 11:25:10|2681.8|2677.8|2681.4|2677.4|2681.8|2677.8|2681.4|2677.4|0
1646911530000|2022-03-10 11:25:30|2681.6|2677.6|2681.1|2677.1|2681.6|2677.6|2681.1|2677.1|0
1646911540000|2022-03-10 11:25:40|2679.1|2675.1|2679.1|2675.1|2679.4|2675.4|2679.1|2675.1|1
1646911550000|2022-03-10 11:25:50|2679.4|2675.4|2679.4|2675.4|2679.6|2675.6|2679.4|2675.4|1
1646911560000|2022-03-10 11:26:00|2679.8|2675.8|2679.1|2675.1|2679.8|2675.8|2679.1|2675.1|1
1646911570000|2022-03-10 11:26:10|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|2
1646911580000|2022-03-10 11:26:20|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|1
1646911600000|2022-03-10 11:26:40|2678.8|2674.8|2678.1|2674.1|2678.8|2674.8|2678.1|2674.1|0
1646911610000|2022-03-10 11:26:50|2677.8|2673.8|2678.1|2674.1|2678.1|2674.1|2677.8|2673.8|0
1646911620000|2022-03-10 11:27:00|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|6
1646911630000|2022-03-10 11:27:10|2678.1|2674.1|2678.1|2674.1|2678.8|2674.8|2678.1|2674.1|1
1646911640000|2022-03-10 11:27:20|2677.7|2673.7|2678.1|2674.1|2678.1|2674.1|2677.7|2673.7|4
1646911650000|2022-03-10 11:27:30|2677.6|2673.6|2679.1|2675.1|2679.4|2675.4|2677.6|2673.6|1
1646911670000|2022-03-10 11:27:50|2678.4|2674.4|2678.6|2674.6|2678.6|2674.6|2678.1|2674.1|2
1646911680000|2022-03-10 11:28:00|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|0
1646911690000|2022-03-10 11:28:10|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|0
1646911710000|2022-03-10 11:28:30|2678.6|2674.6|2678.1|2674.1|2678.6|2674.6|2678.1|2674.1|1
1646911720000|2022-03-10 11:28:40|2677.7|2673.7|2677.4|2673.4|2677.7|2673.7|2677.4|2673.4|8
1646911740000|2022-03-10 11:29:00|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|0
1646911750000|2022-03-10 11:29:10|2677.1|2673.1|2677.8|2673.8|2677.8|2673.8|2677.1|2673.1|1
1646911770000|2022-03-10 11:29:30|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|1
1646911780000|2022-03-10 11:29:40|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|1
1646911830000|2022-03-10 11:30:30|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|1
1646911850000|2022-03-10 11:30:50|2679.7|2675.7|2680.4|2676.4|2680.4|2676.4|2679.7|2675.7|0
1646911860000|2022-03-10 11:31:00|2680.7|2676.7|2680.9|2676.9|2680.9|2676.9|2680.7|2676.7|0
1646911870000|2022-03-10 11:31:10|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|1
1646911900000|2022-03-10 11:31:40|2681.9|2677.9|2682.3|2678.3|2682.9|2678.9|2681.9|2677.9|12
1646911910000|2022-03-10 11:31:50|2681.7|2677.7|2681.4|2677.4|2681.7|2677.7|2681.4|2677.4|1
1646911930000|2022-03-10 11:32:10|2681.7|2677.7|2681.9|2677.9|2681.9|2677.9|2681.7|2677.7|0
1646911950000|2022-03-10 11:32:30|2682.4|2678.4|2682.9|2678.9|2682.9|2678.9|2682.4|2678.4|5
1646911960000|2022-03-10 11:32:40|2682.6|2678.6|2682.4|2678.4|2682.6|2678.6|2681.9|2677.9|8
1646911980000|2022-03-10 11:33:00|2682.7|2678.7|2682.9|2678.9|2682.9|2678.9|2682.7|2678.7|8
1646911990000|2022-03-10 11:33:10|2683.1|2679.1|2682.9|2678.9|2683.1|2679.1|2682.9|2678.9|3
1646912000000|2022-03-10 11:33:20|2682.7|2678.7|2682.4|2678.4|2682.7|2678.7|2682.1|2678.1|10
1646912010000|2022-03-10 11:33:30|||||||||1
1646912050000|2022-03-10 11:34:10|2681.9|2677.9|2681.6|2677.6|2682.4|2678.4|2681.1|2677.1|12
1646912070000|2022-03-10 11:34:30|2681.4|2677.4|2681.6|2677.6|2681.9|2677.9|2681.4|2677.4|2
1646912080000|2022-03-10 11:34:40|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|0
1646912100000|2022-03-10 11:35:00|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|3
1646912110000|2022-03-10 11:35:10|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|0
1646912160000|2022-03-10 11:36:00|||||||||7
1646912170000|2022-03-10 11:36:10|||||||||2
1646912200000|2022-03-10 11:36:40|||||||||2
1646912220000|2022-03-10 11:37:00|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|0
1646912230000|2022-03-10 11:37:10|2683.5|2679.5|2682.9|2678.9|2683.5|2679.5|2682.9|2678.9|1
1646912240000|2022-03-10 11:37:20|2682.7|2678.7|2682.4|2678.4|2682.7|2678.7|2682.4|2678.4|7
1646912250000|2022-03-10 11:37:30|2682.7|2678.7|2682.9|2678.9|2682.9|2678.9|2682.7|2678.7|1
1646912340000|2022-03-10 11:39:00|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.1|2678.1|4
1646912360000|2022-03-10 11:39:20|2682.1|2678.1|2682.4|2678.4|2682.4|2678.4|2682.1|2678.1|1
1646912390000|2022-03-10 11:39:50|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|0
1646912400000|2022-03-10 11:40:00|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.1|2678.1|4
1646912430000|2022-03-10 11:40:30|2682.1|2678.1|2682.4|2678.4|2682.4|2678.4|2682.1|2678.1|1
1646912450000|2022-03-10 11:40:50|||||||||1
1646912460000|2022-03-10 11:41:00|2682.7|2678.7|2682.9|2678.9|2683.4|2679.4|2682.7|2678.7|12
1646912490000|2022-03-10 11:41:30|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|1
1646912500000|2022-03-10 11:41:40|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|0
1646912510000|2022-03-10 11:41:50|2682.3|2678.3|2682.4|2678.4|2682.4|2678.4|2681.9|2677.9|18
1646912520000|2022-03-10 11:42:00|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|0
1646912530000|2022-03-10 11:42:10|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|1
1646912540000|2022-03-10 11:42:20|||||||||1
1646912560000|2022-03-10 11:42:40|||||||||2
1646912570000|2022-03-10 11:42:50|||||||||1
1646912580000|2022-03-10 11:43:00|2682.1|2678.1|2684.4|2680.4|2684.4|2680.4|2682.1|2678.1|3
1646912600000|2022-03-10 11:43:20|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|0
1646912610000|2022-03-10 11:43:30|2684.3|2680.3|2684.4|2680.4|2684.9|2680.9|2684.3|2680.3|3
1646912620000|2022-03-10 11:43:40|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|0
1646912630000|2022-03-10 11:43:50|||||||||5
1646912650000|2022-03-10 11:44:10|2685.9|2681.9|2686.1|2682.1|2686.1|2682.1|2685.9|2681.9|1
1646912660000|2022-03-10 11:44:20|2686.4|2682.4|2686.1|2682.1|2686.4|2682.4|2686.1|2682.1|0
1646912670000|2022-03-10 11:44:30|2686.4|2682.4|2686.1|2682.1|2686.4|2682.4|2686.1|2682.1|1
1646912680000|2022-03-10 11:44:40|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|0
1646912690000|2022-03-10 11:44:50|2686.2|2682.2|2686.4|2682.4|2686.4|2682.4|2686.2|2682.2|0
1646912700000|2022-03-10 11:45:00|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|11
1646912710000|2022-03-10 11:45:10|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|0
1646912720000|2022-03-10 11:45:20|2686.1|2682.1|2685.1|2681.1|2686.1|2682.1|2685.1|2681.1|1
1646912730000|2022-03-10 11:45:30|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|0
1646912740000|2022-03-10 11:45:40|2685.1|2681.1|2683.7|2679.7|2685.1|2681.1|2683.7|2679.7|1
1646912750000|2022-03-10 11:45:50|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2
1646912760000|2022-03-10 11:46:00|||||||||1
1646912790000|2022-03-10 11:46:30|2682.9|2678.9|2683.1|2679.1|2683.1|2679.1|2682.4|2678.4|5
1646912810000|2022-03-10 11:46:50|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|1
1646912820000|2022-03-10 11:47:00|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|0
1646912850000|2022-03-10 11:47:30|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|1
1646912860000|2022-03-10 11:47:40|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|0
1646912900000|2022-03-10 11:48:20|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|1
1646913000000|2022-03-10 11:50:00|2681.9|2677.9|2682.4|2678.4|2682.4|2678.4|2681.9|2677.9|3
1646913080000|2022-03-10 11:51:20|2682.1|2678.1|2682.4|2678.4|2682.4|2678.4|2682.1|2678.1|0
1646913090000|2022-03-10 11:51:30|2682.1|2678.1|2682.1|2678.1|2682.4|2678.4|2682.1|2678.1|0
1646913100000|2022-03-10 11:51:40|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.1|2678.1|0
1646913110000|2022-03-10 11:51:50|2682.1|2678.1|2682.4|2678.4|2682.4|2678.4|2682.1|2678.1|0
1646913120000|2022-03-10 11:52:00|2682.1|2678.1|2682.4|2678.4|2682.4|2678.4|2682.1|2678.1|1
1646913140000|2022-03-10 11:52:20|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|0
1646913150000|2022-03-10 11:52:30|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|0
1646913160000|2022-03-10 11:52:40|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|0
1646913180000|2022-03-10 11:53:00|2682.1|2678.1|2682.4|2678.4|2682.4|2678.4|2682.1|2678.1|1
1646913190000|2022-03-10 11:53:10|2682.1|2678.1|2682.4|2678.4|2682.4|2678.4|2682.1|2678.1|1
1646913200000|2022-03-10 11:53:20|2682.1|2678.1|2682.4|2678.4|2682.4|2678.4|2682.1|2678.1|0
1646913220000|2022-03-10 11:53:40|2682.1|2678.1|2682.1|2678.1|2682.4|2678.4|2682.1|2678.1|0
1646913250000|2022-03-10 11:54:10|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|12
1646913270000|2022-03-10 11:54:30|||||||||1
1646913290000|2022-03-10 11:54:50|||||||||1
1646913300000|2022-03-10 11:55:00|||||||||2
1646913310000|2022-03-10 11:55:10|||||||||1
1646913320000|2022-03-10 11:55:20|||||||||1
1646913330000|2022-03-10 11:55:30|||||||||6
1646913340000|2022-03-10 11:55:40|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2
1646913350000|2022-03-10 11:55:50|||||||||1
1646913360000|2022-03-10 11:56:00|||||||||32
1646913370000|2022-03-10 11:56:10|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|0
1646913410000|2022-03-10 11:56:50|||||||||1
1646913420000|2022-03-10 11:57:00|||||||||8
1646913430000|2022-03-10 11:57:10|||||||||1
1646913480000|2022-03-10 11:58:00|||||||||3
1646913500000|2022-03-10 11:58:20|2682.1|2678.1|2677.6|2673.6|2682.1|2678.1|2677.1|2673.1|23
1646913510000|2022-03-10 11:58:30|2677.4|2673.4|2679.4|2675.4|2679.4|2675.4|2677.1|2673.1|5
1646913520000|2022-03-10 11:58:40|2679.1|2675.1|2678.4|2674.4|2679.1|2675.1|2678.4|2674.4|1
1646913530000|2022-03-10 11:58:50|2678.7|2674.7|2679.6|2675.6|2679.6|2675.6|2678.7|2674.7|2
1646913540000|2022-03-10 11:59:00|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2678.9|2674.9|4
1646913560000|2022-03-10 11:59:20|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|0
1646913570000|2022-03-10 11:59:30|2680.4|2676.4|2680.9|2676.9|2680.9|2676.9|2680.4|2676.4|0
1646913600000|2022-03-10 12:00:00|||||||||1
1646913630000|2022-03-10 12:00:30|2681.9|2677.9|2682.1|2678.1|2682.4|2678.4|2681.9|2677.9|4
1646913640000|2022-03-10 12:00:40|2681.6|2677.6|2681.4|2677.4|2681.6|2677.6|2681.4|2677.4|5
1646913650000|2022-03-10 12:00:50|2681.1|2677.1|2681.4|2677.4|2681.4|2677.4|2680.9|2676.9|0
1646913660000|2022-03-10 12:01:00|2681.9|2677.9|2681.4|2677.4|2681.9|2677.9|2681.4|2677.4|1
1646913690000|2022-03-10 12:01:30|2680.9|2676.9|2681.4|2677.4|2681.4|2677.4|2680.9|2676.9|0
1646913700000|2022-03-10 12:01:40|2681.1|2677.1|2679.9|2675.9|2681.1|2677.1|2679.9|2675.9|1
1646913710000|2022-03-10 12:01:50|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|4
1646913720000|2022-03-10 12:02:00|2679.9|2675.9|2681.1|2677.1|2681.1|2677.1|2679.9|2675.9|3
1646913730000|2022-03-10 12:02:10|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|0
1646913740000|2022-03-10 12:02:20|||||||||1
1646913750000|2022-03-10 12:02:30|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|6
1646913760000|2022-03-10 12:02:40|2680.4|2676.4|2679.9|2675.9|2680.4|2676.4|2679.9|2675.9|15
1646913780000|2022-03-10 12:03:00|||||||||5
1646913800000|2022-03-10 12:03:20|||||||||2
1646913810000|2022-03-10 12:03:30|||||||||1
1646913840000|2022-03-10 12:04:00|2680.4|2676.4|2679.9|2675.9|2680.4|2676.4|2679.9|2675.9|2
1646913870000|2022-03-10 12:04:30|||||||||27
1646913880000|2022-03-10 12:04:40|2677.4|2673.4|2679.1|2675.1|2679.1|2675.1|2677.4|2673.4|7
1646913900000|2022-03-10 12:05:00|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|0
1646913910000|2022-03-10 12:05:10|2679.6|2675.6|2680.9|2676.9|2680.9|2676.9|2679.6|2675.6|3
1646913920000|2022-03-10 12:05:20|2680.1|2676.1|2679.6|2675.6|2680.1|2676.1|2679.6|2675.6|3
1646913930000|2022-03-10 12:05:30|2679.4|2675.4|2678.9|2674.9|2679.4|2675.4|2678.9|2674.9|0
1646914000000|2022-03-10 12:06:40|||||||||3
1646914010000|2022-03-10 12:06:50|2678.3|2674.3|2677.2|2673.2|2678.3|2674.3|2677.1|2673.1|11
1646914020000|2022-03-10 12:07:00|2677.4|2673.4|2677.9|2673.9|2677.9|2673.9|2677.4|2673.4|0
1646914030000|2022-03-10 12:07:10|2678.3|2674.3|2677.9|2673.9|2678.3|2674.3|2677.9|2673.9|1
1646914050000|2022-03-10 12:07:30|||||||||2
1646914060000|2022-03-10 12:07:40|2677.4|2673.4|2677.7|2673.7|2677.9|2673.9|2677.1|2673.1|21
1646914080000|2022-03-10 12:08:00|2677.9|2673.9|2677.4|2673.4|2677.9|2673.9|2677.4|2673.4|1
1646914120000|2022-03-10 12:08:40|||||||||1
1646914250000|2022-03-10 12:10:50|||||||||1
1646914290000|2022-03-10 12:11:30|2677.1|2673.1|2677.4|2673.4|2677.4|2673.4|2677.1|2673.1|12
1646914300000|2022-03-10 12:11:40|||||||||1
1646914310000|2022-03-10 12:11:50|2678.1|2674.1|2678.4|2674.4|2678.4|2674.4|2678.1|2674.1|0
1646914320000|2022-03-10 12:12:00|2677.9|2673.9|2678.4|2674.4|2678.4|2674.4|2677.9|2673.9|3
1646914330000|2022-03-10 12:12:10|2678.1|2674.1|2677.9|2673.9|2678.1|2674.1|2677.9|2673.9|1
1646914340000|2022-03-10 12:12:20|||||||||1
1646914350000|2022-03-10 12:12:30|||||||||1
1646914370000|2022-03-10 12:12:50|2677.1|2673.1|2676.9|2672.9|2677.1|2673.1|2675.9|2671.9|25
1646914380000|2022-03-10 12:13:00|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|0
1646914390000|2022-03-10 12:13:10|2678.1|2674.1|2677.9|2673.9|2678.1|2674.1|2677.9|2673.9|3
1646914400000|2022-03-10 12:13:20|2678.9|2674.9|2678.6|2674.6|2678.9|2674.9|2678.6|2674.6|1
1646914420000|2022-03-10 12:13:40|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|1
1646914430000|2022-03-10 12:13:50|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|0
1646914440000|2022-03-10 12:14:00|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|1
1646914450000|2022-03-10 12:14:10|||||||||1
1646914470000|2022-03-10 12:14:30|2678.7|2674.7|2679.9|2675.9|2679.9|2675.9|2678.7|2674.7|5
1646914480000|2022-03-10 12:14:40|2679.4|2675.4|2679.9|2675.9|2679.9|2675.9|2679.4|2675.4|1
1646914490000|2022-03-10 12:14:50|2679.4|2675.4|2679.1|2675.1|2679.4|2675.4|2679.1|2675.1|0
1646914520000|2022-03-10 12:15:20|||||||||1
1646914530000|2022-03-10 12:15:30|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|0
1646914560000|2022-03-10 12:16:00|2679.7|2675.7|2680.6|2676.6|2680.6|2676.6|2679.7|2675.7|1
1646914570000|2022-03-10 12:16:10|2680.9|2676.9|2681.6|2677.6|2681.6|2677.6|2680.9|2676.9|0
1646914590000|2022-03-10 12:16:30|2681.9|2677.9|2680.9|2676.9|2681.9|2677.9|2680.9|2676.9|6
1646914600000|2022-03-10 12:16:40|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|2681.1|2677.1|0
1646914620000|2022-03-10 12:17:00|2680.9|2676.9|2681.6|2677.6|2681.6|2677.6|2680.9|2676.9|2
1646914630000|2022-03-10 12:17:10|2681.9|2677.9|2682.1|2678.1|2682.1|2678.1|2681.9|2677.9|0
1646914650000|2022-03-10 12:17:30|||||||||1
1646914680000|2022-03-10 12:18:00|2683.9|2679.9|2684.4|2680.4|2684.9|2680.9|2683.9|2679.9|12
1646914690000|2022-03-10 12:18:10|2684.9|2680.9|2685.1|2681.1|2685.1|2681.1|2684.6|2680.6|0
1646914700000|2022-03-10 12:18:20|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|1
1646914710000|2022-03-10 12:18:30|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|6
1646914720000|2022-03-10 12:18:40|2689.1|2685.1|2689.9|2685.9|2689.9|2685.9|2688.9|2684.9|5
1646914730000|2022-03-10 12:18:50|||||||||12
1646914740000|2022-03-10 12:19:00|2690.1|2686.1|2690.6|2686.6|2690.9|2686.9|2689.9|2685.9|17
1646914750000|2022-03-10 12:19:10|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|3
1646914760000|2022-03-10 12:19:20|2690.6|2686.6|2690.7|2686.7|2690.7|2686.7|2690.6|2686.6|6
1646914770000|2022-03-10 12:19:30|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|0
1646914780000|2022-03-10 12:19:40|2691.7|2687.7|2690.6|2686.6|2691.7|2687.7|2690.6|2686.6|14
1646914800000|2022-03-10 12:20:00|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|4
1646914810000|2022-03-10 12:20:10|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|0
1646914820000|2022-03-10 12:20:20|2690.9|2686.9|2691.6|2687.6|2691.6|2687.6|2690.9|2686.9|1
1646914830000|2022-03-10 12:20:30|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|0
1646914840000|2022-03-10 12:20:40|2690.9|2686.9|2690.4|2686.4|2690.9|2686.9|2690.4|2686.4|16
1646914850000|2022-03-10 12:20:50|2690.7|2686.7|2690.4|2686.4|2690.7|2686.7|2690.4|2686.4|0
1646914860000|2022-03-10 12:21:00|2691.7|2687.7|2692.1|2688.1|2692.1|2688.1|2691.7|2687.7|3
1646914870000|2022-03-10 12:21:10|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|1
1646914900000|2022-03-10 12:21:40|2691.7|2687.7|2691.2|2687.2|2691.7|2687.7|2691.2|2687.2|5
1646914920000|2022-03-10 12:22:00|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|2691.4|2687.4|0
1646914930000|2022-03-10 12:22:10|2691.2|2687.2|2690.2|2686.2|2691.2|2687.2|2690.2|2686.2|6
1646914940000|2022-03-10 12:22:20|2689.9|2685.9|2689.4|2685.4|2689.9|2685.9|2689.2|2685.2|15
1646915030000|2022-03-10 12:23:50|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|1
1646915040000|2022-03-10 12:24:00|2688.4|2684.4|2688.1|2684.1|2688.4|2684.4|2688.1|2684.1|0
1646915050000|2022-03-10 12:24:10|2687.8|2683.8|2687.1|2683.1|2687.8|2683.8|2687.1|2683.1|1
1646915060000|2022-03-10 12:24:20|2688.4|2684.4|2688.1|2684.1|2688.4|2684.4|2688.1|2684.1|3
1646915070000|2022-03-10 12:24:30|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|1
1646915080000|2022-03-10 12:24:40|2689.2|2685.2|2689.4|2685.4|2689.4|2685.4|2689.1|2685.1|0
1646915090000|2022-03-10 12:24:50|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|0
1646915100000|2022-03-10 12:25:00|||||||||1
1646915110000|2022-03-10 12:25:10|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2
1646915120000|2022-03-10 12:25:20|2689.1|2685.1|2689.1|2685.1|2689.4|2685.4|2689.1|2685.1|0
1646915130000|2022-03-10 12:25:30|2689.4|2685.4|2689.2|2685.2|2689.4|2685.4|2688.9|2684.9|1
1646915140000|2022-03-10 12:25:40|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|0
1646915150000|2022-03-10 12:25:50|2689.4|2685.4|2688.9|2684.9|2689.4|2685.4|2688.9|2684.9|0
1646915160000|2022-03-10 12:26:00|2689.7|2685.7|2689.4|2685.4|2689.7|2685.7|2689.4|2685.4|2
1646915190000|2022-03-10 12:26:30|||||||||1
1646915220000|2022-03-10 12:27:00|2689.7|2685.7|2690.4|2686.4|2690.4|2686.4|2689.7|2685.7|0
1646915230000|2022-03-10 12:27:10|2690.7|2686.7|2690.9|2686.9|2690.9|2686.9|2690.7|2686.7|0
1646915250000|2022-03-10 12:27:30|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2
1646915260000|2022-03-10 12:27:40|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|2690.1|2686.1|0
1646915270000|2022-03-10 12:27:50|2689.9|2685.9|2689.6|2685.6|2689.9|2685.9|2689.6|2685.6|1
1646915280000|2022-03-10 12:28:00|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|0
1646915290000|2022-03-10 12:28:10|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|0
1646915340000|2022-03-10 12:29:00|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|1
1646915370000|2022-03-10 12:29:30|2689.1|2685.1|2689.4|2685.4|2689.4|2685.4|2689.1|2685.1|0
1646915400000|2022-03-10 12:30:00|2689.7|2685.7|2689.9|2685.9|2689.9|2685.9|2689.7|2685.7|0
1646915420000|2022-03-10 12:30:20|2688.7|2684.7|2688.1|2684.1|2688.7|2684.7|2688.1|2684.1|12
1646915430000|2022-03-10 12:30:30|2688.4|2684.4|2689.4|2685.4|2689.9|2685.9|2688.4|2684.4|32
1646915440000|2022-03-10 12:30:40|2689.1|2685.1|2689.9|2685.9|2689.9|2685.9|2689.1|2685.1|2
1646915450000|2022-03-10 12:30:50|2689.4|2685.4|2689.9|2685.9|2689.9|2685.9|2689.4|2685.4|2
1646915460000|2022-03-10 12:31:00|2690.6|2686.6|2690.9|2686.9|2690.9|2686.9|2690.6|2686.6|0
1646915540000|2022-03-10 12:32:20|2691.3|2687.3|2691.9|2687.9|2691.9|2687.9|2691.3|2687.3|2
1646915620000|2022-03-10 12:33:40|2693.1|2689.1|2693.1|2689.1|2693.2|2689.2|2692.7|2688.7|4
1646915630000|2022-03-10 12:33:50|2692.7|2688.7|2691.1|2687.1|2692.7|2688.7|2691.1|2687.1|14
1646915640000|2022-03-10 12:34:00|2691.4|2687.4|2692.4|2688.4|2692.4|2688.4|2691.4|2687.4|11
1646915650000|2022-03-10 12:34:10|2692.7|2688.7|2693.4|2689.4|2693.4|2689.4|2692.7|2688.7|0
1646915660000|2022-03-10 12:34:20|2693.1|2689.1|2692.9|2688.9|2693.1|2689.1|2692.9|2688.9|0
1646915710000|2022-03-10 12:35:10|2693.9|2689.9|2693.9|2689.9|2693.9|2689.9|2693.9|2689.9|3
1646915730000|2022-03-10 12:35:30|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|15
1646915740000|2022-03-10 12:35:40|2692.6|2688.6|2692.4|2688.4|2692.6|2688.6|2692.4|2688.4|0
1646915750000|2022-03-10 12:35:50|2692.1|2688.1|2692.4|2688.4|2692.4|2688.4|2692.1|2688.1|0
1646915760000|2022-03-10 12:36:00|2692.7|2688.7|2692.9|2688.9|2692.9|2688.9|2692.7|2688.7|0
1646915770000|2022-03-10 12:36:10|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|0
1646915790000|2022-03-10 12:36:30|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|3
1646915820000|2022-03-10 12:37:00|2693.1|2689.1|2693.4|2689.4|2693.4|2689.4|2693.1|2689.1|1
1646915920000|2022-03-10 12:38:40|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|0
1646915930000|2022-03-10 12:38:50|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|33
1646915940000|2022-03-10 12:39:00|||||||||18
1646915960000|2022-03-10 12:39:20|2694.4|2690.4|2694.4|2690.4|2694.4|2690.4|2694.4|2690.4|2
1646915970000|2022-03-10 12:39:30|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|0
1646915980000|2022-03-10 12:39:40|||||||||1
1646916000000|2022-03-10 12:40:00|2693.7|2689.7|2693.4|2689.4|2693.7|2689.7|2693.4|2689.4|2
1646916010000|2022-03-10 12:40:10|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|0
1646916100000|2022-03-10 12:41:40|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|0
1646916180000|2022-03-10 12:43:00|2692.4|2688.4|2692.1|2688.1|2692.8|2688.8|2691.6|2687.6|3
1646916190000|2022-03-10 12:43:10|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|0
1646916250000|2022-03-10 12:44:10|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|2
1646916260000|2022-03-10 12:44:20|2691.9|2687.9|2691.6|2687.6|2691.9|2687.9|2691.3|2687.3|3
1646916270000|2022-03-10 12:44:30|2691.8|2687.8|2691.3|2687.3|2691.8|2687.8|2691.3|2687.3|5
1646916290000|2022-03-10 12:44:50|2691.6|2687.6|2691.3|2687.3|2691.6|2687.6|2691.3|2687.3|0
1646916300000|2022-03-10 12:45:00|2691.6|2687.6|2692.1|2688.1|2692.1|2688.1|2691.6|2687.6|2
1646916380000|2022-03-10 12:46:20|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|5
1646916400000|2022-03-10 12:46:40|||||||||1
1646916420000|2022-03-10 12:47:00|2692.4|2688.4|2694.1|2690.1|2694.3|2690.3|2692.4|2688.4|2
1646916430000|2022-03-10 12:47:10|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|1
1646916440000|2022-03-10 12:47:20|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|1
1646916450000|2022-03-10 12:47:30|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|2692.1|2688.1|0
1646916460000|2022-03-10 12:47:40|2692.6|2688.6|2693.6|2689.6|2693.6|2689.6|2692.6|2688.6|2
1646916480000|2022-03-10 12:48:00|2693.8|2689.8|2694.1|2690.1|2694.1|2690.1|2693.8|2689.8|0
1646916490000|2022-03-10 12:48:10|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|0
1646916540000|2022-03-10 12:49:00|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|0
1646916570000|2022-03-10 12:49:30|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|0
1646916610000|2022-03-10 12:50:10|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|2693.6|2689.6|0
1646916620000|2022-03-10 12:50:20|2694.1|2690.1|2693.8|2689.8|2694.1|2690.1|2693.8|2689.8|0
1646916630000|2022-03-10 12:50:30|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|0
1646916690000|2022-03-10 12:51:30|2694.3|2690.3|2696.1|2692.1|2696.4|2692.4|2694.3|2690.3|7
1646916730000|2022-03-10 12:52:10|2697.1|2693.1|2697.8|2693.8|2697.8|2693.8|2697.1|2693.1|6
1646916740000|2022-03-10 12:52:20|2697.1|2693.1|2697.1|2693.1|2697.1|2693.1|2697.1|2693.1|0
1646916760000|2022-03-10 12:52:40|2696.4|2692.4|2696.4|2692.4|2696.4|2692.4|2696.4|2692.4|3
1646916770000|2022-03-10 12:52:50|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|0
1646916780000|2022-03-10 12:53:00|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|0
1646916800000|2022-03-10 12:53:20|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|0
1646916820000|2022-03-10 12:53:40|2696.4|2692.4|2696.4|2692.4|2696.4|2692.4|2696.4|2692.4|1
1646916860000|2022-03-10 12:54:20|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|1
1646916870000|2022-03-10 12:54:30|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|2695.6|2691.6|0
1646916900000|2022-03-10 12:55:00|2695.3|2691.3|2695.6|2691.6|2695.6|2691.6|2695.1|2691.1|1
1646916910000|2022-03-10 12:55:10|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|0
1646916950000|2022-03-10 12:55:50|2695.6|2691.6|2695.3|2691.3|2695.6|2691.6|2695.3|2691.3|1
1646916960000|2022-03-10 12:56:00|2695.1|2691.1|2694.3|2690.3|2695.1|2691.1|2694.3|2690.3|1
1646916970000|2022-03-10 12:56:10|2694.1|2690.1|2695.1|2691.1|2695.1|2691.1|2694.1|2690.1|6
1646916980000|2022-03-10 12:56:20|2695.4|2691.4|2695.1|2691.1|2695.6|2691.6|2695.1|2691.1|0
1646917000000|2022-03-10 12:56:40|2694.4|2690.4|2694.4|2690.4|2694.4|2690.4|2694.4|2690.4|2
1646917010000|2022-03-10 12:56:50|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|0
1646917040000|2022-03-10 12:57:20|2694.6|2690.6|2695.4|2691.4|2695.4|2691.4|2694.4|2690.4|8
1646917090000|2022-03-10 12:58:10|2694.4|2690.4|2695.4|2691.4|2695.4|2691.4|2694.4|2690.4|3
1646917100000|2022-03-10 12:58:20|2694.4|2690.4|2694.4|2690.4|2694.4|2690.4|2694.4|2690.4|1
1646917110000|2022-03-10 12:58:30|2694.1|2690.1|2694.4|2690.4|2694.4|2690.4|2694.1|2690.1|0
1646917130000|2022-03-10 12:58:50|2693.8|2689.8|2693.4|2689.4|2693.8|2689.8|2693.4|2689.4|0
1646917150000|2022-03-10 12:59:10|2694.1|2690.1|2695.4|2691.4|2695.4|2691.4|2694.1|2690.1|1
1646917160000|2022-03-10 12:59:20|2695.8|2691.8|2695.9|2691.9|2695.9|2691.9|2695.8|2691.8|0
1646917170000|2022-03-10 12:59:30|2695.4|2691.4|2695.4|2691.4|2695.4|2691.4|2695.4|2691.4|2
1646917180000|2022-03-10 12:59:40|2695.1|2691.1|2695.4|2691.4|2695.4|2691.4|2694.9|2690.9|4
1646917190000|2022-03-10 12:59:50|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|2696.8|2692.8|3
1646917200000|2022-03-10 13:00:00|2697.1|2693.1|2697.9|2693.9|2698.1|2694.1|2697.1|2693.1|25
1646917210000|2022-03-10 13:00:10|2698.1|2694.1|2698.3|2694.3|2698.3|2694.3|2698.1|2694.1|58
1646917220000|2022-03-10 13:00:20|2699.4|2695.4|2699.4|2695.4|2699.9|2695.9|2699.4|2695.4|19
1646917240000|2022-03-10 13:00:40|||||||||1
1646917250000|2022-03-10 13:00:50|2698.9|2694.9|2699.4|2695.4|2699.4|2695.4|2698.9|2694.9|3
1646917260000|2022-03-10 13:01:00|2699.1|2695.1|2699.1|2695.1|2699.1|2695.1|2698.9|2694.9|5
1646917280000|2022-03-10 13:01:20|2697.9|2693.9|2699.1|2695.1|2699.1|2695.1|2697.9|2693.9|4
1646917320000|2022-03-10 13:02:00|2698.4|2694.4|2698.1|2694.1|2698.4|2694.4|2698.1|2694.1|2
1646917330000|2022-03-10 13:02:10|2697.8|2693.8|2696.1|2692.1|2697.8|2693.8|2696.1|2692.1|5
1646917340000|2022-03-10 13:02:20|||||||||2
1646917350000|2022-03-10 13:02:30|2696.3|2692.3|2697.3|2693.3|2697.3|2693.3|2696.1|2692.1|6
1646917360000|2022-03-10 13:02:40|2697.1|2693.1|2697.1|2693.1|2697.1|2693.1|2697.1|2693.1|0
1646917380000|2022-03-10 13:03:00|||||||||1
1646917390000|2022-03-10 13:03:10|2697.9|2693.9|2698.6|2694.6|2698.6|2694.6|2697.9|2693.9|6
1646917400000|2022-03-10 13:03:20|2698.3|2694.3|2698.1|2694.1|2698.3|2694.3|2698.1|2694.1|1
1646917420000|2022-03-10 13:03:40|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|6
1646917440000|2022-03-10 13:04:00|2697.3|2693.3|2697.1|2693.1|2697.3|2693.3|2696.3|2692.3|14
1646917450000|2022-03-10 13:04:10|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|2
1646917460000|2022-03-10 13:04:20|2698.1|2694.1|2698.4|2694.4|2698.4|2694.4|2698.1|2694.1|1
1646917470000|2022-03-10 13:04:30|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|0
1646917480000|2022-03-10 13:04:40|2698.1|2694.1|2698.1|2694.1|2698.1|2694.1|2698.1|2694.1|0
1646917510000|2022-03-10 13:05:10|||||||||1
1646917530000|2022-03-10 13:05:30|2697.1|2693.1|2697.1|2693.1|2697.1|2693.1|2697.1|2693.1|1
1646917540000|2022-03-10 13:05:40|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|3
1646917560000|2022-03-10 13:06:00|2698.1|2694.1|2700.3|2696.3|2700.3|2696.3|2698.1|2694.1|9
1646917570000|2022-03-10 13:06:10|2699.9|2695.9|2699.9|2695.9|2699.9|2695.9|2698.9|2694.9|16
1646917650000|2022-03-10 13:07:30|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|9
1646917660000|2022-03-10 13:07:40|2699.9|2695.9|2699.9|2695.9|2699.9|2695.9|2699.9|2695.9|0
1646917670000|2022-03-10 13:07:50|2698.9|2694.9|2698.9|2694.9|2698.9|2694.9|2698.9|2694.9|16
1646917680000|2022-03-10 13:08:00|2699.1|2695.1|2699.9|2695.9|2700.4|2696.4|2699.1|2695.1|11
1646917690000|2022-03-10 13:08:10|2700.9|2696.9|2700.9|2696.9|2700.9|2696.9|2700.9|2696.9|2
1646917700000|2022-03-10 13:08:20|2700.4|2696.4|2700.3|2696.3|2700.4|2696.4|2699.9|2695.9|4
1646917710000|2022-03-10 13:08:30|2700.4|2696.4|2700.4|2696.4|2700.4|2696.4|2700.4|2696.4|0
1646917720000|2022-03-10 13:08:40|||||||||1
1646917730000|2022-03-10 13:08:50|2700.9|2696.9|2700.9|2696.9|2700.9|2696.9|2700.9|2696.9|3
1646917740000|2022-03-10 13:09:00|2700.8|2696.8|2701.1|2697.1|2701.1|2697.1|2699.9|2695.9|57
1646917750000|2022-03-10 13:09:10|2700.6|2696.6|2700.4|2696.4|2700.6|2696.6|2700.4|2696.4|9
1646917760000|2022-03-10 13:09:20|||||||||1
1646917790000|2022-03-10 13:09:50|2700.1|2696.1|2700.1|2696.1|2700.4|2696.4|2700.1|2696.1|5
1646917800000|2022-03-10 13:10:00|2700.4|2696.4|2700.4|2696.4|2700.4|2696.4|2700.4|2696.4|0
1646917810000|2022-03-10 13:10:10|2699.9|2695.9|2698.9|2694.9|2699.9|2695.9|2698.1|2694.1|3
1646917820000|2022-03-10 13:10:20|2699.1|2695.1|2699.1|2695.1|2699.1|2695.1|2699.1|2695.1|2
1646917850000|2022-03-10 13:10:50|||||||||2
1646917860000|2022-03-10 13:11:00|||||||||1
1646917870000|2022-03-10 13:11:10|2698.8|2694.8|2695.9|2691.9|2698.9|2694.9|2695.9|2691.9|12
1646917880000|2022-03-10 13:11:20|2696.6|2692.6|2696.3|2692.3|2696.6|2692.6|2695.9|2691.9|6
1646917890000|2022-03-10 13:11:30|2696.5|2692.5|2697.1|2693.1|2697.1|2693.1|2696.5|2692.5|3
1646917900000|2022-03-10 13:11:40|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|2697.3|2693.3|0
1646917910000|2022-03-10 13:11:50|2698.1|2694.1|2696.1|2692.1|2698.1|2694.1|2696.1|2692.1|6
1646917920000|2022-03-10 13:12:00|||||||||4
1646917990000|2022-03-10 13:13:10|||||||||1
1646918050000|2022-03-10 13:14:10|2695.9|2691.9|2697.9|2693.9|2697.9|2693.9|2694.9|2690.9|15
1646918060000|2022-03-10 13:14:20|2698.1|2694.1|2698.4|2694.4|2698.9|2694.9|2698.1|2694.1|6
1646918080000|2022-03-10 13:14:40|2699.1|2695.1|2698.9|2694.9|2699.1|2695.1|2698.9|2694.9|4
1646918100000|2022-03-10 13:15:00|2699.1|2695.1|2699.8|2695.8|2699.8|2695.8|2699.1|2695.1|8
1646918110000|2022-03-10 13:15:10|2700.1|2696.1|2699.4|2695.4|2700.1|2696.1|2699.4|2695.4|7
1646918120000|2022-03-10 13:15:20|2699.8|2695.8|2700.1|2696.1|2700.1|2696.1|2699.8|2695.8|0
1646918130000|2022-03-10 13:15:30|2700.9|2696.9|2700.9|2696.9|2700.9|2696.9|2700.9|2696.9|9
1646918140000|2022-03-10 13:15:40|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|0
1646918150000|2022-03-10 13:15:50|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|2701.8|2697.8|1
1646918160000|2022-03-10 13:16:00|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|0
1646918170000|2022-03-10 13:16:10|2701.9|2697.9|2701.9|2697.9|2701.9|2697.9|2701.4|2697.4|10
1646918200000|2022-03-10 13:16:40|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|1
1646918210000|2022-03-10 13:16:50|||||||||7
1646918220000|2022-03-10 13:17:00|||||||||1
1646918240000|2022-03-10 13:17:20|||||||||2
1646918260000|2022-03-10 13:17:40|2701.8|2697.8|2701.9|2697.9|2701.9|2697.9|2701.8|2697.8|9
1646918280000|2022-03-10 13:18:00|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|0
1646918290000|2022-03-10 13:18:10|||||||||2
1646918300000|2022-03-10 13:18:20|2701.9|2697.9|2701.9|2697.9|2701.9|2697.9|2701.9|2697.9|6
1646918310000|2022-03-10 13:18:30|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|0
1646918320000|2022-03-10 13:18:40|2701.9|2697.9|2702.9|2698.9|2702.9|2698.9|2701.9|2697.9|7
1646918340000|2022-03-10 13:19:00|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|9
1646918350000|2022-03-10 13:19:10|2702.9|2698.9|2702.9|2698.9|2702.9|2698.9|2702.9|2698.9|0
1646918360000|2022-03-10 13:19:20|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|2702.9|2698.9|67
1646918370000|2022-03-10 13:19:30|2702.9|2698.9|2702.9|2698.9|2703.1|2699.1|2702.9|2698.9|1
1646918380000|2022-03-10 13:19:40|||||||||1
1646918390000|2022-03-10 13:19:50|||||||||5
1646918410000|2022-03-10 13:20:10|||||||||5
1646918420000|2022-03-10 13:20:20|2706.3|2702.3|2705.6|2701.6|2706.3|2702.3|2705.1|2701.1|35
1646918430000|2022-03-10 13:20:30|2705.4|2701.4|2705.4|2701.4|2705.9|2701.9|2705.4|2701.4|9
1646918440000|2022-03-10 13:20:40|2704.9|2700.9|2703.9|2699.9|2704.9|2700.9|2703.8|2699.8|14
1646918470000|2022-03-10 13:21:10|2703.8|2699.8|2703.1|2699.1|2703.9|2699.9|2703.1|2699.1|3
1646918480000|2022-03-10 13:21:20|2702.1|2698.1|2703.1|2699.1|2703.1|2699.1|2702.1|2698.1|14
1646918490000|2022-03-10 13:21:30|2702.8|2698.8|2702.6|2698.6|2702.9|2698.9|2702.6|2698.6|7
1646918500000|2022-03-10 13:21:40|2702.9|2698.9|2702.9|2698.9|2702.9|2698.9|2702.9|2698.9|0
1646918520000|2022-03-10 13:22:00|2703.1|2699.1|2703.9|2699.9|2704.1|2700.1|2703.1|2699.1|2
1646918540000|2022-03-10 13:22:20|2704.9|2700.9|2704.1|2700.1|2704.9|2700.9|2704.1|2700.1|4
1646918550000|2022-03-10 13:22:30|2703.9|2699.9|2703.9|2699.9|2703.9|2699.9|2703.9|2699.9|0
1646918560000|2022-03-10 13:22:40|2702.9|2698.9|2702.9|2698.9|2702.9|2698.9|2702.9|2698.9|12
1646918580000|2022-03-10 13:23:00|2703.1|2699.1|2703.3|2699.3|2703.3|2699.3|2703.1|2699.1|2
1646918590000|2022-03-10 13:23:10|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|1
1646918600000|2022-03-10 13:23:20|2703.6|2699.6|2703.6|2699.6|2703.6|2699.6|2703.6|2699.6|1
1646918610000|2022-03-10 13:23:30|2703.4|2699.4|2703.4|2699.4|2703.4|2699.4|2703.4|2699.4|0
1646918630000|2022-03-10 13:23:50|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|1
1646918650000|2022-03-10 13:24:10|2702.9|2698.9|2701.3|2697.3|2702.9|2698.9|2700.3|2696.3|13
1646918660000|2022-03-10 13:24:20|2701.5|2697.5|2702.1|2698.1|2702.1|2698.1|2701.5|2697.5|1
1646918690000|2022-03-10 13:24:50|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|3
1646918700000|2022-03-10 13:25:00|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|2701.3|2697.3|0
1646918760000|2022-03-10 13:26:00|2700.5|2696.5|2700.1|2696.1|2700.5|2696.5|2700.1|2696.1|14
1646918780000|2022-03-10 13:26:20|2701.9|2697.9|2701.6|2697.6|2701.9|2697.9|2701.6|2697.6|2
1646918790000|2022-03-10 13:26:30|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|2701.6|2697.6|0
1646918860000|2022-03-10 13:27:40|2702.3|2698.3|2703.6|2699.6|2703.6|2699.6|2702.3|2698.3|12
1646918870000|2022-03-10 13:27:50|2703.9|2699.9|2703.9|2699.9|2703.9|2699.9|2703.9|2699.9|0
1646918880000|2022-03-10 13:28:00|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|13
1646918890000|2022-03-10 13:28:10|2702.6|2698.6|2703.1|2699.1|2703.1|2699.1|2702.6|2698.6|6
1646918930000|2022-03-10 13:28:50|2702.8|2698.8|2702.1|2698.1|2702.8|2698.8|2702.1|2698.1|2
1646918950000|2022-03-10 13:29:10|||||||||1
1646918970000|2022-03-10 13:29:30|||||||||3
1646918990000|2022-03-10 13:29:50|2701.8|2697.8|2700.9|2696.9|2701.8|2697.8|2700.9|2696.9|4
1646919000000|2022-03-10 13:30:00|2699.9|2695.9|2699.9|2695.9|2699.9|2695.9|2699.9|2695.9|6
1646919010000|2022-03-10 13:30:10|2700.1|2696.1|2700.9|2696.9|2700.9|2696.9|2700.1|2696.1|8
1646919020000|2022-03-10 13:30:20|2701.1|2697.1|2701.6|2697.6|2701.6|2697.6|2701.1|2697.1|4
1646919040000|2022-03-10 13:30:40|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|7
1646919060000|2022-03-10 13:31:00|||||||||10
1646919080000|2022-03-10 13:31:20|2702.3|2698.3|2702.1|2698.1|2702.3|2698.3|2702.1|2698.1|2
1646919100000|2022-03-10 13:31:40|2702.3|2698.3|2704.4|2700.4|2704.4|2700.4|2702.3|2698.3|12
1646919110000|2022-03-10 13:31:50|2704.1|2700.1|2704.9|2700.9|2704.9|2700.9|2704.1|2700.1|3
1646919120000|2022-03-10 13:32:00|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|2704.6|2700.6|7
1646919130000|2022-03-10 13:32:10|2705.4|2701.4|2705.6|2701.6|2705.8|2701.8|2705.4|2701.4|7
1646919140000|2022-03-10 13:32:20|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|1
1646919150000|2022-03-10 13:32:30|||||||||1
1646919180000|2022-03-10 13:33:00|2706.6|2702.6|2706.9|2702.9|2706.9|2702.9|2706.6|2702.6|1
1646919190000|2022-03-10 13:33:10|2707.8|2703.8|2707.1|2703.1|2707.9|2703.9|2707.1|2703.1|11
1646919200000|2022-03-10 13:33:20|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|5
1646919210000|2022-03-10 13:33:30|2707.6|2703.6|2715.1|2711.1|2715.9|2711.9|2707.6|2703.6|77
1646919220000|2022-03-10 13:33:40|2714.5|2710.5|2714.3|2710.3|2714.5|2710.5|2714.3|2710.3|3
1646919230000|2022-03-10 13:33:50|2715.3|2711.3|2714.8|2710.8|2715.3|2711.3|2714.8|2710.8|12
1646919240000|2022-03-10 13:34:00|2715.1|2711.1|2715.3|2711.3|2716.1|2712.1|2715.1|2711.1|10
1646919250000|2022-03-10 13:34:10|2715.5|2711.5|2715.1|2711.1|2715.8|2711.8|2714.1|2710.1|15
1646919260000|2022-03-10 13:34:20|2715.3|2711.3|2715.6|2711.6|2716.1|2712.1|2715.3|2711.3|24
1646919270000|2022-03-10 13:34:30|2715.8|2711.8|2714.3|2710.3|2715.8|2711.8|2714.3|2710.3|8
1646919280000|2022-03-10 13:34:40|2714.8|2710.8|2714.8|2710.8|2714.8|2710.8|2714.8|2710.8|8
1646919290000|2022-03-10 13:34:50|2715.6|2711.6|2715.6|2711.6|2715.6|2711.6|2715.6|2711.6|2
1646919300000|2022-03-10 13:35:00|2715.8|2711.8|2715.8|2711.8|2716.1|2712.1|2715.8|2711.8|10
1646919310000|2022-03-10 13:35:10|2715.6|2711.6|2714.3|2710.3|2715.6|2711.6|2714.3|2710.3|18
1646919320000|2022-03-10 13:35:20|2714.8|2710.8|2713.6|2709.6|2714.8|2710.8|2712.8|2708.8|8
1646919330000|2022-03-10 13:35:30|2713.8|2709.8|2715.1|2711.1|2716.1|2712.1|2713.8|2709.8|13
1646919340000|2022-03-10 13:35:40|2714.6|2710.6|2715.6|2711.6|2715.6|2711.6|2714.6|2710.6|3
1646919350000|2022-03-10 13:35:50|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|2716.1|2712.1|0
1646919360000|2022-03-10 13:36:00|2717.1|2713.1|2716.1|2712.1|2717.1|2713.1|2716.1|2712.1|10
1646919370000|2022-03-10 13:36:10|2715.9|2711.9|2715.3|2711.3|2715.9|2711.9|2715.3|2711.3|13
1646919380000|2022-03-10 13:36:20|2715.6|2711.6|2715.4|2711.4|2715.6|2711.6|2715.1|2711.1|6
1646919390000|2022-03-10 13:36:30|2715.8|2711.8|2715.9|2711.9|2716.4|2712.4|2715.4|2711.4|21
1646919400000|2022-03-10 13:36:40|2715.4|2711.4|2715.4|2711.4|2715.4|2711.4|2715.4|2711.4|4
1646919410000|2022-03-10 13:36:50|||||||||2
1646919420000|2022-03-10 13:37:00|2715.9|2711.9|2715.9|2711.9|2716.6|2712.6|2715.9|2711.9|14
1646919430000|2022-03-10 13:37:10|2716.1|2712.1|2715.9|2711.9|2716.1|2712.1|2715.9|2711.9|4
1646919450000|2022-03-10 13:37:30|2716.3|2712.3|2715.9|2711.9|2716.3|2712.3|2715.9|2711.9|2
1646919460000|2022-03-10 13:37:40|2714.9|2710.9|2714.9|2710.9|2714.9|2710.9|2714.9|2710.9|42
1646919470000|2022-03-10 13:37:50|||||||||4
1646919480000|2022-03-10 13:38:00|2715.1|2711.1|2715.4|2711.4|2715.4|2711.4|2714.8|2710.8|14
1646919500000|2022-03-10 13:38:20|2715.1|2711.1|2716.1|2712.1|2716.1|2712.1|2715.1|2711.1|0
1646919510000|2022-03-10 13:38:30|2715.9|2711.9|2718.9|2714.9|2718.9|2714.9|2715.9|2711.9|5
1646919520000|2022-03-10 13:38:40|2718.4|2714.4|2718.9|2714.9|2718.9|2714.9|2718.4|2714.4|9
1646919530000|2022-03-10 13:38:50|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|6
1646919540000|2022-03-10 13:39:00|2718.4|2714.4|2717.9|2713.9|2718.4|2714.4|2717.3|2713.3|19
1646919550000|2022-03-10 13:39:10|2717.4|2713.4|2717.1|2713.1|2717.4|2713.4|2717.1|2713.1|8
1646919560000|2022-03-10 13:39:20|2716.9|2712.9|2717.1|2713.1|2717.6|2713.6|2716.9|2712.9|13
1646919570000|2022-03-10 13:39:30|2716.9|2712.9|2717.4|2713.4|2717.4|2713.4|2716.9|2712.9|0
1646919580000|2022-03-10 13:39:40|2717.8|2713.8|2717.9|2713.9|2717.9|2713.9|2717.8|2713.8|0
1646919590000|2022-03-10 13:39:50|2718.1|2714.1|2717.4|2713.4|2718.1|2714.1|2717.4|2713.4|19
1646919600000|2022-03-10 13:40:00|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|10
1646919610000|2022-03-10 13:40:10|2717.6|2713.6|2717.9|2713.9|2717.9|2713.9|2717.4|2713.4|13
1646919620000|2022-03-10 13:40:20|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|10
1646919630000|2022-03-10 13:40:30|||||||||16
1646919660000|2022-03-10 13:41:00|2717.9|2713.9|2716.9|2712.9|2717.9|2713.9|2716.9|2712.9|31
1646919670000|2022-03-10 13:41:10|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|1
1646919680000|2022-03-10 13:41:20|2717.8|2713.8|2717.9|2713.9|2717.9|2713.9|2717.6|2713.6|13
1646919700000|2022-03-10 13:41:40|2717.4|2713.4|2717.4|2713.4|2717.9|2713.9|2717.4|2713.4|11
1646919720000|2022-03-10 13:42:00|2717.9|2713.9|2717.9|2713.9|2717.9|2713.9|2717.6|2713.6|2
1646919740000|2022-03-10 13:42:20|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|17
1646919750000|2022-03-10 13:42:30|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|2717.4|2713.4|0
1646919780000|2022-03-10 13:43:00|2717.1|2713.1|2717.9|2713.9|2717.9|2713.9|2717.1|2713.1|2
1646919810000|2022-03-10 13:43:30|2717.6|2713.6|2716.9|2712.9|2717.6|2713.6|2716.9|2712.9|13
1646919840000|2022-03-10 13:44:00|2717.4|2713.4|2716.9|2712.9|2717.4|2713.4|2716.9|2712.9|8
1646919880000|2022-03-10 13:44:40|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|0
1646919890000|2022-03-10 13:44:50|2717.4|2713.4|2716.9|2712.9|2717.4|2713.4|2716.9|2712.9|3
1646919900000|2022-03-10 13:45:00|2717.4|2713.4|2716.9|2712.9|2717.4|2713.4|2716.9|2712.9|3
1646919910000|2022-03-10 13:45:10|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|2717.1|2713.1|43
1646919920000|2022-03-10 13:45:20|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|21
1646919930000|2022-03-10 13:45:30|2717.3|2713.3|2717.1|2713.1|2717.3|2713.3|2716.9|2712.9|24
1646919940000|2022-03-10 13:45:40|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|2716.9|2712.9|0
1646919980000|2022-03-10 13:46:20|2717.1|2713.1|2717.9|2713.9|2717.9|2713.9|2717.1|2713.1|5
1646920010000|2022-03-10 13:46:50|||||||||1
1646920020000|2022-03-10 13:47:00|2718.1|2714.1|2718.1|2714.1|2718.1|2714.1|2718.1|2714.1|17
1646920030000|2022-03-10 13:47:10|2718.3|2714.3|2718.3|2714.3|2718.3|2714.3|2717.9|2713.9|21
1646920040000|2022-03-10 13:47:20|2717.9|2713.9|2718.1|2714.1|2718.1|2714.1|2717.9|2713.9|44
1646920050000|2022-03-10 13:47:30|||||||||12
1646920060000|2022-03-10 13:47:40|2718.3|2714.3|2717.9|2713.9|2718.3|2714.3|2717.9|2713.9|9
1646920070000|2022-03-10 13:47:50|2718.1|2714.1|2718.1|2714.1|2718.1|2714.1|2718.1|2714.1|2
1646920080000|2022-03-10 13:48:00|2717.9|2713.9|2718|2714|2718|2714|2717.9|2713.9|0
1646920090000|2022-03-10 13:48:10|2718.1|2714.1|2718.1|2714.1|2718.1|2714.1|2718.1|2714.1|9
1646920100000|2022-03-10 13:48:20|2718|2714|2715|2711|2718|2714|2714.6|2710.6|23
1646920110000|2022-03-10 13:48:30|2714.1|2710.1|2714.5|2710.5|2714.5|2710.5|2714.1|2710.1|4
1646920120000|2022-03-10 13:48:40|2714.1|2710.1|2714.1|2710.1|2714.1|2710.1|2714.1|2710.1|0
1646920130000|2022-03-10 13:48:50|2713.5|2709.5|2712.8|2708.8|2713.5|2709.5|2712.1|2708.1|25
1646920140000|2022-03-10 13:49:00|2713|2709|2712.5|2708.5|2713|2709|2712.5|2708.5|20
1646920150000|2022-03-10 13:49:10|2712.8|2708.8|2712.5|2708.5|2713|2709|2712.5|2708.5|21
1646920160000|2022-03-10 13:49:20|2712.1|2708.1|2712|2708|2712.1|2708.1|2711.5|2707.5|22
1646920170000|2022-03-10 13:49:30|2712.1|2708.1|2712.1|2708.1|2712.6|2708.6|2712.1|2708.1|2
1646920180000|2022-03-10 13:49:40|||||||||14
1646920190000|2022-03-10 13:49:50|2712|2708|2710.1|2706.1|2712|2708|2710.1|2706.1|135
1646920200000|2022-03-10 13:50:00|2710.3|2706.3|2710.6|2706.6|2711.1|2707.1|2710.3|2706.3|50
1646920220000|2022-03-10 13:50:20|2711|2707|2710.1|2706.1|2711|2707|2710.1|2706.1|7
1646920230000|2022-03-10 13:50:30|2710|2706|2709.8|2705.8|2710|2706|2709.8|2705.8|1
1646920240000|2022-03-10 13:50:40|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|0
1646920250000|2022-03-10 13:50:50|2709|2705|2709.1|2705.1|2709.1|2705.1|2709|2705|7
1646920260000|2022-03-10 13:51:00|2709.3|2705.3|2709.3|2705.3|2710|2706|2709.3|2705.3|15
1646920270000|2022-03-10 13:51:10|2709.8|2705.8|2710|2706|2710|2706|2709.5|2705.5|0
1646920280000|2022-03-10 13:51:20|2710.1|2706.1|2710.5|2706.5|2710.5|2706.5|2710.1|2706.1|6
1646920290000|2022-03-10 13:51:30|2710.8|2706.8|2710.8|2706.8|2710.8|2706.8|2710.8|2706.8|0
1646920300000|2022-03-10 13:51:40|2711|2707|2710.3|2706.3|2711|2707|2710.3|2706.3|8
1646920310000|2022-03-10 13:51:50|2709.6|2705.6|2708.6|2704.6|2709.6|2705.6|2708.3|2704.3|2
1646920330000|2022-03-10 13:52:10|2709|2705|2709.1|2705.1|2709.1|2705.1|2708.8|2704.8|3
1646920340000|2022-03-10 13:52:20|2708.1|2704.1|2708|2704|2708.1|2704.1|2708|2704|3
1646920360000|2022-03-10 13:52:40|2707.5|2703.5|2707.5|2703.5|2707.5|2703.5|2707.5|2703.5|1
1646920370000|2022-03-10 13:52:50|2708|2704|2708.1|2704.1|2708.1|2704.1|2708|2704|0
1646920380000|2022-03-10 13:53:00|2709|2705|2709|2705|2709|2705|2709|2705|2
1646920390000|2022-03-10 13:53:10|2709.1|2705.1|2709.1|2705.1|2709.6|2705.6|2709.1|2705.1|2
1646920410000|2022-03-10 13:53:30|2709.3|2705.3|2709.6|2705.6|2709.6|2705.6|2709.3|2705.3|1
1646920420000|2022-03-10 13:53:40|2710|2706|2710|2706|2710|2706|2710|2706|2
1646920430000|2022-03-10 13:53:50|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|1
1646920440000|2022-03-10 13:54:00|2708.6|2704.6|2708.1|2704.1|2708.6|2704.6|2708.1|2704.1|13
1646920450000|2022-03-10 13:54:10|2708.5|2704.5|2708.5|2704.5|2709.5|2705.5|2708.5|2704.5|6
1646920470000|2022-03-10 13:54:30|2708|2704|2706.3|2702.3|2708|2704|2706.3|2702.3|31
1646920490000|2022-03-10 13:54:50|||||||||2
1646920500000|2022-03-10 13:55:00|||||||||2
1646920560000|2022-03-10 13:56:00|||||||||7
1646920570000|2022-03-10 13:56:10|||||||||40
1646920580000|2022-03-10 13:56:20|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|0
1646920600000|2022-03-10 13:56:40|2707|2703|2706.3|2702.3|2707|2703|2706.1|2702.1|13
1646920610000|2022-03-10 13:56:50|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|2706.6|2702.6|1
1646920620000|2022-03-10 13:57:00|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|0
1646920630000|2022-03-10 13:57:10|2707|2703|2706.3|2702.3|2707|2703|2706.3|2702.3|1
1646920680000|2022-03-10 13:58:00|||||||||2
1646920690000|2022-03-10 13:58:10|2706|2702|2706|2702|2706|2702|2706|2702|3
1646920700000|2022-03-10 13:58:20|2705.3|2701.3|2705.1|2701.1|2705.3|2701.3|2705.1|2701.1|8
1646920710000|2022-03-10 13:58:30|2705.3|2701.3|2705.3|2701.3|2705.3|2701.3|2705|2701|21
1646920750000|2022-03-10 13:59:10|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|8
1646920760000|2022-03-10 13:59:20|2704.8|2700.8|2705|2701|2705|2701|2704.6|2700.6|3
1646920770000|2022-03-10 13:59:30|2704.6|2700.6|2705|2701|2705|2701|2704.6|2700.6|1
1646920780000|2022-03-10 13:59:40|||||||||2
1646920800000|2022-03-10 14:00:00|2704.3|2700.3|2703|2699|2704.3|2700.3|2703|2699|13
1646920810000|2022-03-10 14:00:10|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|0
1646920820000|2022-03-10 14:00:20|2702.3|2698.3|2702.8|2698.8|2702.8|2698.8|2702.3|2698.3|2
1646920830000|2022-03-10 14:00:30|2702.6|2698.6|2703.6|2699.6|2703.6|2699.6|2702.6|2698.6|9
1646920840000|2022-03-10 14:00:40|||||||||1
1646920850000|2022-03-10 14:00:50|2704|2700|2704|2700|2704|2700|2704|2700|0
1646920860000|2022-03-10 14:01:00|2703.6|2699.6|2704|2700|2704|2700|2703.6|2699.6|0
1646920870000|2022-03-10 14:01:10|||||||||2
1646920910000|2022-03-10 14:01:50|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|1
1646920920000|2022-03-10 14:02:00|2704.3|2700.3|2707|2703|2707|2703|2704.3|2700.3|7
1646920930000|2022-03-10 14:02:10|2707.1|2703.1|2711.1|2707.1|2711.1|2707.1|2707.1|2703.1|16
1646920960000|2022-03-10 14:02:40|2710.8|2706.8|2710.1|2706.1|2710.8|2706.8|2709.1|2705.1|18
1646920970000|2022-03-10 14:02:50|||||||||9
1646920980000|2022-03-10 14:03:00|2710.3|2706.3|2710.3|2706.3|2710.3|2706.3|2710.3|2706.3|0
1646920990000|2022-03-10 14:03:10|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|0
1646921020000|2022-03-10 14:03:40|2710|2706|2710|2706|2710|2706|2710|2706|0
1646921030000|2022-03-10 14:03:50|||||||||2
1646921060000|2022-03-10 14:04:20|2709.1|2705.1|2708.3|2704.3|2709.1|2705.1|2708.1|2704.1|30
1646921070000|2022-03-10 14:04:30|2709.3|2705.3|2708.1|2704.1|2709.3|2705.3|2708.1|2704.1|7
1646921080000|2022-03-10 14:04:40|2708.6|2704.6|2708.6|2704.6|2708.8|2704.8|2708.6|2704.6|1
1646921090000|2022-03-10 14:04:50|2709.1|2705.1|2708.8|2704.8|2709.1|2705.1|2708.8|2704.8|1
1646921100000|2022-03-10 14:05:00|2708.6|2704.6|2707.3|2703.3|2708.6|2704.6|2707|2703|20
1646921150000|2022-03-10 14:05:50|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|1
1646921160000|2022-03-10 14:06:00|2707.3|2703.3|2707.3|2703.3|2707.3|2703.3|2707.3|2703.3|0
1646921180000|2022-03-10 14:06:20|2707|2703|2707.1|2703.1|2707.1|2703.1|2707|2703|1
1646921190000|2022-03-10 14:06:30|2707.3|2703.3|2707.3|2703.3|2707.3|2703.3|2707.3|2703.3|0
1646921200000|2022-03-10 14:06:40|2707|2703|2707.1|2703.1|2707.1|2703.1|2706.3|2702.3|3
1646921210000|2022-03-10 14:06:50|2707.3|2703.3|2707.6|2703.6|2707.6|2703.6|2707.3|2703.3|2
1646921220000|2022-03-10 14:07:00|2707.8|2703.8|2708.6|2704.6|2708.6|2704.6|2707.8|2703.8|1
1646921230000|2022-03-10 14:07:10|2708.3|2704.3|2708.5|2704.5|2708.5|2704.5|2708.1|2704.1|1
1646921250000|2022-03-10 14:07:30|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|0
1646921260000|2022-03-10 14:07:40|2708|2704|2706.8|2702.8|2708|2704|2706.8|2702.8|14
1646921270000|2022-03-10 14:07:50|||||||||1
1646921280000|2022-03-10 14:08:00|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|0
1646921290000|2022-03-10 14:08:10|2706.8|2702.8|2706.8|2702.8|2707.1|2703.1|2706.8|2702.8|3
1646921330000|2022-03-10 14:08:50|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|0
1646921340000|2022-03-10 14:09:00|2706.8|2702.8|2707.1|2703.1|2707.1|2703.1|2706.3|2702.3|3
1646921350000|2022-03-10 14:09:10|2706.1|2702.1|2706.8|2702.8|2706.8|2702.8|2706.1|2702.1|10
1646921360000|2022-03-10 14:09:20|||||||||1
1646921370000|2022-03-10 14:09:30|||||||||1
1646921400000|2022-03-10 14:10:00|2706.5|2702.5|2706.8|2702.8|2707.1|2703.1|2706.3|2702.3|3
1646921410000|2022-03-10 14:10:10|2706.1|2702.1|2706.6|2702.6|2706.6|2702.6|2706.1|2702.1|0
1646921430000|2022-03-10 14:10:30|2706.8|2702.8|2706.8|2702.8|2707.1|2703.1|2706.8|2702.8|1
1646921440000|2022-03-10 14:10:40|||||||||2
1646921450000|2022-03-10 14:10:50|2705.3|2701.3|2705.3|2701.3|2705.3|2701.3|2704.8|2700.8|28
1646921480000|2022-03-10 14:11:20|2705.5|2701.5|2705.5|2701.5|2705.5|2701.5|2705.5|2701.5|2
1646921490000|2022-03-10 14:11:30|2705.3|2701.3|2705.8|2701.8|2705.8|2701.8|2705.3|2701.3|1
1646921500000|2022-03-10 14:11:40|2705.1|2701.1|2705.3|2701.3|2705.3|2701.3|2705.1|2701.1|0
1646921510000|2022-03-10 14:11:50|2705.8|2701.8|2705.8|2701.8|2705.8|2701.8|2705.8|2701.8|1
1646921520000|2022-03-10 14:12:00|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|0
1646921530000|2022-03-10 14:12:10|||||||||2
1646921550000|2022-03-10 14:12:30|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|9
1646921560000|2022-03-10 14:12:40|2705.6|2701.6|2706.1|2702.1|2706.1|2702.1|2705.6|2701.6|0
1646921570000|2022-03-10 14:12:50|2706.8|2702.8|2707.5|2703.5|2707.5|2703.5|2706.8|2702.8|2
1646921580000|2022-03-10 14:13:00|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|0
1646921600000|2022-03-10 14:13:20|||||||||1
1646921620000|2022-03-10 14:13:40|2707.3|2703.3|2708|2704|2708|2704|2707.3|2703.3|46
1646921630000|2022-03-10 14:13:50|2708.6|2704.6|2709|2705|2709|2705|2708.6|2704.6|41
1646921640000|2022-03-10 14:14:00|||||||||1
1646921690000|2022-03-10 14:14:50|||||||||5
1646921720000|2022-03-10 14:15:20|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2
1646921770000|2022-03-10 14:16:10|||||||||1
1646921790000|2022-03-10 14:16:30|2709|2705|2709|2705|2709|2705|2709|2705|0
1646921800000|2022-03-10 14:16:40|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|1
1646921810000|2022-03-10 14:16:50|2708.3|2704.3|2709|2705|2709|2705|2708.3|2704.3|6
1646921820000|2022-03-10 14:17:00|2709.1|2705.1|2710|2706|2710|2706|2709.1|2705.1|3
1646921830000|2022-03-10 14:17:10|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|1
1646921850000|2022-03-10 14:17:30|2710|2706|2708.1|2704.1|2710|2706|2708.1|2704.1|11
1646921860000|2022-03-10 14:17:40|2707.8|2703.8|2706.8|2702.8|2707.8|2703.8|2706.8|2702.8|32
1646921870000|2022-03-10 14:17:50|2707|2703|2707.5|2703.5|2707.5|2703.5|2707|2703|0
1646921880000|2022-03-10 14:18:00|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|9
1646921890000|2022-03-10 14:18:10|2705.6|2701.6|2705.3|2701.3|2705.6|2701.6|2705.3|2701.3|5
1646921900000|2022-03-10 14:18:20|2705.6|2701.6|2705|2701|2705.6|2701.6|2705|2701|2
1646921920000|2022-03-10 14:18:40|2704.5|2700.5|2704|2700|2704.5|2700.5|2704|2700|4
1646921930000|2022-03-10 14:18:50|2703.6|2699.6|2703.3|2699.3|2703.6|2699.6|2703.1|2699.1|4
1646921940000|2022-03-10 14:19:00|2703.6|2699.6|2703.5|2699.5|2703.6|2699.6|2703.1|2699.1|0
1646921950000|2022-03-10 14:19:10|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|1
1646921970000|2022-03-10 14:19:30|2703|2699|2703|2699|2703|2699|2703|2699|0
1646921980000|2022-03-10 14:19:40|2702|2698|2702|2698|2702|2698|2702|2698|5
1646921990000|2022-03-10 14:19:50|2701.6|2697.6|2701|2697|2701.6|2697.6|2700.6|2696.6|6
1646922000000|2022-03-10 14:20:00|2701.1|2697.1|2699.6|2695.6|2701.3|2697.3|2699.5|2695.5|6
1646922010000|2022-03-10 14:20:10|2700|2696|2703|2699|2703|2699|2700|2696|93
1646922020000|2022-03-10 14:20:20|2703.5|2699.5|2702.1|2698.1|2703.5|2699.5|2702.1|2698.1|5
1646922030000|2022-03-10 14:20:30|2702|2698|2701.5|2697.5|2702|2698|2700.3|2696.3|3
1646922040000|2022-03-10 14:20:40|2701.8|2697.8|2701.5|2697.5|2702|2698|2701.5|2697.5|1
1646922050000|2022-03-10 14:20:50|2701.8|2697.8|2702|2698|2702|2698|2701.5|2697.5|0
1646922060000|2022-03-10 14:21:00|2701.5|2697.5|2701.5|2697.5|2701.5|2697.5|2701.1|2697.1|3
1646922080000|2022-03-10 14:21:20|||||||||3
1646922110000|2022-03-10 14:21:50|2701|2697|2701.5|2697.5|2701.5|2697.5|2701|2697|15
1646922150000|2022-03-10 14:22:30|||||||||2
1646922160000|2022-03-10 14:22:40|2701|2697|2700.1|2696.1|2701|2697|2700.1|2696.1|7
1646922170000|2022-03-10 14:22:50|2700.5|2696.5|2700.5|2696.5|2700.5|2696.5|2700.5|2696.5|1
1646922180000|2022-03-10 14:23:00|2700|2696|2698.3|2694.3|2700|2696|2698.3|2694.3|7
1646922190000|2022-03-10 14:23:10|2699|2695|2699|2695|2699|2695|2699|2695|3
1646922230000|2022-03-10 14:23:50|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|2698.6|2694.6|1
1646922240000|2022-03-10 14:24:00|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|2698.3|2694.3|0
1646922250000|2022-03-10 14:24:10|2697.6|2693.6|2697.8|2693.8|2698.3|2694.3|2697.6|2693.6|14
1646922260000|2022-03-10 14:24:20|2697.5|2693.5|2696.1|2692.1|2697.5|2693.5|2696.1|2692.1|5
1646922270000|2022-03-10 14:24:30|2696|2692|2696|2692|2696|2692|2696|2692|10
1646922280000|2022-03-10 14:24:40|2696.6|2692.6|2697|2693|2697|2693|2696|2692|8
1646922290000|2022-03-10 14:24:50|||||||||3
1646922300000|2022-03-10 14:25:00|2697.1|2693.1|2698.1|2694.1|2698.1|2694.1|2697.1|2693.1|1
1646922310000|2022-03-10 14:25:10|2698.3|2694.3|2697|2693|2699|2695|2697|2693|5
1646922320000|2022-03-10 14:25:20|2696|2692|2695.3|2691.3|2696|2692|2695.3|2691.3|23
1646922330000|2022-03-10 14:25:30|2695|2691|2695|2691|2695.6|2691.6|2695|2691|2
1646922340000|2022-03-10 14:25:40|2695.3|2691.3|2695|2691|2695.3|2691.3|2695|2691|10
1646922360000|2022-03-10 14:26:00|2695.1|2691.1|2695.3|2691.3|2695.8|2691.8|2695.1|2691.1|3
1646922370000|2022-03-10 14:26:10|||||||||6
1646922390000|2022-03-10 14:26:30|2696|2692|2695.6|2691.6|2696|2692|2695.6|2691.6|6
1646922400000|2022-03-10 14:26:40|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|1
1646922410000|2022-03-10 14:26:50|2694.5|2690.5|2694.6|2690.6|2694.6|2690.6|2694.3|2690.3|10
1646922420000|2022-03-10 14:27:00|2694.3|2690.3|2693|2689|2694.3|2690.3|2693|2689|20
1646922430000|2022-03-10 14:27:10|2693.1|2689.1|2693.1|2689.1|2693.6|2689.6|2693.1|2689.1|4
1646922440000|2022-03-10 14:27:20|2693|2689|2693.3|2689.3|2693.3|2689.3|2692.6|2688.6|9
1646922460000|2022-03-10 14:27:40|2693.5|2689.5|2693.8|2689.8|2693.8|2689.8|2693.5|2689.5|2
1646922470000|2022-03-10 14:27:50|2693.6|2689.6|2693.8|2689.8|2694.1|2690.1|2693.6|2689.6|1
1646922480000|2022-03-10 14:28:00|2693.3|2689.3|2694.1|2690.1|2694.1|2690.1|2693.3|2689.3|5
1646922490000|2022-03-10 14:28:10|2693.6|2689.6|2693.8|2689.8|2694|2690|2693.3|2689.3|13
1646922500000|2022-03-10 14:28:20|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|2694.1|2690.1|0
1646922510000|2022-03-10 14:28:30|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|2694.6|2690.6|1
1646922520000|2022-03-10 14:28:40|2695|2691|2694.6|2690.6|2695|2691|2694.6|2690.6|0
1646922530000|2022-03-10 14:28:50|2695|2691|2695.1|2691.1|2695.1|2691.1|2695|2691|7
1646922540000|2022-03-10 14:29:00|||||||||1
1646922550000|2022-03-10 14:29:10|2695|2691|2695|2691|2695|2691|2695|2691|0
1646922560000|2022-03-10 14:29:20|2695.3|2691.3|2697.1|2693.1|2697.1|2693.1|2695.3|2691.3|10
1646922570000|2022-03-10 14:29:30|2697.5|2693.5|2699|2695|2699.1|2695.1|2697.5|2693.5|3
1646922580000|2022-03-10 14:29:40|2699.1|2695.1|2698.6|2694.6|2699.1|2695.1|2698|2694|12
1646922590000|2022-03-10 14:29:50|2698.1|2694.1|2698.1|2694.1|2698.5|2694.5|2698.1|2694.1|7
1646922600000|2022-03-10 14:30:00|||||||||1
1646922610000|2022-03-10 14:30:10|||||||||7
1646922620000|2022-03-10 14:30:20|||||||||3
1646922630000|2022-03-10 14:30:30|||||||||1
1646922640000|2022-03-10 14:30:40|2698|2694|2697.5|2693.5|2698|2694|2696.3|2692.3|15
1646922650000|2022-03-10 14:30:50|2697.8|2693.8|2697.3|2693.3|2698.6|2694.6|2697.1|2693.1|18
1646922660000|2022-03-10 14:31:00|2696.3|2692.3|2696.1|2692.1|2696.8|2692.8|2696.1|2692.1|36
1646922670000|2022-03-10 14:31:10|2695.8|2691.8|2696.1|2692.1|2696.1|2692.1|2695.8|2691.8|12
1646922690000|2022-03-10 14:31:30|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|0
1646922700000|2022-03-10 14:31:40|2696.5|2692.5|2696.3|2692.3|2696.5|2692.5|2696.3|2692.3|5
1646922710000|2022-03-10 14:31:50|||||||||6
1646922720000|2022-03-10 14:32:00|||||||||1
1646922750000|2022-03-10 14:32:30|||||||||7
1646922760000|2022-03-10 14:32:40|2695.3|2691.3|2696.1|2692.1|2696.1|2692.1|2695.3|2691.3|90
1646922770000|2022-03-10 14:32:50|2696.6|2692.6|2696.8|2692.8|2696.8|2692.8|2696.3|2692.3|12
1646922780000|2022-03-10 14:33:00|2696.1|2692.1|2696.8|2692.8|2696.8|2692.8|2696.1|2692.1|0
1646922790000|2022-03-10 14:33:10|2696.5|2692.5|2696.3|2692.3|2696.5|2692.5|2696.3|2692.3|0
1646922800000|2022-03-10 14:33:20|2696.1|2692.1|2695.3|2691.3|2696.1|2692.1|2695.3|2691.3|10
1646922810000|2022-03-10 14:33:30|2695|2691|2695|2691|2695|2691|2695|2691|6
1646922820000|2022-03-10 14:33:40|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|6
1646922830000|2022-03-10 14:33:50|2695.1|2691.1|2694.8|2690.8|2695.1|2691.1|2694.8|2690.8|4
1646922840000|2022-03-10 14:34:00|2694.5|2690.5|2694.3|2690.3|2694.5|2690.5|2694.3|2690.3|7
1646922850000|2022-03-10 14:34:10|2693.3|2689.3|2692.8|2688.8|2693.3|2689.3|2692.8|2688.8|23
1646922880000|2022-03-10 14:34:40|2692.5|2688.5|2690.8|2686.8|2692.5|2688.5|2690.3|2686.3|31
1646922890000|2022-03-10 14:34:50|2690.1|2686.1|2690.8|2686.8|2692.1|2688.1|2690.1|2686.1|60
1646922900000|2022-03-10 14:35:00|2690.5|2686.5|2692.3|2688.3|2692.8|2688.8|2690.3|2686.3|4
1646922910000|2022-03-10 14:35:10|2693|2689|2695.3|2691.3|2695.3|2691.3|2693|2689|19
1646922920000|2022-03-10 14:35:20|2694.3|2690.3|2695.3|2691.3|2695.6|2691.6|2694.3|2690.3|6
1646922930000|2022-03-10 14:35:30|2695.1|2691.1|2695.8|2691.8|2696.1|2692.1|2695.1|2691.1|9
1646922940000|2022-03-10 14:35:40|2695.5|2691.5|2695.1|2691.1|2695.5|2691.5|2695.1|2691.1|16
1646922950000|2022-03-10 14:35:50|2694.5|2690.5|2695.1|2691.1|2695.1|2691.1|2694.5|2690.5|13
1646922960000|2022-03-10 14:36:00|||||||||6
1646922970000|2022-03-10 14:36:10|2694.8|2690.8|2693.1|2689.1|2695.1|2691.1|2693.1|2689.1|23
1646922980000|2022-03-10 14:36:20|2693.3|2689.3|2693.1|2689.1|2693.3|2689.3|2693.1|2689.1|20
1646922990000|2022-03-10 14:36:30|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|2693.3|2689.3|0
1646923020000|2022-03-10 14:37:00|||||||||7
1646923040000|2022-03-10 14:37:20|||||||||6
1646923050000|2022-03-10 14:37:30|2693|2689|2691.8|2687.8|2693|2689|2691.3|2687.3|8
1646923060000|2022-03-10 14:37:40|2691.3|2687.3|2691.3|2687.3|2691.8|2687.8|2691.3|2687.3|7
1646923070000|2022-03-10 14:37:50|2691.8|2687.8|2692.3|2688.3|2692.3|2688.3|2691.3|2687.3|10
1646923080000|2022-03-10 14:38:00|||||||||4
1646923090000|2022-03-10 14:38:10|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|54
1646923100000|2022-03-10 14:38:20|2693.3|2689.3|2693.3|2689.3|2693.8|2689.8|2693.3|2689.3|3
1646923110000|2022-03-10 14:38:30|2693.8|2689.8|2693.3|2689.3|2693.8|2689.8|2693.3|2689.3|1
1646923140000|2022-03-10 14:39:00|||||||||5
1646923150000|2022-03-10 14:39:10|||||||||1
1646923170000|2022-03-10 14:39:30|||||||||6
1646923180000|2022-03-10 14:39:40|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|4
1646923190000|2022-03-10 14:39:50|2693.5|2689.5|2693.3|2689.3|2693.8|2689.8|2693.3|2689.3|3
1646923200000|2022-03-10 14:40:00|2694|2690|2692.3|2688.3|2694.3|2690.3|2692.3|2688.3|28
1646923210000|2022-03-10 14:40:10|2692.1|2688.1|2691.8|2687.8|2692.1|2688.1|2691.8|2687.8|10
1646923220000|2022-03-10 14:40:20|2692.1|2688.1|2692.3|2688.3|2692.3|2688.3|2692.1|2688.1|0
1646923230000|2022-03-10 14:40:30|2693|2689|2693.1|2689.1|2693.1|2689.1|2693|2689|17
1646923240000|2022-03-10 14:40:40|2692.8|2688.8|2693.6|2689.6|2693.6|2689.6|2692.8|2688.8|11
1646923250000|2022-03-10 14:40:50|||||||||1
1646923270000|2022-03-10 14:41:10|2693.8|2689.8|2694.1|2690.1|2694.1|2690.1|2693.8|2689.8|0
1646923280000|2022-03-10 14:41:20|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|13
1646923290000|2022-03-10 14:41:30|2694.8|2690.8|2696|2692|2696.1|2692.1|2694.8|2690.8|16
1646923300000|2022-03-10 14:41:40|2696.3|2692.3|2696.1|2692.1|2697|2693|2696.1|2692.1|106
1646923310000|2022-03-10 14:41:50|2696|2692|2696|2692|2696|2692|2696|2692|2
1646923320000|2022-03-10 14:42:00|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.1|2692.1|8
1646923330000|2022-03-10 14:42:10|2696.1|2692.1|2694.8|2690.8|2696.1|2692.1|2694.8|2690.8|13
1646923350000|2022-03-10 14:42:30|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|2695.1|2691.1|0
1646923360000|2022-03-10 14:42:40|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|5
1646923370000|2022-03-10 14:42:50|2695.5|2691.5|2696.1|2692.1|2696.3|2692.3|2695.5|2691.5|6
1646923390000|2022-03-10 14:43:10|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2695.3|2691.3|2
1646923400000|2022-03-10 14:43:20|2695.1|2691.1|2692.1|2688.1|2695.1|2691.1|2692.1|2688.1|18
1646923410000|2022-03-10 14:43:30|2692.8|2688.8|2691.1|2687.1|2693.1|2689.1|2691.1|2687.1|20
1646923420000|2022-03-10 14:43:40|2691.8|2687.8|2692.1|2688.1|2692.1|2688.1|2691.8|2687.8|4
1646923430000|2022-03-10 14:43:50|2692.3|2688.3|2692.1|2688.1|2692.3|2688.3|2691.3|2687.3|8
1646923440000|2022-03-10 14:44:00|||||||||7
1646923460000|2022-03-10 14:44:20|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|20
1646923470000|2022-03-10 14:44:30|||||||||7
1646923480000|2022-03-10 14:44:40|||||||||9
1646923490000|2022-03-10 14:44:50|||||||||1
1646923500000|2022-03-10 14:45:00|2690.2|2686.2|2690.3|2686.3|2690.3|2686.3|2690.2|2686.2|74
1646923510000|2022-03-10 14:45:10|2690.5|2686.5|2690.3|2686.3|2690.8|2686.8|2690.2|2686.2|8
1646923520000|2022-03-10 14:45:20|2690.2|2686.2|2689.8|2685.8|2690.2|2686.2|2689.8|2685.8|2
1646923530000|2022-03-10 14:45:30|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|7
1646923540000|2022-03-10 14:45:40|2689.8|2685.8|2689.8|2685.8|2690.3|2686.3|2689.8|2685.8|6
1646923550000|2022-03-10 14:45:50|2691.2|2687.2|2691.3|2687.3|2691.3|2687.3|2691.2|2687.2|19
1646923560000|2022-03-10 14:46:00|2691|2687|2690.8|2686.8|2691|2687|2690.7|2686.7|11
1646923570000|2022-03-10 14:46:10|2691.2|2687.2|2690.3|2686.3|2691.2|2687.2|2690.3|2686.3|113
1646923580000|2022-03-10 14:46:20|2691.5|2687.5|2691.5|2687.5|2691.5|2687.5|2691.2|2687.2|2
1646923590000|2022-03-10 14:46:30|2691.3|2687.3|2690.2|2686.2|2691.5|2687.5|2690.2|2686.2|11
1646923600000|2022-03-10 14:46:40|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|6
1646923640000|2022-03-10 14:47:20|||||||||5
1646923670000|2022-03-10 14:47:50|||||||||5
1646923680000|2022-03-10 14:48:00|2690.3|2686.3|2689.2|2685.2|2690.3|2686.3|2689.2|2685.2|14
1646923690000|2022-03-10 14:48:10|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|2688.5|2684.5|5
1646923700000|2022-03-10 14:48:20|2688.4|2684.4|2688.3|2684.3|2688.4|2684.4|2688.3|2684.3|3
1646923710000|2022-03-10 14:48:30|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|8
1646923730000|2022-03-10 14:48:50|2689.7|2685.7|2690.5|2686.5|2690.5|2686.5|2689.7|2685.7|9
1646923740000|2022-03-10 14:49:00|||||||||2
1646923750000|2022-03-10 14:49:10|||||||||6
1646923790000|2022-03-10 14:49:50|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|7
1646923800000|2022-03-10 14:50:00|||||||||1
1646923820000|2022-03-10 14:50:20|||||||||1
1646923830000|2022-03-10 14:50:30|2691.3|2687.3|2691.7|2687.7|2691.7|2687.7|2691.3|2687.3|23
1646923840000|2022-03-10 14:50:40|||||||||1
1646923850000|2022-03-10 14:50:50|2692.1|2688.1|2692.7|2688.7|2692.7|2688.7|2692.1|2688.1|4
1646923860000|2022-03-10 14:51:00|2692.3|2688.3|2692.5|2688.5|2692.5|2688.5|2692.3|2688.3|1
1646923870000|2022-03-10 14:51:10|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|2691.7|2687.7|9
1646923890000|2022-03-10 14:51:30|2691.5|2687.5|2691.5|2687.5|2691.5|2687.5|2691.5|2687.5|0
1646923900000|2022-03-10 14:51:40|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|5
1646923910000|2022-03-10 14:51:50|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|1
1646923950000|2022-03-10 14:52:30|||||||||1
1646923970000|2022-03-10 14:52:50|||||||||5
1646923980000|2022-03-10 14:53:00|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|13
1646923990000|2022-03-10 14:53:10|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|16
1646924000000|2022-03-10 14:53:20|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2
1646924010000|2022-03-10 14:53:30|||||||||2
1646924020000|2022-03-10 14:53:40|2689.9|2685.9|2690.2|2686.2|2690.2|2686.2|2689.9|2685.9|4
1646924030000|2022-03-10 14:53:50|2690.5|2686.5|2690.2|2686.2|2690.5|2686.5|2690.2|2686.2|2
1646924050000|2022-03-10 14:54:10|2690|2686|2690.8|2686.8|2690.8|2686.8|2690|2686|24
1646924060000|2022-03-10 14:54:20|2691.5|2687.5|2691.5|2687.5|2691.5|2687.5|2691.5|2687.5|1
1646924070000|2022-03-10 14:54:30|2691.3|2687.3|2690.8|2686.8|2691.3|2687.3|2690.8|2686.8|8
1646924080000|2022-03-10 14:54:40|2691.3|2687.3|2691|2687|2691.3|2687.3|2690.5|2686.5|2
1646924090000|2022-03-10 14:54:50|||||||||1
1646924100000|2022-03-10 14:55:00|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|1
1646924110000|2022-03-10 14:55:10|2691.5|2687.5|2691.5|2687.5|2691.5|2687.5|2691.5|2687.5|1
1646924130000|2022-03-10 14:55:30|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|9
1646924140000|2022-03-10 14:55:40|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|1
1646924190000|2022-03-10 14:56:30|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|7
1646924230000|2022-03-10 14:57:10|||||||||1
1646924270000|2022-03-10 14:57:50|2689.2|2685.2|2688.7|2684.7|2689.2|2685.2|2688.7|2684.7|1
1646924280000|2022-03-10 14:58:00|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|1
1646924290000|2022-03-10 14:58:10|2687.9|2683.9|2687.5|2683.5|2687.9|2683.9|2687.5|2683.5|4
1646924360000|2022-03-10 14:59:20|||||||||1
1646924370000|2022-03-10 14:59:30|2687.2|2683.2|2684.5|2680.5|2687.2|2683.2|2684.5|2680.5|16
1646924380000|2022-03-10 14:59:40|2685.2|2681.2|2687|2683|2687|2683|2685.2|2681.2|33
1646924390000|2022-03-10 14:59:50|2689.3|2685.3|2689.7|2685.7|2689.7|2685.7|2689.3|2685.3|7
1646924400000|2022-03-10 15:00:00|2690.5|2686.5|2689.7|2685.7|2690.7|2686.7|2689.7|2685.7|18
1646924410000|2022-03-10 15:00:10|2689.5|2685.5|2689.7|2685.7|2689.7|2685.7|2688.7|2684.7|6
1646924420000|2022-03-10 15:00:20|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|6
1646924430000|2022-03-10 15:00:30|2690|2686|2689.5|2685.5|2690|2686|2689.5|2685.5|23
1646924440000|2022-03-10 15:00:40|2689.7|2685.7|2690|2686|2690|2686|2689.7|2685.7|3
1646924450000|2022-03-10 15:00:50|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|2
1646924460000|2022-03-10 15:01:00|2690.3|2686.3|2689.7|2685.7|2690.3|2686.3|2689.7|2685.7|11
1646924470000|2022-03-10 15:01:10|2689.3|2685.3|2689|2685|2689.3|2685.3|2689|2685|21
1646924480000|2022-03-10 15:01:20|2689.3|2685.3|2689.5|2685.5|2689.5|2685.5|2689.3|2685.3|0
1646924530000|2022-03-10 15:02:10|||||||||5
1646924540000|2022-03-10 15:02:20|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|2690.3|2686.3|9
1646924550000|2022-03-10 15:02:30|2691|2687|2695.4|2691.4|2695.4|2691.4|2691|2687|77
1646924560000|2022-03-10 15:02:40|2695.3|2691.3|2694.5|2690.5|2695.5|2691.5|2694.5|2690.5|19
1646924570000|2022-03-10 15:02:50|2694.3|2690.3|2693.8|2689.8|2694.3|2690.3|2693.8|2689.8|3
1646924580000|2022-03-10 15:03:00|2694|2690|2693.5|2689.5|2694.3|2690.3|2693.5|2689.5|4
1646924590000|2022-03-10 15:03:10|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|2693.8|2689.8|1
1646924600000|2022-03-10 15:03:20|||||||||1
1646924620000|2022-03-10 15:03:40|2694.2|2690.2|2694.5|2690.5|2694.5|2690.5|2694.2|2690.2|18
1646924630000|2022-03-10 15:03:50|||||||||5
1646924640000|2022-03-10 15:04:00|2694.3|2690.3|2694.3|2690.3|2694.5|2690.5|2694.3|2690.3|10
1646924660000|2022-03-10 15:04:20|2694.5|2690.5|2695.3|2691.3|2695.3|2691.3|2694.5|2690.5|5
1646924680000|2022-03-10 15:04:40|2695.7|2691.7|2695.3|2691.3|2695.7|2691.7|2695.3|2691.3|2
1646924700000|2022-03-10 15:05:00|2695.8|2691.8|2695.3|2691.3|2695.8|2691.8|2695.3|2691.3|0
1646924750000|2022-03-10 15:05:50|||||||||4
1646924770000|2022-03-10 15:06:10|||||||||1
1646924780000|2022-03-10 15:06:20|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|4
1646924840000|2022-03-10 15:07:20|||||||||6
1646924850000|2022-03-10 15:07:30|2695.8|2691.8|2696|2692|2696|2692|2695.7|2691.7|25
1646924860000|2022-03-10 15:07:40|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|2696.3|2692.3|0
1646924870000|2022-03-10 15:07:50|2696|2692|2696|2692|2696|2692|2696|2692|4
1646924880000|2022-03-10 15:08:00|2695.8|2691.8|2695.3|2691.3|2695.8|2691.8|2695.3|2691.3|3
1646924920000|2022-03-10 15:08:40|2695.5|2691.5|2695.5|2691.5|2695.5|2691.5|2695.5|2691.5|0
1646924930000|2022-03-10 15:08:50|2696|2692|2696.3|2692.3|2696.3|2692.3|2695.8|2691.8|6
1646924940000|2022-03-10 15:09:00|||||||||1
1646924980000|2022-03-10 15:09:40|2697|2693|2697.3|2693.3|2697.3|2693.3|2697|2693|10
1646924990000|2022-03-10 15:09:50|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|3
1646925010000|2022-03-10 15:10:10|||||||||1
1646925020000|2022-03-10 15:10:20|2695.3|2691.3|2694.3|2690.3|2695.3|2691.3|2694.3|2690.3|10
1646925030000|2022-03-10 15:10:30|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|0
1646925060000|2022-03-10 15:11:00|2694.5|2690.5|2694.3|2690.3|2694.5|2690.5|2694.3|2690.3|5
1646925070000|2022-03-10 15:11:10|||||||||8
1646925090000|2022-03-10 15:11:30|2693.5|2689.5|2693|2689|2693.5|2689.5|2692.9|2688.9|6
1646925120000|2022-03-10 15:12:00|||||||||1
1646925150000|2022-03-10 15:12:30|2693.7|2689.7|2694.8|2690.8|2695.3|2691.3|2693.3|2689.3|11
1646925160000|2022-03-10 15:12:40|2695.2|2691.2|2695.5|2691.5|2695.5|2691.5|2695.2|2691.2|1
1646925180000|2022-03-10 15:13:00|2695.3|2691.3|2694.3|2690.3|2695.3|2691.3|2694.3|2690.3|17
1646925190000|2022-03-10 15:13:10|2694.5|2690.5|2693|2689|2694.5|2690.5|2692.7|2688.7|6
1646925200000|2022-03-10 15:13:20|2693.3|2689.3|2693.5|2689.5|2693.5|2689.5|2693.3|2689.3|1
1646925220000|2022-03-10 15:13:40|2694.3|2690.3|2695|2691|2695|2691|2694.3|2690.3|2
1646925240000|2022-03-10 15:14:00|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|1
1646925250000|2022-03-10 15:14:10|2695.3|2691.3|2695.8|2691.8|2695.8|2691.8|2695.3|2691.3|1
1646925260000|2022-03-10 15:14:20|2695.5|2691.5|2695.8|2691.8|2695.8|2691.8|2695.5|2691.5|1
1646925270000|2022-03-10 15:14:30|2696|2692|2696|2692|2696|2692|2696|2692|0
1646925280000|2022-03-10 15:14:40|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|0
1646925290000|2022-03-10 15:14:50|||||||||7
1646925300000|2022-03-10 15:15:00|||||||||4
1646925320000|2022-03-10 15:15:20|||||||||9
1646925360000|2022-03-10 15:16:00|2695.5|2691.5|2695.5|2691.5|2695.5|2691.5|2695.5|2691.5|0
1646925370000|2022-03-10 15:16:10|2695.7|2691.7|2696|2692|2696|2692|2695.7|2691.7|2
1646925380000|2022-03-10 15:16:20|2696.3|2692.3|2696.5|2692.5|2696.5|2692.5|2696.3|2692.3|1
1646925390000|2022-03-10 15:16:30|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|2696.7|2692.7|0
1646925400000|2022-03-10 15:16:40|||||||||2
1646925420000|2022-03-10 15:17:00|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|3
1646925440000|2022-03-10 15:17:20|2696.9|2692.9|2696.3|2692.3|2696.9|2692.9|2696.3|2692.3|20
1646925450000|2022-03-10 15:17:30|2696.7|2692.7|2697.3|2693.3|2697.3|2693.3|2696.7|2692.7|13
1646925460000|2022-03-10 15:17:40|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|1
1646925480000|2022-03-10 15:18:00|||||||||1
1646925510000|2022-03-10 15:18:30|||||||||1
1646925520000|2022-03-10 15:18:40|||||||||6
1646925550000|2022-03-10 15:19:10|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|2697.5|2693.5|0
1646925590000|2022-03-10 15:19:50|||||||||2
1646925600000|2022-03-10 15:20:00|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|2697.7|2693.7|13
1646925630000|2022-03-10 15:20:30|||||||||4
1646925660000|2022-03-10 15:21:00|||||||||1
1646925670000|2022-03-10 15:21:10|||||||||1
1646925740000|2022-03-10 15:22:20|||||||||8
1646925760000|2022-03-10 15:22:40|||||||||1
1646925770000|2022-03-10 15:22:50|2698.7|2694.7|2699.5|2695.5|2699.5|2695.5|2698.7|2694.7|9
1646925780000|2022-03-10 15:23:00|||||||||1
1646925790000|2022-03-10 15:23:10|||||||||1
1646925810000|2022-03-10 15:23:30|2699.7|2695.7|2702.2|2698.2|2702.2|2698.2|2699.7|2695.7|15
1646925820000|2022-03-10 15:23:40|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|0
1646925830000|2022-03-10 15:23:50|2702.9|2698.9|2703.5|2699.5|2703.5|2699.5|2702.9|2698.9|4
1646925840000|2022-03-10 15:24:00|2702.7|2698.7|2703.5|2699.5|2703.8|2699.8|2702.7|2698.7|50
1646925850000|2022-03-10 15:24:10|2703.8|2699.8|2703.5|2699.5|2703.8|2699.8|2703.5|2699.5|6
1646925860000|2022-03-10 15:24:20|2703.8|2699.8|2703.5|2699.5|2703.8|2699.8|2703.5|2699.5|10
1646925880000|2022-03-10 15:24:40|||||||||231
1646925900000|2022-03-10 15:25:00|||||||||11
1646925910000|2022-03-10 15:25:10|||||||||1
1646925920000|2022-03-10 15:25:20|||||||||1
1646925940000|2022-03-10 15:25:40|||||||||1
1646925960000|2022-03-10 15:26:00|2704.3|2700.3|2704.5|2700.5|2704.5|2700.5|2704.3|2700.3|25
1646925970000|2022-03-10 15:26:10|2704.3|2700.3|2702.5|2698.5|2704.3|2700.3|2702.5|2698.5|20
1646925980000|2022-03-10 15:26:20|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|2702.3|2698.3|8
1646925990000|2022-03-10 15:26:30|||||||||2
1646926000000|2022-03-10 15:26:40|2702.5|2698.5|2700.7|2696.7|2702.5|2698.5|2700.7|2696.7|3
1646926020000|2022-03-10 15:27:00|2701.3|2697.3|2701.3|2697.3|2701.7|2697.7|2701.3|2697.3|5
1646926030000|2022-03-10 15:27:10|2701.5|2697.5|2701.5|2697.5|2701.5|2697.5|2701.5|2697.5|0
1646926050000|2022-03-10 15:27:30|||||||||1
1646926070000|2022-03-10 15:27:50|||||||||1
1646926080000|2022-03-10 15:28:00|2701.7|2697.7|2702.3|2698.3|2702.3|2698.3|2701.7|2697.7|4
1646926090000|2022-03-10 15:28:10|2702.7|2698.7|2703|2699|2703|2699|2702.7|2698.7|5
1646926100000|2022-03-10 15:28:20|2703.3|2699.3|2703.5|2699.5|2703.5|2699.5|2703.3|2699.3|0
1646926110000|2022-03-10 15:28:30|2703.7|2699.7|2704.2|2700.2|2704.2|2700.2|2703.7|2699.7|8
1646926120000|2022-03-10 15:28:40|2704|2700|2704.7|2700.7|2704.7|2700.7|2704|2700|1
1646926130000|2022-03-10 15:28:50|||||||||1
1646926140000|2022-03-10 15:29:00|||||||||3
1646926150000|2022-03-10 15:29:10|2704.3|2700.3|2703.5|2699.5|2704.3|2700.3|2703.5|2699.5|47
1646926160000|2022-03-10 15:29:20|||||||||2
1646926170000|2022-03-10 15:29:30|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|0
1646926180000|2022-03-10 15:29:40|2703.5|2699.5|2703.5|2699.5|2703.5|2699.5|2703.5|2699.5|1
1646926190000|2022-03-10 15:29:50|||||||||6
1646926200000|2022-03-10 15:30:00|||||||||6
1646926210000|2022-03-10 15:30:10|2703.2|2699.2|2702.5|2698.5|2703.2|2699.2|2702.5|2698.5|4
1646926220000|2022-03-10 15:30:20|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|3
1646926230000|2022-03-10 15:30:30|2703.5|2699.5|2703.3|2699.3|2703.5|2699.5|2703.3|2699.3|12
1646926240000|2022-03-10 15:30:40|2703.5|2699.5|2703.5|2699.5|2703.5|2699.5|2703.5|2699.5|1
1646926260000|2022-03-10 15:31:00|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|2704.2|2700.2|6
1646926270000|2022-03-10 15:31:10|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|0
1646926280000|2022-03-10 15:31:20|2703.5|2699.5|2703.5|2699.5|2703.5|2699.5|2703.5|2699.5|13
1646926290000|2022-03-10 15:31:30|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|0
1646926310000|2022-03-10 15:31:50|||||||||1
1646926320000|2022-03-10 15:32:00|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|2702.7|2698.7|4
1646926350000|2022-03-10 15:32:30|2702.3|2698.3|2702.5|2698.5|2702.5|2698.5|2702.3|2698.3|3
1646926370000|2022-03-10 15:32:50|2703.7|2699.7|2703.3|2699.3|2703.7|2699.7|2703.3|2699.3|9
1646926380000|2022-03-10 15:33:00|||||||||2
1646926400000|2022-03-10 15:33:20|2703.5|2699.5|2703.5|2699.5|2703.5|2699.5|2703.5|2699.5|9
1646926410000|2022-03-10 15:33:30|||||||||5
1646926420000|2022-03-10 15:33:40|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|2703.3|2699.3|12
1646926440000|2022-03-10 15:34:00|2703.7|2699.7|2704.5|2700.5|2704.5|2700.5|2703.5|2699.5|8
1646926460000|2022-03-10 15:34:20|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|1
1646926470000|2022-03-10 15:34:30|2703.9|2699.9|2704.5|2700.5|2704.5|2700.5|2703.3|2699.3|38
1646926480000|2022-03-10 15:34:40|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|0
1646926490000|2022-03-10 15:34:50|2703.5|2699.5|2704.7|2700.7|2704.7|2700.7|2703.5|2699.5|69
1646926500000|2022-03-10 15:35:00|||||||||1
1646926510000|2022-03-10 15:35:10|||||||||12
1646926530000|2022-03-10 15:35:30|2705.5|2701.5|2705.5|2701.5|2705.5|2701.5|2705.5|2701.5|12
1646926540000|2022-03-10 15:35:40|2705.3|2701.3|2705.5|2701.5|2705.5|2701.5|2705.3|2701.3|13
1646926550000|2022-03-10 15:35:50|2705.3|2701.3|2705.3|2701.3|2705.3|2701.3|2705.3|2701.3|2
1646926560000|2022-03-10 15:36:00|||||||||7
1646926570000|2022-03-10 15:36:10|2705|2701|2704.5|2700.5|2705|2701|2704.3|2700.3|21
1646926580000|2022-03-10 15:36:20|2705.3|2701.3|2705.3|2701.3|2705.3|2701.3|2705.3|2701.3|9
1646926600000|2022-03-10 15:36:40|2705|2701|2704.7|2700.7|2705|2701|2704.7|2700.7|1
1646926620000|2022-03-10 15:37:00|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|1
1646926630000|2022-03-10 15:37:10|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|2704.3|2700.3|0
1646926640000|2022-03-10 15:37:20|||||||||6
1646926680000|2022-03-10 15:38:00|||||||||2
1646926700000|2022-03-10 15:38:20|2704.4|2700.4|2704.4|2700.4|2704.4|2700.4|2704.4|2700.4|3
1646926710000|2022-03-10 15:38:30|||||||||5
1646926720000|2022-03-10 15:38:40|||||||||1
1646926740000|2022-03-10 15:39:00|2705|2701|2704.5|2700.5|2705|2701|2704.5|2700.5|9
1646926750000|2022-03-10 15:39:10|2704.4|2700.4|2704.4|2700.4|2704.4|2700.4|2704.4|2700.4|3
1646926760000|2022-03-10 15:39:20|||||||||4
1646926770000|2022-03-10 15:39:30|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|6
1646926800000|2022-03-10 15:40:00|||||||||1
1646926810000|2022-03-10 15:40:10|2704.4|2700.4|2705.4|2701.4|2705.4|2701.4|2704.4|2700.4|17
1646926820000|2022-03-10 15:40:20|||||||||14
1646926830000|2022-03-10 15:40:30|||||||||5
1646926840000|2022-03-10 15:40:40|2704.4|2700.4|2705.4|2701.4|2705.4|2701.4|2704.4|2700.4|15
1646926850000|2022-03-10 15:40:50|2705.5|2701.5|2706.4|2702.4|2706.4|2702.4|2705.5|2701.5|64
1646926860000|2022-03-10 15:41:00|||||||||3
1646926870000|2022-03-10 15:41:10|2706.7|2702.7|2706.7|2702.7|2706.7|2702.7|2706.7|2702.7|15
1646926880000|2022-03-10 15:41:20|2706.4|2702.4|2706.4|2702.4|2706.4|2702.4|2706.4|2702.4|2
1646926890000|2022-03-10 15:41:30|||||||||1
1646926910000|2022-03-10 15:41:50|2706.7|2702.7|2706.5|2702.5|2706.7|2702.7|2706.5|2702.5|5
1646926920000|2022-03-10 15:42:00|2706.4|2702.4|2706.4|2702.4|2706.4|2702.4|2706.4|2702.4|0
1646926990000|2022-03-10 15:43:10|2706.5|2702.5|2706.7|2702.7|2706.7|2702.7|2706.5|2702.5|3
1646927000000|2022-03-10 15:43:20|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|2
1646927010000|2022-03-10 15:43:30|2706.7|2702.7|2706.7|2702.7|2706.7|2702.7|2706.5|2702.5|2
1646927020000|2022-03-10 15:43:40|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|2706.5|2702.5|0
1646927030000|2022-03-10 15:43:50|2706.4|2702.4|2706.4|2702.4|2706.4|2702.4|2706.4|2702.4|12
1646927040000|2022-03-10 15:44:00|||||||||2
1646927060000|2022-03-10 15:44:20|2705.4|2701.4|2705.5|2701.5|2705.5|2701.5|2705.4|2701.4|3
1646927080000|2022-03-10 15:44:40|2705.4|2701.4|2703.7|2699.7|2705.4|2701.4|2703.7|2699.7|3
1646927090000|2022-03-10 15:44:50|2704.1|2700.1|2704.7|2700.7|2704.7|2700.7|2704.1|2700.1|20
1646927100000|2022-03-10 15:45:00|2704.5|2700.5|2706.4|2702.4|2706.4|2702.4|2704.5|2700.5|17
1646927110000|2022-03-10 15:45:10|||||||||1
1646927140000|2022-03-10 15:45:40|||||||||7
1646927160000|2022-03-10 15:46:00|||||||||1
1646927170000|2022-03-10 15:46:10|2704.7|2700.7|2705.4|2701.4|2705.4|2701.4|2704.7|2700.7|12
1646927180000|2022-03-10 15:46:20|2704.7|2700.7|2704.7|2700.7|2704.7|2700.7|2704.7|2700.7|7
1646927190000|2022-03-10 15:46:30|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|2704.5|2700.5|0
1646927200000|2022-03-10 15:46:40|2704.7|2700.7|2704.7|2700.7|2704.7|2700.7|2704.7|2700.7|0
1646927220000|2022-03-10 15:47:00|2704.5|2700.5|2703.9|2699.9|2704.7|2700.7|2703.9|2699.9|219
1646927230000|2022-03-10 15:47:10|2702.7|2698.7|2703.1|2699.1|2703.1|2699.1|2702.7|2698.7|10
1646927250000|2022-03-10 15:47:30|2702.9|2698.9|2702.9|2698.9|2702.9|2698.9|2702.9|2698.9|0
1646927270000|2022-03-10 15:47:50|||||||||3
1646927280000|2022-03-10 15:48:00|||||||||1
1646927290000|2022-03-10 15:48:10|2703.5|2699.5|2703.7|2699.7|2703.9|2699.9|2703.5|2699.5|20
1646927300000|2022-03-10 15:48:20|||||||||3
1646927320000|2022-03-10 15:48:40|||||||||8
1646927340000|2022-03-10 15:49:00|2703.9|2699.9|2703.9|2699.9|2703.9|2699.9|2703.9|2699.9|0
1646927360000|2022-03-10 15:49:20|2703.7|2699.7|2703.9|2699.9|2703.9|2699.9|2703.7|2699.7|2
1646927370000|2022-03-10 15:49:30|||||||||4
1646927390000|2022-03-10 15:49:50|||||||||1
1646927400000|2022-03-10 15:50:00|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|0
1646927410000|2022-03-10 15:50:10|2703.9|2699.9|2703.9|2699.9|2703.9|2699.9|2703.9|2699.9|0
1646927420000|2022-03-10 15:50:20|||||||||3
1646927430000|2022-03-10 15:50:30|||||||||2
1646927440000|2022-03-10 15:50:40|||||||||1
1646927450000|2022-03-10 15:50:50|2704.5|2700.5|2704.7|2700.7|2704.7|2700.7|2704.5|2700.5|6
1646927460000|2022-03-10 15:51:00|||||||||3
1646927470000|2022-03-10 15:51:10|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|1
1646927480000|2022-03-10 15:51:20|||||||||1
1646927490000|2022-03-10 15:51:30|2704.9|2700.9|2705.1|2701.1|2705.1|2701.1|2704.9|2700.9|1
1646927500000|2022-03-10 15:51:40|||||||||1
1646927510000|2022-03-10 15:51:50|||||||||2
1646927520000|2022-03-10 15:52:00|||||||||1
1646927530000|2022-03-10 15:52:10|||||||||4
1646927540000|2022-03-10 15:52:20|||||||||12
1646927550000|2022-03-10 15:52:30|||||||||1
1646927560000|2022-03-10 15:52:40|||||||||1
1646927570000|2022-03-10 15:52:50|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|2706.1|2702.1|9
1646927580000|2022-03-10 15:53:00|2705.7|2701.7|2705.7|2701.7|2705.7|2701.7|2705.7|2701.7|14
1646927590000|2022-03-10 15:53:10|2705.4|2701.4|2705.1|2701.1|2705.4|2701.4|2705.1|2701.1|6
1646927600000|2022-03-10 15:53:20|||||||||2
1646927610000|2022-03-10 15:53:30|2703.1|2699.1|2703.9|2699.9|2704.1|2700.1|2703.1|2699.1|41
1646927620000|2022-03-10 15:53:40|||||||||2
1646927630000|2022-03-10 15:53:50|2704.2|2700.2|2704.4|2700.4|2704.7|2700.7|2704.2|2700.2|0
1646927640000|2022-03-10 15:54:00|2704.7|2700.7|2704.7|2700.7|2704.7|2700.7|2704.7|2700.7|1
1646927650000|2022-03-10 15:54:10|2704.9|2700.9|2704.9|2700.9|2704.9|2700.9|2704.9|2700.9|4
1646927660000|2022-03-10 15:54:20|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|2705.1|2701.1|5
1646927670000|2022-03-10 15:54:30|2704.9|2700.9|2704.7|2700.7|2704.9|2700.9|2704.7|2700.7|2
1646927690000|2022-03-10 15:54:50|||||||||1
1646927700000|2022-03-10 15:55:00|||||||||4
1646927710000|2022-03-10 15:55:10|2703.9|2699.9|2704.1|2700.1|2704.1|2700.1|2703.9|2699.9|33
1646927720000|2022-03-10 15:55:20|2703.9|2699.9|2703.9|2699.9|2703.9|2699.9|2703.7|2699.7|9
1646927740000|2022-03-10 15:55:40|2703.7|2699.7|2703.7|2699.7|2703.7|2699.7|2703.7|2699.7|0
1646927750000|2022-03-10 15:55:50|||||||||1
1646927760000|2022-03-10 15:56:00|2703.9|2699.9|2703.1|2699.1|2703.9|2699.9|2703.1|2699.1|14
1646927770000|2022-03-10 15:56:10|||||||||6
1646927790000|2022-03-10 15:56:30|2703.7|2699.7|2703.9|2699.9|2703.9|2699.9|2703.7|2699.7|7
1646927830000|2022-03-10 15:57:10|2703.7|2699.7|2703.9|2699.9|2703.9|2699.9|2703.7|2699.7|1
1646927860000|2022-03-10 15:57:40|2704.5|2700.5|2705.1|2701.1|2705.1|2701.1|2704.5|2700.5|26
1646927870000|2022-03-10 15:57:50|2705.7|2701.7|2706.2|2702.2|2706.2|2702.2|2705.7|2701.7|7
1646927880000|2022-03-10 15:58:00|2705.9|2701.9|2705.9|2701.9|2705.9|2701.9|2705.9|2701.9|0
1646927890000|2022-03-10 15:58:10|2705.7|2701.7|2705.7|2701.7|2705.7|2701.7|2705.7|2701.7|1
1646927900000|2022-03-10 15:58:20|2706.7|2702.7|2706.7|2702.7|2706.7|2702.7|2706.7|2702.7|4
1646927910000|2022-03-10 15:58:30|2706.9|2702.9|2707.7|2703.7|2707.7|2703.7|2706.9|2702.9|13
1646927920000|2022-03-10 15:58:40|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|0
1646927930000|2022-03-10 15:58:50|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|2
1646927950000|2022-03-10 15:59:10|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|0
1646927960000|2022-03-10 15:59:20|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|3
1646927980000|2022-03-10 15:59:40|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|4
1646927990000|2022-03-10 15:59:50|||||||||6
1646928000000|2022-03-10 16:00:00|2708.7|2704.7|2708.9|2704.9|2708.9|2704.9|2708.7|2704.7|5
1646928010000|2022-03-10 16:00:10|||||||||1
1646928020000|2022-03-10 16:00:20|||||||||1
1646928050000|2022-03-10 16:00:50|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|14
1646928060000|2022-03-10 16:01:00|||||||||12
1646928100000|2022-03-10 16:01:40|||||||||60
1646928140000|2022-03-10 16:02:20|||||||||44
1646928170000|2022-03-10 16:02:50|||||||||3
1646928180000|2022-03-10 16:03:00|||||||||3
1646928190000|2022-03-10 16:03:10|||||||||7
1646928200000|2022-03-10 16:03:20|||||||||46
1646928210000|2022-03-10 16:03:30|||||||||116
1646928220000|2022-03-10 16:03:40|||||||||11
1646928230000|2022-03-10 16:03:50|||||||||5
1646928250000|2022-03-10 16:04:10|||||||||11
1646928270000|2022-03-10 16:04:30|||||||||1
1646928280000|2022-03-10 16:04:40|2711.9|2707.9|2711.9|2707.9|2711.9|2707.9|2711.9|2707.9|94
1646928290000|2022-03-10 16:04:50|2712.9|2708.9|2711.7|2707.7|2712.9|2708.9|2711.7|2707.7|56
1646928300000|2022-03-10 16:05:00|2712.4|2708.4|2711.9|2707.9|2712.4|2708.4|2711.7|2707.7|14
1646928310000|2022-03-10 16:05:10|2712|2708|2712.7|2708.7|2712.7|2708.7|2712|2708|15
1646928320000|2022-03-10 16:05:20|2711.9|2707.9|2711.9|2707.9|2711.9|2707.9|2711.9|2707.9|22
1646928330000|2022-03-10 16:05:30|2712.2|2708.2|2712.7|2708.7|2712.7|2708.7|2712.2|2708.2|4
1646928340000|2022-03-10 16:05:40|2711.7|2707.7|2711.7|2707.7|2711.7|2707.7|2711.7|2707.7|14
1646928350000|2022-03-10 16:05:50|2712.2|2708.2|2711.7|2707.7|2712.2|2708.2|2711.7|2707.7|0
1646928360000|2022-03-10 16:06:00|2710.9|2706.9|2710.9|2706.9|2710.9|2706.9|2710.9|2706.9|3
1646928380000|2022-03-10 16:06:20|2710.7|2706.7|2710.4|2706.4|2710.7|2706.7|2710.1|2706.1|17
1646928390000|2022-03-10 16:06:30|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|1
1646928430000|2022-03-10 16:07:10|2709.7|2705.7|2709.7|2705.7|2709.7|2705.7|2709.7|2705.7|0
1646928440000|2022-03-10 16:07:20|2709.9|2705.9|2709.9|2705.9|2709.9|2705.9|2709.9|2705.9|64
1646928450000|2022-03-10 16:07:30|2709.7|2705.7|2709.7|2705.7|2709.7|2705.7|2709.7|2705.7|0
1646928460000|2022-03-10 16:07:40|||||||||4
1646928470000|2022-03-10 16:07:50|2709.1|2705.1|2708.7|2704.7|2709.1|2705.1|2708.7|2704.7|28
1646928480000|2022-03-10 16:08:00|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|7
1646928490000|2022-03-10 16:08:10|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|2707.7|2703.7|2
1646928500000|2022-03-10 16:08:20|2708.1|2704.1|2708.7|2704.7|2708.7|2704.7|2708.1|2704.1|16
1646928510000|2022-03-10 16:08:30|2708.4|2704.4|2708.7|2704.7|2708.7|2704.7|2708.4|2704.4|1
1646928520000|2022-03-10 16:08:40|||||||||1
1646928530000|2022-03-10 16:08:50|||||||||2
1646928540000|2022-03-10 16:09:00|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|0
1646928550000|2022-03-10 16:09:10|||||||||1
1646928580000|2022-03-10 16:09:40|2708.7|2704.7|2708.4|2704.4|2708.9|2704.9|2708.4|2704.4|34
1646928590000|2022-03-10 16:09:50|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|16
1646928600000|2022-03-10 16:10:00|2708.4|2704.4|2708.1|2704.1|2708.4|2704.4|2708.1|2704.1|7
1646928610000|2022-03-10 16:10:10|2707.7|2703.7|2707.7|2703.7|2707.7|2703.7|2707.4|2703.4|4
1646928620000|2022-03-10 16:10:20|2707.4|2703.4|2707.7|2703.7|2707.7|2703.7|2707.4|2703.4|3
1646928650000|2022-03-10 16:10:50|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|2
1646928660000|2022-03-10 16:11:00|2708.9|2704.9|2708.7|2704.7|2708.9|2704.9|2708.7|2704.7|1
1646928670000|2022-03-10 16:11:10|||||||||6
1646928690000|2022-03-10 16:11:30|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|0
1646928740000|2022-03-10 16:12:20|2709.1|2705.1|2709.7|2705.7|2709.7|2705.7|2709.1|2705.1|25
1646928750000|2022-03-10 16:12:30|2709.9|2705.9|2709.7|2705.7|2709.9|2705.9|2709.7|2705.7|3
1646928760000|2022-03-10 16:12:40|2709.9|2705.9|2709.9|2705.9|2709.9|2705.9|2709.9|2705.9|0
1646928780000|2022-03-10 16:13:00|2709.7|2705.7|2708.9|2704.9|2709.7|2705.7|2708.9|2704.9|5
1646928790000|2022-03-10 16:13:10|||||||||2
1646928840000|2022-03-10 16:14:00|2708.7|2704.7|2707.9|2703.9|2708.7|2704.7|2707.9|2703.9|10
1646928850000|2022-03-10 16:14:10|2708.1|2704.1|2707.9|2703.9|2708.1|2704.1|2707.6|2703.6|23
1646928870000|2022-03-10 16:14:30|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|1
1646928880000|2022-03-10 16:14:40|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|3
1646928890000|2022-03-10 16:14:50|||||||||6
1646928900000|2022-03-10 16:15:00|2709.7|2705.7|2709.7|2705.7|2709.7|2705.7|2709.7|2705.7|5
1646928910000|2022-03-10 16:15:10|||||||||1
1646928970000|2022-03-10 16:16:10|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2
1646928980000|2022-03-10 16:16:20|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|4
1646928990000|2022-03-10 16:16:30|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|0
1646929000000|2022-03-10 16:16:40|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|0
1646929020000|2022-03-10 16:17:00|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|0
1646929050000|2022-03-10 16:17:30|2708.1|2704.1|2707.9|2703.9|2708.1|2704.1|2707.1|2703.1|13
1646929060000|2022-03-10 16:17:40|2708.1|2704.1|2707.9|2703.9|2708.1|2704.1|2707.9|2703.9|1
1646929070000|2022-03-10 16:17:50|||||||||2
1646929080000|2022-03-10 16:18:00|2707.7|2703.7|2707.4|2703.4|2707.7|2703.7|2707.4|2703.4|5
1646929100000|2022-03-10 16:18:20|2707.7|2703.7|2707.4|2703.4|2707.7|2703.7|2707.4|2703.4|1
1646929120000|2022-03-10 16:18:40|2707.7|2703.7|2708.1|2704.1|2708.1|2704.1|2707.7|2703.7|7
1646929140000|2022-03-10 16:19:00|2707.7|2703.7|2707.9|2703.9|2707.9|2703.9|2707.7|2703.7|9
1646929170000|2022-03-10 16:19:30|||||||||1
1646929180000|2022-03-10 16:19:40|||||||||1
1646929200000|2022-03-10 16:20:00|||||||||1
1646929210000|2022-03-10 16:20:10|2707.7|2703.7|2706.9|2702.9|2707.7|2703.7|2706.4|2702.4|5
1646929220000|2022-03-10 16:20:20|||||||||1
1646929240000|2022-03-10 16:20:40|2706.7|2702.7|2705.9|2701.9|2706.7|2702.7|2705.9|2701.9|5
1646929250000|2022-03-10 16:20:50|||||||||7
1646929260000|2022-03-10 16:21:00|2705.4|2701.4|2704.9|2700.9|2705.4|2701.4|2704.6|2700.6|14
1646929270000|2022-03-10 16:21:10|2704.6|2700.6|2704.1|2700.1|2704.6|2700.6|2704.1|2700.1|4
1646929280000|2022-03-10 16:21:20|2704.4|2700.4|2704.1|2700.1|2704.4|2700.4|2704.1|2700.1|25
1646929300000|2022-03-10 16:21:40|2704.3|2700.3|2705.1|2701.1|2705.1|2701.1|2704.3|2700.3|9
1646929310000|2022-03-10 16:21:50|||||||||6
1646929320000|2022-03-10 16:22:00|2704.9|2700.9|2706.9|2702.9|2706.9|2702.9|2704.9|2700.9|6
1646929330000|2022-03-10 16:22:10|||||||||1
1646929340000|2022-03-10 16:22:20|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|8
1646929350000|2022-03-10 16:22:30|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|3
1646929380000|2022-03-10 16:23:00|2707.1|2703.1|2706.9|2702.9|2707.1|2703.1|2706.9|2702.9|14
1646929420000|2022-03-10 16:23:40|2707.4|2703.4|2707.4|2703.4|2707.7|2703.7|2707.4|2703.4|4
1646929430000|2022-03-10 16:23:50|2707.1|2703.1|2707.7|2703.7|2707.7|2703.7|2707.1|2703.1|1
1646929450000|2022-03-10 16:24:10|2707.4|2703.4|2707.1|2703.1|2707.4|2703.4|2707.1|2703.1|6
1646929460000|2022-03-10 16:24:20|||||||||1
1646929470000|2022-03-10 16:24:30|2707.9|2703.9|2708.4|2704.4|2708.4|2704.4|2707.9|2703.9|7
1646929480000|2022-03-10 16:24:40|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|1
1646929510000|2022-03-10 16:25:10|2708.7|2704.7|2707.7|2703.7|2708.7|2704.7|2707.4|2703.4|11
1646929520000|2022-03-10 16:25:20|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2
1646929530000|2022-03-10 16:25:30|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|2707.1|2703.1|3
1646929560000|2022-03-10 16:26:00|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|3
1646929570000|2022-03-10 16:26:10|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|7
1646929580000|2022-03-10 16:26:20|2707.1|2703.1|2707.6|2703.6|2707.6|2703.6|2707.1|2703.1|17
1646929590000|2022-03-10 16:26:30|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|2707.6|2703.6|6
1646929600000|2022-03-10 16:26:40|2707.6|2703.6|2707.9|2703.9|2707.9|2703.9|2707.1|2703.1|18
1646929620000|2022-03-10 16:27:00|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|2708.1|2704.1|1
1646929690000|2022-03-10 16:28:10|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|2707.9|2703.9|0
1646929700000|2022-03-10 16:28:20|2708.1|2704.1|2708.9|2704.9|2708.9|2704.9|2708.1|2704.1|6
1646929720000|2022-03-10 16:28:40|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|2709.6|2705.6|1
1646929750000|2022-03-10 16:29:10|2709.4|2705.4|2709.4|2705.4|2709.4|2705.4|2709.4|2705.4|0
1646929760000|2022-03-10 16:29:20|2708.9|2704.9|2709.9|2705.9|2709.9|2705.9|2708.9|2704.9|7
1646929780000|2022-03-10 16:29:40|||||||||1
1646929790000|2022-03-10 16:29:50|||||||||7
1646929800000|2022-03-10 16:30:00|2710.1|2706.1|2709.7|2705.7|2710.1|2706.1|2709.7|2705.7|37
1646929810000|2022-03-10 16:30:10|2709.9|2705.9|2709.9|2705.9|2709.9|2705.9|2709.9|2705.9|4
1646929820000|2022-03-10 16:30:20|||||||||1
1646929830000|2022-03-10 16:30:30|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|2710.1|2706.1|42
1646929840000|2022-03-10 16:30:40|||||||||12
1646929850000|2022-03-10 16:30:50|||||||||4
1646929860000|2022-03-10 16:31:00|||||||||2
1646929870000|2022-03-10 16:31:10|||||||||6
1646929900000|2022-03-10 16:31:40|||||||||5
1646929910000|2022-03-10 16:31:50|||||||||2
1646929940000|2022-03-10 16:32:20|||||||||1
1646929950000|2022-03-10 16:32:30|||||||||1
1646929960000|2022-03-10 16:32:40|||||||||2
1646929970000|2022-03-10 16:32:50|||||||||2
1646929980000|2022-03-10 16:33:00|||||||||6
1646929990000|2022-03-10 16:33:10|||||||||1
1646930010000|2022-03-10 16:33:30|2709.5|2705.5|2708.7|2704.7|2709.5|2705.5|2708.7|2704.7|74
1646930020000|2022-03-10 16:33:40|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|2708.9|2704.9|18
1646930030000|2022-03-10 16:33:50|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|2708.7|2704.7|7
1646930040000|2022-03-10 16:34:00|2709.4|2705.4|2709.7|2705.7|2709.7|2705.7|2709.4|2705.4|16
1646930050000|2022-03-10 16:34:10|2709.1|2705.1|2708.9|2704.9|2709.1|2705.1|2708.9|2704.9|14
1646930060000|2022-03-10 16:34:20|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2709.1|2705.1|2
1646930080000|2022-03-10 16:34:40|||||||||4
1646930090000|2022-03-10 16:34:50|||||||||2
1646930100000|2022-03-10 16:35:00|||||||||8
1646930110000|2022-03-10 16:35:10|2708.9|2704.9|2707.1|2703.1|2708.9|2704.9|2707.1|2703.1|15
1646930120000|2022-03-10 16:35:20|2706.6|2702.6|2706.1|2702.1|2706.6|2702.6|2705.1|2701.1|14
1646930130000|2022-03-10 16:35:30|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|2705.6|2701.6|4
1646930140000|2022-03-10 16:35:40|2705.9|2701.9|2705.9|2701.9|2705.9|2701.9|2705.9|2701.9|0
1646930150000|2022-03-10 16:35:50|||||||||4
1646930160000|2022-03-10 16:36:00|2705.6|2701.6|2704.1|2700.1|2705.6|2701.6|2704.1|2700.1|14
1646930170000|2022-03-10 16:36:10|2703.9|2699.9|2702.9|2698.9|2704.1|2700.1|2702.9|2698.9|17
1646930180000|2022-03-10 16:36:20|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|3
1646930190000|2022-03-10 16:36:30|2701.5|2697.5|2701.5|2697.5|2701.5|2697.5|2701.5|2697.5|5
1646930200000|2022-03-10 16:36:40|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|4
1646930210000|2022-03-10 16:36:50|2701.9|2697.9|2701.1|2697.1|2701.9|2697.9|2701.1|2697.1|24
1646930230000|2022-03-10 16:37:10|||||||||4
1646930240000|2022-03-10 16:37:20|2700.1|2696.1|2699.1|2695.1|2700.1|2696.1|2699.1|2695.1|34
1646930250000|2022-03-10 16:37:30|2699.6|2695.6|2699.6|2695.6|2699.6|2695.6|2699.6|2695.6|3
1646930280000|2022-03-10 16:38:00|2699.1|2695.1|2699.6|2695.6|2699.6|2695.6|2699.1|2695.1|2
1646930290000|2022-03-10 16:38:10|2699.4|2695.4|2699.6|2695.6|2699.6|2695.6|2699.1|2695.1|1
1646930300000|2022-03-10 16:38:20|2699.3|2695.3|2699.1|2695.1|2699.3|2695.3|2699.1|2695.1|1
1646930320000|2022-03-10 16:38:40|||||||||3
1646930350000|2022-03-10 16:39:10|2699.9|2695.9|2700.3|2696.3|2700.7|2696.7|2699.9|2695.9|23
1646930360000|2022-03-10 16:39:20|2699.9|2695.9|2699.9|2695.9|2699.9|2695.9|2699.9|2695.9|1
1646930370000|2022-03-10 16:39:30|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|0
1646930390000|2022-03-10 16:39:50|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|14
1646930400000|2022-03-10 16:40:00|||||||||2
1646930420000|2022-03-10 16:40:20|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|2702.1|2698.1|5
1646930440000|2022-03-10 16:40:40|2702.5|2698.5|2703.1|2699.1|2703.1|2699.1|2702.5|2698.5|1
1646930460000|2022-03-10 16:41:00|||||||||1
1646930470000|2022-03-10 16:41:10|2702.1|2698.1|2703.1|2699.1|2703.1|2699.1|2702.1|2698.1|20
1646930480000|2022-03-10 16:41:20|||||||||5
1646930490000|2022-03-10 16:41:30|||||||||5
1646930520000|2022-03-10 16:42:00|2703.3|2699.3|2703.9|2699.9|2703.9|2699.9|2703.3|2699.3|5
1646930530000|2022-03-10 16:42:10|2704.1|2700.1|2703.6|2699.6|2704.1|2700.1|2703.6|2699.6|2
1646930540000|2022-03-10 16:42:20|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|1
1646930560000|2022-03-10 16:42:40|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|1
1646930570000|2022-03-10 16:42:50|||||||||2
1646930580000|2022-03-10 16:43:00|||||||||3
1646930590000|2022-03-10 16:43:10|||||||||1
1646930620000|2022-03-10 16:43:40|||||||||3
1646930670000|2022-03-10 16:44:30|||||||||1
1646930690000|2022-03-10 16:44:50|||||||||6
1646930700000|2022-03-10 16:45:00|2704.3|2700.3|2705.1|2701.1|2705.1|2701.1|2704.3|2700.3|36
1646930710000|2022-03-10 16:45:10|2704.9|2700.9|2705.1|2701.1|2705.1|2701.1|2704.4|2700.4|22
1646930720000|2022-03-10 16:45:20|2704.9|2700.9|2704.9|2700.9|2705.1|2701.1|2704.6|2700.6|13
1646930730000|2022-03-10 16:45:30|2704.1|2700.1|2703.1|2699.1|2704.1|2700.1|2703.1|2699.1|18
1646930740000|2022-03-10 16:45:40|||||||||1
1646930750000|2022-03-10 16:45:50|2704.1|2700.1|2703.1|2699.1|2704.1|2700.1|2703.1|2699.1|8
1646930760000|2022-03-10 16:46:00|2702.9|2698.9|2703.1|2699.1|2703.1|2699.1|2702.9|2698.9|3
1646930770000|2022-03-10 16:46:10|2703.9|2699.9|2703.9|2699.9|2703.9|2699.9|2703.6|2699.6|3
1646930790000|2022-03-10 16:46:30|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|2704.1|2700.1|0
1646930820000|2022-03-10 16:47:00|||||||||7
1646930830000|2022-03-10 16:47:10|||||||||9
1646930840000|2022-03-10 16:47:20|||||||||9
1646930850000|2022-03-10 16:47:30|2702.1|2698.1|2702.1|2698.1|2703.4|2699.4|2702.1|2698.1|16
1646930860000|2022-03-10 16:47:40|2701.3|2697.3|2699.7|2695.7|2701.3|2697.3|2699.1|2695.1|40
1646930870000|2022-03-10 16:47:50|2700.1|2696.1|2698.1|2694.1|2700.1|2696.1|2698.1|2694.1|8
1646930880000|2022-03-10 16:48:00|2698.7|2694.7|2697.1|2693.1|2700.1|2696.1|2697.1|2693.1|55
1646930890000|2022-03-10 16:48:10|||||||||25
1646930900000|2022-03-10 16:48:20|2696.1|2692.1|2697.1|2693.1|2697.1|2693.1|2696.1|2692.1|34
1646930910000|2022-03-10 16:48:30|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|2696.1|2692.1|36
1646930920000|2022-03-10 16:48:40|2695.6|2691.6|2695.1|2691.1|2695.6|2691.6|2694.9|2690.9|203
1646930930000|2022-03-10 16:48:50|2694.9|2690.9|2694.6|2690.6|2695.1|2691.1|2694.6|2690.6|39
1646930940000|2022-03-10 16:49:00|2694.4|2690.4|2694.1|2690.1|2694.4|2690.4|2694.1|2690.1|49
1646930950000|2022-03-10 16:49:10|2693.1|2689.1|2693.3|2689.3|2693.3|2689.3|2693.1|2689.1|89
1646930960000|2022-03-10 16:49:20|2692.5|2688.5|2692.5|2688.5|2692.5|2688.5|2692.5|2688.5|101
1646930970000|2022-03-10 16:49:30|2691.8|2687.8|2692.5|2688.5|2692.5|2688.5|2691.8|2687.8|52
1646930980000|2022-03-10 16:49:40|2692.1|2688.1|2692.1|2688.1|2692.3|2688.3|2692.1|2688.1|36
1646930990000|2022-03-10 16:49:50|2692.3|2688.3|2692.5|2688.5|2692.5|2688.5|2692.3|2688.3|62
1646931000000|2022-03-10 16:50:00|||||||||23
1646931010000|2022-03-10 16:50:10|2694.4|2690.4|2695.3|2691.3|2695.3|2691.3|2694.4|2690.4|50
1646931020000|2022-03-10 16:50:20|2695.5|2691.5|2695.5|2691.5|2696.8|2692.8|2695.3|2691.3|23
1646931030000|2022-03-10 16:50:30|2694.9|2690.9|2694.3|2690.3|2694.9|2690.9|2694.1|2690.1|12
1646931040000|2022-03-10 16:50:40|2693.5|2689.5|2692.5|2688.5|2693.5|2689.5|2692.5|2688.5|10
1646931050000|2022-03-10 16:50:50|2691.3|2687.3|2691.5|2687.5|2691.5|2687.5|2691.3|2687.3|53
1646931060000|2022-03-10 16:51:00|2691|2687|2690.5|2686.5|2691|2687|2690.5|2686.5|23
1646931070000|2022-03-10 16:51:10|2690|2686|2689.7|2685.7|2690.3|2686.3|2689.7|2685.7|20
1646931080000|2022-03-10 16:51:20|2689.5|2685.5|2689.5|2685.5|2690.3|2686.3|2689.5|2685.5|19
1646931090000|2022-03-10 16:51:30|2688.5|2684.5|2687.5|2683.5|2688.5|2684.5|2687.5|2683.5|28
1646931100000|2022-03-10 16:51:40|2688.5|2684.5|2688|2684|2688.5|2684.5|2688|2684|7
1646931110000|2022-03-10 16:51:50|2687.5|2683.5|2687.5|2683.5|2687.5|2683.5|2687|2683|20
1646931120000|2022-03-10 16:52:00|2687|2683|2687|2683|2687|2683|2687|2683|21
1646931130000|2022-03-10 16:52:10|2686.7|2682.7|2685.5|2681.5|2686.7|2682.7|2685.5|2681.5|18
1646931140000|2022-03-10 16:52:20|2685|2681|2685.5|2681.5|2685.5|2681.5|2685|2681|31
1646931150000|2022-03-10 16:52:30|2685|2681|2682.9|2678.9|2685.5|2681.5|2682.9|2678.9|34
1646931160000|2022-03-10 16:52:40|2682.5|2678.5|2683|2679|2683.5|2679.5|2682.5|2678.5|10
1646931170000|2022-03-10 16:52:50|2682.7|2678.7|2684.3|2680.3|2684.3|2680.3|2682.5|2678.5|18
1646931180000|2022-03-10 16:53:00|2683.7|2679.7|2684.3|2680.3|2684.5|2680.5|2683.5|2679.5|15
1646931190000|2022-03-10 16:53:10|2684.1|2680.1|2682.5|2678.5|2684.1|2680.1|2682.5|2678.5|10
1646931200000|2022-03-10 16:53:20|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|8
1646931210000|2022-03-10 16:53:30|2683.3|2679.3|2682.5|2678.5|2683.3|2679.3|2682.5|2678.5|10
1646931220000|2022-03-10 16:53:40|2682|2678|2682|2678|2682.5|2678.5|2682|2678|9
1646931230000|2022-03-10 16:53:50|2682.3|2678.3|2683.5|2679.5|2683.5|2679.5|2682.3|2678.3|23
1646931240000|2022-03-10 16:54:00|2682.5|2678.5|2683.5|2679.5|2683.5|2679.5|2682.5|2678.5|12
1646931250000|2022-03-10 16:54:10|2683.2|2679.2|2682.5|2678.5|2683.2|2679.2|2682.5|2678.5|13
1646931260000|2022-03-10 16:54:20|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|24
1646931270000|2022-03-10 16:54:30|2680.7|2676.7|2679.7|2675.7|2680.7|2676.7|2679.7|2675.7|56
1646931280000|2022-03-10 16:54:40|2679.9|2675.9|2680.7|2676.7|2680.7|2676.7|2679.7|2675.7|17
1646931290000|2022-03-10 16:54:50|2680.2|2676.2|2679.5|2675.5|2680.2|2676.2|2678.9|2674.9|33
1646931300000|2022-03-10 16:55:00|2679.7|2675.7|2679.7|2675.7|2679.9|2675.9|2679.1|2675.1|5
1646931310000|2022-03-10 16:55:10|2679.4|2675.4|2674.7|2670.7|2679.4|2675.4|2674.7|2670.7|46
1646931320000|2022-03-10 16:55:20|2674.1|2670.1|2673.9|2669.9|2674.9|2670.9|2673.9|2669.9|39
1646931330000|2022-03-10 16:55:30|2673.7|2669.7|2671.7|2667.7|2673.7|2669.7|2671.7|2667.7|15
1646931340000|2022-03-10 16:55:40|2671.3|2667.3|2673.7|2669.7|2673.7|2669.7|2670.4|2666.4|29
1646931350000|2022-03-10 16:55:50|2673.4|2669.4|2668.9|2664.9|2673.4|2669.4|2668.9|2664.9|10
1646931360000|2022-03-10 16:56:00|2668.7|2664.7|2666.2|2662.2|2668.7|2664.7|2665.9|2661.9|18
1646931370000|2022-03-10 16:56:10|2666.3|2662.3|2666.7|2662.7|2669|2665|2666.3|2662.3|24
1646931380000|2022-03-10 16:56:20|2666.9|2662.9|2666.9|2662.9|2667.7|2663.7|2666.9|2662.9|5
1646931390000|2022-03-10 16:56:30|2666.7|2662.7|2666.2|2662.2|2666.9|2662.9|2666.2|2662.2|67
1646931400000|2022-03-10 16:56:40|2665|2661|2662.9|2658.9|2665|2661|2662.9|2658.9|34
1646931410000|2022-03-10 16:56:50|2662.2|2658.2|2664.2|2660.2|2665|2661|2662.2|2658.2|30
1646931420000|2022-03-10 16:57:00|2664.4|2660.4|2665.7|2661.7|2665.7|2661.7|2664.4|2660.4|18
1646931430000|2022-03-10 16:57:10|2666.4|2662.4|2665.7|2661.7|2666.7|2662.7|2665.4|2661.4|16
1646931440000|2022-03-10 16:57:20|2666.7|2662.7|2663.9|2659.9|2666.7|2662.7|2663.9|2659.9|24
1646931450000|2022-03-10 16:57:30|2662.9|2658.9|2660.4|2656.4|2662.9|2658.9|2660.4|2656.4|27
1646931460000|2022-03-10 16:57:40|2659.4|2655.4|2659.2|2655.2|2659.4|2655.4|2659.2|2655.2|14
1646931470000|2022-03-10 16:57:50|2659.7|2655.7|2657.9|2653.9|2659.7|2655.7|2657.7|2653.7|11
1646931480000|2022-03-10 16:58:00|2658.2|2654.2|2662.7|2658.7|2663.4|2659.4|2658.2|2654.2|21
1646931490000|2022-03-10 16:58:10|2660.7|2656.7|2663.7|2659.7|2663.7|2659.7|2660.7|2656.7|12
1646931500000|2022-03-10 16:58:20|2662.7|2658.7|2661.4|2657.4|2662.7|2658.7|2661.4|2657.4|16
1646931510000|2022-03-10 16:58:30|2660.4|2656.4|2662.9|2658.9|2662.9|2658.9|2660.4|2656.4|19
1646931520000|2022-03-10 16:58:40|2663.7|2659.7|2662.9|2658.9|2663.7|2659.7|2662.9|2658.9|29
1646931530000|2022-03-10 16:58:50|||||||||29
1646931540000|2022-03-10 16:59:00|||||||||15
1646931550000|2022-03-10 16:59:10|||||||||22
1646931560000|2022-03-10 16:59:20|2663.5|2659.5|2665.1|2661.1|2666.7|2662.7|2663.5|2659.5|25
1646931570000|2022-03-10 16:59:30|2664.7|2660.7|2664.4|2660.4|2664.9|2660.9|2664.2|2660.2|12
1646931580000|2022-03-10 16:59:40|2664.1|2660.1|2663.7|2659.7|2664.1|2660.1|2663.4|2659.4|8
1646931590000|2022-03-10 16:59:50|2663.9|2659.9|2665.4|2661.4|2665.7|2661.7|2663.6|2659.6|14
1646931600000|2022-03-10 17:00:00|2665.7|2661.7|2663.1|2659.1|2665.7|2661.7|2663.1|2659.1|49
1646931610000|2022-03-10 17:00:10|2662.9|2658.9|2666.9|2662.9|2666.9|2662.9|2662.9|2658.9|45
1646931620000|2022-03-10 17:00:20|2667.7|2663.7|2667.9|2663.9|2667.9|2663.9|2667.7|2663.7|13
1646931630000|2022-03-10 17:00:30|2668.9|2664.9|2667.5|2663.5|2668.9|2664.9|2666.9|2662.9|9
1646931640000|2022-03-10 17:00:40|2667.4|2663.4|2668.4|2664.4|2668.4|2664.4|2667.4|2663.4|0
1646931660000|2022-03-10 17:01:00|2668.7|2664.7|2667.9|2663.9|2668.7|2664.7|2667.9|2663.9|0
1646931680000|2022-03-10 17:01:20|2668.4|2664.4|2668.9|2664.9|2668.9|2664.9|2668.4|2664.4|7
1646931710000|2022-03-10 17:01:50|2670.2|2666.2|2671.7|2667.7|2672|2668|2670.2|2666.2|29
1646931720000|2022-03-10 17:02:00|2671.9|2667.9|2670.9|2666.9|2671.9|2667.9|2670.9|2666.9|2
1646931730000|2022-03-10 17:02:10|2671.9|2667.9|2673.2|2669.2|2673.9|2669.9|2671.9|2667.9|45
1646931750000|2022-03-10 17:02:30|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|1
1646931760000|2022-03-10 17:02:40|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|7
1646931780000|2022-03-10 17:03:00|||||||||2
1646931810000|2022-03-10 17:03:30|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|10
1646931850000|2022-03-10 17:04:10|||||||||4
1646931860000|2022-03-10 17:04:20|2675.9|2671.9|2675.1|2671.1|2676.1|2672.1|2675.1|2671.1|32
1646931870000|2022-03-10 17:04:30|2675.2|2671.2|2676.1|2672.1|2676.1|2672.1|2675.2|2671.2|11
1646931880000|2022-03-10 17:04:40|||||||||1
1646931890000|2022-03-10 17:04:50|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|1
1646931900000|2022-03-10 17:05:00|2676.1|2672.1|2677.1|2673.1|2677.1|2673.1|2676.1|2672.1|6
1646931910000|2022-03-10 17:05:10|2677.9|2673.9|2677.7|2673.7|2677.9|2673.9|2677.7|2673.7|32
1646931920000|2022-03-10 17:05:20|||||||||3
1646931930000|2022-03-10 17:05:30|2677.9|2673.9|2676.9|2672.9|2677.9|2673.9|2676.9|2672.9|6
1646931940000|2022-03-10 17:05:40|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|0
1646931960000|2022-03-10 17:06:00|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|0
1646931970000|2022-03-10 17:06:10|2676.2|2672.2|2675.4|2671.4|2676.2|2672.2|2675.4|2671.4|3
1646931980000|2022-03-10 17:06:20|2675.2|2671.2|2675.2|2671.2|2675.5|2671.5|2675.2|2671.2|2
1646931990000|2022-03-10 17:06:30|2675.4|2671.4|2672.9|2668.9|2675.4|2671.4|2672.9|2668.9|11
1646932000000|2022-03-10 17:06:40|2672.4|2668.4|2671.5|2667.5|2672.7|2668.7|2671.5|2667.5|4
1646932010000|2022-03-10 17:06:50|2671.2|2667.2|2671.7|2667.7|2671.7|2667.7|2671.2|2667.2|1
1646932020000|2022-03-10 17:07:00|2671.2|2667.2|2671.7|2667.7|2671.7|2667.7|2671.2|2667.2|2
1646932060000|2022-03-10 17:07:40|2672.1|2668.1|2673|2669|2673|2669|2672.1|2668.1|13
1646932070000|2022-03-10 17:07:50|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|0
1646932080000|2022-03-10 17:08:00|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2
1646932100000|2022-03-10 17:08:20|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|0
1646932110000|2022-03-10 17:08:30|2672.9|2668.9|2672.9|2668.9|2672.9|2668.9|2672.9|2668.9|2
1646932120000|2022-03-10 17:08:40|2672.7|2668.7|2671.7|2667.7|2672.7|2668.7|2671.7|2667.7|6
1646932130000|2022-03-10 17:08:50|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|1
1646932140000|2022-03-10 17:09:00|2670.9|2666.9|2672.4|2668.4|2672.7|2668.7|2670.9|2666.9|7
1646932150000|2022-03-10 17:09:10|2672.9|2668.9|2672.2|2668.2|2672.9|2668.9|2671.9|2667.9|2
1646932160000|2022-03-10 17:09:20|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|1
1646932170000|2022-03-10 17:09:30|2672.2|2668.2|2671.7|2667.7|2672.2|2668.2|2671.7|2667.7|0
1646932200000|2022-03-10 17:10:00|2672|2668|2672.3|2668.3|2672.3|2668.3|2672|2668|11
1646932210000|2022-03-10 17:10:10|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|0
1646932240000|2022-03-10 17:10:40|||||||||1
1646932250000|2022-03-10 17:10:50|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|3
1646932260000|2022-03-10 17:11:00|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|2
1646932270000|2022-03-10 17:11:10|2672|2668|2672|2668|2672|2668|2672|2668|0
1646932290000|2022-03-10 17:11:30|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|0
1646932310000|2022-03-10 17:11:50|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|0
1646932320000|2022-03-10 17:12:00|2672.7|2668.7|2672.5|2668.5|2672.7|2668.7|2672.5|2668.5|1
1646932330000|2022-03-10 17:12:10|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|0
1646932370000|2022-03-10 17:12:50|2673.7|2669.7|2674.7|2670.7|2674.7|2670.7|2673.7|2669.7|27
1646932380000|2022-03-10 17:13:00|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|4
1646932390000|2022-03-10 17:13:10|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2
1646932400000|2022-03-10 17:13:20|2676.2|2672.2|2675.7|2671.7|2676.2|2672.2|2675.7|2671.7|4
1646932410000|2022-03-10 17:13:30|2676|2672|2676.5|2672.5|2676.5|2672.5|2676|2672|0
1646932420000|2022-03-10 17:13:40|2677|2673|2676.5|2672.5|2677|2673|2676.5|2672.5|6
1646932430000|2022-03-10 17:13:50|2676.7|2672.7|2676.5|2672.5|2677.2|2673.2|2676.5|2672.5|53
1646932440000|2022-03-10 17:14:00|2675.9|2671.9|2676.2|2672.2|2676.2|2672.2|2675.9|2671.9|8
1646932460000|2022-03-10 17:14:20|2675.2|2671.2|2675.2|2671.2|2675.9|2671.9|2675.2|2671.2|2
1646932470000|2022-03-10 17:14:30|2674.9|2670.9|2674.2|2670.2|2674.9|2670.9|2674.2|2670.2|3
1646932480000|2022-03-10 17:14:40|2674.5|2670.5|2674.2|2670.2|2674.5|2670.5|2674.2|2670.2|1
1646932500000|2022-03-10 17:15:00|2673.9|2669.9|2674.5|2670.5|2674.5|2670.5|2673.7|2669.7|5
1646932520000|2022-03-10 17:15:20|2674.9|2670.9|2675.5|2671.5|2675.5|2671.5|2674.9|2670.9|2
1646932530000|2022-03-10 17:15:30|2675.8|2671.8|2676|2672|2676|2672|2675.7|2671.7|2
1646932540000|2022-03-10 17:15:40|2675.7|2671.7|2676|2672|2676|2672|2675.7|2671.7|0
1646932550000|2022-03-10 17:15:50|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|0
1646932590000|2022-03-10 17:16:30|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|0
1646932600000|2022-03-10 17:16:40|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|0
1646932610000|2022-03-10 17:16:50|||||||||1
1646932650000|2022-03-10 17:17:30|||||||||1
1646932660000|2022-03-10 17:17:40|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|3
1646932670000|2022-03-10 17:17:50|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|1
1646932720000|2022-03-10 17:18:40|||||||||2
1646932730000|2022-03-10 17:18:50|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|0
1646932750000|2022-03-10 17:19:10|2673.4|2669.4|2673.2|2669.2|2673.4|2669.4|2673.2|2669.2|0
1646932770000|2022-03-10 17:19:30|2673|2669|2673|2669|2673|2669|2673|2669|0
1646932830000|2022-03-10 17:20:30|2672.7|2668.7|2673|2669|2673|2669|2672.7|2668.7|0
1646932840000|2022-03-10 17:20:40|2673.5|2669.5|2674.7|2670.7|2674.7|2670.7|2673.5|2669.5|3
1646932870000|2022-03-10 17:21:10|||||||||1
1646932960000|2022-03-10 17:22:40|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|0
1646932990000|2022-03-10 17:23:10|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|0
1646933020000|2022-03-10 17:23:40|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2
1646933050000|2022-03-10 17:24:10|2675.5|2671.5|2675.2|2671.2|2675.5|2671.5|2675.2|2671.2|2
1646933060000|2022-03-10 17:24:20|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|1
1646933070000|2022-03-10 17:24:30|||||||||1
1646933090000|2022-03-10 17:24:50|2675.4|2671.4|2675.2|2671.2|2675.4|2671.4|2675.2|2671.2|0
1646933100000|2022-03-10 17:25:00|2674.9|2670.9|2674.9|2670.9|2675.2|2671.2|2674.9|2670.9|0
1646933110000|2022-03-10 17:25:10|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|3
1646933120000|2022-03-10 17:25:20|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|2673.9|2669.9|1
1646933130000|2022-03-10 17:25:30|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|0
1646933150000|2022-03-10 17:25:50|||||||||5
1646933160000|2022-03-10 17:26:00|2673.1|2669.1|2672.7|2668.7|2673.1|2669.1|2672.7|2668.7|4
1646933170000|2022-03-10 17:26:10|||||||||2
1646933210000|2022-03-10 17:26:50|||||||||1
1646933220000|2022-03-10 17:27:00|2671.9|2667.9|2670.9|2666.9|2671.9|2667.9|2670.9|2666.9|9
1646933230000|2022-03-10 17:27:10|2671.1|2667.1|2671.1|2667.1|2671.4|2667.4|2670.9|2666.9|3
1646933240000|2022-03-10 17:27:20|2670.9|2666.9|2671.4|2667.4|2671.4|2667.4|2670.9|2666.9|1
1646933280000|2022-03-10 17:28:00|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|0
1646933390000|2022-03-10 17:29:50|2672.4|2668.4|2672.7|2668.7|2672.7|2668.7|2672.4|2668.4|11
1646933400000|2022-03-10 17:30:00|2672.2|2668.2|2674.5|2670.5|2674.5|2670.5|2671.7|2667.7|4
1646933410000|2022-03-10 17:30:10|2674.9|2670.9|2675.7|2671.7|2675.7|2671.7|2674.9|2670.9|10
1646933430000|2022-03-10 17:30:30|2675.9|2671.9|2675.7|2671.7|2675.9|2671.9|2675.7|2671.7|2
1646933450000|2022-03-10 17:30:50|2674.7|2670.7|2673.7|2669.7|2674.7|2670.7|2673.7|2669.7|11
1646933460000|2022-03-10 17:31:00|2673.5|2669.5|2672.9|2668.9|2673.5|2669.5|2672.9|2668.9|1
1646933470000|2022-03-10 17:31:10|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|1
1646933480000|2022-03-10 17:31:20|2672.5|2668.5|2671.4|2667.4|2672.5|2668.5|2671.4|2667.4|2
1646933490000|2022-03-10 17:31:30|2672.7|2668.7|2672.9|2668.9|2672.9|2668.9|2672.7|2668.7|18
1646933500000|2022-03-10 17:31:40|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|0
1646933540000|2022-03-10 17:32:20|||||||||1
1646933620000|2022-03-10 17:33:40|||||||||6
1646933690000|2022-03-10 17:34:50|2672.7|2668.7|2672.2|2668.2|2672.7|2668.7|2672.2|2668.2|6
1646933710000|2022-03-10 17:35:10|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|0
1646933760000|2022-03-10 17:36:00|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|0
1646933770000|2022-03-10 17:36:10|2671.7|2667.7|2671.4|2667.4|2671.7|2667.7|2671.4|2667.4|2
1646933780000|2022-03-10 17:36:20|||||||||1
1646933790000|2022-03-10 17:36:30|||||||||1
1646933800000|2022-03-10 17:36:40|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2
1646933820000|2022-03-10 17:37:00|||||||||1
1646933830000|2022-03-10 17:37:10|||||||||12
1646933840000|2022-03-10 17:37:20|||||||||6
1646933880000|2022-03-10 17:38:00|||||||||2
1646933890000|2022-03-10 17:38:10|||||||||1
1646933930000|2022-03-10 17:38:50|||||||||3
1646933990000|2022-03-10 17:39:50|||||||||2
1646934030000|2022-03-10 17:40:30|||||||||2
1646934040000|2022-03-10 17:40:40|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|1
1646934070000|2022-03-10 17:41:10|||||||||5
1646934170000|2022-03-10 17:42:50|||||||||1
1646934180000|2022-03-10 17:43:00|||||||||1
1646934200000|2022-03-10 17:43:20|2672.4|2668.4|2671.7|2667.7|2673.9|2669.9|2671.7|2667.7|60
1646934210000|2022-03-10 17:43:30|2671.5|2667.5|2670.9|2666.9|2671.5|2667.5|2670.9|2666.9|3
1646934220000|2022-03-10 17:43:40|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|0
1646934260000|2022-03-10 17:44:20|2670.5|2666.5|2669.9|2665.9|2670.5|2666.5|2669.9|2665.9|4
1646934270000|2022-03-10 17:44:30|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|0
1646934280000|2022-03-10 17:44:40|||||||||1
1646934290000|2022-03-10 17:44:50|||||||||7
1646934320000|2022-03-10 17:45:20|2669.9|2665.9|2669.9|2665.9|2670.1|2666.1|2669.9|2665.9|13
1646934340000|2022-03-10 17:45:40|2670.4|2666.4|2669.9|2665.9|2670.4|2666.4|2669.9|2665.9|7
1646934350000|2022-03-10 17:45:50|2670.1|2666.1|2669.7|2665.7|2670.1|2666.1|2669.7|2665.7|5
1646934360000|2022-03-10 17:46:00|2669.1|2665.1|2669.4|2665.4|2669.7|2665.7|2669.1|2665.1|3
1646934370000|2022-03-10 17:46:10|2669.7|2665.7|2669.9|2665.9|2669.9|2665.9|2669.4|2665.4|7
1646934380000|2022-03-10 17:46:20|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.4|2665.4|1
1646934400000|2022-03-10 17:46:40|2670.1|2666.1|2669.9|2665.9|2670.1|2666.1|2669.9|2665.9|4
1646934410000|2022-03-10 17:46:50|2669.7|2665.7|2669.4|2665.4|2669.7|2665.7|2669.4|2665.4|4
1646934470000|2022-03-10 17:47:50|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|0
1646934480000|2022-03-10 17:48:00|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|0
1646934490000|2022-03-10 17:48:10|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|0
1646934510000|2022-03-10 17:48:30|||||||||2
1646934520000|2022-03-10 17:48:40|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|6
1646934530000|2022-03-10 17:48:50|2670.2|2666.2|2669.9|2665.9|2670.2|2666.2|2669.9|2665.9|3
1646934540000|2022-03-10 17:49:00|||||||||1
1646934550000|2022-03-10 17:49:10|||||||||1
1646934580000|2022-03-10 17:49:40|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|0
1646934650000|2022-03-10 17:50:50|2668.9|2664.9|2669.2|2665.2|2669.2|2665.2|2668.9|2664.9|6
1646934710000|2022-03-10 17:51:50|2669.5|2665.5|2669.2|2665.2|2669.5|2665.5|2669.2|2665.2|1
1646934730000|2022-03-10 17:52:10|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|5
1646934740000|2022-03-10 17:52:20|2669.2|2665.2|2669.7|2665.7|2669.7|2665.7|2669.2|2665.2|6
1646934750000|2022-03-10 17:52:30|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|1
1646934760000|2022-03-10 17:52:40|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|0
1646934780000|2022-03-10 17:53:00|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|1
1646934790000|2022-03-10 17:53:10|2669.4|2665.4|2668.9|2664.9|2669.4|2665.4|2668.9|2664.9|1
1646934800000|2022-03-10 17:53:20|2669.5|2665.5|2669.7|2665.7|2669.7|2665.7|2669.5|2665.5|8
1646934820000|2022-03-10 17:53:40|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|0
1646934830000|2022-03-10 17:53:50|2669.7|2665.7|2669.2|2665.2|2669.7|2665.7|2668.9|2664.9|5
1646934840000|2022-03-10 17:54:00|2669.5|2665.5|2669.7|2665.7|2669.7|2665.7|2669.5|2665.5|4
1646934850000|2022-03-10 17:54:10|2669.2|2665.2|2669.7|2665.7|2669.7|2665.7|2669.2|2665.2|1
1646934890000|2022-03-10 17:54:50|2670.7|2666.7|2670.4|2666.4|2670.7|2666.7|2670.4|2666.4|62
1646934900000|2022-03-10 17:55:00|2670.7|2666.7|2670.4|2666.4|2670.7|2666.7|2670.4|2666.4|2
1646934970000|2022-03-10 17:56:10|||||||||6
1646935000000|2022-03-10 17:56:40|2670.7|2666.7|2670.9|2666.9|2670.9|2666.9|2670.7|2666.7|1
1646935020000|2022-03-10 17:57:00|2671.1|2667.1|2670.2|2666.2|2671.1|2667.1|2669.7|2665.7|13
1646935030000|2022-03-10 17:57:10|2669.9|2665.9|2670.4|2666.4|2670.7|2666.7|2669.9|2665.9|4
1646935040000|2022-03-10 17:57:20|2670.7|2666.7|2670.9|2666.9|2670.9|2666.9|2670.7|2666.7|6
1646935080000|2022-03-10 17:58:00|||||||||4
1646935090000|2022-03-10 17:58:10|||||||||1
1646935100000|2022-03-10 17:58:20|2669.9|2665.9|2670.4|2666.4|2670.4|2666.4|2669.9|2665.9|3
1646935110000|2022-03-10 17:58:30|||||||||1
1646935120000|2022-03-10 17:58:40|2670.6|2666.6|2670.4|2666.4|2670.9|2666.9|2670.4|2666.4|7
1646935140000|2022-03-10 17:59:00|2670.7|2666.7|2670.4|2666.4|2670.9|2666.9|2670.4|2666.4|2
1646935170000|2022-03-10 17:59:30|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|0
1646935180000|2022-03-10 17:59:40|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|0
1646935190000|2022-03-10 17:59:50|2670.1|2666.1|2669.9|2665.9|2670.1|2666.1|2669.9|2665.9|9
1646935200000|2022-03-10 18:00:00|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.4|2666.4|40
1646935210000|2022-03-10 18:00:10|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|1
1646935320000|2022-03-10 18:02:00|||||||||1
1646935420000|2022-03-10 18:03:40|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|6
1646935440000|2022-03-10 18:04:00|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|0
1646935540000|2022-03-10 18:05:40|||||||||1
1646935560000|2022-03-10 18:06:00|||||||||1
1646935570000|2022-03-10 18:06:10|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|0
1646935590000|2022-03-10 18:06:30|2670.9|2666.9|2668.9|2664.9|2670.9|2666.9|2668.9|2664.9|5
1646935620000|2022-03-10 18:07:00|2669|2665|2669.4|2665.4|2669.4|2665.4|2669|2665|2
1646935630000|2022-03-10 18:07:10|2669.7|2665.7|2669.4|2665.4|2669.7|2665.7|2669.4|2665.4|1
1646935640000|2022-03-10 18:07:20|2668.9|2664.9|2669.4|2665.4|2669.4|2665.4|2668.9|2664.9|9
1646935690000|2022-03-10 18:08:10|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|0
1646935740000|2022-03-10 18:09:00|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|1
1646935750000|2022-03-10 18:09:10|2668.9|2664.9|2668.9|2664.9|2669.2|2665.2|2668.9|2664.9|2
1646935760000|2022-03-10 18:09:20|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|1
1646935770000|2022-03-10 18:09:30|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|0
1646935810000|2022-03-10 18:10:10|2669.1|2665.1|2668.9|2664.9|2669.2|2665.2|2668.9|2664.9|5
1646935820000|2022-03-10 18:10:20|2669.5|2665.5|2669.9|2665.9|2669.9|2665.9|2669.5|2665.5|11
1646935830000|2022-03-10 18:10:30|2669.7|2665.7|2668.9|2664.9|2669.7|2665.7|2668.9|2664.9|3
1646935840000|2022-03-10 18:10:40|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|1
1646935860000|2022-03-10 18:11:00|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|0
1646935870000|2022-03-10 18:11:10|||||||||6
1646935890000|2022-03-10 18:11:30|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|0
1646935910000|2022-03-10 18:11:50|||||||||1
1646935930000|2022-03-10 18:12:10|||||||||1
1646935960000|2022-03-10 18:12:40|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|0
1646935990000|2022-03-10 18:13:10|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|0
1646936000000|2022-03-10 18:13:20|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|3
1646936070000|2022-03-10 18:14:30|||||||||1
1646936090000|2022-03-10 18:14:50|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|6
1646936130000|2022-03-10 18:15:30|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|0
1646936160000|2022-03-10 18:16:00|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|0
1646936180000|2022-03-10 18:16:20|2668.2|2664.2|2668.7|2664.7|2668.7|2664.7|2668.2|2664.2|12
1646936200000|2022-03-10 18:16:40|||||||||22
1646936250000|2022-03-10 18:17:30|2668.9|2664.9|2668.7|2664.7|2668.9|2664.9|2668.7|2664.7|2
1646936270000|2022-03-10 18:17:50|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|1
1646936280000|2022-03-10 18:18:00|||||||||1
1646936310000|2022-03-10 18:18:30|||||||||1
1646936320000|2022-03-10 18:18:40|||||||||6
1646936370000|2022-03-10 18:19:30|||||||||3
1646936380000|2022-03-10 18:19:40|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|1
1646936400000|2022-03-10 18:20:00|||||||||1
1646936430000|2022-03-10 18:20:30|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|0
1646936440000|2022-03-10 18:20:40|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|2
1646936480000|2022-03-10 18:21:20|||||||||1
1646936490000|2022-03-10 18:21:30|||||||||1
1646936510000|2022-03-10 18:21:50|||||||||1
1646936520000|2022-03-10 18:22:00|2669.7|2665.7|2668.1|2664.1|2669.9|2665.9|2668.1|2664.1|11
1646936530000|2022-03-10 18:22:10|||||||||2
1646936540000|2022-03-10 18:22:20|||||||||1
1646936570000|2022-03-10 18:22:50|||||||||1
1646936600000|2022-03-10 18:23:20|||||||||2
1646936610000|2022-03-10 18:23:30|||||||||1
1646936630000|2022-03-10 18:23:50|||||||||5
1646936640000|2022-03-10 18:24:00|2667.9|2663.9|2668.1|2664.1|2668.3|2664.3|2667.9|2663.9|3
1646936660000|2022-03-10 18:24:20|||||||||1
1646936690000|2022-03-10 18:24:50|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|0
1646936700000|2022-03-10 18:25:00|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|8
1646936710000|2022-03-10 18:25:10|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2
1646936720000|2022-03-10 18:25:20|2668.1|2664.1|2666.9|2662.9|2668.3|2664.3|2666.9|2662.9|24
1646936740000|2022-03-10 18:25:40|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|0
1646936750000|2022-03-10 18:25:50|2667.6|2663.6|2667.1|2663.1|2667.6|2663.6|2667.1|2663.1|4
1646936760000|2022-03-10 18:26:00|2667.4|2663.4|2667.4|2663.4|2668.1|2664.1|2667.4|2663.4|6
1646936770000|2022-03-10 18:26:10|||||||||2
1646936810000|2022-03-10 18:26:50|2667.7|2663.7|2667.9|2663.9|2667.9|2663.9|2667.4|2663.4|1
1646936830000|2022-03-10 18:27:10|2668.6|2664.6|2669.4|2665.4|2669.4|2665.4|2668.6|2664.6|15
1646936850000|2022-03-10 18:27:30|2670.1|2666.1|2669.8|2665.8|2670.1|2666.1|2669.8|2665.8|1
1646936860000|2022-03-10 18:27:40|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|0
1646936870000|2022-03-10 18:27:50|2669.9|2665.9|2669.8|2665.8|2669.9|2665.9|2669.8|2665.8|1
1646936880000|2022-03-10 18:28:00|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|1
1646936890000|2022-03-10 18:28:10|||||||||3
1646936900000|2022-03-10 18:28:20|||||||||3
1646936910000|2022-03-10 18:28:30|2669.4|2665.4|2669.6|2665.6|2669.9|2665.9|2669.4|2665.4|2
1646936940000|2022-03-10 18:29:00|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|24
1646936950000|2022-03-10 18:29:10|||||||||1
1646936960000|2022-03-10 18:29:20|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|2669.7|2665.7|0
1646936970000|2022-03-10 18:29:30|2670|2666|2671.3|2667.3|2671.3|2667.3|2669.7|2665.7|27
1646936980000|2022-03-10 18:29:40|2671.7|2667.7|2672.7|2668.7|2672.7|2668.7|2671.7|2667.7|13
1646936990000|2022-03-10 18:29:50|2673.2|2669.2|2673.8|2669.8|2675|2671|2673.2|2669.2|25
1646991900000|2022-03-11 09:45:00|2672.2|2668.2|2673.2|2669.2|2673.2|2669.2|2672.2|2668.2|4
1646991910000|2022-03-11 09:45:10|2673|2669|2672.2|2668.2|2673|2669|2672.2|2668.2|7
1646991920000|2022-03-11 09:45:20|2671.8|2667.8|2669.2|2665.2|2671.8|2667.8|2668|2664|18
1646991930000|2022-03-11 09:45:30|2669|2665|2666|2662|2669|2665|2665.7|2661.7|27
1646991940000|2022-03-11 09:45:40|2666.7|2662.7|2666|2662|2666.7|2662.7|2665.7|2661.7|11
1646991950000|2022-03-11 09:45:50|2665.7|2661.7|2666.5|2662.5|2666.5|2662.5|2665.7|2661.7|7
1646991960000|2022-03-11 09:46:00|2666|2662|2665|2661|2666.7|2662.7|2664.9|2660.9|7
1646991970000|2022-03-11 09:46:10|2664.7|2660.7|2665|2661|2665|2661|2664.4|2660.4|9
1646992020000|2022-03-11 09:47:00|2664.7|2660.7|2664.2|2660.2|2664.7|2660.7|2664.2|2660.2|3
1646992040000|2022-03-11 09:47:20|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|1
1646992070000|2022-03-11 09:47:50|||||||||1
1646992110000|2022-03-11 09:48:30|2665|2661|2665.5|2661.5|2665.5|2661.5|2665|2661|1
1646992120000|2022-03-11 09:48:40|2665.7|2661.7|2664.7|2660.7|2665.7|2661.7|2664.7|2660.7|1
1646992140000|2022-03-11 09:49:00|2665|2661|2664.7|2660.7|2665|2661|2664.7|2660.7|4
1646992150000|2022-03-11 09:49:10|||||||||30
1646992160000|2022-03-11 09:49:20|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|6
1646992170000|2022-03-11 09:49:30|2666.7|2662.7|2668|2664|2668|2664|2666.7|2662.7|3
1646992190000|2022-03-11 09:49:50|2669.1|2665.1|2670.4|2666.4|2670.4|2666.4|2669.1|2665.1|23
1646992200000|2022-03-11 09:50:00|2670.7|2666.7|2671.2|2667.2|2671.2|2667.2|2670.7|2666.7|1
1646992210000|2022-03-11 09:50:10|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|2671.2|2667.2|4
1646992230000|2022-03-11 09:50:30|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|0
1646992240000|2022-03-11 09:50:40|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2
1646992250000|2022-03-11 09:50:50|2673|2669|2673|2669|2673|2669|2673|2669|6
1646992260000|2022-03-11 09:51:00|2672|2668|2672|2668|2672|2668|2672|2668|10
1646992270000|2022-03-11 09:51:10|||||||||1
1646992300000|2022-03-11 09:51:40|2672.4|2668.4|2673|2669|2673|2669|2672|2668|2
1646992310000|2022-03-11 09:51:50|2673.9|2669.9|2676.3|2672.3|2676.3|2672.3|2673.9|2669.9|8
1646992320000|2022-03-11 09:52:00|2676.5|2672.5|2677.3|2673.3|2677.3|2673.3|2676.5|2672.5|9
1646992330000|2022-03-11 09:52:10|2678.5|2674.5|2678.5|2674.5|2678.5|2674.5|2678.5|2674.5|6
1646992340000|2022-03-11 09:52:20|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|2
1646992350000|2022-03-11 09:52:30|2677.2|2673.2|2674.5|2670.5|2677.2|2673.2|2674.5|2670.5|19
1646992360000|2022-03-11 09:52:40|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|1
1646992390000|2022-03-11 09:53:10|2676|2672|2676|2672|2676|2672|2676|2672|0
1646992400000|2022-03-11 09:53:20|2675.5|2671.5|2676|2672|2676|2672|2675.5|2671.5|3
1646992420000|2022-03-11 09:53:40|2676.3|2672.3|2676|2672|2676.3|2672.3|2676|2672|1
1646992430000|2022-03-11 09:53:50|2676.3|2672.3|2677|2673|2677|2673|2676.3|2672.3|0
1646992450000|2022-03-11 09:54:10|2677.2|2673.2|2677.5|2673.5|2677.5|2673.5|2677.2|2673.2|1
1646992460000|2022-03-11 09:54:20|2677.7|2673.7|2678|2674|2678|2674|2677.7|2673.7|1
1646992470000|2022-03-11 09:54:30|2678.3|2674.3|2679.3|2675.3|2679.3|2675.3|2678.3|2674.3|3
1646992480000|2022-03-11 09:54:40|2679|2675|2679|2675|2679|2675|2679|2675|0
1646992500000|2022-03-11 09:55:00|2679.5|2675.5|2680|2676|2680|2676|2679.5|2675.5|2
1646992520000|2022-03-11 09:55:20|2680.3|2676.3|2679.1|2675.1|2680.3|2676.3|2679.1|2675.1|8
1646992530000|2022-03-11 09:55:30|2678.5|2674.5|2678.5|2674.5|2678.5|2674.5|2678.5|2674.5|0
1646992560000|2022-03-11 09:56:00|2678.2|2674.2|2677.5|2673.5|2678.2|2674.2|2677.5|2673.5|4
1646992580000|2022-03-11 09:56:20|2677.8|2673.8|2677.7|2673.7|2677.8|2673.8|2677.7|2673.7|1
1646992590000|2022-03-11 09:56:30|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|0
1646992600000|2022-03-11 09:56:40|2678.5|2674.5|2677.5|2673.5|2678.5|2674.5|2677.5|2673.5|50
1646992630000|2022-03-11 09:57:10|||||||||1
1646992670000|2022-03-11 09:57:50|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|1
1646992680000|2022-03-11 09:58:00|2677.5|2673.5|2677|2673|2677.5|2673.5|2677|2673|1
1646992690000|2022-03-11 09:58:10|2678|2674|2678.5|2674.5|2678.5|2674.5|2678|2674|2
1646992700000|2022-03-11 09:58:20|2678.7|2674.7|2679|2675|2679|2675|2678.7|2674.7|2
1646992710000|2022-03-11 09:58:30|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|5
1646992720000|2022-03-11 09:58:40|2680.2|2676.2|2681|2677|2681|2677|2680|2676|14
1646992770000|2022-03-11 09:59:30|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|1
1646992790000|2022-03-11 09:59:50|2681.8|2677.8|2682|2678|2682|2678|2681.8|2677.8|1
1646992800000|2022-03-11 10:00:00|||||||||3
1646992840000|2022-03-11 10:00:40|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|3
1646992850000|2022-03-11 10:00:50|2680|2676|2679.3|2675.3|2680|2676|2679.3|2675.3|1
1646992860000|2022-03-11 10:01:00|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|5
1646992870000|2022-03-11 10:01:10|2680|2676|2680|2676|2680|2676|2680|2676|0
1646992910000|2022-03-11 10:01:50|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|2
1646992920000|2022-03-11 10:02:00|2681|2677|2681|2677|2681|2677|2681|2677|1
1646992930000|2022-03-11 10:02:10|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|0
1646992940000|2022-03-11 10:02:20|2681|2677|2682|2678|2682|2678|2681|2677|2
1646992950000|2022-03-11 10:02:30|2682.3|2678.3|2683|2679|2683.5|2679.5|2681.8|2677.8|2
1646992970000|2022-03-11 10:02:50|2682.8|2678.8|2682.5|2678.5|2682.8|2678.8|2682.5|2678.5|3
1646992980000|2022-03-11 10:03:00|2682.3|2678.3|2682|2678|2682.3|2678.3|2682|2678|1
1646993040000|2022-03-11 10:04:00|||||||||1
1646993060000|2022-03-11 10:04:20|2682.3|2678.3|2682.5|2678.5|2682.8|2678.8|2682.3|2678.3|1
1646993100000|2022-03-11 10:05:00|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|0
1646993110000|2022-03-11 10:05:10|2683|2679|2683|2679|2683|2679|2683|2679|0
1646993120000|2022-03-11 10:05:20|2683.3|2679.3|2683.8|2679.8|2683.8|2679.8|2683.3|2679.3|1
1646993130000|2022-03-11 10:05:30|2684|2680|2684|2680|2684|2680|2684|2680|0
1646993170000|2022-03-11 10:06:10|2684.3|2680.3|2683.8|2679.8|2684.3|2680.3|2683.8|2679.8|6
1646993180000|2022-03-11 10:06:20|2684.4|2680.4|2684.8|2680.8|2684.8|2680.8|2684.4|2680.4|65
1646993190000|2022-03-11 10:06:30|2684.6|2680.6|2684.3|2680.3|2684.6|2680.6|2684.3|2680.3|1
1646993230000|2022-03-11 10:07:10|2684.5|2680.5|2684.5|2680.5|2684.5|2680.5|2684.5|2680.5|0
1646993250000|2022-03-11 10:07:30|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|2684.3|2680.3|0
1646993270000|2022-03-11 10:07:50|2684.8|2680.8|2684.5|2680.5|2684.8|2680.8|2684.5|2680.5|1
1646993320000|2022-03-11 10:08:40|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|0
1646993360000|2022-03-11 10:09:20|||||||||1
1646993370000|2022-03-11 10:09:30|||||||||1
1646993380000|2022-03-11 10:09:40|2685|2681|2683.3|2679.3|2685|2681|2683.3|2679.3|8
1646993410000|2022-03-11 10:10:10|2684|2680|2684|2680|2684|2680|2684|2680|1
1646993430000|2022-03-11 10:10:30|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|0
1646993440000|2022-03-11 10:10:40|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2
1646993460000|2022-03-11 10:11:00|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2
1646993490000|2022-03-11 10:11:30|2684.4|2680.4|2684.1|2680.1|2684.4|2680.4|2684.1|2680.1|1
1646993500000|2022-03-11 10:11:40|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|1
1646993520000|2022-03-11 10:12:00|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|3
1646993570000|2022-03-11 10:12:50|||||||||1
1646993590000|2022-03-11 10:13:10|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|0
1646993610000|2022-03-11 10:13:30|2683|2679|2683|2679|2683|2679|2683|2679|0
1646993640000|2022-03-11 10:14:00|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|0
1646993660000|2022-03-11 10:14:20|2684.3|2680.3|2684.6|2680.6|2684.6|2680.6|2684.3|2680.3|8
1646993670000|2022-03-11 10:14:30|2684.3|2680.3|2684.6|2680.6|2684.6|2680.6|2684.3|2680.3|2
1646993680000|2022-03-11 10:14:40|2684.3|2680.3|2684.1|2680.1|2684.3|2680.3|2684.1|2680.1|1
1646993700000|2022-03-11 10:15:00|2684.3|2680.3|2684.3|2680.3|2684.6|2680.6|2684.3|2680.3|7
1646993720000|2022-03-11 10:15:20|2684.6|2680.6|2684.3|2680.3|2684.6|2680.6|2684.3|2680.3|2
1646993740000|2022-03-11 10:15:40|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|2683.8|2679.8|0
1646993810000|2022-03-11 10:16:50|||||||||1
1646993820000|2022-03-11 10:17:00|2684|2680|2684.3|2680.3|2684.3|2680.3|2684|2680|1
1646993830000|2022-03-11 10:17:10|2684|2680|2684.3|2680.3|2684.3|2680.3|2684|2680|1
1646993870000|2022-03-11 10:17:50|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|0
1646993880000|2022-03-11 10:18:00|2684.8|2680.8|2685.1|2681.1|2685.3|2681.3|2684.8|2680.8|12
1646993890000|2022-03-11 10:18:10|2685.4|2681.4|2686.1|2682.1|2686.6|2682.6|2685.4|2681.4|1
1646993900000|2022-03-11 10:18:20|2684.9|2680.9|2683.3|2679.3|2684.9|2680.9|2683.3|2679.3|16
1646993910000|2022-03-11 10:18:30|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|0
1646993920000|2022-03-11 10:18:40|2682.6|2678.6|2681.3|2677.3|2682.6|2678.6|2681.3|2677.3|3
1646993930000|2022-03-11 10:18:50|2681.9|2677.9|2681.6|2677.6|2681.9|2677.9|2681.6|2677.6|5
1646993940000|2022-03-11 10:19:00|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|1
1646993950000|2022-03-11 10:19:10|2682.3|2678.3|2682.6|2678.6|2682.6|2678.6|2682.3|2678.3|0
1646993960000|2022-03-11 10:19:20|2682.9|2678.9|2682.6|2678.6|2683.1|2679.1|2682.6|2678.6|1
1646994030000|2022-03-11 10:20:30|||||||||1
1646994050000|2022-03-11 10:20:50|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|1
1646994060000|2022-03-11 10:21:00|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|0
1646994080000|2022-03-11 10:21:20|2683|2679|2684.9|2680.9|2684.9|2680.9|2683|2679|17
1646994090000|2022-03-11 10:21:30|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|0
1646994100000|2022-03-11 10:21:40|2683.8|2679.8|2683.6|2679.6|2683.8|2679.8|2683.6|2679.6|0
1646994120000|2022-03-11 10:22:00|2683.3|2679.3|2682.8|2678.8|2683.3|2679.3|2682.8|2678.8|1
1646994130000|2022-03-11 10:22:10|2682.6|2678.6|2681.3|2677.3|2682.6|2678.6|2681.3|2677.3|3
1646994140000|2022-03-11 10:22:20|||||||||6
1646994150000|2022-03-11 10:22:30|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|0
1646994230000|2022-03-11 10:23:50|2682.9|2678.9|2683.4|2679.4|2683.4|2679.4|2682.9|2678.9|5
1646994240000|2022-03-11 10:24:00|2683.6|2679.6|2685.1|2681.1|2685.1|2681.1|2683.6|2679.6|6
1646994250000|2022-03-11 10:24:10|2684.8|2680.8|2685.4|2681.4|2685.4|2681.4|2684.6|2680.6|1
1646994270000|2022-03-11 10:24:30|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|0
1646994310000|2022-03-11 10:25:10|2686.6|2682.6|2686.4|2682.4|2686.6|2682.6|2686.4|2682.4|2
1646994320000|2022-03-11 10:25:20|2686.6|2682.6|2685.9|2681.9|2686.6|2682.6|2685.9|2681.9|4
1646994340000|2022-03-11 10:25:40|||||||||1
1646994370000|2022-03-11 10:26:10|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|0
1646994390000|2022-03-11 10:26:30|2686.4|2682.4|2686.4|2682.4|2686.4|2682.4|2686.4|2682.4|0
1646994400000|2022-03-11 10:26:40|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|1
1646994430000|2022-03-11 10:27:10|2685.9|2681.9|2685.6|2681.6|2685.9|2681.9|2685.6|2681.6|5
1646994440000|2022-03-11 10:27:20|||||||||2
1646994480000|2022-03-11 10:28:00|2686.1|2682.1|2687.6|2683.6|2687.6|2683.6|2686.1|2682.1|5
1646994510000|2022-03-11 10:28:30|2687.1|2683.1|2686.6|2682.6|2687.1|2683.1|2686.6|2682.6|3
1646994520000|2022-03-11 10:28:40|2686.4|2682.4|2685.9|2681.9|2686.4|2682.4|2685.9|2681.9|3
1646994590000|2022-03-11 10:29:50|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|1
1646994600000|2022-03-11 10:30:00|2685.9|2681.9|2687.6|2683.6|2687.6|2683.6|2685.9|2681.9|1
1646994660000|2022-03-11 10:31:00|2687.1|2683.1|2687.6|2683.6|2687.6|2683.6|2687.1|2683.1|1
1646994710000|2022-03-11 10:31:50|||||||||1
1646994770000|2022-03-11 10:32:50|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|2
1646994780000|2022-03-11 10:33:00|2686.9|2682.9|2687.6|2683.6|2687.6|2683.6|2686.9|2682.9|57
1646994790000|2022-03-11 10:33:10|2686.9|2682.9|2686.6|2682.6|2686.9|2682.9|2686.6|2682.6|0
1646994810000|2022-03-11 10:33:30|||||||||1
1646994870000|2022-03-11 10:34:30|2685.6|2681.6|2686.6|2682.6|2686.6|2682.6|2685.6|2681.6|3
1646994880000|2022-03-11 10:34:40|2686.9|2682.9|2686.6|2682.6|2686.9|2682.9|2686.6|2682.6|2
1646994910000|2022-03-11 10:35:10|2686.4|2682.4|2686.4|2682.4|2686.4|2682.4|2686.4|2682.4|0
1646994940000|2022-03-11 10:35:40|2685.8|2681.8|2685.9|2681.9|2685.9|2681.9|2685.6|2681.6|1
1646994950000|2022-03-11 10:35:50|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|0
1646994960000|2022-03-11 10:36:00|2685.9|2681.9|2685.6|2681.6|2685.9|2681.9|2685.6|2681.6|5
1646994970000|2022-03-11 10:36:10|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|1
1646994990000|2022-03-11 10:36:30|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|0
1646995050000|2022-03-11 10:37:30|||||||||2
1646995080000|2022-03-11 10:38:00|2685.4|2681.4|2685.4|2681.4|2685.4|2681.4|2685.4|2681.4|0
1646995090000|2022-03-11 10:38:10|2685.6|2681.6|2686.6|2682.6|2686.6|2682.6|2685.6|2681.6|6
1646995100000|2022-03-11 10:38:20|2686.9|2682.9|2687.1|2683.1|2687.1|2683.1|2686.9|2682.9|1
1646995180000|2022-03-11 10:39:40|2686.8|2682.8|2686.6|2682.6|2686.8|2682.8|2686.6|2682.6|0
1646995200000|2022-03-11 10:40:00|2686.4|2682.4|2685.6|2681.6|2686.4|2682.4|2685.6|2681.6|3
1646995210000|2022-03-11 10:40:10|||||||||2
1646995220000|2022-03-11 10:40:20|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2685.3|2681.3|2
1646995230000|2022-03-11 10:40:30|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|0
1646995260000|2022-03-11 10:41:00|2685.3|2681.3|2683.9|2679.9|2685.6|2681.6|2683.9|2679.9|29
1646995270000|2022-03-11 10:41:10|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|2683.9|2679.9|1
1646995280000|2022-03-11 10:41:20|2684|2680|2683.7|2679.7|2684|2680|2683.7|2679.7|3
1646995330000|2022-03-11 10:42:10|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|0
1646995350000|2022-03-11 10:42:30|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|0
1646995440000|2022-03-11 10:44:00|2683.7|2679.7|2684.9|2680.9|2684.9|2680.9|2683.7|2679.7|12
1646995450000|2022-03-11 10:44:10|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|2684.2|2680.2|0
1646995470000|2022-03-11 10:44:30|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|2
1646995480000|2022-03-11 10:44:40|2685.2|2681.2|2685.7|2681.7|2685.7|2681.7|2685.2|2681.2|0
1646995500000|2022-03-11 10:45:00|2685.9|2681.9|2686.2|2682.2|2686.2|2682.2|2685.9|2681.9|0
1646995530000|2022-03-11 10:45:30|||||||||1
1646995580000|2022-03-11 10:46:20|2686.9|2682.9|2686.9|2682.9|2687.2|2683.2|2686.9|2682.9|2
1646995600000|2022-03-11 10:46:40|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|0
1646995660000|2022-03-11 10:47:40|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2
1646995860000|2022-03-11 10:51:00|||||||||1
1646995980000|2022-03-11 10:53:00|2687.2|2683.2|2687.4|2683.4|2687.4|2683.4|2687.2|2683.2|0
1646995990000|2022-03-11 10:53:10|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|0
1646996010000|2022-03-11 10:53:30|2687.4|2683.4|2685.9|2681.9|2687.4|2683.4|2685.8|2681.8|6
1646996020000|2022-03-11 10:53:40|2685.6|2681.6|2685.4|2681.4|2685.6|2681.6|2685.4|2681.4|1
1646996030000|2022-03-11 10:53:50|||||||||2
1646996080000|2022-03-11 10:54:40|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|0
1646996120000|2022-03-11 10:55:20|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|5
1646996130000|2022-03-11 10:55:30|2683.9|2679.9|2682.9|2678.9|2683.9|2679.9|2682.9|2678.9|5
1646996170000|2022-03-11 10:56:10|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|3
1646996300000|2022-03-11 10:58:20|2683.6|2679.6|2683.9|2679.9|2683.9|2679.9|2683.6|2679.6|3
1646996320000|2022-03-11 10:58:40|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2
1646996350000|2022-03-11 10:59:10|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|0
1646996370000|2022-03-11 10:59:30|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|0
1646996460000|2022-03-11 11:01:00|2684.3|2680.3|2685.4|2681.4|2685.5|2681.5|2684.3|2680.3|3
1646996500000|2022-03-11 11:01:40|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|0
1646996520000|2022-03-11 11:02:00|2685.5|2681.5|2685.2|2681.2|2685.5|2681.5|2685.2|2681.2|1
1646996580000|2022-03-11 11:03:00|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|1
1646996600000|2022-03-11 11:03:20|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|0
1646996640000|2022-03-11 11:04:00|2687.2|2683.2|2686.9|2682.9|2687.2|2683.2|2686.9|2682.9|4
1646996650000|2022-03-11 11:04:10|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|0
1646996670000|2022-03-11 11:04:30|2685.9|2681.9|2685.7|2681.7|2685.9|2681.9|2685.7|2681.7|2
1646996700000|2022-03-11 11:05:00|||||||||2
1646996750000|2022-03-11 11:05:50|||||||||1
1646996760000|2022-03-11 11:06:00|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|1
1646996770000|2022-03-11 11:06:10|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|1
1646996790000|2022-03-11 11:06:30|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|0
1646996820000|2022-03-11 11:07:00|2686.5|2682.5|2686.4|2682.4|2686.5|2682.5|2686.4|2682.4|6
1646996830000|2022-03-11 11:07:10|2686.2|2682.2|2688.7|2684.7|2688.7|2684.7|2686.2|2682.2|27
1646996850000|2022-03-11 11:07:30|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|0
1646996860000|2022-03-11 11:07:40|||||||||1
1646996870000|2022-03-11 11:07:50|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|4
1646996880000|2022-03-11 11:08:00|2689.2|2685.2|2689.4|2685.4|2689.4|2685.4|2689.2|2685.2|5
1646996890000|2022-03-11 11:08:10|2687.9|2683.9|2687.6|2683.6|2687.9|2683.9|2687.6|2683.6|11
1646996900000|2022-03-11 11:08:20|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|1
1646996920000|2022-03-11 11:08:40|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|1
1646996940000|2022-03-11 11:09:00|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|2685.3|2681.3|1
1646996950000|2022-03-11 11:09:10|2686.2|2682.2|2687.2|2683.2|2687.2|2683.2|2686.2|2682.2|6
1646997030000|2022-03-11 11:10:30|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|4
1646997040000|2022-03-11 11:10:40|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|1
1646997060000|2022-03-11 11:11:00|2686.2|2682.2|2685.9|2681.9|2686.6|2682.6|2685.9|2681.9|0
1646997160000|2022-03-11 11:12:40|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|0
1646997250000|2022-03-11 11:14:10|||||||||15
1646997260000|2022-03-11 11:14:20|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|0
1646997290000|2022-03-11 11:14:50|2684.6|2680.6|2684.1|2680.1|2684.6|2680.6|2683.3|2679.3|15
1646997300000|2022-03-11 11:15:00|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|0
1646997320000|2022-03-11 11:15:20|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|0
1646997370000|2022-03-11 11:16:10|2685|2681|2685.9|2681.9|2685.9|2681.9|2685|2681|1
1646997380000|2022-03-11 11:16:20|2686.5|2682.5|2686.5|2682.5|2686.5|2682.5|2686.5|2682.5|2
1646997390000|2022-03-11 11:16:30|2686.7|2682.7|2686.4|2682.4|2686.9|2682.9|2686.4|2682.4|2
1646997400000|2022-03-11 11:16:40|2687.7|2683.7|2688.5|2684.5|2688.5|2684.5|2687.1|2683.1|3
1646997410000|2022-03-11 11:16:50|2688.2|2684.2|2688.7|2684.7|2688.7|2684.7|2688.2|2684.2|3
1646997420000|2022-03-11 11:17:00|2689.6|2685.6|2690.2|2686.2|2691|2687|2689.6|2685.6|27
1646997440000|2022-03-11 11:17:20|2690.7|2686.7|2690.5|2686.5|2690.7|2686.7|2690.4|2686.4|9
1646997450000|2022-03-11 11:17:30|2690.8|2686.8|2690.5|2686.5|2690.8|2686.8|2690.5|2686.5|7
1646997460000|2022-03-11 11:17:40|2690.2|2686.2|2690.5|2686.5|2690.5|2686.5|2690.2|2686.2|2
1646997470000|2022-03-11 11:17:50|||||||||2
1646997480000|2022-03-11 11:18:00|2690.2|2686.2|2690.5|2686.5|2690.5|2686.5|2690.2|2686.2|5
1646997490000|2022-03-11 11:18:10|2691|2687|2691.9|2687.9|2691.9|2687.9|2691|2687|4
1646997500000|2022-03-11 11:18:20|2692.3|2688.3|2693|2689|2693.3|2689.3|2692.3|2688.3|27
1646997510000|2022-03-11 11:18:30|2693.2|2689.2|2693.5|2689.5|2694.2|2690.2|2693.2|2689.2|4
1646997520000|2022-03-11 11:18:40|2693.2|2689.2|2693.2|2689.2|2693.7|2689.7|2693.2|2689.2|3
1646997530000|2022-03-11 11:18:50|2693.5|2689.5|2693.5|2689.5|2693.5|2689.5|2693.5|2689.5|2
1646997540000|2022-03-11 11:19:00|2694.2|2690.2|2693.5|2689.5|2694.2|2690.2|2693.2|2689.2|4
1646997550000|2022-03-11 11:19:10|2693|2689|2691.2|2687.2|2693.3|2689.3|2690.5|2686.5|15
1646997570000|2022-03-11 11:19:30|||||||||3
1646997580000|2022-03-11 11:19:40|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|1
1646997590000|2022-03-11 11:19:50|2688.9|2684.9|2689.2|2685.2|2689.2|2685.2|2688.9|2684.9|7
1646997600000|2022-03-11 11:20:00|||||||||4
1646997620000|2022-03-11 11:20:20|2688.8|2684.8|2688.5|2684.5|2688.8|2684.8|2688.5|2684.5|4
1646997630000|2022-03-11 11:20:30|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|0
1646997640000|2022-03-11 11:20:40|2687.7|2683.7|2687.2|2683.2|2687.7|2683.7|2687.2|2683.2|0
1646997660000|2022-03-11 11:21:00|2686.5|2682.5|2688.5|2684.5|2688.5|2684.5|2686.5|2682.5|7
1646997670000|2022-03-11 11:21:10|2688.8|2684.8|2690.2|2686.2|2690.2|2686.2|2688.8|2684.8|0
1646997700000|2022-03-11 11:21:40|||||||||1
1646997720000|2022-03-11 11:22:00|2689.8|2685.8|2688.7|2684.7|2690.2|2686.2|2688.7|2684.7|5
1646997730000|2022-03-11 11:22:10|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|0
1646997740000|2022-03-11 11:22:20|2689.2|2685.2|2689.2|2685.2|2689.2|2685.2|2689.2|2685.2|0
1646997760000|2022-03-11 11:22:40|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|1
1646997780000|2022-03-11 11:23:00|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|0
1646997810000|2022-03-11 11:23:30|2689|2685|2689.7|2685.7|2690.2|2686.2|2689|2685|2
1646997820000|2022-03-11 11:23:40|2690|2686|2690.5|2686.5|2690.5|2686.5|2689.9|2685.9|1
1646997830000|2022-03-11 11:23:50|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|0
1646997840000|2022-03-11 11:24:00|2690.5|2686.5|2691|2687|2691|2687|2690.5|2686.5|1
1646997850000|2022-03-11 11:24:10|2690.7|2686.7|2690.5|2686.5|2690.7|2686.7|2690.2|2686.2|2
1646997860000|2022-03-11 11:24:20|2691.1|2687.1|2691.5|2687.5|2692|2688|2691.1|2687.1|0
1646997870000|2022-03-11 11:24:30|2692|2688|2692.3|2688.3|2692.3|2688.3|2692|2688|1
1646997880000|2022-03-11 11:24:40|2692.2|2688.2|2690.5|2686.5|2692.2|2688.2|2690.5|2686.5|1
1646997890000|2022-03-11 11:24:50|2690.8|2686.8|2691.5|2687.5|2691.5|2687.5|2690.8|2686.8|0
1646997900000|2022-03-11 11:25:00|2690.9|2686.9|2691.5|2687.5|2691.5|2687.5|2690.7|2686.7|0
1646997910000|2022-03-11 11:25:10|2691.8|2687.8|2691.5|2687.5|2692.2|2688.2|2691.5|2687.5|0
1646997920000|2022-03-11 11:25:20|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|0
1646997930000|2022-03-11 11:25:30|2690.9|2686.9|2691.2|2687.2|2691.2|2687.2|2690.7|2686.7|2
1646997940000|2022-03-11 11:25:40|2691.5|2687.5|2692.2|2688.2|2692.5|2688.5|2691.5|2687.5|1
1646997950000|2022-03-11 11:25:50|2692.5|2688.5|2692.5|2688.5|2692.5|2688.5|2692.5|2688.5|0
1646997960000|2022-03-11 11:26:00|2692.2|2688.2|2692.5|2688.5|2692.5|2688.5|2692.2|2688.2|0
1646997970000|2022-03-11 11:26:10|2693|2689|2693|2689|2693|2689|2693|2689|0
1646997980000|2022-03-11 11:26:20|||||||||1
1646997990000|2022-03-11 11:26:30|2692.7|2688.7|2693|2689|2693|2689|2692.2|2688.2|2
1646998020000|2022-03-11 11:27:00|2693.3|2689.3|2694.2|2690.2|2694.2|2690.2|2693.3|2689.3|0
1646998030000|2022-03-11 11:27:10|2694|2690|2692.5|2688.5|2694|2690|2692.5|2688.5|2
1646998040000|2022-03-11 11:27:20|2693.2|2689.2|2693.5|2689.5|2693.5|2689.5|2693.2|2689.2|0
1646998050000|2022-03-11 11:27:30|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|2693.2|2689.2|0
1646998060000|2022-03-11 11:27:40|2693|2689|2691.5|2687.5|2693.2|2689.2|2691.5|2687.5|5
1646998070000|2022-03-11 11:27:50|2690.7|2686.7|2691.2|2687.2|2691.5|2687.5|2690.7|2686.7|1
1646998080000|2022-03-11 11:28:00|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|2690.2|2686.2|1
1646998090000|2022-03-11 11:28:10|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|0
1646998100000|2022-03-11 11:28:20|2689.9|2685.9|2689.7|2685.7|2689.9|2685.9|2689.7|2685.7|0
1646998110000|2022-03-11 11:28:30|2689.9|2685.9|2690.7|2686.7|2690.7|2686.7|2689.9|2685.9|1
1646998120000|2022-03-11 11:28:40|2690.2|2686.2|2689.7|2685.7|2690.2|2686.2|2689.7|2685.7|0
1646998140000|2022-03-11 11:29:00|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|0
1646998150000|2022-03-11 11:29:10|2689.3|2685.3|2689.5|2685.5|2689.5|2685.5|2689.2|2685.2|0
1646998160000|2022-03-11 11:29:20|2689.2|2685.2|2689.5|2685.5|2689.5|2685.5|2689.2|2685.2|0
1646998170000|2022-03-11 11:29:30|2689.8|2685.8|2690|2686|2690|2686|2689.8|2685.8|0
1646998180000|2022-03-11 11:29:40|2689.8|2685.8|2688.7|2684.7|2689.8|2685.8|2688.7|2684.7|1
1646998190000|2022-03-11 11:29:50|2689.3|2685.3|2689.9|2685.9|2690.3|2686.3|2689.3|2685.3|3
1646998200000|2022-03-11 11:30:00|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|0
1646998250000|2022-03-11 11:30:50|2690.5|2686.5|2690.2|2686.2|2690.5|2686.5|2690.2|2686.2|0
1646998280000|2022-03-11 11:31:20|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|0
1646998290000|2022-03-11 11:31:30|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|0
1646998300000|2022-03-11 11:31:40|2690.5|2686.5|2690.2|2686.2|2690.5|2686.5|2690.2|2686.2|0
1646998310000|2022-03-11 11:31:50|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|0
1646998320000|2022-03-11 11:32:00|2690.7|2686.7|2690.9|2686.9|2691.2|2687.2|2690.2|2686.2|1
1646998330000|2022-03-11 11:32:10|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|0
1646998350000|2022-03-11 11:32:30|2690.2|2686.2|2690.5|2686.5|2690.5|2686.5|2690.2|2686.2|0
1646998360000|2022-03-11 11:32:40|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|2690.2|2686.2|0
1646998370000|2022-03-11 11:32:50|2691.2|2687.2|2691.2|2687.2|2691.2|2687.2|2691.2|2687.2|2
1646998440000|2022-03-11 11:34:00|2690.9|2686.9|2690.2|2686.2|2690.9|2686.9|2690.2|2686.2|2
1646998460000|2022-03-11 11:34:20|2690.7|2686.7|2691.5|2687.5|2692|2688|2690.7|2686.7|8
1646998470000|2022-03-11 11:34:30|2691.2|2687.2|2691.2|2687.2|2691.2|2687.2|2691.2|2687.2|0
1646998510000|2022-03-11 11:35:10|2691|2687|2689.9|2685.9|2691|2687|2689.9|2685.9|4
1646998560000|2022-03-11 11:36:00|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|0
1646998580000|2022-03-11 11:36:20|2689.2|2685.2|2687.7|2683.7|2689.2|2685.2|2687.7|2683.7|5
1646998590000|2022-03-11 11:36:30|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1646998660000|2022-03-11 11:37:40|2688.2|2684.2|2687.9|2683.9|2688.2|2684.2|2687.9|2683.9|0
1646998720000|2022-03-11 11:38:40|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|0
1646998740000|2022-03-11 11:39:00|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1646998800000|2022-03-11 11:40:00|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|2
1646998810000|2022-03-11 11:40:10|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|1
1646998820000|2022-03-11 11:40:20|2686.7|2682.7|2685.2|2681.2|2686.7|2682.7|2685.2|2681.2|6
1646998840000|2022-03-11 11:40:40|2685.6|2681.6|2685.7|2681.7|2685.9|2681.9|2685.6|2681.6|2
1646998850000|2022-03-11 11:40:50|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|0
1646998860000|2022-03-11 11:41:00|||||||||1
1646998870000|2022-03-11 11:41:10|2685.4|2681.4|2685.4|2681.4|2685.4|2681.4|2685.4|2681.4|0
1646998890000|2022-03-11 11:41:30|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|1
1646998930000|2022-03-11 11:42:10|2685.2|2681.2|2685.7|2681.7|2685.7|2681.7|2685.2|2681.2|1
1646998940000|2022-03-11 11:42:20|2686|2682|2686.2|2682.2|2686.2|2682.2|2686|2682|0
1646999000000|2022-03-11 11:43:20|2684.9|2680.9|2684.9|2680.9|2685.7|2681.7|2684.9|2680.9|4
1646999020000|2022-03-11 11:43:40|2684.6|2680.6|2684.4|2680.4|2684.6|2680.6|2684.4|2680.4|0
1646999030000|2022-03-11 11:43:50|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|0
1646999040000|2022-03-11 11:44:00|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|1
1646999050000|2022-03-11 11:44:10|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|0
1646999060000|2022-03-11 11:44:20|2685|2681|2685.2|2681.2|2685.2|2681.2|2685|2681|0
1646999080000|2022-03-11 11:44:40|2685.5|2681.5|2685.7|2681.7|2685.7|2681.7|2685.5|2681.5|0
1646999120000|2022-03-11 11:45:20|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|0
1646999150000|2022-03-11 11:45:50|2684.4|2680.4|2684.7|2680.7|2684.7|2680.7|2684.4|2680.4|2
1646999160000|2022-03-11 11:46:00|2684.9|2680.9|2685.7|2681.7|2685.7|2681.7|2684.9|2680.9|2
1646999170000|2022-03-11 11:46:10|2684.9|2680.9|2685.1|2681.1|2685.2|2681.2|2684.9|2680.9|1
1646999180000|2022-03-11 11:46:20|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|2685.7|2681.7|3
1646999190000|2022-03-11 11:46:30|2685.4|2681.4|2685.4|2681.4|2685.4|2681.4|2685.4|2681.4|0
1646999200000|2022-03-11 11:46:40|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|0
1646999220000|2022-03-11 11:47:00|2685.4|2681.4|2686.7|2682.7|2686.7|2682.7|2685.4|2681.4|2
1646999230000|2022-03-11 11:47:10|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|0
1646999250000|2022-03-11 11:47:30|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|0
1646999260000|2022-03-11 11:47:40|2687.1|2683.1|2686.9|2682.9|2687.1|2683.1|2686.9|2682.9|0
1646999280000|2022-03-11 11:48:00|2687.4|2683.4|2686.9|2682.9|2687.4|2683.4|2686.9|2682.9|2
1646999300000|2022-03-11 11:48:20|2687.2|2683.2|2687.4|2683.4|2687.4|2683.4|2687.2|2683.2|0
1646999320000|2022-03-11 11:48:40|2687|2683|2686.7|2682.7|2687|2683|2686.7|2682.7|4
1646999330000|2022-03-11 11:48:50|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|1
1646999380000|2022-03-11 11:49:40|2687.9|2683.9|2687.7|2683.7|2687.9|2683.9|2687.7|2683.7|1
1646999400000|2022-03-11 11:50:00|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1646999410000|2022-03-11 11:50:10|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|0
1646999440000|2022-03-11 11:50:40|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1646999460000|2022-03-11 11:51:00|2687.7|2683.7|2687.4|2683.4|2687.7|2683.7|2687.4|2683.4|0
1646999470000|2022-03-11 11:51:10|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|0
1646999520000|2022-03-11 11:52:00|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|2687.4|2683.4|0
1646999530000|2022-03-11 11:52:10|2686.4|2682.4|2685.9|2681.9|2686.4|2682.4|2685.7|2681.7|11
1646999540000|2022-03-11 11:52:20|2685.6|2681.6|2686.7|2682.7|2686.7|2682.7|2685.4|2681.4|4
1646999560000|2022-03-11 11:52:40|2687.5|2683.5|2687.7|2683.7|2687.7|2683.7|2687.5|2683.5|0
1646999650000|2022-03-11 11:54:10|2687.4|2683.4|2687.2|2683.2|2687.4|2683.4|2687.2|2683.2|0
1646999660000|2022-03-11 11:54:20|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2
1646999670000|2022-03-11 11:54:30|2685.7|2681.7|2686.9|2682.9|2687.2|2683.2|2685.7|2681.7|3
1646999700000|2022-03-11 11:55:00|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1646999720000|2022-03-11 11:55:20|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|2687.7|2683.7|1
1646999730000|2022-03-11 11:55:30|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1646999740000|2022-03-11 11:55:40|2686.9|2682.9|2687.7|2683.7|2687.7|2683.7|2686.9|2682.9|1
1646999760000|2022-03-11 11:56:00|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1646999790000|2022-03-11 11:56:30|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|3
1646999800000|2022-03-11 11:56:40|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|0
1646999850000|2022-03-11 11:57:30|2687.7|2683.7|2687.1|2683.1|2687.7|2683.7|2687.1|2683.1|2
1646999860000|2022-03-11 11:57:40|2686.8|2682.8|2687.1|2683.1|2687.1|2683.1|2686.8|2682.8|1
1646999900000|2022-03-11 11:58:20|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2
1646999970000|2022-03-11 11:59:30|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|0
1646999990000|2022-03-11 11:59:50|2685.8|2681.8|2685.7|2681.7|2685.8|2681.8|2685.4|2681.4|2
1647000000000|2022-03-11 12:00:00|2685.9|2681.9|2685.4|2681.4|2685.9|2681.9|2685.4|2681.4|0
1647000030000|2022-03-11 12:00:30|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|0
1647000080000|2022-03-11 12:01:20|2683.7|2679.7|2683.4|2679.4|2683.7|2679.7|2682.9|2678.9|10
1647000150000|2022-03-11 12:02:30|||||||||1
1647000180000|2022-03-11 12:03:00|2683.6|2679.6|2683.9|2679.9|2683.9|2679.9|2683.6|2679.6|1
1647000190000|2022-03-11 12:03:10|2684.2|2680.2|2684.4|2680.4|2684.4|2680.4|2684.2|2680.2|0
1647000200000|2022-03-11 12:03:20|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|2684.7|2680.7|1
1647000210000|2022-03-11 12:03:30|2684.9|2680.9|2684.4|2680.4|2684.9|2680.9|2684.4|2680.4|0
1647000480000|2022-03-11 12:08:00|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|4
1647000490000|2022-03-11 12:08:10|||||||||1
1647000620000|2022-03-11 12:10:20|||||||||1
1647000630000|2022-03-11 12:10:30|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|0
1647000640000|2022-03-11 12:10:40|2682.2|2678.2|2682.4|2678.4|2682.7|2678.7|2682.2|2678.2|3
1647000650000|2022-03-11 12:10:50|2682.9|2678.9|2682.1|2678.1|2682.9|2678.9|2681.8|2677.8|3
1647000660000|2022-03-11 12:11:00|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|0
1647000680000|2022-03-11 12:11:20|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|0
1647000690000|2022-03-11 12:11:30|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|0
1647000700000|2022-03-11 12:11:40|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|0
1647000710000|2022-03-11 12:11:50|2681.7|2677.7|2681.4|2677.4|2681.7|2677.7|2681.3|2677.3|7
1647000720000|2022-03-11 12:12:00|2681.6|2677.6|2682.1|2678.1|2682.1|2678.1|2681.3|2677.3|2
1647000730000|2022-03-11 12:12:10|2682.6|2678.6|2682.3|2678.3|2682.6|2678.6|2682.3|2678.3|0
1647000740000|2022-03-11 12:12:20|2682|2678|2681.8|2677.8|2682|2678|2681.8|2677.8|0
1647000750000|2022-03-11 12:12:30|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|0
1647000790000|2022-03-11 12:13:10|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|2682.6|2678.6|1
1647000800000|2022-03-11 12:13:20|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|0
1647000810000|2022-03-11 12:13:30|2682.4|2678.4|2681.6|2677.6|2682.4|2678.4|2681.6|2677.6|4
1647000820000|2022-03-11 12:13:40|2681.4|2677.4|2680.8|2676.8|2681.4|2677.4|2680.8|2676.8|1
1647000830000|2022-03-11 12:13:50|||||||||1
1647000840000|2022-03-11 12:14:00|2681|2677|2681.6|2677.6|2681.6|2677.6|2681|2677|1
1647000860000|2022-03-11 12:14:20|2682.4|2678.4|2681.8|2677.8|2682.4|2678.4|2681.8|2677.8|2
1647000870000|2022-03-11 12:14:30|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|0
1647000880000|2022-03-11 12:14:40|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|0
1647000940000|2022-03-11 12:15:40|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|0
1647000980000|2022-03-11 12:16:20|2681.8|2677.8|2683.6|2679.6|2683.6|2679.6|2681.8|2677.8|2
1647000990000|2022-03-11 12:16:30|2683.9|2679.9|2684.1|2680.1|2684.4|2680.4|2683.9|2679.9|0
1647001020000|2022-03-11 12:17:00|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|0
1647001030000|2022-03-11 12:17:10|2684.6|2680.6|2685.6|2681.6|2685.6|2681.6|2684.6|2680.6|2
1647001050000|2022-03-11 12:17:30|2685.4|2681.4|2685.4|2681.4|2685.4|2681.4|2685.4|2681.4|0
1647001080000|2022-03-11 12:18:00|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|0
1647001110000|2022-03-11 12:18:30|2686.2|2682.2|2686.4|2682.4|2686.4|2682.4|2685.9|2681.9|5
1647001120000|2022-03-11 12:18:40|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|0
1647001160000|2022-03-11 12:19:20|2686.1|2682.1|2684.9|2680.9|2686.1|2682.1|2684.9|2680.9|2
1647001180000|2022-03-11 12:19:40|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2
1647001220000|2022-03-11 12:20:20|2684.2|2680.2|2684.6|2680.6|2684.6|2680.6|2684.2|2680.2|0
1647001260000|2022-03-11 12:21:00|2684.9|2680.9|2685.7|2681.7|2685.7|2681.7|2684.9|2680.9|1
1647001270000|2022-03-11 12:21:10|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|0
1647001280000|2022-03-11 12:21:20|2689.1|2685.1|2690.6|2686.6|2691.4|2687.4|2689.1|2685.1|115
1647001290000|2022-03-11 12:21:30|2691.2|2687.2|2690.1|2686.1|2691.4|2687.4|2690.1|2686.1|6
1647001300000|2022-03-11 12:21:40|2689.6|2685.6|2689.9|2685.9|2689.9|2685.9|2689.3|2685.3|12
1647001310000|2022-03-11 12:21:50|2690.1|2686.1|2690.1|2686.1|2690.9|2686.9|2690.1|2686.1|3
1647001320000|2022-03-11 12:22:00|2690.6|2686.6|2690.9|2686.9|2690.9|2686.9|2690.6|2686.6|3
1647001330000|2022-03-11 12:22:10|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|2691.1|2687.1|0
1647001340000|2022-03-11 12:22:20|2690|2686|2689.3|2685.3|2690|2686|2689.3|2685.3|12
1647001350000|2022-03-11 12:22:30|2689.1|2685.1|2688.6|2684.6|2689.1|2685.1|2688.6|2684.6|0
1647001360000|2022-03-11 12:22:40|||||||||1
1647001390000|2022-03-11 12:23:10|2688.3|2684.3|2688.6|2684.6|2688.6|2684.6|2688.3|2684.3|5
1647001420000|2022-03-11 12:23:40|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|3
1647001430000|2022-03-11 12:23:50|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|0
1647001440000|2022-03-11 12:24:00|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|1
1647001460000|2022-03-11 12:24:20|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|3
1647001470000|2022-03-11 12:24:30|2687.3|2683.3|2687.8|2683.8|2687.8|2683.8|2687.3|2683.3|0
1647001480000|2022-03-11 12:24:40|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|3
1647001490000|2022-03-11 12:24:50|2686.8|2682.8|2688.3|2684.3|2688.3|2684.3|2686.8|2682.8|4
1647001500000|2022-03-11 12:25:00|2687.7|2683.7|2686.8|2682.8|2687.7|2683.7|2686.8|2682.8|0
1647001510000|2022-03-11 12:25:10|2686.3|2682.3|2686.6|2682.6|2686.6|2682.6|2686.3|2682.3|2
1647001520000|2022-03-11 12:25:20|2686.8|2682.8|2686.6|2682.6|2686.8|2682.8|2686.6|2682.6|1
1647001530000|2022-03-11 12:25:30|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|0
1647001540000|2022-03-11 12:25:40|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2686.3|2682.3|1
1647001550000|2022-03-11 12:25:50|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|0
1647001560000|2022-03-11 12:26:00|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|0
1647001600000|2022-03-11 12:26:40|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|1
1647001610000|2022-03-11 12:26:50|2686.8|2682.8|2686.3|2682.3|2686.8|2682.8|2686.3|2682.3|4
1647001620000|2022-03-11 12:27:00|||||||||1
1647001640000|2022-03-11 12:27:20|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|0
1647001660000|2022-03-11 12:27:40|2685.3|2681.3|2684.9|2680.9|2685.3|2681.3|2683.6|2679.6|6
1647001670000|2022-03-11 12:27:50|2685.6|2681.6|2685.3|2681.3|2685.9|2681.9|2685.3|2681.3|2
1647001680000|2022-03-11 12:28:00|2685.1|2681.1|2685|2681|2685.1|2681.1|2685|2681|2
1647001690000|2022-03-11 12:28:10|2684.6|2680.6|2683.6|2679.6|2684.6|2680.6|2683.6|2679.6|5
1647001700000|2022-03-11 12:28:20|||||||||2
1647001710000|2022-03-11 12:28:30|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|1
1647001720000|2022-03-11 12:28:40|2683.1|2679.1|2683.6|2679.6|2683.6|2679.6|2683.1|2679.1|1
1647001730000|2022-03-11 12:28:50|2683.3|2679.3|2683.6|2679.6|2683.6|2679.6|2683.3|2679.3|1
1647001750000|2022-03-11 12:29:10|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|0
1647001780000|2022-03-11 12:29:40|2683.8|2679.8|2683.6|2679.6|2683.8|2679.8|2683.3|2679.3|8
1647001790000|2022-03-11 12:29:50|2683.3|2679.3|2683.5|2679.5|2683.6|2679.6|2683.3|2679.3|0
1647001800000|2022-03-11 12:30:00|2683.1|2679.1|2683.6|2679.6|2683.6|2679.6|2682.6|2678.6|2
1647001820000|2022-03-11 12:30:20|||||||||1
1647001840000|2022-03-11 12:30:40|2684.4|2680.4|2686.6|2682.6|2686.6|2682.6|2684.4|2680.4|2
1647001850000|2022-03-11 12:30:50|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|1
1647001860000|2022-03-11 12:31:00|2686.6|2682.6|2687.8|2683.8|2687.8|2683.8|2686.6|2682.6|4
1647001870000|2022-03-11 12:31:10|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|0
1647001880000|2022-03-11 12:31:20|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|1
1647001900000|2022-03-11 12:31:40|2686.6|2682.6|2687.3|2683.3|2687.3|2683.3|2686.6|2682.6|7
1647001910000|2022-03-11 12:31:50|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|0
1647002120000|2022-03-11 12:35:20|2686.9|2682.9|2685.9|2681.9|2686.9|2682.9|2685.9|2681.9|5
1647002140000|2022-03-11 12:35:40|2685.6|2681.6|2681.7|2677.7|2685.6|2681.6|2681.7|2677.7|49
1647002150000|2022-03-11 12:35:50|2681.5|2677.5|2682.7|2678.7|2683|2679|2681.5|2677.5|8
1647002160000|2022-03-11 12:36:00|2682.5|2678.5|2680.4|2676.4|2682.5|2678.5|2680.4|2676.4|243
1647002170000|2022-03-11 12:36:10|2680.7|2676.7|2679.4|2675.4|2680.9|2676.9|2677.4|2673.4|9
1647002180000|2022-03-11 12:36:20|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|3
1647002190000|2022-03-11 12:36:30|2678.1|2674.1|2677.4|2673.4|2678.1|2674.1|2677.1|2673.1|6
1647002200000|2022-03-11 12:36:40|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|0
1647002210000|2022-03-11 12:36:50|2676.9|2672.9|2677.1|2673.1|2677.1|2673.1|2676.6|2672.6|3
1647002220000|2022-03-11 12:37:00|2680.4|2676.4|2679.9|2675.9|2681.1|2677.1|2678.9|2674.9|8
1647002230000|2022-03-11 12:37:10|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|0
1647002240000|2022-03-11 12:37:20|2680.1|2676.1|2679.4|2675.4|2680.1|2676.1|2679.4|2675.4|1
1647002250000|2022-03-11 12:37:30|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|5
1647002260000|2022-03-11 12:37:40|2680.4|2676.4|2679.4|2675.4|2680.4|2676.4|2679.4|2675.4|9
1647002270000|2022-03-11 12:37:50|||||||||1
1647002280000|2022-03-11 12:38:00|2678.9|2674.9|2678.4|2674.4|2678.9|2674.9|2677.8|2673.8|13
1647002290000|2022-03-11 12:38:10|2678.3|2674.3|2676.6|2672.6|2678.3|2674.3|2676.6|2672.6|13
1647002310000|2022-03-11 12:38:30|||||||||5
1647002320000|2022-03-11 12:38:40|2676.8|2672.8|2678.1|2674.1|2678.1|2674.1|2676.8|2672.8|6
1647002330000|2022-03-11 12:38:50|2678.4|2674.4|2678.1|2674.1|2678.4|2674.4|2678.1|2674.1|11
1647002340000|2022-03-11 12:39:00|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|15
1647002350000|2022-03-11 12:39:10|2676.8|2672.8|2678.1|2674.1|2678.1|2674.1|2676.6|2672.6|5
1647002360000|2022-03-11 12:39:20|2678.6|2674.6|2678.1|2674.1|2678.6|2674.6|2678.1|2674.1|0
1647002370000|2022-03-11 12:39:30|2677.4|2673.4|2677.4|2673.4|2678.1|2674.1|2677.4|2673.4|1
1647002380000|2022-03-11 12:39:40|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2676.6|2672.6|2
1647002390000|2022-03-11 12:39:50|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|14
1647002410000|2022-03-11 12:40:10|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.1|2673.1|4
1647002430000|2022-03-11 12:40:30|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|2
1647002440000|2022-03-11 12:40:40|2673.6|2669.6|2674.1|2670.1|2674.4|2670.4|2673.6|2669.6|35
1647002450000|2022-03-11 12:40:50|2673.6|2669.6|2674.4|2670.4|2674.9|2670.9|2673.6|2669.6|1
1647002460000|2022-03-11 12:41:00|2674.9|2670.9|2674.4|2670.4|2674.9|2670.9|2674.4|2670.4|0
1647002470000|2022-03-11 12:41:10|2675.4|2671.4|2677.1|2673.1|2677.1|2673.1|2675.4|2671.4|2
1647002480000|2022-03-11 12:41:20|2677.4|2673.4|2677.1|2673.1|2677.4|2673.4|2677.1|2673.1|0
1647002490000|2022-03-11 12:41:30|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|0
1647002500000|2022-03-11 12:41:40|2675.6|2671.6|2675.1|2671.1|2675.6|2671.6|2675.1|2671.1|5
1647002510000|2022-03-11 12:41:50|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|5
1647002530000|2022-03-11 12:42:10|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|0
1647002540000|2022-03-11 12:42:20|2674.1|2670.1|2673.9|2669.9|2674.1|2670.1|2671.4|2667.4|25
1647002550000|2022-03-11 12:42:30|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|1
1647002560000|2022-03-11 12:42:40|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|7
1647002570000|2022-03-11 12:42:50|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|0
1647002580000|2022-03-11 12:43:00|||||||||5
1647002590000|2022-03-11 12:43:10|2671.7|2667.7|2673.1|2669.1|2673.4|2669.4|2671.7|2667.7|3
1647002600000|2022-03-11 12:43:20|2673.7|2669.7|2673.8|2669.8|2674.6|2670.6|2673.5|2669.5|22
1647002610000|2022-03-11 12:43:30|2674.1|2670.1|2673.8|2669.8|2674.1|2670.1|2673.8|2669.8|0
1647002620000|2022-03-11 12:43:40|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|1
1647002630000|2022-03-11 12:43:50|2672|2668|2672.5|2668.5|2672.5|2668.5|2671.6|2667.6|9
1647002640000|2022-03-11 12:44:00|2673.1|2669.1|2673.3|2669.3|2673.3|2669.3|2673.1|2669.1|0
1647002650000|2022-03-11 12:44:10|2673.9|2669.9|2674.3|2670.3|2674.3|2670.3|2673.9|2669.9|0
1647002660000|2022-03-11 12:44:20|2674.1|2670.1|2674.3|2670.3|2674.3|2670.3|2673.8|2669.8|1
1647002670000|2022-03-11 12:44:30|2674|2670|2674|2670|2674|2670|2674|2670|0
1647002680000|2022-03-11 12:44:40|2673.8|2669.8|2673.5|2669.5|2673.8|2669.8|2673.5|2669.5|5
1647002690000|2022-03-11 12:44:50|2672|2668|2672|2668|2672|2668|2671.7|2667.7|7
1647002700000|2022-03-11 12:45:00|2671.8|2667.8|2672.5|2668.5|2672.5|2668.5|2671.8|2667.8|5
1647002710000|2022-03-11 12:45:10|2673.1|2669.1|2673.5|2669.5|2673.5|2669.5|2673.1|2669.1|0
1647002720000|2022-03-11 12:45:20|2673.2|2669.2|2672|2668|2673.2|2669.2|2672|2668|10
1647002730000|2022-03-11 12:45:30|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|1
1647002740000|2022-03-11 12:45:40|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|2
1647002760000|2022-03-11 12:46:00|2671.2|2667.2|2671.3|2667.3|2671.5|2667.5|2671|2667|10
1647002770000|2022-03-11 12:46:10|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|0
1647002790000|2022-03-11 12:46:30|2671.2|2667.2|2671|2667|2671.2|2667.2|2671|2667|0
1647002800000|2022-03-11 12:46:40|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|3
1647002830000|2022-03-11 12:47:10|2671|2667|2671|2667|2671|2667|2671|2667|5
1647002840000|2022-03-11 12:47:20|2670|2666|2673.5|2669.5|2673.8|2669.8|2670|2666|63
1647002850000|2022-03-11 12:47:30|2673.8|2669.8|2674.5|2670.5|2674.8|2670.8|2673.8|2669.8|2
1647002860000|2022-03-11 12:47:40|2674.8|2670.8|2673|2669|2675|2671|2673|2669|4
1647002880000|2022-03-11 12:48:00|2673.8|2669.8|2673.5|2669.5|2673.8|2669.8|2673.5|2669.5|6
1647002890000|2022-03-11 12:48:10|2673|2669|2675|2671|2675|2671|2673|2669|7
1647002900000|2022-03-11 12:48:20|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|0
1647002920000|2022-03-11 12:48:40|2675|2671|2674|2670|2675|2671|2673.8|2669.8|12
1647002930000|2022-03-11 12:48:50|2673.5|2669.5|2673|2669|2673.5|2669.5|2673|2669|5
1647002960000|2022-03-11 12:49:20|2672|2668|2673.5|2669.5|2673.5|2669.5|2672|2668|26
1647002980000|2022-03-11 12:49:40|2673.8|2669.8|2673.5|2669.5|2673.8|2669.8|2673.5|2669.5|1
1647002990000|2022-03-11 12:49:50|2673.2|2669.2|2673|2669|2673.2|2669.2|2673|2669|0
1647003000000|2022-03-11 12:50:00|2673.3|2669.3|2673.8|2669.8|2673.8|2669.8|2673.3|2669.3|40
1647003010000|2022-03-11 12:50:10|2674|2670|2672.7|2668.7|2674.5|2670.5|2672.7|2668.7|13
1647003020000|2022-03-11 12:50:20|2672.2|2668.2|2672.5|2668.5|2672.5|2668.5|2672|2668|1
1647003040000|2022-03-11 12:50:40|2672.2|2668.2|2671.8|2667.8|2672.2|2668.2|2671.6|2667.6|1
1647003060000|2022-03-11 12:51:00|2671.5|2667.5|2670.7|2666.7|2671.5|2667.5|2670.7|2666.7|3
1647003070000|2022-03-11 12:51:10|2670.5|2666.5|2671.8|2667.8|2671.8|2667.8|2670.5|2666.5|9
1647003080000|2022-03-11 12:51:20|2671.5|2667.5|2673.5|2669.5|2673.8|2669.8|2671.5|2667.5|2
1647003090000|2022-03-11 12:51:30|2673|2669|2673|2669|2673|2669|2673|2669|0
1647003110000|2022-03-11 12:51:50|||||||||4
1647003120000|2022-03-11 12:52:00|2673.8|2669.8|2674.3|2670.3|2674.3|2670.3|2673.8|2669.8|6
1647003150000|2022-03-11 12:52:30|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|0
1647003160000|2022-03-11 12:52:40|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|1
1647003180000|2022-03-11 12:53:00|2674.3|2670.3|2674.5|2670.5|2674.5|2670.5|2674.3|2670.3|3
1647003190000|2022-03-11 12:53:10|2673.8|2669.8|2673.5|2669.5|2673.8|2669.8|2673.5|2669.5|0
1647003240000|2022-03-11 12:54:00|||||||||2
1647003300000|2022-03-11 12:55:00|2673|2669|2673.5|2669.5|2673.5|2669.5|2671.5|2667.5|9
1647003330000|2022-03-11 12:55:30|2673|2669|2673|2669|2673|2669|2673|2669|3
1647003340000|2022-03-11 12:55:40|2672.5|2668.5|2673|2669|2673|2669|2672|2668|2
1647003350000|2022-03-11 12:55:50|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|0
1647003360000|2022-03-11 12:56:00|2672.9|2668.9|2672.5|2668.5|2672.9|2668.9|2672.5|2668.5|1
1647003370000|2022-03-11 12:56:10|2672.2|2668.2|2672.5|2668.5|2672.5|2668.5|2671.5|2667.5|1
1647003380000|2022-03-11 12:56:20|2672.8|2668.8|2673|2669|2673|2669|2672.8|2668.8|0
1647003410000|2022-03-11 12:56:50|2673.5|2669.5|2674.8|2670.8|2674.8|2670.8|2673.5|2669.5|0
1647003420000|2022-03-11 12:57:00|2675|2671|2675|2671|2675|2671|2675|2671|1
1647003440000|2022-03-11 12:57:20|2677|2673|2677.5|2673.5|2677.5|2673.5|2677|2673|2
1647003450000|2022-03-11 12:57:30|2676.8|2672.8|2674.8|2670.8|2676.8|2672.8|2674.8|2670.8|5
1647003460000|2022-03-11 12:57:40|2673.8|2669.8|2673.8|2669.8|2674.8|2670.8|2672.8|2668.8|9
1647003470000|2022-03-11 12:57:50|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|4
1647003480000|2022-03-11 12:58:00|2673.1|2669.1|2673.5|2669.5|2673.5|2669.5|2673.1|2669.1|3
1647003500000|2022-03-11 12:58:20|2673.3|2669.3|2672.5|2668.5|2673.3|2669.3|2672.2|2668.2|6
1647003520000|2022-03-11 12:58:40|2672.2|2668.2|2671.8|2667.8|2672.2|2668.2|2671.8|2667.8|0
1647003530000|2022-03-11 12:58:50|2671.5|2667.5|2671.3|2667.3|2672.1|2668.1|2671.3|2667.3|2
1647003550000|2022-03-11 12:59:10|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.3|2667.3|2
1647003560000|2022-03-11 12:59:20|2674.1|2670.1|2676.8|2672.8|2676.8|2672.8|2674.1|2670.1|50
1647003570000|2022-03-11 12:59:30|2676.5|2672.5|2676.8|2672.8|2676.8|2672.8|2676.5|2672.5|0
1647003580000|2022-03-11 12:59:40|2677|2673|2676.5|2672.5|2677|2673|2676.5|2672.5|8
1647003590000|2022-03-11 12:59:50|2676.8|2672.8|2680.1|2676.1|2680.1|2676.1|2676.8|2672.8|10
1647003600000|2022-03-11 13:00:00|2681.1|2677.1|2682.8|2678.8|2682.8|2678.8|2681.1|2677.1|15
1647003610000|2022-03-11 13:00:10|2683.1|2679.1|2682.8|2678.8|2684.8|2680.8|2682.1|2678.1|12
1647003620000|2022-03-11 13:00:20|2682.6|2678.6|2681.3|2677.3|2682.6|2678.6|2680|2676|9
1647003630000|2022-03-11 13:00:30|2681.5|2677.5|2681.8|2677.8|2681.8|2677.8|2681.3|2677.3|7
1647003640000|2022-03-11 13:00:40|2682.2|2678.2|2683.8|2679.8|2683.8|2679.8|2682|2678|4
1647003650000|2022-03-11 13:00:50|2684.5|2680.5|2685.6|2681.6|2685.6|2681.6|2684.5|2680.5|5
1647003660000|2022-03-11 13:01:00|2685.3|2681.3|2681.8|2677.8|2685.3|2681.3|2681.8|2677.8|16
1647003670000|2022-03-11 13:01:10|2680.8|2676.8|2681.5|2677.5|2682.1|2678.1|2679.8|2675.8|25
1647003680000|2022-03-11 13:01:20|2680.3|2676.3|2679.3|2675.3|2680.3|2676.3|2678.8|2674.8|17
1647003690000|2022-03-11 13:01:30|2679|2675|2681.8|2677.8|2681.8|2677.8|2678.8|2674.8|9
1647003710000|2022-03-11 13:01:50|2682.4|2678.4|2683.3|2679.3|2683.3|2679.3|2682.4|2678.4|4
1647003720000|2022-03-11 13:02:00|2683.1|2679.1|2680|2676|2683.1|2679.1|2680|2676|19
1647003740000|2022-03-11 13:02:20|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|5
1647003750000|2022-03-11 13:02:30|2680|2676|2680|2676|2680|2676|2680|2676|0
1647003760000|2022-03-11 13:02:40|2679.8|2675.8|2679.8|2675.8|2680.5|2676.5|2679.8|2675.8|3
1647003770000|2022-03-11 13:02:50|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|8
1647003780000|2022-03-11 13:03:00|||||||||2
1647003800000|2022-03-11 13:03:20|2680|2676|2680|2676|2680|2676|2680|2676|0
1647003810000|2022-03-11 13:03:30|||||||||5
1647003820000|2022-03-11 13:03:40|2677.8|2673.8|2682.8|2678.8|2686.8|2678.8|2677.8|2673.8|90
1647003830000|2022-03-11 13:03:50|2683.4|2679.4|2683.8|2679.8|2684.3|2680.3|2683.4|2679.4|10
1647003840000|2022-03-11 13:04:00|2683.6|2679.6|2682|2678|2683.6|2679.6|2681.5|2677.5|36
1647003850000|2022-03-11 13:04:10|2681.8|2677.8|2681.8|2677.8|2681.8|2677.8|2681.8|2677.8|4
1647003880000|2022-03-11 13:04:40|2679.8|2675.8|2681|2677|2681.5|2677.5|2679.8|2675.8|14
1647003900000|2022-03-11 13:05:00|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|0
1647003910000|2022-03-11 13:05:10|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|7
1647003920000|2022-03-11 13:05:20|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|2
1647003930000|2022-03-11 13:05:30|2678.5|2674.5|2678.8|2674.8|2678.8|2674.8|2678.5|2674.5|1
1647003940000|2022-03-11 13:05:40|2680.5|2676.5|2681.5|2677.5|2681.5|2677.5|2680.5|2676.5|10
1647003950000|2022-03-11 13:05:50|2681.8|2677.8|2681|2677|2681.8|2677.8|2681|2677|2
1647003960000|2022-03-11 13:06:00|2680.5|2676.5|2679.8|2675.8|2680.5|2676.5|2679.5|2675.5|11
1647003970000|2022-03-11 13:06:10|||||||||3
1647003980000|2022-03-11 13:06:20|2680.5|2676.5|2682.1|2678.1|2682.1|2678.1|2680.5|2676.5|4
1647003990000|2022-03-11 13:06:30|2682.5|2678.5|2682.8|2678.8|2682.8|2678.8|2682.5|2678.5|0
1647004020000|2022-03-11 13:07:00|2683|2679|2682.8|2678.8|2683|2679|2682.8|2678.8|5
1647004040000|2022-03-11 13:07:20|2682.5|2678.5|2681.8|2677.8|2682.5|2678.5|2681.8|2677.8|10
1647004060000|2022-03-11 13:07:40|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|3
1647004080000|2022-03-11 13:08:00|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|5
1647004090000|2022-03-11 13:08:10|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|0
1647004100000|2022-03-11 13:08:20|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|2679.3|2675.3|1
1647004120000|2022-03-11 13:08:40|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|0
1647004130000|2022-03-11 13:08:50|2679.8|2675.8|2678.8|2674.8|2679.8|2675.8|2678.8|2674.8|4
1647004150000|2022-03-11 13:09:10|2678.5|2674.5|2678.5|2674.5|2678.5|2674.5|2678.5|2674.5|6
1647004160000|2022-03-11 13:09:20|2678.8|2674.8|2677.5|2673.5|2678.8|2674.8|2677.5|2673.5|2
1647004170000|2022-03-11 13:09:30|2677.2|2673.2|2677|2673|2677.2|2673.2|2677|2673|3
1647004180000|2022-03-11 13:09:40|2677.2|2673.2|2678.8|2674.8|2678.8|2674.8|2677.2|2673.2|1
1647004190000|2022-03-11 13:09:50|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|1
1647004200000|2022-03-11 13:10:00|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|13
1647004210000|2022-03-11 13:10:10|2675.5|2671.5|2675.8|2671.8|2675.8|2671.8|2675.5|2671.5|3
1647004220000|2022-03-11 13:10:20|||||||||1
1647004230000|2022-03-11 13:10:30|2675.2|2671.2|2674.8|2670.8|2675.2|2671.2|2674.8|2670.8|2
1647004240000|2022-03-11 13:10:40|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|2675.8|2671.8|11
1647004250000|2022-03-11 13:10:50|2676.4|2672.4|2675.8|2671.8|2676.8|2672.8|2675.8|2671.8|11
1647004260000|2022-03-11 13:11:00|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|7
1647004270000|2022-03-11 13:11:10|2674.4|2670.4|2673.8|2669.8|2674.4|2670.4|2673.8|2669.8|3
1647004290000|2022-03-11 13:11:30|||||||||6
1647004300000|2022-03-11 13:11:40|2674|2670|2673|2669|2674|2670|2673|2669|2
1647004310000|2022-03-11 13:11:50|2673.2|2669.2|2673.5|2669.5|2673.5|2669.5|2673.2|2669.2|2
1647004320000|2022-03-11 13:12:00|||||||||1
1647004330000|2022-03-11 13:12:10|2673.2|2669.2|2673|2669|2673.2|2669.2|2673|2669|0
1647004350000|2022-03-11 13:12:30|2671.7|2667.7|2672.8|2668.8|2672.8|2668.8|2671.7|2667.7|9
1647004360000|2022-03-11 13:12:40|2673|2669|2673.5|2669.5|2673.8|2669.8|2673|2669|2
1647004370000|2022-03-11 13:12:50|2673.2|2669.2|2673|2669|2673.2|2669.2|2673|2669|1
1647004380000|2022-03-11 13:13:00|||||||||1
1647004390000|2022-03-11 13:13:10|||||||||4
1647004400000|2022-03-11 13:13:20|2672.5|2668.5|2671.5|2667.5|2672.5|2668.5|2671.5|2667.5|6
1647004410000|2022-03-11 13:13:30|2671|2667|2671|2667|2671|2667|2671|2667|3
1647004420000|2022-03-11 13:13:40|2670.5|2666.5|2671|2667|2671|2667|2670.5|2666.5|6
1647004430000|2022-03-11 13:13:50|||||||||6
1647004450000|2022-03-11 13:14:10|||||||||3
1647004470000|2022-03-11 13:14:30|2670|2666|2670.4|2666.4|2670.4|2666.4|2669|2665|11
1647004480000|2022-03-11 13:14:40|2671|2667|2670|2666|2671.5|2667.5|2669|2665|12
1647004500000|2022-03-11 13:15:00|2669.8|2665.8|2671.9|2667.9|2671.9|2667.9|2669.8|2665.8|16
1647004510000|2022-03-11 13:15:10|2672.5|2668.5|2674.5|2670.5|2674.5|2670.5|2672.5|2668.5|1
1647004520000|2022-03-11 13:15:20|2674.2|2670.2|2674|2670|2674.2|2670.2|2674|2670|3
1647004530000|2022-03-11 13:15:30|2673.7|2669.7|2674.5|2670.5|2674.5|2670.5|2673|2669|13
1647004540000|2022-03-11 13:15:40|2675.8|2671.8|2674.5|2670.5|2676|2672|2674.5|2670.5|14
1647004550000|2022-03-11 13:15:50|2674|2670|2674|2670|2674|2670|2674|2670|0
1647004570000|2022-03-11 13:16:10|||||||||3
1647004580000|2022-03-11 13:16:20|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|7
1647004590000|2022-03-11 13:16:30|2671.5|2667.5|2670.2|2666.2|2671.5|2667.5|2670.2|2666.2|78
1647004600000|2022-03-11 13:16:40|||||||||4
1647004610000|2022-03-11 13:16:50|2669.8|2665.8|2669.2|2665.2|2669.8|2665.8|2669.2|2665.2|3
1647004620000|2022-03-11 13:17:00|2668.4|2664.4|2667.8|2663.8|2669.2|2665.2|2667.8|2663.8|65
1647004630000|2022-03-11 13:17:10|2667.6|2663.6|2668.4|2664.4|2668.4|2664.4|2667.6|2663.6|12
1647004640000|2022-03-11 13:17:20|2667.8|2663.8|2667.4|2663.4|2667.8|2663.8|2667.4|2663.4|15
1647004650000|2022-03-11 13:17:30|2667.2|2663.2|2666.4|2662.4|2667.2|2663.2|2666.4|2662.4|9
1647004660000|2022-03-11 13:17:40|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|3
1647004680000|2022-03-11 13:18:00|2666.2|2662.2|2667.7|2663.7|2667.7|2663.7|2666.2|2662.2|7
1647004690000|2022-03-11 13:18:10|2667.4|2663.4|2665.4|2661.4|2667.4|2663.4|2665.4|2661.4|7
1647004700000|2022-03-11 13:18:20|2669.1|2665.1|2669.9|2665.9|2670.2|2666.2|2669.1|2665.1|36
1647004710000|2022-03-11 13:18:30|2669.6|2665.6|2669.4|2665.4|2669.6|2665.6|2669.4|2665.4|2
1647004720000|2022-03-11 13:18:40|2669.8|2665.8|2670.4|2666.4|2670.9|2666.9|2669.8|2665.8|12
1647004750000|2022-03-11 13:19:10|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|3
1647004760000|2022-03-11 13:19:20|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|7
1647004790000|2022-03-11 13:19:50|2671.4|2667.4|2670.9|2666.9|2671.4|2667.4|2670.9|2666.9|13
1647004800000|2022-03-11 13:20:00|2670.6|2666.6|2670.4|2666.4|2670.6|2666.6|2670.4|2666.4|0
1647004820000|2022-03-11 13:20:20|2667.9|2663.9|2668.4|2664.4|2669.4|2665.4|2667.9|2663.9|21
1647004830000|2022-03-11 13:20:30|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|1
1647004840000|2022-03-11 13:20:40|2669.4|2665.4|2669.9|2665.9|2669.9|2665.9|2669|2665|7
1647004850000|2022-03-11 13:20:50|2670.2|2666.2|2670.4|2666.4|2670.4|2666.4|2670.2|2666.2|0
1647004860000|2022-03-11 13:21:00|2670.2|2666.2|2669.7|2665.7|2670.2|2666.2|2669.7|2665.7|3
1647004870000|2022-03-11 13:21:10|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|3
1647004880000|2022-03-11 13:21:20|2668.4|2664.4|2667.9|2663.9|2668.4|2664.4|2667.9|2663.9|11
1647004890000|2022-03-11 13:21:30|2667.7|2663.7|2667.2|2663.2|2667.7|2663.7|2667.1|2663.1|6
1647004900000|2022-03-11 13:21:40|2666.9|2662.9|2665.7|2661.7|2666.9|2662.9|2665.7|2661.7|11
1647004910000|2022-03-11 13:21:50|2665.6|2661.6|2665.4|2661.4|2665.6|2661.6|2665.4|2661.4|11
1647004920000|2022-03-11 13:22:00|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|21
1647004930000|2022-03-11 13:22:10|2665.4|2661.4|2665.9|2661.9|2665.9|2661.9|2665.4|2661.4|16
1647004940000|2022-03-11 13:22:20|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|0
1647004960000|2022-03-11 13:22:40|||||||||1
1647004970000|2022-03-11 13:22:50|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|3
1647004990000|2022-03-11 13:23:10|2666|2662|2665.4|2661.4|2666|2662|2665.4|2661.4|1
1647005010000|2022-03-11 13:23:30|2665.9|2661.9|2665.4|2661.4|2665.9|2661.9|2665.4|2661.4|1
1647005020000|2022-03-11 13:23:40|||||||||1
1647005040000|2022-03-11 13:24:00|||||||||5
1647005060000|2022-03-11 13:24:20|||||||||3
1647005080000|2022-03-11 13:24:40|||||||||12
1647005110000|2022-03-11 13:25:10|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|7
1647005120000|2022-03-11 13:25:20|||||||||1
1647005130000|2022-03-11 13:25:30|||||||||4
1647005140000|2022-03-11 13:25:40|2665.9|2661.9|2666.9|2662.9|2666.9|2662.9|2665.4|2661.4|20
1647005150000|2022-03-11 13:25:50|2667.2|2663.2|2668.2|2664.2|2668.2|2664.2|2666.9|2662.9|3
1647005160000|2022-03-11 13:26:00|2667.9|2663.9|2667.2|2663.2|2667.9|2663.9|2667.2|2663.2|1
1647005180000|2022-03-11 13:26:20|2667.4|2663.4|2666.4|2662.4|2667.4|2663.4|2666.4|2662.4|1
1647005190000|2022-03-11 13:26:30|2666.6|2662.6|2667.2|2663.2|2667.2|2663.2|2666.6|2662.6|1
1647005200000|2022-03-11 13:26:40|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|0
1647005220000|2022-03-11 13:27:00|2667.1|2663.1|2667.2|2663.2|2667.2|2663.2|2667.1|2663.1|9
1647005240000|2022-03-11 13:27:20|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2
1647005260000|2022-03-11 13:27:40|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|10
1647005270000|2022-03-11 13:27:50|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|16
1647005280000|2022-03-11 13:28:00|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|1
1647005290000|2022-03-11 13:28:10|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|2
1647005310000|2022-03-11 13:28:30|||||||||3
1647005320000|2022-03-11 13:28:40|||||||||8
1647005330000|2022-03-11 13:28:50|2667.7|2663.7|2667.9|2663.9|2668.2|2664.2|2667.7|2663.7|3
1647005340000|2022-03-11 13:29:00|2667.4|2663.4|2668.2|2664.2|2668.2|2664.2|2667.4|2663.4|4
1647005350000|2022-03-11 13:29:10|2668.1|2664.1|2671.4|2667.4|2671.4|2667.4|2668.1|2664.1|6
1647005360000|2022-03-11 13:29:20|2671.9|2667.9|2671.7|2667.7|2671.9|2667.9|2671.4|2667.4|10
1647005370000|2022-03-11 13:29:30|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|2671.9|2667.9|0
1647005380000|2022-03-11 13:29:40|2671.6|2667.6|2671.4|2667.4|2671.6|2667.6|2671.4|2667.4|0
1647005390000|2022-03-11 13:29:50|||||||||1
1647005400000|2022-03-11 13:30:00|2672|2668|2671.2|2667.2|2672|2668|2671.2|2667.2|25
1647005410000|2022-03-11 13:30:10|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|0
1647005420000|2022-03-11 13:30:20|||||||||1
1647005440000|2022-03-11 13:30:40|2670.4|2666.4|2668.4|2664.4|2670.4|2666.4|2668.4|2664.4|8
1647005460000|2022-03-11 13:31:00|2667.4|2663.4|2666.4|2662.4|2667.4|2663.4|2665.9|2661.9|9
1647005480000|2022-03-11 13:31:20|||||||||1
1647005490000|2022-03-11 13:31:30|||||||||3
1647005500000|2022-03-11 13:31:40|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|6
1647005510000|2022-03-11 13:31:50|2666.2|2662.2|2665.2|2661.2|2666.2|2662.2|2665.2|2661.2|13
1647005520000|2022-03-11 13:32:00|2664|2660|2663.4|2659.4|2664.2|2660.2|2663.4|2659.4|26
1647005530000|2022-03-11 13:32:10|2663.9|2659.9|2664.2|2660.2|2664.2|2660.2|2663.9|2659.9|5
1647005540000|2022-03-11 13:32:20|2664.6|2660.6|2665.2|2661.2|2665.2|2661.2|2664.6|2660.6|8
1647005550000|2022-03-11 13:32:30|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|1
1647005560000|2022-03-11 13:32:40|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|0
1647005570000|2022-03-11 13:32:50|||||||||5
1647005580000|2022-03-11 13:33:00|||||||||1
1647005590000|2022-03-11 13:33:10|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|11
1647005600000|2022-03-11 13:33:20|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|0
1647005610000|2022-03-11 13:33:30|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|0
1647005620000|2022-03-11 13:33:40|||||||||2
1647005630000|2022-03-11 13:33:50|||||||||5
1647005640000|2022-03-11 13:34:00|||||||||1
1647005660000|2022-03-11 13:34:20|2664.8|2660.8|2664.4|2660.4|2664.8|2660.8|2663.9|2659.9|7
1647005670000|2022-03-11 13:34:30|2664.2|2660.2|2658.9|2654.9|2664.2|2660.2|2658.9|2654.9|40
1647005680000|2022-03-11 13:34:40|2659.5|2655.5|2660.2|2656.2|2660.2|2656.2|2659.5|2655.5|8
1647005690000|2022-03-11 13:34:50|2660.4|2656.4|2661.9|2657.9|2662.2|2658.2|2660.4|2656.4|10
1647005700000|2022-03-11 13:35:00|2662.2|2658.2|2662.9|2658.9|2662.9|2658.9|2662.2|2658.2|2
1647005710000|2022-03-11 13:35:10|2662.7|2658.7|2662.2|2658.2|2662.7|2658.7|2662.2|2658.2|1
1647005720000|2022-03-11 13:35:20|2662.5|2658.5|2662.6|2658.6|2662.6|2658.6|2661.2|2657.2|15
1647005730000|2022-03-11 13:35:30|2662.4|2658.4|2665.2|2661.2|2665.2|2661.2|2662.4|2658.4|7
1647005740000|2022-03-11 13:35:40|2664.9|2660.9|2665|2661|2665.2|2661.2|2664.2|2660.2|5
1647005750000|2022-03-11 13:35:50|2664.6|2660.6|2662.4|2658.4|2664.6|2660.6|2662.4|2658.4|14
1647005760000|2022-03-11 13:36:00|2663.2|2659.2|2662.4|2658.4|2663.4|2659.4|2662.4|2658.4|6
1647005770000|2022-03-11 13:36:10|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|6
1647005780000|2022-03-11 13:36:20|2663.2|2659.2|2663.2|2659.2|2663.4|2659.4|2662.7|2658.7|5
1647005790000|2022-03-11 13:36:30|2663.7|2659.7|2663.9|2659.9|2664.2|2660.2|2663.7|2659.7|5
1647005800000|2022-03-11 13:36:40|2663.7|2659.7|2662.2|2658.2|2663.7|2659.7|2660.9|2656.9|7
1647005810000|2022-03-11 13:36:50|2661.9|2657.9|2662.2|2658.2|2662.2|2658.2|2661.9|2657.9|7
1647005820000|2022-03-11 13:37:00|2662.4|2658.4|2661.9|2657.9|2662.4|2658.4|2661.9|2657.9|9
1647005830000|2022-03-11 13:37:10|2659.8|2655.8|2659.4|2655.4|2659.8|2655.8|2658.9|2654.9|6
1647005840000|2022-03-11 13:37:20|2659.6|2655.6|2660.2|2656.2|2660.2|2656.2|2659.6|2655.6|3
1647005850000|2022-03-11 13:37:30|||||||||1
1647005860000|2022-03-11 13:37:40|2659.6|2655.6|2659.9|2655.9|2659.9|2655.9|2659.6|2655.6|12
1647005870000|2022-03-11 13:37:50|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2
1647005880000|2022-03-11 13:38:00|2660.9|2656.9|2660.2|2656.2|2661.2|2657.2|2660.2|2656.2|11
1647005890000|2022-03-11 13:38:10|||||||||1
1647005900000|2022-03-11 13:38:20|||||||||2
1647005920000|2022-03-11 13:38:40|2660.5|2656.5|2660.9|2656.9|2660.9|2656.9|2660.5|2656.5|9
1647005930000|2022-03-11 13:38:50|2661.2|2657.2|2661.4|2657.4|2661.4|2657.4|2661.2|2657.2|0
1647005940000|2022-03-11 13:39:00|||||||||1
1647005950000|2022-03-11 13:39:10|2661.6|2657.6|2661.9|2657.9|2661.9|2657.9|2661.6|2657.6|5
1647005960000|2022-03-11 13:39:20|2661.6|2657.6|2661.4|2657.4|2661.6|2657.6|2661.4|2657.4|1
1647005970000|2022-03-11 13:39:30|||||||||2
1647005980000|2022-03-11 13:39:40|2661|2657|2662.2|2658.2|2662.2|2658.2|2660.4|2656.4|10
1647005990000|2022-03-11 13:39:50|2663.2|2659.2|2662.9|2658.9|2663.2|2659.2|2662.9|2658.9|5
1647006000000|2022-03-11 13:40:00|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|0
1647006010000|2022-03-11 13:40:10|2663.4|2659.4|2663.2|2659.2|2663.4|2659.4|2663.2|2659.2|5
1647006030000|2022-03-11 13:40:30|2663.4|2659.4|2663.2|2659.2|2663.4|2659.4|2663.2|2659.2|1
1647006040000|2022-03-11 13:40:40|2663.4|2659.4|2663.4|2659.4|2664.7|2660.7|2663.4|2659.4|11
1647006060000|2022-03-11 13:41:00|2661.4|2657.4|2660.9|2656.9|2661.4|2657.4|2660.4|2656.4|15
1647006090000|2022-03-11 13:41:30|2660.4|2656.4|2661.9|2657.9|2661.9|2657.9|2660.4|2656.4|9
1647006100000|2022-03-11 13:41:40|2662.2|2658.2|2661.9|2657.9|2662.2|2658.2|2661.9|2657.9|1
1647006110000|2022-03-11 13:41:50|2662.9|2658.9|2664.4|2660.4|2664.4|2660.4|2662.2|2658.2|14
1647006120000|2022-03-11 13:42:00|2664.6|2660.6|2664.4|2660.4|2665.2|2661.2|2664.4|2660.4|2
1647006130000|2022-03-11 13:42:10|2664.9|2660.9|2664.9|2660.9|2665.4|2661.4|2664.9|2660.9|8
1647006140000|2022-03-11 13:42:20|2665.2|2661.2|2665.2|2661.2|2665.4|2661.4|2665.2|2661.2|3
1647006150000|2022-03-11 13:42:30|2665.4|2661.4|2664.2|2660.2|2665.4|2661.4|2664.2|2660.2|1
1647006160000|2022-03-11 13:42:40|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|10
1647006170000|2022-03-11 13:42:50|2663.2|2659.2|2664.9|2660.9|2665.7|2661.7|2662.9|2658.9|28
1647006180000|2022-03-11 13:43:00|2665.4|2661.4|2664.9|2660.9|2665.9|2661.9|2664.9|2660.9|1
1647006200000|2022-03-11 13:43:20|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|1
1647006210000|2022-03-11 13:43:30|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|8
1647006220000|2022-03-11 13:43:40|2663.2|2659.2|2662.4|2658.4|2663.2|2659.2|2662.4|2658.4|1
1647006230000|2022-03-11 13:43:50|||||||||3
1647006280000|2022-03-11 13:44:40|2661.4|2657.4|2661.9|2657.9|2661.9|2657.9|2661.4|2657.4|6
1647006290000|2022-03-11 13:44:50|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|0
1647006300000|2022-03-11 13:45:00|2661.9|2657.9|2660.9|2656.9|2661.9|2657.9|2660.9|2656.9|43
1647006320000|2022-03-11 13:45:20|2661.2|2657.2|2661.4|2657.4|2661.4|2657.4|2661.2|2657.2|5
1647006330000|2022-03-11 13:45:30|2661.7|2657.7|2662.2|2658.2|2662.4|2658.4|2661.6|2657.6|5
1647006340000|2022-03-11 13:45:40|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|0
1647006350000|2022-03-11 13:45:50|2662.7|2658.7|2662.9|2658.9|2662.9|2658.9|2662.7|2658.7|3
1647006370000|2022-03-11 13:46:10|||||||||2
1647006420000|2022-03-11 13:47:00|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|0
1647006430000|2022-03-11 13:47:10|||||||||3
1647006440000|2022-03-11 13:47:20|2662.6|2658.6|2662.9|2658.9|2662.9|2658.9|2662.6|2658.6|1
1647006450000|2022-03-11 13:47:30|2663.2|2659.2|2662.9|2658.9|2663.2|2659.2|2662.9|2658.9|5
1647006460000|2022-03-11 13:47:40|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2
1647006470000|2022-03-11 13:47:50|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|7
1647006480000|2022-03-11 13:48:00|2663.7|2659.7|2663.9|2659.9|2663.9|2659.9|2663.7|2659.7|3
1647006500000|2022-03-11 13:48:20|2663.6|2659.6|2663.2|2659.2|2663.6|2659.6|2663.2|2659.2|0
1647006510000|2022-03-11 13:48:30|||||||||2
1647006530000|2022-03-11 13:48:50|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|5
1647006540000|2022-03-11 13:49:00|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|0
1647006600000|2022-03-11 13:50:00|2661.4|2657.4|2662.2|2658.2|2662.4|2658.4|2661.4|2657.4|11
1647006610000|2022-03-11 13:50:10|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2662.1|2658.1|1
1647006620000|2022-03-11 13:50:20|2662|2658|2661.2|2657.2|2662|2658|2661.2|2657.2|2
1647006640000|2022-03-11 13:50:40|2660.9|2656.9|2661.2|2657.2|2661.2|2657.2|2660.9|2656.9|1
1647006650000|2022-03-11 13:50:50|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2
1647006660000|2022-03-11 13:51:00|||||||||1
1647006670000|2022-03-11 13:51:10|2661.2|2657.2|2660.9|2656.9|2661.2|2657.2|2660.9|2656.9|2
1647006710000|2022-03-11 13:51:50|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1647006720000|2022-03-11 13:52:00|||||||||1
1647006730000|2022-03-11 13:52:10|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|0
1647006740000|2022-03-11 13:52:20|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|4
1647006750000|2022-03-11 13:52:30|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|1
1647006770000|2022-03-11 13:52:50|||||||||2
1647006780000|2022-03-11 13:53:00|2663|2659|2662.9|2658.9|2663|2659|2662.9|2658.9|4
1647006800000|2022-03-11 13:53:20|||||||||2
1647006830000|2022-03-11 13:53:50|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|0
1647006840000|2022-03-11 13:54:00|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|1
1647006850000|2022-03-11 13:54:10|||||||||1
1647006870000|2022-03-11 13:54:30|2662.4|2658.4|2660.4|2656.4|2662.4|2658.4|2660.4|2656.4|10
1647006880000|2022-03-11 13:54:40|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2
1647006890000|2022-03-11 13:54:50|2660.6|2656.6|2660.9|2656.9|2660.9|2656.9|2660.6|2656.6|1
1647006900000|2022-03-11 13:55:00|2660.4|2656.4|2660.4|2656.4|2660.9|2656.9|2660.4|2656.4|2
1647006910000|2022-03-11 13:55:10|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|1
1647006920000|2022-03-11 13:55:20|2661.4|2657.4|2661.7|2657.7|2661.7|2657.7|2661.4|2657.4|13
1647006930000|2022-03-11 13:55:30|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|0
1647006940000|2022-03-11 13:55:40|||||||||2
1647006950000|2022-03-11 13:55:50|||||||||1
1647006970000|2022-03-11 13:56:10|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|0
1647006980000|2022-03-11 13:56:20|||||||||1
1647006990000|2022-03-11 13:56:30|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2
1647007020000|2022-03-11 13:57:00|2661.4|2657.4|2661.9|2657.9|2661.9|2657.9|2661.4|2657.4|23
1647007050000|2022-03-11 13:57:30|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|0
1647007060000|2022-03-11 13:57:40|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|7
1647007080000|2022-03-11 13:58:00|2662.5|2658.5|2661.6|2657.6|2662.5|2658.5|2661.6|2657.6|3
1647007090000|2022-03-11 13:58:10|2661.4|2657.4|2661.9|2657.9|2661.9|2657.9|2661.4|2657.4|2
1647007100000|2022-03-11 13:58:20|||||||||2
1647007140000|2022-03-11 13:59:00|||||||||1
1647007180000|2022-03-11 13:59:40|||||||||2
1647007200000|2022-03-11 14:00:00|2661.4|2657.4|2661.7|2657.7|2661.9|2657.9|2661.4|2657.4|13
1647007210000|2022-03-11 14:00:10|2661.9|2657.9|2662.9|2658.9|2662.9|2658.9|2661.9|2657.9|10
1647007220000|2022-03-11 14:00:20|2663.2|2659.2|2662.9|2658.9|2663.2|2659.2|2662.4|2658.4|9
1647007230000|2022-03-11 14:00:30|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|0
1647007240000|2022-03-11 14:00:40|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2
1647007250000|2022-03-11 14:00:50|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2
1647007260000|2022-03-11 14:01:00|2662.6|2658.6|2661.4|2657.4|2662.6|2658.6|2661.4|2657.4|10
1647007280000|2022-03-11 14:01:20|2663.6|2659.6|2662.9|2658.9|2663.6|2659.6|2662.9|2658.9|3
1647007290000|2022-03-11 14:01:30|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2662.9|2658.9|1
1647007300000|2022-03-11 14:01:40|||||||||1
1647007310000|2022-03-11 14:01:50|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|6
1647007320000|2022-03-11 14:02:00|||||||||5
1647007330000|2022-03-11 14:02:10|||||||||4
1647007350000|2022-03-11 14:02:30|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|5
1647007360000|2022-03-11 14:02:40|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|0
1647007370000|2022-03-11 14:02:50|||||||||1
1647007380000|2022-03-11 14:03:00|2662.2|2658.2|2661.9|2657.9|2662.2|2658.2|2661.9|2657.9|5
1647007440000|2022-03-11 14:04:00|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|4
1647007450000|2022-03-11 14:04:10|||||||||1
1647007500000|2022-03-11 14:05:00|||||||||1
1647007540000|2022-03-11 14:05:40|2660.8|2656.8|2658.9|2654.9|2660.8|2656.8|2658.9|2654.9|32
1647007550000|2022-03-11 14:05:50|2658.4|2654.4|2658.9|2654.9|2658.9|2654.9|2658.4|2654.4|12
1647007560000|2022-03-11 14:06:00|2658.2|2654.2|2658.4|2654.4|2658.4|2654.4|2658.2|2654.2|1
1647007590000|2022-03-11 14:06:30|2658.7|2654.7|2658.9|2654.9|2659.2|2655.2|2658.7|2654.7|7
1647007600000|2022-03-11 14:06:40|||||||||2
1647007620000|2022-03-11 14:07:00|2658.6|2654.6|2658.6|2654.6|2658.9|2654.9|2658.4|2654.4|2
1647007630000|2022-03-11 14:07:10|2658.9|2654.9|2658.4|2654.4|2658.9|2654.9|2658.4|2654.4|4
1647007640000|2022-03-11 14:07:20|2658.7|2654.7|2658.6|2654.6|2658.9|2654.9|2658.6|2654.6|3
1647007650000|2022-03-11 14:07:30|2658.4|2654.4|2658.4|2654.4|2659.2|2655.2|2658.4|2654.4|2
1647007660000|2022-03-11 14:07:40|2658.9|2654.9|2658.4|2654.4|2658.9|2654.9|2658.4|2654.4|1
1647007670000|2022-03-11 14:07:50|2658.9|2654.9|2658.9|2654.9|2659.2|2655.2|2658.9|2654.9|3
1647007690000|2022-03-11 14:08:10|2658.4|2654.4|2658.7|2654.7|2658.7|2654.7|2658.4|2654.4|2
1647007700000|2022-03-11 14:08:20|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|0
1647007710000|2022-03-11 14:08:30|2659.4|2655.4|2662.4|2658.4|2662.4|2658.4|2659.4|2655.4|29
1647007720000|2022-03-11 14:08:40|2663.2|2659.2|2662.6|2658.6|2663.2|2659.2|2662.6|2658.6|5
1647007730000|2022-03-11 14:08:50|2662.4|2658.4|2663.4|2659.4|2663.4|2659.4|2662.4|2658.4|1
1647007740000|2022-03-11 14:09:00|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|3
1647007760000|2022-03-11 14:09:20|2663.6|2659.6|2664.2|2660.2|2664.4|2660.4|2663.6|2659.6|4
1647007780000|2022-03-11 14:09:40|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|0
1647007790000|2022-03-11 14:09:50|||||||||1
1647007830000|2022-03-11 14:10:30|2665.3|2661.3|2666.4|2662.4|2666.4|2662.4|2665.3|2661.3|5
1647007840000|2022-03-11 14:10:40|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|14
1647007850000|2022-03-11 14:10:50|2667.4|2663.4|2665.2|2661.2|2667.4|2663.4|2664.9|2660.9|8
1647007870000|2022-03-11 14:11:10|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|5
1647007880000|2022-03-11 14:11:20|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|4
1647007890000|2022-03-11 14:11:30|||||||||1
1647007910000|2022-03-11 14:11:50|||||||||1
1647007930000|2022-03-11 14:12:10|2665.2|2661.2|2664.9|2660.9|2665.2|2661.2|2664.9|2660.9|1
1647007940000|2022-03-11 14:12:20|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|0
1647007950000|2022-03-11 14:12:30|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|1
1647007960000|2022-03-11 14:12:40|2664.4|2660.4|2664.9|2660.9|2664.9|2660.9|2664.4|2660.4|1
1647007970000|2022-03-11 14:12:50|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|0
1647007990000|2022-03-11 14:13:10|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|1
1647008020000|2022-03-11 14:13:40|||||||||1
1647008040000|2022-03-11 14:14:00|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|0
1647008060000|2022-03-11 14:14:20|2665.6|2661.6|2665.9|2661.9|2666.2|2662.2|2665.6|2661.6|2
1647008070000|2022-03-11 14:14:30|||||||||1
1647008090000|2022-03-11 14:14:50|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|0
1647008100000|2022-03-11 14:15:00|2665.9|2661.9|2665.2|2661.2|2665.9|2661.9|2665.2|2661.2|2
1647008150000|2022-03-11 14:15:50|2665.9|2661.9|2665.4|2661.4|2665.9|2661.9|2665.4|2661.4|8
1647008160000|2022-03-11 14:16:00|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|2
1647008180000|2022-03-11 14:16:20|2666.2|2662.2|2667.2|2663.2|2667.2|2663.2|2666.2|2662.2|5
1647008190000|2022-03-11 14:16:30|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|1
1647008200000|2022-03-11 14:16:40|2666.9|2662.9|2666.2|2662.2|2666.9|2662.9|2666.2|2662.2|1
1647008210000|2022-03-11 14:16:50|||||||||2
1647008230000|2022-03-11 14:17:10|2665.2|2661.2|2663.9|2659.9|2665.2|2661.2|2663.9|2659.9|14
1647008240000|2022-03-11 14:17:20|2663.6|2659.6|2662.4|2658.4|2663.6|2659.6|2662.4|2658.4|10
1647008250000|2022-03-11 14:17:30|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|1
1647008270000|2022-03-11 14:17:50|2663.2|2659.2|2662.7|2658.7|2663.2|2659.2|2662.7|2658.7|2
1647008280000|2022-03-11 14:18:00|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|0
1647008310000|2022-03-11 14:18:30|2662.4|2658.4|2662.7|2658.7|2662.7|2658.7|2662.4|2658.4|7
1647008320000|2022-03-11 14:18:40|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|0
1647008350000|2022-03-11 14:19:10|2664.2|2660.2|2663.2|2659.2|2664.2|2660.2|2663.2|2659.2|18
1647008380000|2022-03-11 14:19:40|2662.6|2658.6|2662.9|2658.9|2662.9|2658.9|2662.2|2658.2|6
1647008400000|2022-03-11 14:20:00|||||||||1
1647008410000|2022-03-11 14:20:10|||||||||1
1647008420000|2022-03-11 14:20:20|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|1
1647008440000|2022-03-11 14:20:40|||||||||2
1647008460000|2022-03-11 14:21:00|||||||||1
1647008470000|2022-03-11 14:21:10|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|1
1647008520000|2022-03-11 14:22:00|2662.6|2658.6|2662.4|2658.4|2662.6|2658.6|2662.4|2658.4|0
1647008530000|2022-03-11 14:22:10|||||||||1
1647008550000|2022-03-11 14:22:30|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|3
1647008580000|2022-03-11 14:23:00|2663.2|2659.2|2662.9|2658.9|2663.2|2659.2|2662.9|2658.9|1
1647008660000|2022-03-11 14:24:20|||||||||1
1647008680000|2022-03-11 14:24:40|||||||||1
1647008700000|2022-03-11 14:25:00|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|0
1647008710000|2022-03-11 14:25:10|2662.9|2658.9|2662.4|2658.4|2662.9|2658.9|2662.4|2658.4|3
1647008720000|2022-03-11 14:25:20|2662.7|2658.7|2662.4|2658.4|2662.9|2658.9|2662.4|2658.4|0
1647008740000|2022-03-11 14:25:40|2662.7|2658.7|2662.4|2658.4|2662.7|2658.7|2662.4|2658.4|1
1647008760000|2022-03-11 14:26:00|2662.2|2658.2|2661.4|2657.4|2662.2|2658.2|2661.4|2657.4|3
1647008770000|2022-03-11 14:26:10|2661|2657|2659.4|2655.4|2661|2657|2659.4|2655.4|7
1647008780000|2022-03-11 14:26:20|||||||||9
1647008810000|2022-03-11 14:26:50|||||||||1
1647008830000|2022-03-11 14:27:10|||||||||1
1647008860000|2022-03-11 14:27:40|||||||||2
1647008880000|2022-03-11 14:28:00|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|1
1647008940000|2022-03-11 14:29:00|||||||||1
1647008990000|2022-03-11 14:29:50|||||||||1
1647009010000|2022-03-11 14:30:10|||||||||19
1647009020000|2022-03-11 14:30:20|2659.5|2655.5|2660.2|2656.2|2660.2|2656.2|2659.5|2655.5|15
1647009030000|2022-03-11 14:30:30|2660.4|2656.4|2661|2657|2661.2|2657.2|2660.4|2656.4|10
1647009040000|2022-03-11 14:30:40|2661.9|2657.9|2661.7|2657.7|2662.2|2658.2|2661.7|2657.7|6
1647009050000|2022-03-11 14:30:50|2662.9|2658.9|2663.2|2659.2|2663.2|2659.2|2662.4|2658.4|2
1647009060000|2022-03-11 14:31:00|2663.4|2659.4|2664|2660|2664.2|2660.2|2663.4|2659.4|12
1647009070000|2022-03-11 14:31:10|2664.2|2660.2|2664|2660|2664.2|2660.2|2664|2660|2
1647009090000|2022-03-11 14:31:30|2664.2|2660.2|2664.4|2660.4|2664.4|2660.4|2664.2|2660.2|1
1647009120000|2022-03-11 14:32:00|2663.4|2659.4|2661.9|2657.9|2663.4|2659.4|2661.9|2657.9|18
1647009130000|2022-03-11 14:32:10|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|0
1647009150000|2022-03-11 14:32:30|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|0
1647009190000|2022-03-11 14:33:10|||||||||2
1647009200000|2022-03-11 14:33:20|2662.7|2658.7|2662.9|2658.9|2662.9|2658.9|2662.7|2658.7|5
1647009230000|2022-03-11 14:33:50|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|1
1647009240000|2022-03-11 14:34:00|2663.4|2659.4|2663.9|2659.9|2663.9|2659.9|2663.4|2659.4|2
1647009250000|2022-03-11 14:34:10|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|1
1647009280000|2022-03-11 14:34:40|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|5
1647009290000|2022-03-11 14:34:50|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|1
1647009300000|2022-03-11 14:35:00|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|0
1647009320000|2022-03-11 14:35:20|2664|2660|2663.4|2659.4|2664.2|2660.2|2663.4|2659.4|10
1647009430000|2022-03-11 14:37:10|2662.2|2658.2|2662.4|2658.4|2662.4|2658.4|2659.9|2655.9|31
1647009440000|2022-03-11 14:37:20|2663.2|2659.2|2661.4|2657.4|2663.2|2659.2|2661.4|2657.4|9
1647009450000|2022-03-11 14:37:30|||||||||2
1647009460000|2022-03-11 14:37:40|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|7
1647009470000|2022-03-11 14:37:50|2660.1|2656.1|2659.9|2655.9|2660.1|2656.1|2659.4|2655.4|5
1647009480000|2022-03-11 14:38:00|2660.1|2656.1|2659.4|2655.4|2660.4|2656.4|2659.4|2655.4|15
1647009530000|2022-03-11 14:38:50|2659.6|2655.6|2659.9|2655.9|2659.9|2655.9|2659.6|2655.6|4
1647009540000|2022-03-11 14:39:00|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|14
1647009560000|2022-03-11 14:39:20|2659.7|2655.7|2659.9|2655.9|2659.9|2655.9|2659.7|2655.7|0
1647009590000|2022-03-11 14:39:50|2659.3|2655.3|2657.7|2653.7|2659.3|2655.3|2657.4|2653.4|2
1647009600000|2022-03-11 14:40:00|2657.9|2653.9|2658.9|2654.9|2658.9|2654.9|2657.1|2653.1|19
1647009610000|2022-03-11 14:40:10|2658.6|2654.6|2658.4|2654.4|2658.6|2654.6|2658.4|2654.4|0
1647009620000|2022-03-11 14:40:20|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|4
1647009630000|2022-03-11 14:40:30|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2
1647009640000|2022-03-11 14:40:40|2660.8|2656.8|2661.2|2657.2|2661.9|2657.9|2660.8|2656.8|14
1647009650000|2022-03-11 14:40:50|2661.5|2657.5|2661.7|2657.7|2661.7|2657.7|2661.5|2657.5|0
1647009660000|2022-03-11 14:41:00|2661.9|2657.9|2661.7|2657.7|2662.4|2658.4|2661.7|2657.7|4
1647009670000|2022-03-11 14:41:10|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|0
1647009690000|2022-03-11 14:41:30|2658.9|2654.9|2658.2|2654.2|2658.9|2654.9|2658.2|2654.2|16
1647009700000|2022-03-11 14:41:40|2657.9|2653.9|2659.4|2655.4|2659.4|2655.4|2657.9|2653.9|11
1647009710000|2022-03-11 14:41:50|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2
1647009720000|2022-03-11 14:42:00|2659.4|2655.4|2658.9|2654.9|2659.4|2655.4|2658.9|2654.9|24
1647009730000|2022-03-11 14:42:10|2658.7|2654.7|2658.4|2654.4|2658.7|2654.7|2658.4|2654.4|20
1647009740000|2022-03-11 14:42:20|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|29
1647009750000|2022-03-11 14:42:30|||||||||2
1647009780000|2022-03-11 14:43:00|2656.6|2652.6|2656.4|2652.4|2656.9|2652.9|2656.4|2652.4|15
1647009800000|2022-03-11 14:43:20|||||||||1
1647009810000|2022-03-11 14:43:30|2656.6|2652.6|2656.9|2652.9|2656.9|2652.9|2656.6|2652.6|3
1647009840000|2022-03-11 14:44:00|2657.2|2653.2|2656.4|2652.4|2657.2|2653.2|2656.4|2652.4|2
1647009850000|2022-03-11 14:44:10|||||||||1
1647009860000|2022-03-11 14:44:20|||||||||2
1647009870000|2022-03-11 14:44:30|2656.2|2652.2|2656.4|2652.4|2656.4|2652.4|2656.2|2652.2|5
1647009900000|2022-03-11 14:45:00|||||||||1
1647009920000|2022-03-11 14:45:20|2655.9|2651.9|2654.9|2650.9|2655.9|2651.9|2653.2|2649.2|44
1647009930000|2022-03-11 14:45:30|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|0
1647009950000|2022-03-11 14:45:50|2654.9|2650.9|2654.4|2650.4|2654.9|2650.9|2654.4|2650.4|11
1647009960000|2022-03-11 14:46:00|2654.1|2650.1|2653.6|2649.6|2654.4|2650.4|2653.6|2649.6|9
1647009970000|2022-03-11 14:46:10|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|8
1647009980000|2022-03-11 14:46:20|2653.4|2649.4|2653.4|2649.4|2653.9|2649.9|2653.4|2649.4|18
1647009990000|2022-03-11 14:46:30|2653.6|2649.6|2654.7|2650.7|2654.7|2650.7|2653.4|2649.4|21
1647010000000|2022-03-11 14:46:40|2654.9|2650.9|2653.9|2649.9|2654.9|2650.9|2653.9|2649.9|1
1647010010000|2022-03-11 14:46:50|2653.7|2649.7|2653.2|2649.2|2653.7|2649.7|2653.2|2649.2|30
1647010020000|2022-03-11 14:47:00|2653.4|2649.4|2653|2649|2654|2650|2653|2649|29
1647010030000|2022-03-11 14:47:10|2649.9|2645.9|2651.4|2647.4|2651.4|2647.4|2649.6|2645.6|65
1647010060000|2022-03-11 14:47:40|2650.4|2646.4|2649.1|2645.1|2650.4|2646.4|2649.1|2645.1|11
1647010070000|2022-03-11 14:47:50|2648.9|2644.9|2650.2|2646.2|2650.6|2646.6|2648.9|2644.9|36
1647010080000|2022-03-11 14:48:00|2650.4|2646.4|2649.9|2645.9|2650.4|2646.4|2649.9|2645.9|8
1647010090000|2022-03-11 14:48:10|2649.4|2645.4|2650.2|2646.2|2650.2|2646.2|2649.4|2645.4|3
1647010100000|2022-03-11 14:48:20|2649.9|2645.9|2650.4|2646.4|2651.2|2647.2|2649.9|2645.9|14
1647010110000|2022-03-11 14:48:30|2651.2|2647.2|2651.4|2647.4|2651.4|2647.4|2650.6|2646.6|6
1647010120000|2022-03-11 14:48:40|2652.2|2648.2|2649.6|2645.6|2652.2|2648.2|2649.2|2645.2|26
1647010130000|2022-03-11 14:48:50|2649.2|2645.2|2650.2|2646.2|2650.2|2646.2|2648.9|2644.9|6
1647010140000|2022-03-11 14:49:00|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|1
1647010150000|2022-03-11 14:49:10|2649.6|2645.6|2649.4|2645.4|2649.6|2645.6|2649.4|2645.4|1
1647010180000|2022-03-11 14:49:40|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|5
1647010190000|2022-03-11 14:49:50|2648|2644|2647.6|2643.6|2648|2644|2647.6|2643.6|125
1647010200000|2022-03-11 14:50:00|2646.6|2642.6|2646.8|2642.8|2647.8|2643.8|2646.6|2642.6|43
1647010210000|2022-03-11 14:50:10|2647.1|2643.1|2648.3|2644.3|2648.6|2644.6|2647.1|2643.1|15
1647010220000|2022-03-11 14:50:20|2648.6|2644.6|2648.6|2644.6|2649.1|2645.1|2648.6|2644.6|2
1647010230000|2022-03-11 14:50:30|2648|2644|2648|2644|2648|2644|2648|2644|10
1647010240000|2022-03-11 14:50:40|2647.8|2643.8|2647.8|2643.8|2648.3|2644.3|2647.8|2643.8|2
1647010250000|2022-03-11 14:50:50|||||||||6
1647010270000|2022-03-11 14:51:10|||||||||1
1647010280000|2022-03-11 14:51:20|2648.8|2644.8|2648.3|2644.3|2649.3|2645.3|2647.8|2643.8|28
1647010320000|2022-03-11 14:52:00|2648|2644|2646.8|2642.8|2648|2644|2646.8|2642.8|13
1647010330000|2022-03-11 14:52:10|2646.3|2642.3|2645.5|2641.5|2646.8|2642.8|2645.5|2641.5|15
1647010340000|2022-03-11 14:52:20|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|11
1647010350000|2022-03-11 14:52:30|2644.4|2640.4|2643.8|2639.8|2644.6|2640.6|2643.8|2639.8|39
1647010360000|2022-03-11 14:52:40|||||||||2
1647010370000|2022-03-11 14:52:50|2643.6|2639.6|2642.3|2638.3|2643.6|2639.6|2642.3|2638.3|14
1647010380000|2022-03-11 14:53:00|2642.6|2638.6|2644.6|2640.6|2644.6|2640.6|2642.3|2638.3|13
1647010390000|2022-03-11 14:53:10|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2
1647010400000|2022-03-11 14:53:20|2643.8|2639.8|2642.3|2638.3|2643.8|2639.8|2642.3|2638.3|106
1647010410000|2022-03-11 14:53:30|2642.1|2638.1|2641.6|2637.6|2642.1|2638.1|2641.6|2637.6|4
1647010420000|2022-03-11 14:53:40|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.3|2638.3|25
1647010430000|2022-03-11 14:53:50|2643.6|2639.6|2645.3|2641.3|2645.6|2641.6|2643.3|2639.3|21
1647010440000|2022-03-11 14:54:00|2645.6|2641.6|2645.3|2641.3|2645.6|2641.6|2645.3|2641.3|1
1647010450000|2022-03-11 14:54:10|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.3|2641.3|1
1647010460000|2022-03-11 14:54:20|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|1
1647010470000|2022-03-11 14:54:30|2645.6|2641.6|2645.3|2641.3|2645.6|2641.6|2645.3|2641.3|2
1647010480000|2022-03-11 14:54:40|2645.1|2641.1|2644.8|2640.8|2645.1|2641.1|2644.8|2640.8|1
1647010490000|2022-03-11 14:54:50|||||||||1
1647010500000|2022-03-11 14:55:00|||||||||2
1647010520000|2022-03-11 14:55:20|2643.8|2639.8|2642.8|2638.8|2643.8|2639.8|2641.8|2637.8|26
1647010530000|2022-03-11 14:55:30|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|0
1647010540000|2022-03-11 14:55:40|2642.6|2638.6|2642.3|2638.3|2642.6|2638.6|2642.3|2638.3|0
1647010550000|2022-03-11 14:55:50|2642.6|2638.6|2644.3|2640.3|2644.3|2640.3|2642.6|2638.6|1
1647010560000|2022-03-11 14:56:00|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|4
1647010570000|2022-03-11 14:56:10|2644.2|2640.2|2643.8|2639.8|2644.3|2640.3|2643.8|2639.8|5
1647010580000|2022-03-11 14:56:20|2644.1|2640.1|2644.3|2640.3|2644.3|2640.3|2644.1|2640.1|5
1647010590000|2022-03-11 14:56:30|2644.8|2640.8|2643.6|2639.6|2644.8|2640.8|2643.6|2639.6|81
1647010600000|2022-03-11 14:56:40|2644.3|2640.3|2644.3|2640.3|2644.8|2640.8|2644.3|2640.3|9
1647010610000|2022-03-11 14:56:50|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|1
1647010620000|2022-03-11 14:57:00|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|24
1647010630000|2022-03-11 14:57:10|2642.6|2638.6|2641.8|2637.8|2642.6|2638.6|2641.6|2637.6|8
1647010640000|2022-03-11 14:57:20|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|4
1647010650000|2022-03-11 14:57:30|2641.8|2637.8|2640.6|2636.6|2641.8|2637.8|2640.3|2636.3|3
1647010660000|2022-03-11 14:57:40|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|12
1647010680000|2022-03-11 14:58:00|2640.6|2636.6|2640.3|2636.3|2640.6|2636.6|2640.3|2636.3|1
1647010690000|2022-03-11 14:58:10|2640.8|2636.8|2640.3|2636.3|2640.8|2636.8|2640.3|2636.3|15
1647010700000|2022-03-11 14:58:20|2640.6|2636.6|2639.8|2635.8|2640.6|2636.6|2639.8|2635.8|13
1647010710000|2022-03-11 14:58:30|2639.3|2635.3|2639.8|2635.8|2639.8|2635.8|2639.3|2635.3|5
1647010720000|2022-03-11 14:58:40|2639.3|2635.3|2639.8|2635.8|2639.8|2635.8|2639.3|2635.3|3
1647010730000|2022-03-11 14:58:50|||||||||44
1647010740000|2022-03-11 14:59:00|||||||||4
1647010760000|2022-03-11 14:59:20|||||||||1
1647010770000|2022-03-11 14:59:30|2640.4|2636.4|2641.8|2637.8|2641.8|2637.8|2640.4|2636.4|41
1647010780000|2022-03-11 14:59:40|2642.7|2638.7|2643.6|2639.6|2643.6|2639.6|2642.7|2638.7|5
1647010790000|2022-03-11 14:59:50|2643.1|2639.1|2643.6|2639.6|2643.6|2639.6|2643.1|2639.1|53
1647010800000|2022-03-11 15:00:00|2643.3|2639.3|2645.6|2641.6|2645.6|2641.6|2642.8|2638.8|114
1647010810000|2022-03-11 15:00:10|2645.8|2641.8|2646.3|2642.3|2646.6|2642.6|2645.3|2641.3|13
1647010820000|2022-03-11 15:00:20|2646.6|2642.6|2645.6|2641.6|2646.6|2642.6|2645.1|2641.1|4
1647010830000|2022-03-11 15:00:30|2645.3|2641.3|2645.6|2641.6|2645.6|2641.6|2645.3|2641.3|0
1647010840000|2022-03-11 15:00:40|2646.1|2642.1|2645.3|2641.3|2646.1|2642.1|2645.1|2641.1|10
1647010860000|2022-03-11 15:01:00|2645.1|2641.1|2642.8|2638.8|2645.1|2641.1|2642.2|2638.2|19
1647010870000|2022-03-11 15:01:10|2643.8|2639.8|2642.8|2638.8|2643.8|2639.8|2642.8|2638.8|6
1647010880000|2022-03-11 15:01:20|2643|2639|2643.8|2639.8|2643.8|2639.8|2643|2639|5
1647010890000|2022-03-11 15:01:30|2643.6|2639.6|2643.8|2639.8|2643.8|2639.8|2643.6|2639.6|2
1647010900000|2022-03-11 15:01:40|2645.8|2641.8|2645.3|2641.3|2645.8|2641.8|2645.3|2641.3|8
1647010910000|2022-03-11 15:01:50|2645.8|2641.8|2646.6|2642.6|2646.6|2642.6|2645.8|2641.8|0
1647010920000|2022-03-11 15:02:00|2646.8|2642.8|2645.3|2641.3|2646.8|2642.8|2645.3|2641.3|18
1647010930000|2022-03-11 15:02:10|2645|2641|2644.6|2640.6|2645|2641|2644.3|2640.3|3
1647010940000|2022-03-11 15:02:20|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|1
1647010950000|2022-03-11 15:02:30|||||||||4
1647010960000|2022-03-11 15:02:40|||||||||3
1647010970000|2022-03-11 15:02:50|2646.1|2642.1|2644.8|2640.8|2646.1|2642.1|2644.8|2640.8|24
1647010980000|2022-03-11 15:03:00|2644.4|2640.4|2643.8|2639.8|2644.4|2640.4|2643.8|2639.8|8
1647010990000|2022-03-11 15:03:10|||||||||3
1647011000000|2022-03-11 15:03:20|2640.8|2636.8|2640.3|2636.3|2640.8|2636.8|2640.3|2636.3|59
1647011010000|2022-03-11 15:03:30|2639.6|2635.6|2641.6|2637.6|2641.6|2637.6|2639.3|2635.3|18
1647011020000|2022-03-11 15:03:40|2641.3|2637.3|2641.6|2637.6|2641.6|2637.6|2641.3|2637.3|3
1647011030000|2022-03-11 15:03:50|2641.8|2637.8|2642.6|2638.6|2643.3|2639.3|2641.8|2637.8|6
1647011050000|2022-03-11 15:04:10|2642.8|2638.8|2642.8|2638.8|2643.8|2639.8|2642.8|2638.8|18
1647011080000|2022-03-11 15:04:40|2642.4|2638.4|2641.8|2637.8|2642.4|2638.4|2641.8|2637.8|7
1647011090000|2022-03-11 15:04:50|2641.5|2637.5|2640.8|2636.8|2641.5|2637.5|2640.8|2636.8|4
1647011100000|2022-03-11 15:05:00|2640.4|2636.4|2639.8|2635.8|2640.4|2636.4|2639.8|2635.8|2
1647011110000|2022-03-11 15:05:10|2638.8|2634.8|2640.3|2636.3|2640.3|2636.3|2638.3|2634.3|10
1647011120000|2022-03-11 15:05:20|2640.8|2636.8|2639.8|2635.8|2640.8|2636.8|2639.8|2635.8|4
1647011130000|2022-03-11 15:05:30|2639.2|2635.2|2638.8|2634.8|2639.2|2635.2|2638.8|2634.8|0
1647011140000|2022-03-11 15:05:40|||||||||1
1647011150000|2022-03-11 15:05:50|2638.5|2634.5|2637.6|2633.6|2638.8|2634.8|2637.3|2633.3|15
1647011160000|2022-03-11 15:06:00|2637.8|2633.8|2636.8|2632.8|2637.8|2633.8|2636.8|2632.8|1
1647011170000|2022-03-11 15:06:10|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|18
1647011180000|2022-03-11 15:06:20|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.4|2632.4|5
1647011200000|2022-03-11 15:06:40|2637.2|2633.2|2637.6|2633.6|2637.6|2633.6|2637.2|2633.2|21
1647011210000|2022-03-11 15:06:50|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2637.6|2633.6|8
1647011220000|2022-03-11 15:07:00|2638.6|2634.6|2638.5|2634.5|2638.8|2634.8|2638.5|2634.5|1
1647011230000|2022-03-11 15:07:10|2637.6|2633.6|2637.8|2633.8|2637.8|2633.8|2637.6|2633.6|0
1647011240000|2022-03-11 15:07:20|2637.6|2633.6|2636.8|2632.8|2637.6|2633.6|2636.8|2632.8|9
1647011260000|2022-03-11 15:07:40|||||||||2
1647011270000|2022-03-11 15:07:50|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|19
1647011280000|2022-03-11 15:08:00|||||||||1
1647011290000|2022-03-11 15:08:10|||||||||2
1647011300000|2022-03-11 15:08:20|||||||||2
1647011310000|2022-03-11 15:08:30|2636.8|2632.8|2636.2|2632.2|2636.8|2632.8|2636.2|2632.2|5
1647011320000|2022-03-11 15:08:40|2635.8|2631.8|2633.8|2629.8|2635.8|2631.8|2633.8|2629.8|10
1647011330000|2022-03-11 15:08:50|||||||||9
1647011340000|2022-03-11 15:09:00|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|3
1647011350000|2022-03-11 15:09:10|2633.8|2629.8|2632.8|2628.8|2633.8|2629.8|2632.8|2628.8|2
1647011360000|2022-03-11 15:09:20|||||||||1
1647011370000|2022-03-11 15:09:30|||||||||1
1647011380000|2022-03-11 15:09:40|2632|2628|2634.8|2630.8|2634.8|2630.8|2631.8|2627.8|41
1647011390000|2022-03-11 15:09:50|2634.5|2630.5|2633.8|2629.8|2634.5|2630.5|2633.8|2629.8|32
1647011400000|2022-03-11 15:10:00|2634.1|2630.1|2635|2631|2635.1|2631.1|2634.1|2630.1|38
1647011410000|2022-03-11 15:10:10|2635.2|2631.2|2635.8|2631.8|2635.8|2631.8|2635.2|2631.2|11
1647011420000|2022-03-11 15:10:20|2636|2632|2635.8|2631.8|2636.3|2632.3|2635.8|2631.8|6
1647011430000|2022-03-11 15:10:30|2635.5|2631.5|2635.3|2631.3|2635.5|2631.5|2635.3|2631.3|3
1647011440000|2022-03-11 15:10:40|2635|2631|2634.8|2630.8|2635|2631|2634.8|2630.8|2
1647011450000|2022-03-11 15:10:50|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|6
1647011460000|2022-03-11 15:11:00|2633.2|2629.2|2633.8|2629.8|2633.8|2629.8|2633.2|2629.2|34
1647011480000|2022-03-11 15:11:20|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2
1647011490000|2022-03-11 15:11:30|||||||||4
1647011500000|2022-03-11 15:11:40|||||||||2
1647011510000|2022-03-11 15:11:50|||||||||5
1647011520000|2022-03-11 15:12:00|2632.9|2628.9|2631|2627|2632.9|2628.9|2631|2627|29
1647011530000|2022-03-11 15:12:10|2631.2|2627.2|2630.2|2626.2|2631.2|2627.2|2630.2|2626.2|22
1647011540000|2022-03-11 15:12:20|2629.2|2625.2|2629.5|2625.5|2629.6|2625.6|2628.9|2624.9|44
1647011550000|2022-03-11 15:12:30|2629.7|2625.7|2629.8|2625.8|2630|2626|2629.2|2625.2|5
1647011560000|2022-03-11 15:12:40|2630.4|2626.4|2628.2|2624.2|2630.7|2626.7|2628.2|2624.2|46
1647011570000|2022-03-11 15:12:50|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|17
1647011590000|2022-03-11 15:13:10|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|11
1647011630000|2022-03-11 15:13:50|||||||||4
1647011640000|2022-03-11 15:14:00|||||||||2
1647011650000|2022-03-11 15:14:10|2628.2|2624.2|2628.2|2624.2|2628.2|2624.2|2628.2|2624.2|3
1647011660000|2022-03-11 15:14:20|||||||||1
1647011670000|2022-03-11 15:14:30|||||||||11
1647011680000|2022-03-11 15:14:40|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|29
1647011690000|2022-03-11 15:14:50|2627.8|2623.8|2628.2|2624.2|2628.2|2624.2|2627.8|2623.8|22
1647011700000|2022-03-11 15:15:00|||||||||1
1647011710000|2022-03-11 15:15:10|2627.4|2623.4|2627.2|2623.2|2627.4|2623.4|2626.2|2622.2|25
1647011720000|2022-03-11 15:15:20|2626.5|2622.5|2627|2623|2627|2623|2626.5|2622.5|5
1647011730000|2022-03-11 15:15:30|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|56
1647011740000|2022-03-11 15:15:40|2626.2|2622.2|2627|2623|2627|2623|2626.2|2622.2|16
1647011750000|2022-03-11 15:15:50|2626.2|2622.2|2626.4|2622.4|2627|2623|2626.2|2622.2|16
1647011760000|2022-03-11 15:16:00|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626|2622|12
1647011770000|2022-03-11 15:16:10|2626|2622|2625.2|2621.2|2626|2622|2625.2|2621.2|6
1647011800000|2022-03-11 15:16:40|2628|2624|2626|2622|2628|2624|2626|2622|37
1647011810000|2022-03-11 15:16:50|2626.5|2622.5|2627.2|2623.2|2627.2|2623.2|2626.5|2622.5|3
1647011820000|2022-03-11 15:17:00|2625.7|2621.7|2626.2|2622.2|2626.2|2622.2|2625.2|2621.2|53
1647011830000|2022-03-11 15:17:10|2627.2|2623.2|2629.7|2625.7|2630|2626|2627.2|2623.2|20
1647011840000|2022-03-11 15:17:20|2630|2626|2632|2628|2633|2629|2630|2626|18
1647011850000|2022-03-11 15:17:30|2632.2|2628.2|2632|2628|2632.2|2628.2|2631.7|2627.7|1
1647011860000|2022-03-11 15:17:40|2632.2|2628.2|2632.2|2628.2|2632.2|2628.2|2632.2|2628.2|0
1647011880000|2022-03-11 15:18:00|2631.2|2627.2|2633|2629|2633.2|2629.2|2631.2|2627.2|15
1647011890000|2022-03-11 15:18:10|2633.2|2629.2|2631|2627|2633.2|2629.2|2630.7|2626.7|19
1647011900000|2022-03-11 15:18:20|2631.2|2627.2|2632.2|2628.2|2632.2|2628.2|2631.2|2627.2|4
1647011910000|2022-03-11 15:18:30|2632|2628|2632|2628|2632|2628|2632|2628|1
1647011920000|2022-03-11 15:18:40|2631.8|2627.8|2631|2627|2631.8|2627.8|2631|2627|5
1647011930000|2022-03-11 15:18:50|2631.2|2627.2|2630.7|2626.7|2631.8|2627.8|2630.7|2626.7|21
1647011940000|2022-03-11 15:19:00|2631|2627|2631|2627|2631|2627|2631|2627|0
1647011950000|2022-03-11 15:19:10|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|0
1647011960000|2022-03-11 15:19:20|2630.2|2626.2|2629.2|2625.2|2630.2|2626.2|2629.2|2625.2|88
1647011970000|2022-03-11 15:19:30|2629.7|2625.7|2630|2626|2630|2626|2629.7|2625.7|16
1647011980000|2022-03-11 15:19:40|2629.8|2625.8|2630.2|2626.2|2630.7|2626.7|2629.5|2625.5|7
1647012020000|2022-03-11 15:20:20|2631.5|2627.5|2631|2627|2631.5|2627.5|2631|2627|140
1647012030000|2022-03-11 15:20:30|2631.2|2627.2|2630.5|2626.5|2631.2|2627.2|2629.2|2625.2|28
1647012040000|2022-03-11 15:20:40|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|71
1647012070000|2022-03-11 15:21:10|||||||||1
1647012080000|2022-03-11 15:21:20|2628.5|2624.5|2629.7|2625.7|2630.2|2626.2|2628.5|2624.5|38
1647012120000|2022-03-11 15:22:00|2630|2626|2629.7|2625.7|2630|2626|2629.7|2625.7|3
1647012130000|2022-03-11 15:22:10|2630|2626|2629.7|2625.7|2630|2626|2629.7|2625.7|1
1647012160000|2022-03-11 15:22:40|2630|2626|2630.2|2626.2|2630.2|2626.2|2630|2626|1
1647012170000|2022-03-11 15:22:50|||||||||5
1647012190000|2022-03-11 15:23:10|||||||||1
1647012210000|2022-03-11 15:23:30|2630.6|2626.6|2630.7|2626.7|2631.2|2627.2|2630.6|2626.6|7
1647012220000|2022-03-11 15:23:40|2630.4|2626.4|2630.2|2626.2|2630.4|2626.4|2630.2|2626.2|0
1647012230000|2022-03-11 15:23:50|||||||||8
1647012240000|2022-03-11 15:24:00|2630.6|2626.6|2631.2|2627.2|2631.2|2627.2|2630.6|2626.6|5
1647012250000|2022-03-11 15:24:10|||||||||26
1647012300000|2022-03-11 15:25:00|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|3
1647012310000|2022-03-11 15:25:10|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|7
1647012320000|2022-03-11 15:25:20|2633.7|2629.7|2634.2|2630.2|2634.5|2630.5|2633.7|2629.7|12
1647012330000|2022-03-11 15:25:30|2634.7|2630.7|2637|2633|2637|2633|2634.5|2630.5|20
1647012340000|2022-03-11 15:25:40|2638.2|2634.2|2639.5|2635.5|2640|2636|2638.2|2634.2|47
1647012350000|2022-03-11 15:25:50|2640|2636|2640|2636|2640|2636|2639.5|2635.5|4
1647012360000|2022-03-11 15:26:00|||||||||1
1647012370000|2022-03-11 15:26:10|2639.8|2635.8|2639.2|2635.2|2639.8|2635.8|2639.2|2635.2|3
1647012400000|2022-03-11 15:26:40|2638.2|2634.2|2638.8|2634.8|2638.8|2634.8|2638.2|2634.2|10
1647012410000|2022-03-11 15:26:50|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|2
1647012420000|2022-03-11 15:27:00|2638.7|2634.7|2637.7|2633.7|2638.7|2634.7|2637.2|2633.2|3
1647012430000|2022-03-11 15:27:10|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|0
1647012440000|2022-03-11 15:27:20|2637.4|2633.4|2636.2|2632.2|2637.4|2633.4|2636.2|2632.2|3
1647012450000|2022-03-11 15:27:30|2635.9|2631.9|2635.2|2631.2|2635.9|2631.9|2635.2|2631.2|2
1647012460000|2022-03-11 15:27:40|2635|2631|2634.8|2630.8|2635.3|2631.3|2634|2630|163
1647012480000|2022-03-11 15:28:00|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|5
1647012500000|2022-03-11 15:28:20|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|1
1647012510000|2022-03-11 15:28:30|2635|2631|2635|2631|2635|2631|2635|2631|0
1647012530000|2022-03-11 15:28:50|||||||||1
1647012540000|2022-03-11 15:29:00|2635.2|2631.2|2635.8|2631.8|2635.8|2631.8|2635.2|2631.2|4
1647012550000|2022-03-11 15:29:10|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|1
1647012560000|2022-03-11 15:29:20|2636.5|2632.5|2636.7|2632.7|2636.7|2632.7|2636.5|2632.5|5
1647012570000|2022-03-11 15:29:30|2636.5|2632.5|2636.8|2632.8|2636.8|2632.8|2636.5|2632.5|38
1647012580000|2022-03-11 15:29:40|2637|2633|2638.6|2634.6|2638.6|2634.6|2637|2633|4
1647012590000|2022-03-11 15:29:50|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|5
1647012600000|2022-03-11 15:30:00|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|0
1647012640000|2022-03-11 15:30:40|||||||||1
1647012650000|2022-03-11 15:30:50|||||||||2
1647012660000|2022-03-11 15:31:00|||||||||13
1647012690000|2022-03-11 15:31:30|2641.1|2637.1|2642.6|2638.6|2642.8|2638.8|2640.8|2636.8|54
1647012700000|2022-03-11 15:31:40|2642.4|2638.4|2643.6|2639.6|2643.8|2639.8|2642.1|2638.1|8
1647012710000|2022-03-11 15:31:50|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|6
1647012720000|2022-03-11 15:32:00|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|32
1647012730000|2022-03-11 15:32:10|2646.8|2642.8|2647.8|2643.8|2647.8|2643.8|2646.8|2642.8|37
1647012740000|2022-03-11 15:32:20|2648|2644|2648.8|2644.8|2649.3|2645.3|2648|2644|10
1647012750000|2022-03-11 15:32:30|2647.8|2643.8|2646.8|2642.8|2647.8|2643.8|2646.8|2642.8|29
1647012760000|2022-03-11 15:32:40|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|14
1647012770000|2022-03-11 15:32:50|||||||||3
1647012780000|2022-03-11 15:33:00|||||||||1
1647012790000|2022-03-11 15:33:10|2646.4|2642.4|2646.6|2642.6|2646.6|2642.6|2646.4|2642.4|8
1647012810000|2022-03-11 15:33:30|||||||||3
1647012820000|2022-03-11 15:33:40|||||||||1
1647012850000|2022-03-11 15:34:10|||||||||4
1647012860000|2022-03-11 15:34:20|2650.3|2646.3|2650|2646|2650.6|2646.6|2650|2646|11
1647012870000|2022-03-11 15:34:30|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2648.8|2644.8|9
1647012890000|2022-03-11 15:34:50|2650.8|2646.8|2651.6|2647.6|2651.6|2647.6|2650.8|2646.8|8
1647012900000|2022-03-11 15:35:00|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2
1647012910000|2022-03-11 15:35:10|2651.6|2647.6|2649.8|2645.8|2651.6|2647.6|2648.8|2644.8|6
1647012920000|2022-03-11 15:35:20|2649.5|2645.5|2648.8|2644.8|2649.8|2645.8|2648.8|2644.8|8
1647012930000|2022-03-11 15:35:30|2649.4|2645.4|2649.3|2645.3|2650.3|2646.3|2648.8|2644.8|19
1647012940000|2022-03-11 15:35:40|2649.8|2645.8|2650.6|2646.6|2650.6|2646.6|2649.8|2645.8|12
1647012960000|2022-03-11 15:36:00|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|1
1647012970000|2022-03-11 15:36:10|2648.8|2644.8|2648.4|2644.4|2648.8|2644.8|2648.4|2644.4|5
1647012980000|2022-03-11 15:36:20|2649.1|2645.1|2650.3|2646.3|2650.6|2646.6|2648.9|2644.9|6
1647012990000|2022-03-11 15:36:30|2650.6|2646.6|2650.3|2646.3|2650.6|2646.6|2650.3|2646.3|1
1647013000000|2022-03-11 15:36:40|2650.1|2646.1|2650.8|2646.8|2650.8|2646.8|2650.1|2646.1|1
1647013020000|2022-03-11 15:37:00|2650.6|2646.6|2650.8|2646.8|2650.8|2646.8|2649.8|2645.8|17
1647013030000|2022-03-11 15:37:10|||||||||1
1647013040000|2022-03-11 15:37:20|2651.8|2647.8|2651.3|2647.3|2651.8|2647.8|2651.3|2647.3|7
1647013050000|2022-03-11 15:37:30|2651|2647|2650.8|2646.8|2651|2647|2650.8|2646.8|0
1647013060000|2022-03-11 15:37:40|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|0
1647013080000|2022-03-11 15:38:00|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.3|2646.3|9
1647013090000|2022-03-11 15:38:10|2651|2647|2651.8|2647.8|2651.8|2647.8|2651|2647|1
1647013100000|2022-03-11 15:38:20|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|6
1647013110000|2022-03-11 15:38:30|2652.3|2648.3|2652.8|2648.8|2652.8|2648.8|2652.3|2648.3|1
1647013120000|2022-03-11 15:38:40|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|0
1647013130000|2022-03-11 15:38:50|2652.4|2648.4|2652.1|2648.1|2652.4|2648.4|2652.1|2648.1|2
1647013140000|2022-03-11 15:39:00|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|0
1647013160000|2022-03-11 15:39:20|2652|2648|2650.8|2646.8|2652|2648|2650.8|2646.8|7
1647013170000|2022-03-11 15:39:30|2649.8|2645.8|2648.8|2644.8|2650.3|2646.3|2648.8|2644.8|12
1647013180000|2022-03-11 15:39:40|2648.6|2644.6|2649.6|2645.6|2649.6|2645.6|2648.6|2644.6|19
1647013190000|2022-03-11 15:39:50|2650.2|2646.2|2650.8|2646.8|2650.8|2646.8|2650.2|2646.2|1
1647013200000|2022-03-11 15:40:00|2651.4|2647.4|2652.1|2648.1|2652.1|2648.1|2651.4|2647.4|3
1647013210000|2022-03-11 15:40:10|2651.8|2647.8|2650.8|2646.8|2651.8|2647.8|2649.6|2645.6|2
1647013220000|2022-03-11 15:40:20|2651.1|2647.1|2650.6|2646.6|2651.6|2647.6|2650.6|2646.6|3
1647013230000|2022-03-11 15:40:30|2650.9|2646.9|2651.6|2647.6|2651.6|2647.6|2650.9|2646.9|1
1647013240000|2022-03-11 15:40:40|2651.4|2647.4|2650.8|2646.8|2651.4|2647.4|2650.8|2646.8|2
1647013250000|2022-03-11 15:40:50|2651.4|2647.4|2651.6|2647.6|2651.6|2647.6|2651.3|2647.3|8
1647013260000|2022-03-11 15:41:00|2650.6|2646.6|2650.3|2646.3|2650.6|2646.6|2650.3|2646.3|2
1647013270000|2022-03-11 15:41:10|2651.6|2647.6|2652.1|2648.1|2652.1|2648.1|2651.6|2647.6|11
1647013280000|2022-03-11 15:41:20|2651.4|2647.4|2653.6|2649.6|2653.6|2649.6|2651.4|2647.4|20
1647013290000|2022-03-11 15:41:30|2652.4|2648.4|2652.1|2648.1|2652.6|2648.6|2652.1|2648.1|5
1647013300000|2022-03-11 15:41:40|2652.4|2648.4|2651.6|2647.6|2652.6|2648.6|2651.6|2647.6|0
1647013310000|2022-03-11 15:41:50|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|4
1647013320000|2022-03-11 15:42:00|||||||||1
1647013330000|2022-03-11 15:42:10|2652.8|2648.8|2653.9|2649.9|2653.9|2649.9|2652.8|2648.8|1
1647013340000|2022-03-11 15:42:20|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2
1647013360000|2022-03-11 15:42:40|2654.1|2650.1|2651.6|2647.6|2654.1|2650.1|2651.6|2647.6|17
1647013370000|2022-03-11 15:42:50|||||||||2
1647013380000|2022-03-11 15:43:00|2651.1|2647.1|2650.8|2646.8|2651.1|2647.1|2650.8|2646.8|3
1647013390000|2022-03-11 15:43:10|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|0
1647013440000|2022-03-11 15:44:00|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|0
1647013470000|2022-03-11 15:44:30|2651.4|2647.4|2651.6|2647.6|2651.8|2647.8|2651.3|2647.3|19
1647013480000|2022-03-11 15:44:40|2652.3|2648.3|2651.5|2647.5|2652.3|2648.3|2651.5|2647.5|3
1647013500000|2022-03-11 15:45:00|2651.6|2647.6|2650.8|2646.8|2651.6|2647.6|2650.3|2646.3|8
1647013510000|2022-03-11 15:45:10|||||||||1
1647013580000|2022-03-11 15:46:20|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|5
1647013590000|2022-03-11 15:46:30|2647.3|2643.3|2647.8|2643.8|2647.8|2643.8|2647.3|2643.3|7
1647013600000|2022-03-11 15:46:40|2648|2644|2649.6|2645.6|2650.1|2646.1|2647.8|2643.8|12
1647013610000|2022-03-11 15:46:50|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|105
1647013620000|2022-03-11 15:47:00|2650.6|2646.6|2651.3|2647.3|2652.3|2648.3|2650.6|2646.6|5
1647013630000|2022-03-11 15:47:10|2651.6|2647.6|2651.3|2647.3|2651.6|2647.6|2650.8|2646.8|1
1647013670000|2022-03-11 15:47:50|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|1
1647013680000|2022-03-11 15:48:00|2651.1|2647.1|2651.1|2647.1|2651.1|2647.1|2651.1|2647.1|4
1647013690000|2022-03-11 15:48:10|2651.8|2647.8|2650.8|2646.8|2651.8|2647.8|2650.8|2646.8|8
1647013710000|2022-03-11 15:48:30|2651.6|2647.6|2650.8|2646.8|2651.8|2647.8|2650.8|2646.8|26
1647013760000|2022-03-11 15:49:20|2650.2|2646.2|2648.8|2644.8|2650.2|2646.2|2648.8|2644.8|14
1647013770000|2022-03-11 15:49:30|2649.1|2645.1|2649.8|2645.8|2649.8|2645.8|2649.1|2645.1|0
1647013780000|2022-03-11 15:49:40|2650.5|2646.5|2650.8|2646.8|2650.8|2646.8|2650.5|2646.5|12
1647013800000|2022-03-11 15:50:00|2651.6|2647.6|2652.3|2648.3|2652.3|2648.3|2651.6|2647.6|6
1647013820000|2022-03-11 15:50:20|2652.5|2648.5|2650.8|2646.8|2652.8|2648.8|2650.8|2646.8|3
1647013830000|2022-03-11 15:50:30|||||||||2
1647013840000|2022-03-11 15:50:40|2650.5|2646.5|2649.8|2645.8|2650.5|2646.5|2649.8|2645.8|1
1647013850000|2022-03-11 15:50:50|2650.2|2646.2|2651.3|2647.3|2652.3|2648.3|2650.2|2646.2|9
1647013860000|2022-03-11 15:51:00|2651.1|2647.1|2650.8|2646.8|2651.3|2647.3|2650.8|2646.8|2
1647013880000|2022-03-11 15:51:20|2651.2|2647.2|2651.6|2647.6|2651.6|2647.6|2651.2|2647.2|1
1647013890000|2022-03-11 15:51:30|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|4
1647013900000|2022-03-11 15:51:40|||||||||1
1647013930000|2022-03-11 15:52:10|2651|2647|2651|2647|2651|2647|2651|2647|16
1647013940000|2022-03-11 15:52:20|2651.3|2647.3|2651.8|2647.8|2651.8|2647.8|2651.3|2647.3|2
1647013970000|2022-03-11 15:52:50|||||||||1
1647013980000|2022-03-11 15:53:00|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|20
1647014000000|2022-03-11 15:53:20|||||||||1
1647014030000|2022-03-11 15:53:50|2650.6|2646.6|2650.8|2646.8|2650.8|2646.8|2650.3|2646.3|22
1647014040000|2022-03-11 15:54:00|2650.3|2646.3|2649.3|2645.3|2650.3|2646.3|2649.3|2645.3|3
1647014060000|2022-03-11 15:54:20|2648.8|2644.8|2648.6|2644.6|2648.8|2644.8|2648.6|2644.6|0
1647014070000|2022-03-11 15:54:30|2648.8|2644.8|2649.5|2645.5|2649.5|2645.5|2648.8|2644.8|2
1647014080000|2022-03-11 15:54:40|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|0
1647014090000|2022-03-11 15:54:50|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2
1647014100000|2022-03-11 15:55:00|2648|2644|2647.2|2643.2|2648|2644|2647.2|2643.2|6
1647014110000|2022-03-11 15:55:10|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|0
1647014120000|2022-03-11 15:55:20|2647|2643|2647.8|2643.8|2647.8|2643.8|2647|2643|25
1647014140000|2022-03-11 15:55:40|||||||||1
1647014150000|2022-03-11 15:55:50|2646.3|2642.3|2645.8|2641.8|2646.8|2642.8|2645.8|2641.8|6
1647014160000|2022-03-11 15:56:00|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|2643.6|2639.6|22
1647014170000|2022-03-11 15:56:10|2644.3|2640.3|2644.3|2640.3|2644.8|2640.8|2644.3|2640.3|0
1647014180000|2022-03-11 15:56:20|2644.5|2640.5|2644.5|2640.5|2644.5|2640.5|2644.5|2640.5|6
1647014190000|2022-03-11 15:56:30|2644.3|2640.3|2644.8|2640.8|2644.8|2640.8|2644.3|2640.3|0
1647014200000|2022-03-11 15:56:40|2645|2641|2645|2641|2645|2641|2645|2641|18
1647014220000|2022-03-11 15:57:00|2644|2640|2644|2640|2644|2640|2644|2640|8
1647014230000|2022-03-11 15:57:10|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|0
1647014240000|2022-03-11 15:57:20|||||||||20
1647014250000|2022-03-11 15:57:30|||||||||8
1647014260000|2022-03-11 15:57:40|2644.8|2640.8|2645|2641|2645|2641|2644.8|2640.8|57
1647014270000|2022-03-11 15:57:50|2645.2|2641.2|2645.7|2641.7|2645.7|2641.7|2645.2|2641.2|8
1647014290000|2022-03-11 15:58:10|2646|2642|2646|2642|2646|2642|2646|2642|0
1647014300000|2022-03-11 15:58:20|||||||||1
1647014310000|2022-03-11 15:58:30|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|0
1647014320000|2022-03-11 15:58:40|||||||||1
1647014340000|2022-03-11 15:59:00|2646|2642|2646|2642|2646|2642|2646|2642|0
1647014350000|2022-03-11 15:59:10|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|0
1647014370000|2022-03-11 15:59:30|2646|2642|2646.2|2642.2|2646.2|2642.2|2646|2642|2
1647014390000|2022-03-11 15:59:50|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|14
1647014420000|2022-03-11 16:00:20|2646|2642|2645.8|2641.8|2646|2642|2644.7|2640.7|135
1647014430000|2022-03-11 16:00:30|2646.3|2642.3|2645.8|2641.8|2646.3|2642.3|2645.8|2641.8|6
1647014460000|2022-03-11 16:01:00|2646|2642|2646.3|2642.3|2646.3|2642.3|2646|2642|1
1647014480000|2022-03-11 16:01:20|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|0
1647014490000|2022-03-11 16:01:30|||||||||4
1647014510000|2022-03-11 16:01:50|2645.8|2641.8|2646.8|2642.8|2646.8|2642.8|2645.8|2641.8|20
1647014520000|2022-03-11 16:02:00|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.5|2643.5|9
1647014530000|2022-03-11 16:02:10|||||||||1
1647014590000|2022-03-11 16:03:10|2648|2644|2647|2643|2648|2644|2647|2643|4
1647014600000|2022-03-11 16:03:20|2645|2641|2644.7|2640.7|2645.2|2641.2|2644.7|2640.7|2
1647014610000|2022-03-11 16:03:30|2645|2641|2645|2641|2645.2|2641.2|2645|2641|2
1647014620000|2022-03-11 16:03:40|2644.7|2640.7|2644.7|2640.7|2644.7|2640.7|2644.7|2640.7|0
1647014640000|2022-03-11 16:04:00|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2
1647014660000|2022-03-11 16:04:20|2644.6|2640.6|2644.7|2640.7|2645.2|2641.2|2644.6|2640.6|27
1647014670000|2022-03-11 16:04:30|2645|2641|2645|2641|2645|2641|2645|2641|2
1647014680000|2022-03-11 16:04:40|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|0
1647014690000|2022-03-11 16:04:50|||||||||2
1647014700000|2022-03-11 16:05:00|2644.6|2640.6|2642.9|2638.9|2644.6|2640.6|2642.9|2638.9|10
1647014710000|2022-03-11 16:05:10|2642.2|2638.2|2642.7|2638.7|2642.7|2638.7|2642.2|2638.2|2
1647014740000|2022-03-11 16:05:40|2642.2|2638.2|2642|2638|2642.2|2638.2|2642|2638|1
1647014750000|2022-03-11 16:05:50|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|17
1647014760000|2022-03-11 16:06:00|2644|2640|2643.4|2639.4|2644|2640|2643.2|2639.2|19
1647014770000|2022-03-11 16:06:10|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|0
1647014790000|2022-03-11 16:06:30|||||||||1
1647014800000|2022-03-11 16:06:40|||||||||2
1647014810000|2022-03-11 16:06:50|||||||||2
1647014820000|2022-03-11 16:07:00|||||||||5
1647014830000|2022-03-11 16:07:10|2642.8|2638.8|2642.7|2638.7|2642.8|2638.8|2642.2|2638.2|3
1647014840000|2022-03-11 16:07:20|2642.2|2638.2|2643.2|2639.2|2643.2|2639.2|2642|2638|6
1647014850000|2022-03-11 16:07:30|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|3
1647014900000|2022-03-11 16:08:20|2643|2639|2642.7|2638.7|2643|2639|2642.2|2638.2|11
1647014910000|2022-03-11 16:08:30|||||||||1
1647014920000|2022-03-11 16:08:40|2644.2|2640.2|2643.5|2639.5|2644.2|2640.2|2643.5|2639.5|3
1647014930000|2022-03-11 16:08:50|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|1
1647014940000|2022-03-11 16:09:00|2643|2639|2643|2639|2643|2639|2643|2639|12
1647014950000|2022-03-11 16:09:10|||||||||1
1647014970000|2022-03-11 16:09:30|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|0
1647014980000|2022-03-11 16:09:40|||||||||1
1647014990000|2022-03-11 16:09:50|||||||||1
1647015010000|2022-03-11 16:10:10|||||||||4
1647015040000|2022-03-11 16:10:40|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|3
1647015050000|2022-03-11 16:10:50|||||||||2
1647015060000|2022-03-11 16:11:00|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|3
1647015090000|2022-03-11 16:11:30|||||||||1
1647015100000|2022-03-11 16:11:40|||||||||3
1647015110000|2022-03-11 16:11:50|2646|2642|2645.7|2641.7|2646|2642|2645.7|2641.7|3
1647015120000|2022-03-11 16:12:00|2645.4|2641.4|2644.2|2640.2|2645.4|2641.4|2644.2|2640.2|3
1647015130000|2022-03-11 16:12:10|2644|2640|2644|2640|2644|2640|2644|2640|0
1647015140000|2022-03-11 16:12:20|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|6
1647015190000|2022-03-11 16:13:10|||||||||1
1647015200000|2022-03-11 16:13:20|2643.4|2639.4|2643.7|2639.7|2643.7|2639.7|2643.4|2639.4|4
1647015210000|2022-03-11 16:13:30|2643.5|2639.5|2643.2|2639.2|2643.5|2639.5|2643.2|2639.2|0
1647015230000|2022-03-11 16:13:50|2643|2639|2643.2|2639.2|2643.2|2639.2|2643|2639|10
1647015240000|2022-03-11 16:14:00|2643.7|2639.7|2643.5|2639.5|2643.9|2639.9|2643.5|2639.5|6
1647015250000|2022-03-11 16:14:10|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|0
1647015260000|2022-03-11 16:14:20|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2
1647015270000|2022-03-11 16:14:30|2643.5|2639.5|2643.2|2639.2|2643.5|2639.5|2643.2|2639.2|0
1647015280000|2022-03-11 16:14:40|||||||||1
1647015320000|2022-03-11 16:15:20|||||||||2
1647015390000|2022-03-11 16:16:30|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|15
1647015400000|2022-03-11 16:16:40|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|1
1647015440000|2022-03-11 16:17:20|2644.4|2640.4|2644.7|2640.7|2644.7|2640.7|2644.4|2640.4|17
1647015450000|2022-03-11 16:17:30|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2
1647015460000|2022-03-11 16:17:40|||||||||11
1647015520000|2022-03-11 16:18:40|||||||||8
1647015560000|2022-03-11 16:19:20|2645.6|2641.6|2646.2|2642.2|2646.2|2642.2|2645.6|2641.6|17
1647015580000|2022-03-11 16:19:40|||||||||1
1647015600000|2022-03-11 16:20:00|2647.2|2643.2|2647|2643|2647.2|2643.2|2647|2643|5
1647015610000|2022-03-11 16:20:10|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|13
1647015620000|2022-03-11 16:20:20|2644|2640|2644.2|2640.2|2644.5|2640.5|2643.5|2639.5|22
1647015630000|2022-03-11 16:20:30|2644.5|2640.5|2644.7|2640.7|2645|2641|2644.5|2640.5|1
1647015650000|2022-03-11 16:20:50|2645|2641|2645|2641|2645|2641|2645|2641|0
1647015660000|2022-03-11 16:21:00|2644|2640|2644|2640|2644|2640|2644|2640|2
1647015670000|2022-03-11 16:21:10|||||||||1
1647015700000|2022-03-11 16:21:40|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|3
1647015710000|2022-03-11 16:21:50|2644|2640|2645.7|2641.7|2645.7|2641.7|2644|2640|136
1647015720000|2022-03-11 16:22:00|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|0
1647015730000|2022-03-11 16:22:10|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|0
1647015760000|2022-03-11 16:22:40|2645.3|2641.3|2644.4|2640.4|2645.3|2641.3|2644.4|2640.4|7
1647015770000|2022-03-11 16:22:50|2643.9|2639.9|2643.9|2639.9|2644.5|2640.5|2643.9|2639.9|5
1647015790000|2022-03-11 16:23:10|2643.2|2639.2|2642.9|2638.9|2643.2|2639.2|2642.9|2638.9|2
1647015800000|2022-03-11 16:23:20|2642.5|2638.5|2641.9|2637.9|2642.5|2638.5|2641.9|2637.9|2
1647015810000|2022-03-11 16:23:30|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1647015820000|2022-03-11 16:23:40|2641.9|2637.9|2641.7|2637.7|2641.9|2637.9|2641.7|2637.7|3
1647015840000|2022-03-11 16:24:00|2641.9|2637.9|2641.7|2637.7|2641.9|2637.9|2641.7|2637.7|1
1647015860000|2022-03-11 16:24:20|||||||||5
1647015870000|2022-03-11 16:24:30|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|0
1647015880000|2022-03-11 16:24:40|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|1
1647015890000|2022-03-11 16:24:50|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|6
1647015900000|2022-03-11 16:25:00|2641.9|2637.9|2641.5|2637.5|2641.9|2637.9|2641.5|2637.5|2
1647015910000|2022-03-11 16:25:10|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1647015920000|2022-03-11 16:25:20|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|107
1647015930000|2022-03-11 16:25:30|||||||||3
1647015940000|2022-03-11 16:25:40|2641.7|2637.7|2641.5|2637.5|2641.7|2637.7|2641.5|2637.5|20
1647015960000|2022-03-11 16:26:00|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|0
1647015970000|2022-03-11 16:26:10|||||||||1
1647016030000|2022-03-11 16:27:10|||||||||1
1647016040000|2022-03-11 16:27:20|2639.1|2635.1|2637.5|2633.5|2639.1|2635.1|2636.9|2632.9|52
1647016050000|2022-03-11 16:27:30|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|1
1647016060000|2022-03-11 16:27:40|2637.7|2633.7|2636.7|2632.7|2637.7|2633.7|2636.7|2632.7|2
1647016110000|2022-03-11 16:28:30|2637.7|2633.7|2636.9|2632.9|2637.7|2633.7|2636.7|2632.7|22
1647016120000|2022-03-11 16:28:40|2637.5|2633.5|2639.4|2635.4|2639.7|2635.7|2637.5|2633.5|4
1647016140000|2022-03-11 16:29:00|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1647016150000|2022-03-11 16:29:10|||||||||1
1647016170000|2022-03-11 16:29:30|2639.9|2635.9|2640.7|2636.7|2640.7|2636.7|2639.9|2635.9|1
1647016190000|2022-03-11 16:29:50|2640.9|2636.9|2640.9|2636.9|2641.1|2637.1|2640.9|2636.9|6
1647016200000|2022-03-11 16:30:00|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|1
1647016210000|2022-03-11 16:30:10|2640.9|2636.9|2641.7|2637.7|2641.7|2637.7|2640.9|2636.9|2
1647016220000|2022-03-11 16:30:20|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|9
1647016230000|2022-03-11 16:30:30|2642.1|2638.1|2642.4|2638.4|2642.4|2638.4|2641.9|2637.9|13
1647016240000|2022-03-11 16:30:40|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1647016260000|2022-03-11 16:31:00|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|0
1647016270000|2022-03-11 16:31:10|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1647016280000|2022-03-11 16:31:20|2643.9|2639.9|2645.4|2641.4|2645.7|2641.7|2643.9|2639.9|8
1647016290000|2022-03-11 16:31:30|2645.7|2641.7|2645.9|2641.9|2645.9|2641.9|2645.7|2641.7|1
1647016300000|2022-03-11 16:31:40|2646.7|2642.7|2646.4|2642.4|2646.7|2642.7|2646.4|2642.4|3
1647016310000|2022-03-11 16:31:50|2644.4|2640.4|2644.9|2640.9|2644.9|2640.9|2643.9|2639.9|27
1647016320000|2022-03-11 16:32:00|2643.9|2639.9|2642.9|2638.9|2643.9|2639.9|2642.9|2638.9|16
1647016330000|2022-03-11 16:32:10|2643.4|2639.4|2641.7|2637.7|2643.4|2639.4|2641.4|2637.4|13
1647016340000|2022-03-11 16:32:20|2641.2|2637.2|2639.2|2635.2|2641.2|2637.2|2639.2|2635.2|20
1647016350000|2022-03-11 16:32:30|2639.4|2635.4|2638.4|2634.4|2639.4|2635.4|2637.7|2633.7|23
1647016360000|2022-03-11 16:32:40|2638.7|2634.7|2637.7|2633.7|2638.7|2634.7|2637.7|2633.7|3
1647016370000|2022-03-11 16:32:50|2638.4|2634.4|2637.7|2633.7|2638.4|2634.4|2637.7|2633.7|4
1647016380000|2022-03-11 16:33:00|2637.1|2633.1|2634.9|2630.9|2637.1|2633.1|2634.9|2630.9|21
1647016390000|2022-03-11 16:33:10|2635.1|2631.1|2633.9|2629.9|2635.7|2631.7|2633.9|2629.9|4
1647016400000|2022-03-11 16:33:20|2633.7|2629.7|2634.7|2630.7|2634.7|2630.7|2633.7|2629.7|13
1647016410000|2022-03-11 16:33:30|||||||||1
1647016420000|2022-03-11 16:33:40|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2
1647016430000|2022-03-11 16:33:50|2635.2|2631.2|2636.4|2632.4|2636.9|2632.9|2634.7|2630.7|16
1647016440000|2022-03-11 16:34:00|2636.2|2632.2|2637.4|2633.4|2637.4|2633.4|2636.2|2632.2|5
1647016450000|2022-03-11 16:34:10|2637.7|2633.7|2638.7|2634.7|2638.7|2634.7|2637.7|2633.7|1
1647016460000|2022-03-11 16:34:20|2639.4|2635.4|2639.7|2635.7|2639.7|2635.7|2639.4|2635.4|3
1647016470000|2022-03-11 16:34:30|2640.1|2636.1|2641.4|2637.4|2641.4|2637.4|2640.1|2636.1|4
1647016480000|2022-03-11 16:34:40|2640.7|2636.7|2641.7|2637.7|2641.7|2637.7|2640.7|2636.7|2
1647016490000|2022-03-11 16:34:50|2641.5|2637.5|2641.2|2637.2|2641.5|2637.5|2641.2|2637.2|9
1647016500000|2022-03-11 16:35:00|2641.4|2637.4|2639.9|2635.9|2641.4|2637.4|2639.7|2635.7|1
1647016510000|2022-03-11 16:35:10|2639.7|2635.7|2640.4|2636.4|2640.4|2636.4|2639.4|2635.4|26
1647016520000|2022-03-11 16:35:20|2639.8|2635.8|2639.4|2635.4|2639.8|2635.8|2638.4|2634.4|25
1647016530000|2022-03-11 16:35:30|2639.1|2635.1|2638.7|2634.7|2639.1|2635.1|2638.4|2634.4|5
1647016540000|2022-03-11 16:35:40|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|1
1647016550000|2022-03-11 16:35:50|||||||||2
1647016560000|2022-03-11 16:36:00|2638.1|2634.1|2638.7|2634.7|2638.7|2634.7|2637.9|2633.9|4
1647016590000|2022-03-11 16:36:30|2638.9|2634.9|2640.9|2636.9|2640.9|2636.9|2638.9|2634.9|4
1647016600000|2022-03-11 16:36:40|2640.7|2636.7|2640.4|2636.4|2640.7|2636.7|2640.4|2636.4|4
1647016610000|2022-03-11 16:36:50|2640.1|2636.1|2639.7|2635.7|2640.1|2636.1|2639.7|2635.7|5
1647016620000|2022-03-11 16:37:00|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|5
1647016650000|2022-03-11 16:37:30|2639.2|2635.2|2639.4|2635.4|2639.4|2635.4|2639.2|2635.2|4
1647016670000|2022-03-11 16:37:50|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|1
1647016690000|2022-03-11 16:38:10|||||||||21
1647016700000|2022-03-11 16:38:20|2639.1|2635.1|2640.9|2636.9|2640.9|2636.9|2638.8|2634.8|31
1647016710000|2022-03-11 16:38:30|2641.3|2637.3|2640.7|2636.7|2641.6|2637.6|2640.7|2636.7|2
1647016720000|2022-03-11 16:38:40|2641.4|2637.4|2640.9|2636.9|2641.4|2637.4|2640.9|2636.9|2
1647016730000|2022-03-11 16:38:50|2640.4|2636.4|2639.9|2635.9|2640.4|2636.4|2639.9|2635.9|1
1647016740000|2022-03-11 16:39:00|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|5
1647016760000|2022-03-11 16:39:20|||||||||7
1647016770000|2022-03-11 16:39:30|2639.9|2635.9|2640.5|2636.5|2640.5|2636.5|2639.9|2635.9|20
1647016780000|2022-03-11 16:39:40|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.4|2636.4|1
1647016790000|2022-03-11 16:39:50|||||||||1
1647016800000|2022-03-11 16:40:00|2640.4|2636.4|2641.9|2637.9|2641.9|2637.9|2640.4|2636.4|4
1647016810000|2022-03-11 16:40:10|||||||||3
1647016820000|2022-03-11 16:40:20|2642.2|2638.2|2641.9|2637.9|2642.2|2638.2|2641.9|2637.9|0
1647016830000|2022-03-11 16:40:30|2642.4|2638.4|2641.9|2637.9|2642.4|2638.4|2641.9|2637.9|1
1647016840000|2022-03-11 16:40:40|2642.2|2638.2|2641.9|2637.9|2642.4|2638.4|2641.9|2637.9|1
1647016850000|2022-03-11 16:40:50|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|15
1647016860000|2022-03-11 16:41:00|||||||||2
1647016870000|2022-03-11 16:41:10|||||||||2
1647016890000|2022-03-11 16:41:30|2641.9|2637.9|2642.4|2638.4|2642.6|2638.6|2641.9|2637.9|8
1647016900000|2022-03-11 16:41:40|2642.9|2638.9|2642.4|2638.4|2642.9|2638.9|2642.4|2638.4|0
1647016910000|2022-03-11 16:41:50|2642.1|2638.1|2641.9|2637.9|2642.1|2638.1|2641.9|2637.9|0
1647016920000|2022-03-11 16:42:00|2640.9|2636.9|2639.9|2635.9|2640.9|2636.9|2639.9|2635.9|28
1647016930000|2022-03-11 16:42:10|2640.4|2636.4|2639.9|2635.9|2640.4|2636.4|2639.9|2635.9|3
1647016950000|2022-03-11 16:42:30|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1647016960000|2022-03-11 16:42:40|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|0
1647016970000|2022-03-11 16:42:50|||||||||1
1647016980000|2022-03-11 16:43:00|2639.2|2635.2|2638.7|2634.7|2639.5|2635.5|2638.7|2634.7|9
1647016990000|2022-03-11 16:43:10|2638.4|2634.4|2637.9|2633.9|2638.4|2634.4|2637.9|2633.9|5
1647017000000|2022-03-11 16:43:20|2638.1|2634.1|2638.7|2634.7|2638.7|2634.7|2638.1|2634.1|3
1647017010000|2022-03-11 16:43:30|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2
1647017020000|2022-03-11 16:43:40|2639.9|2635.9|2640.4|2636.4|2640.7|2636.7|2639.9|2635.9|6
1647017030000|2022-03-11 16:43:50|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|1
1647017040000|2022-03-11 16:44:00|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|7
1647017060000|2022-03-11 16:44:20|2640.1|2636.1|2640.7|2636.7|2640.7|2636.7|2640.1|2636.1|7
1647017090000|2022-03-11 16:44:50|2639.9|2635.9|2639.9|2635.9|2640.2|2636.2|2639.7|2635.7|36
1647017100000|2022-03-11 16:45:00|2638.9|2634.9|2639.4|2635.4|2639.7|2635.7|2638.4|2634.4|37
1647017110000|2022-03-11 16:45:10|2638.9|2634.9|2639.4|2635.4|2639.4|2635.4|2638.9|2634.9|2
1647017120000|2022-03-11 16:45:20|2639.7|2635.7|2639.9|2635.9|2639.9|2635.9|2639.7|2635.7|0
1647017130000|2022-03-11 16:45:30|2639.7|2635.7|2639.9|2635.9|2639.9|2635.9|2639.7|2635.7|1
1647017140000|2022-03-11 16:45:40|2639.5|2635.5|2638.9|2634.9|2639.5|2635.5|2638.7|2634.7|4
1647017150000|2022-03-11 16:45:50|2638|2634|2636.9|2632.9|2638|2634|2636.9|2632.9|12
1647017160000|2022-03-11 16:46:00|2636.7|2632.7|2636.9|2632.9|2637|2633|2636.7|2632.7|12
1647017170000|2022-03-11 16:46:10|2637|2633|2637.2|2633.2|2637.5|2633.5|2636.7|2632.7|5
1647017180000|2022-03-11 16:46:20|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|2636.7|2632.7|0
1647017190000|2022-03-11 16:46:30|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|10
1647017200000|2022-03-11 16:46:40|||||||||1
1647017210000|2022-03-11 16:46:50|||||||||1
1647017220000|2022-03-11 16:47:00|2636.5|2632.5|2634.9|2630.9|2636.7|2632.7|2634.9|2630.9|39
1647017230000|2022-03-11 16:47:10|2633.9|2629.9|2633.9|2629.9|2634.2|2630.2|2633.9|2629.9|80
1647017240000|2022-03-11 16:47:20|2633.7|2629.7|2634.2|2630.2|2634.2|2630.2|2633.5|2629.5|18
1647017250000|2022-03-11 16:47:30|2634.7|2630.7|2633.7|2629.7|2634.7|2630.7|2633.7|2629.7|7
1647017260000|2022-03-11 16:47:40|2633.9|2629.9|2633.7|2629.7|2633.9|2629.9|2633.7|2629.7|22
1647017270000|2022-03-11 16:47:50|2633.5|2629.5|2633.7|2629.7|2633.7|2629.7|2633.5|2629.5|4
1647017280000|2022-03-11 16:48:00|2633.5|2629.5|2633.7|2629.7|2634.5|2630.5|2631.7|2627.7|82
1647017290000|2022-03-11 16:48:10|2633.4|2629.4|2635.7|2631.7|2635.7|2631.7|2633.4|2629.4|74
1647017300000|2022-03-11 16:48:20|2636.7|2632.7|2636.7|2632.7|2637.7|2633.7|2635.9|2631.9|40
1647017310000|2022-03-11 16:48:30|2636.9|2632.9|2638.9|2634.9|2638.9|2634.9|2636.7|2632.7|33
1647017320000|2022-03-11 16:48:40|2638.7|2634.7|2638.7|2634.7|2638.9|2634.9|2638.7|2634.7|24
1647017330000|2022-03-11 16:48:50|2638.3|2634.3|2637.7|2633.7|2638.7|2634.7|2637.7|2633.7|30
1647017340000|2022-03-11 16:49:00|2638.2|2634.2|2637.5|2633.5|2638.2|2634.2|2637.5|2633.5|18
1647017350000|2022-03-11 16:49:10|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2635.7|2631.7|44
1647017360000|2022-03-11 16:49:20|2637.5|2633.5|2632.9|2628.9|2637.5|2633.5|2632.7|2628.7|260
1647017370000|2022-03-11 16:49:30|2632.7|2628.7|2629.9|2625.9|2632.7|2628.7|2629.9|2625.9|42
1647017380000|2022-03-11 16:49:40|2630.1|2626.1|2630.7|2626.7|2630.7|2626.7|2630.1|2626.1|73
1647017390000|2022-03-11 16:49:50|2630.9|2626.9|2631.9|2627.9|2631.9|2627.9|2630.9|2626.9|78
1647017400000|2022-03-11 16:50:00|2631.5|2627.5|2631.2|2627.2|2631.5|2627.5|2630.9|2626.9|137
1647017410000|2022-03-11 16:50:10|2631.5|2627.5|2631.7|2627.7|2631.7|2627.7|2631.5|2627.5|6
1647017420000|2022-03-11 16:50:20|2632.5|2628.5|2631.7|2627.7|2632.5|2628.5|2631.7|2627.7|17
1647017430000|2022-03-11 16:50:30|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|25
1647017440000|2022-03-11 16:50:40|2631.5|2627.5|2631.2|2627.2|2631.7|2627.7|2631.2|2627.2|4
1647017460000|2022-03-11 16:51:00|2631.4|2627.4|2631.2|2627.2|2631.7|2627.7|2631.2|2627.2|6
1647017480000|2022-03-11 16:51:20|2631.8|2627.8|2632.2|2628.2|2632.2|2628.2|2631.8|2627.8|9
1647017500000|2022-03-11 16:51:40|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|1
1647017510000|2022-03-11 16:51:50|||||||||4
1647017540000|2022-03-11 16:52:20|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|9
1647017550000|2022-03-11 16:52:30|2632.7|2628.7|2632.7|2628.7|2632.9|2628.9|2632.7|2628.7|105
1647017580000|2022-03-11 16:53:00|2631.9|2627.9|2630.1|2626.1|2631.9|2627.9|2630.1|2626.1|16
1647017590000|2022-03-11 16:53:10|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|0
1647017600000|2022-03-11 16:53:20|||||||||4
1647017610000|2022-03-11 16:53:30|2630.1|2626.1|2630.4|2626.4|2630.4|2626.4|2630.1|2626.1|1
1647017620000|2022-03-11 16:53:40|2629.9|2625.9|2630.2|2626.2|2630.2|2626.2|2629.9|2625.9|1
1647017640000|2022-03-11 16:54:00|2630.5|2626.5|2630.4|2626.4|2630.5|2626.5|2630.4|2626.4|1
1647017650000|2022-03-11 16:54:10|2630.7|2626.7|2630.9|2626.9|2630.9|2626.9|2630.7|2626.7|3
1647017660000|2022-03-11 16:54:20|2631.5|2627.5|2631.5|2627.5|2631.7|2627.7|2631.5|2627.5|4
1647017670000|2022-03-11 16:54:30|2631.7|2627.7|2630.7|2626.7|2631.7|2627.7|2630.7|2626.7|4
1647017690000|2022-03-11 16:54:50|||||||||3
1647017700000|2022-03-11 16:55:00|2630.1|2626.1|2629.9|2625.9|2630.2|2626.2|2629.9|2625.9|2
1647017720000|2022-03-11 16:55:20|||||||||1
1647017760000|2022-03-11 16:56:00|||||||||2
1647017770000|2022-03-11 16:56:10|||||||||6
1647017790000|2022-03-11 16:56:30|2630.5|2626.5|2630.7|2626.7|2630.7|2626.7|2630.5|2626.5|2
1647017800000|2022-03-11 16:56:40|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|3
1647017810000|2022-03-11 16:56:50|2631.7|2627.7|2631.4|2627.4|2631.7|2627.7|2631.4|2627.4|12
1647017820000|2022-03-11 16:57:00|2631.7|2627.7|2632.7|2628.7|2632.7|2628.7|2631.7|2627.7|14
1647017830000|2022-03-11 16:57:10|2632.9|2628.9|2632.7|2628.7|2632.9|2628.9|2632.7|2628.7|31
1647017840000|2022-03-11 16:57:20|||||||||15
1647017880000|2022-03-11 16:58:00|||||||||19
1647017890000|2022-03-11 16:58:10|||||||||1
1647017900000|2022-03-11 16:58:20|||||||||3
1647017910000|2022-03-11 16:58:30|||||||||1
1647017920000|2022-03-11 16:58:40|||||||||2
1647017930000|2022-03-11 16:58:50|||||||||1
1647017940000|2022-03-11 16:59:00|||||||||2
1647017950000|2022-03-11 16:59:10|||||||||1
1647017960000|2022-03-11 16:59:20|||||||||2
1647017970000|2022-03-11 16:59:30|||||||||13
1647017980000|2022-03-11 16:59:40|||||||||1
1647017990000|2022-03-11 16:59:50|||||||||4
1647018000000|2022-03-11 17:00:00|||||||||24
1647018010000|2022-03-11 17:00:10|||||||||4
1647018020000|2022-03-11 17:00:20|||||||||1
1647018030000|2022-03-11 17:00:30|||||||||1
1647018040000|2022-03-11 17:00:40|||||||||2
1647018050000|2022-03-11 17:00:50|||||||||4
1647018060000|2022-03-11 17:01:00|||||||||1
1647018070000|2022-03-11 17:01:10|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|26
1647018080000|2022-03-11 17:01:20|2637.7|2633.7|2637.9|2633.9|2638.5|2634.5|2637.7|2633.7|15
1647018090000|2022-03-11 17:01:30|||||||||2
1647018100000|2022-03-11 17:01:40|||||||||1
1647018110000|2022-03-11 17:01:50|2637.3|2633.3|2636.9|2632.9|2637.3|2633.3|2636.7|2632.7|8
1647018120000|2022-03-11 17:02:00|2637.9|2633.9|2638.5|2634.5|2639.2|2635.2|2637.9|2633.9|52
1647018130000|2022-03-11 17:02:10|2638.4|2634.4|2639.4|2635.4|2639.7|2635.7|2638.4|2634.4|16
1647018140000|2022-03-11 17:02:20|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|10
1647018150000|2022-03-11 17:02:30|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|22
1647018160000|2022-03-11 17:02:40|2639.9|2635.9|2640.7|2636.7|2640.7|2636.7|2639.9|2635.9|19
1647018170000|2022-03-11 17:02:50|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2
1647018180000|2022-03-11 17:03:00|||||||||1
1647018190000|2022-03-11 17:03:10|2639.9|2635.9|2641.9|2637.9|2641.9|2637.9|2639.9|2635.9|36
1647018200000|2022-03-11 17:03:20|||||||||10
1647018210000|2022-03-11 17:03:30|||||||||3
1647018220000|2022-03-11 17:03:40|||||||||8
1647018240000|2022-03-11 17:04:00|||||||||7
1647018260000|2022-03-11 17:04:20|2642.9|2638.9|2642.9|2638.9|2643.4|2639.4|2642.7|2638.7|19
1647018270000|2022-03-11 17:04:30|2643.4|2639.4|2642.9|2638.9|2643.4|2639.4|2642.9|2638.9|4
1647018280000|2022-03-11 17:04:40|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2
1647018290000|2022-03-11 17:04:50|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|23
1647018300000|2022-03-11 17:05:00|2644.7|2640.7|2644.9|2640.9|2644.9|2640.9|2644.7|2640.7|4
1647018310000|2022-03-11 17:05:10|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|16
1647018330000|2022-03-11 17:05:30|2643.6|2639.6|2643.9|2639.9|2643.9|2639.9|2643.6|2639.6|16
1647018340000|2022-03-11 17:05:40|||||||||1
1647018350000|2022-03-11 17:05:50|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|14
1647018360000|2022-03-11 17:06:00|||||||||13
1647018370000|2022-03-11 17:06:10|||||||||1
1647018380000|2022-03-11 17:06:20|||||||||12
1647018400000|2022-03-11 17:06:40|||||||||3
1647018410000|2022-03-11 17:06:50|2643.5|2639.5|2643.7|2639.7|2643.7|2639.7|2643.5|2639.5|7
1647018420000|2022-03-11 17:07:00|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|0
1647018430000|2022-03-11 17:07:10|||||||||1
1647018440000|2022-03-11 17:07:20|||||||||1
1647018450000|2022-03-11 17:07:30|2644.1|2640.1|2643.9|2639.9|2644.1|2640.1|2643.6|2639.6|7
1647018460000|2022-03-11 17:07:40|||||||||6
1647018470000|2022-03-11 17:07:50|||||||||1
1647018490000|2022-03-11 17:08:10|||||||||1
1647018500000|2022-03-11 17:08:20|||||||||3
1647018510000|2022-03-11 17:08:30|||||||||1
1647018540000|2022-03-11 17:09:00|||||||||2
1647018560000|2022-03-11 17:09:20|||||||||2
1647018570000|2022-03-11 17:09:30|2644.3|2640.3|2644.9|2640.9|2644.9|2640.9|2644.3|2640.3|5
1647018580000|2022-03-11 17:09:40|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|6
1647018600000|2022-03-11 17:10:00|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|0
1647018630000|2022-03-11 17:10:30|||||||||1
1647018660000|2022-03-11 17:11:00|||||||||1
1647018670000|2022-03-11 17:11:10|2644.3|2640.3|2645.1|2641.1|2645.1|2641.1|2644.3|2640.3|5
1647018680000|2022-03-11 17:11:20|||||||||1
1647018700000|2022-03-11 17:11:40|2644.9|2640.9|2644.6|2640.6|2644.9|2640.9|2644.6|2640.6|3
1647018710000|2022-03-11 17:11:50|2644.8|2640.8|2645.1|2641.1|2645.1|2641.1|2644.8|2640.8|1
1647018820000|2022-03-11 17:13:40|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|0
1647018900000|2022-03-11 17:15:00|||||||||1
1647018920000|2022-03-11 17:15:20|2644.3|2640.3|2644.6|2640.6|2644.9|2640.9|2644.3|2640.3|4
1647018930000|2022-03-11 17:15:30|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|0
1647018950000|2022-03-11 17:15:50|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2643.9|2639.9|3
1647018960000|2022-03-11 17:16:00|2643.9|2639.9|2644.4|2640.4|2644.4|2640.4|2643.9|2639.9|3
1647018980000|2022-03-11 17:16:20|2644.7|2640.7|2644.9|2640.9|2644.9|2640.9|2644.7|2640.7|0
1647019020000|2022-03-11 17:17:00|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|5
1647019030000|2022-03-11 17:17:10|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|0
1647019050000|2022-03-11 17:17:30|||||||||1
1647019090000|2022-03-11 17:18:10|2645.7|2641.7|2645.4|2641.4|2645.7|2641.7|2645.4|2641.4|3
1647019180000|2022-03-11 17:19:40|2645.7|2641.7|2645.9|2641.9|2645.9|2641.9|2645.7|2641.7|0
1647019220000|2022-03-11 17:20:20|||||||||2
1647019250000|2022-03-11 17:20:50|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|12
1647019310000|2022-03-11 17:21:50|||||||||1
1647019330000|2022-03-11 17:22:10|2647.4|2643.4|2646.9|2642.9|2647.4|2643.4|2646.9|2642.9|0
1647019360000|2022-03-11 17:22:40|2647.4|2643.4|2647.7|2643.7|2647.9|2643.9|2647.4|2643.4|5
1647019370000|2022-03-11 17:22:50|2647.4|2643.4|2647.4|2643.4|2647.4|2643.4|2647.4|2643.4|1
1647019380000|2022-03-11 17:23:00|2647.1|2643.1|2647.1|2643.1|2647.2|2643.2|2647.1|2643.1|0
1647019390000|2022-03-11 17:23:10|2646.7|2642.7|2645.5|2641.5|2646.7|2642.7|2645.5|2641.5|5
1647019400000|2022-03-11 17:23:20|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2
1647019410000|2022-03-11 17:23:30|2644.5|2640.5|2644.5|2640.5|2644.5|2640.5|2644.5|2640.5|0
1647019440000|2022-03-11 17:24:00|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|2
1647019450000|2022-03-11 17:24:10|||||||||1
1647019500000|2022-03-11 17:25:00|||||||||1
1647019520000|2022-03-11 17:25:20|2643.7|2639.7|2643.9|2639.9|2643.9|2639.9|2643.7|2639.7|4
1647019560000|2022-03-11 17:26:00|||||||||1
1647019600000|2022-03-11 17:26:40|2643.3|2639.3|2642.9|2638.9|2643.9|2639.9|2642.9|2638.9|8
1647019610000|2022-03-11 17:26:50|||||||||2
1647019630000|2022-03-11 17:27:10|2643.3|2639.3|2643.2|2639.2|2643.3|2639.3|2642.9|2638.9|5
1647019640000|2022-03-11 17:27:20|2643.7|2639.7|2643.9|2639.9|2643.9|2639.9|2643.7|2639.7|0
1647019670000|2022-03-11 17:27:50|2643.3|2639.3|2642.3|2638.3|2643.3|2639.3|2642.3|2638.3|20
1647019680000|2022-03-11 17:28:00|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|1
1647019710000|2022-03-11 17:28:30|||||||||1
1647019720000|2022-03-11 17:28:40|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|3
1647019740000|2022-03-11 17:29:00|2641.1|2637.1|2640.1|2636.1|2641.1|2637.1|2640.1|2636.1|3
1647019790000|2022-03-11 17:29:50|2639.6|2635.6|2639.4|2635.4|2639.9|2635.9|2639.3|2635.3|9
1647019820000|2022-03-11 17:30:20|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|0
1647019870000|2022-03-11 17:31:10|2639.7|2635.7|2639.9|2635.9|2639.9|2635.9|2639.7|2635.7|1
1647019960000|2022-03-11 17:32:40|||||||||1
1647019970000|2022-03-11 17:32:50|2639.1|2635.1|2639.6|2635.6|2639.6|2635.6|2639.1|2635.1|9
1647019980000|2022-03-11 17:33:00|2640.8|2636.8|2641.1|2637.1|2641.1|2637.1|2640.8|2636.8|14
1647019990000|2022-03-11 17:33:10|2640.8|2636.8|2640.6|2636.6|2640.8|2636.8|2640.6|2636.6|2
1647020000000|2022-03-11 17:33:20|2640.3|2636.3|2639.8|2635.8|2640.3|2636.3|2639.8|2635.8|0
1647020050000|2022-03-11 17:34:10|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|0
1647020060000|2022-03-11 17:34:20|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|0
1647020090000|2022-03-11 17:34:50|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|1
1647020110000|2022-03-11 17:35:10|2639.1|2635.1|2639.9|2635.9|2639.9|2635.9|2639.1|2635.1|7
1647020120000|2022-03-11 17:35:20|2640.8|2636.8|2640.6|2636.6|2640.8|2636.8|2640.6|2636.6|14
1647020130000|2022-03-11 17:35:30|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|0
1647020160000|2022-03-11 17:36:00|2641.3|2637.3|2641.3|2637.3|2641.6|2637.6|2641.3|2637.3|4
1647020170000|2022-03-11 17:36:10|2641.1|2637.1|2640.5|2636.5|2641.1|2637.1|2640.5|2636.5|1
1647020190000|2022-03-11 17:36:30|2640.3|2636.3|2641.3|2637.3|2641.3|2637.3|2640.3|2636.3|1
1647020230000|2022-03-11 17:37:10|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|0
1647020260000|2022-03-11 17:37:40|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|39
1647020270000|2022-03-11 17:37:50|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|0
1647020300000|2022-03-11 17:38:20|||||||||1
1647020310000|2022-03-11 17:38:30|2641.5|2637.5|2641.1|2637.1|2641.5|2637.5|2641.1|2637.1|0
1647020320000|2022-03-11 17:38:40|2640.5|2636.5|2640.1|2636.1|2640.5|2636.5|2639.8|2635.8|14
1647020330000|2022-03-11 17:38:50|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|0
1647020340000|2022-03-11 17:39:00|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|1
1647020390000|2022-03-11 17:39:50|||||||||1
1647020400000|2022-03-11 17:40:00|2639.5|2635.5|2640.8|2636.8|2640.8|2636.8|2639.5|2635.5|6
1647020410000|2022-03-11 17:40:10|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|0
1647020420000|2022-03-11 17:40:20|2641.1|2637.1|2640.9|2636.9|2641.1|2637.1|2640.9|2636.9|8
1647020440000|2022-03-11 17:40:40|||||||||1
1647020450000|2022-03-11 17:40:50|2641.3|2637.3|2641.3|2637.3|2641.6|2637.6|2641.3|2637.3|7
1647020460000|2022-03-11 17:41:00|||||||||1
1647020470000|2022-03-11 17:41:10|2641.6|2637.6|2642.1|2638.1|2642.1|2638.1|2641.6|2637.6|2
1647020480000|2022-03-11 17:41:20|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|5
1647020500000|2022-03-11 17:41:40|||||||||1
1647020530000|2022-03-11 17:42:10|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|1
1647020540000|2022-03-11 17:42:20|2643.5|2639.5|2644.3|2640.3|2644.3|2640.3|2643.5|2639.5|31
1647020610000|2022-03-11 17:43:30|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|4
1647020620000|2022-03-11 17:43:40|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|0
1647020630000|2022-03-11 17:43:50|2643.1|2639.1|2643.3|2639.3|2643.6|2639.6|2643.1|2639.1|10
1647020640000|2022-03-11 17:44:00|2643.1|2639.1|2642.8|2638.8|2643.1|2639.1|2642.8|2638.8|1
1647020660000|2022-03-11 17:44:20|2643.7|2639.7|2643.6|2639.6|2643.7|2639.7|2643.5|2639.5|19
1647020670000|2022-03-11 17:44:30|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|0
1647020690000|2022-03-11 17:44:50|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|0
1647020700000|2022-03-11 17:45:00|2643.1|2639.1|2640.8|2636.8|2643.1|2639.1|2640.8|2636.8|3
1647020740000|2022-03-11 17:45:40|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|1
1647020750000|2022-03-11 17:45:50|2640.3|2636.3|2640.6|2636.6|2640.6|2636.6|2640|2636|5
1647020770000|2022-03-11 17:46:10|2641|2637|2641.3|2637.3|2641.3|2637.3|2641|2637|22
1647020790000|2022-03-11 17:46:30|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|5
1647020840000|2022-03-11 17:47:20|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|0
1647020850000|2022-03-11 17:47:30|||||||||1
1647020860000|2022-03-11 17:47:40|2640.1|2636.1|2640.3|2636.3|2640.3|2636.3|2639.8|2635.8|4
1647020870000|2022-03-11 17:47:50|||||||||1
1647020880000|2022-03-11 17:48:00|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|22
1647020890000|2022-03-11 17:48:10|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|0
1647020900000|2022-03-11 17:48:20|2639.6|2635.6|2639.3|2635.3|2639.6|2635.6|2639.3|2635.3|1
1647020950000|2022-03-11 17:49:10|||||||||1
1647020960000|2022-03-11 17:49:20|||||||||1
1647020970000|2022-03-11 17:49:30|2639.6|2635.6|2639.3|2635.3|2639.6|2635.6|2639.3|2635.3|0
1647020990000|2022-03-11 17:49:50|2639.1|2635.1|2640.1|2636.1|2640.1|2636.1|2639.1|2635.1|14
1647021000000|2022-03-11 17:50:00|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|12
1647021080000|2022-03-11 17:51:20|2639.8|2635.8|2639.9|2635.9|2640.3|2636.3|2639.8|2635.8|21
1647021090000|2022-03-11 17:51:30|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|0
1647021100000|2022-03-11 17:51:40|2640.5|2636.5|2640.3|2636.3|2640.5|2636.5|2640.3|2636.3|27
1647021120000|2022-03-11 17:52:00|||||||||1
1647021140000|2022-03-11 17:52:20|||||||||30
1647021210000|2022-03-11 17:53:30|2641.3|2637.3|2640.3|2636.3|2641.3|2637.3|2640.3|2636.3|3
1647021240000|2022-03-11 17:54:00|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|5
1647021250000|2022-03-11 17:54:10|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|0
1647021280000|2022-03-11 17:54:40|2640.1|2636.1|2641.3|2637.3|2641.3|2637.3|2639.3|2635.3|15
1647021290000|2022-03-11 17:54:50|2641.8|2637.8|2642.3|2638.3|2642.3|2638.3|2641.8|2637.8|1
1647021300000|2022-03-11 17:55:00|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|3
1647021310000|2022-03-11 17:55:10|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|4
1647021360000|2022-03-11 17:56:00|||||||||1
1647021380000|2022-03-11 17:56:20|||||||||2
1647021410000|2022-03-11 17:56:50|2642.3|2638.3|2642.9|2638.9|2642.9|2638.9|2642.3|2638.3|10
1647021420000|2022-03-11 17:57:00|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|15
1647021430000|2022-03-11 17:57:10|||||||||41
1647021470000|2022-03-11 17:57:50|||||||||3
1647021480000|2022-03-11 17:58:00|||||||||2
1647021500000|2022-03-11 17:58:20|||||||||1
1647021540000|2022-03-11 17:59:00|2642.3|2638.3|2642.8|2638.8|2643.3|2639.3|2642.3|2638.3|42
1647021560000|2022-03-11 17:59:20|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|0
1647021570000|2022-03-11 17:59:30|||||||||1
1647021580000|2022-03-11 17:59:40|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|2
1647021590000|2022-03-11 17:59:50|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|60
1647021600000|2022-03-11 18:00:00|2643.2|2639.2|2646.7|2642.7|2646.7|2642.7|2643.2|2639.2|29
1647021610000|2022-03-11 18:00:10|2646.5|2642.5|2646.2|2642.2|2646.5|2642.5|2646.2|2642.2|10
1647021640000|2022-03-11 18:00:40|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2
1647021660000|2022-03-11 18:01:00|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|0
1647021680000|2022-03-11 18:01:20|||||||||1
1647021700000|2022-03-11 18:01:40|2645.6|2641.6|2644|2640|2645.6|2641.6|2643.9|2639.9|39
1647021720000|2022-03-11 18:02:00|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|0
1647021730000|2022-03-11 18:02:10|2643.9|2639.9|2643.2|2639.2|2643.9|2639.9|2642.9|2638.9|2
1647021750000|2022-03-11 18:02:30|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|0
1647021760000|2022-03-11 18:02:40|||||||||1
1647021770000|2022-03-11 18:02:50|2642|2638|2641.2|2637.2|2642|2638|2641.2|2637.2|1
1647021800000|2022-03-11 18:03:20|||||||||1
1647021810000|2022-03-11 18:03:30|2641.4|2637.4|2641.2|2637.2|2641.7|2637.7|2641.2|2637.2|7
1647021920000|2022-03-11 18:05:20|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|1
1647021930000|2022-03-11 18:05:30|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|3
1647021940000|2022-03-11 18:05:40|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|3
1647021950000|2022-03-11 18:05:50|2642|2638|2642|2638|2642|2638|2642|2638|1
1647021970000|2022-03-11 18:06:10|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|0
1647022070000|2022-03-11 18:07:50|2642|2638|2642|2638|2642|2638|2642|2638|1
1647022080000|2022-03-11 18:08:00|2642.2|2638.2|2641.5|2637.5|2642.2|2638.2|2641.5|2637.5|1
1647022160000|2022-03-11 18:09:20|2641|2637|2641|2637|2641|2637|2641|2637|1
1647022170000|2022-03-11 18:09:30|2640.5|2636.5|2641|2637|2641|2637|2640.5|2636.5|0
1647022180000|2022-03-11 18:09:40|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|0
1647022200000|2022-03-11 18:10:00|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2
1647022210000|2022-03-11 18:10:10|||||||||1
1647022240000|2022-03-11 18:10:40|2640.8|2636.8|2641.2|2637.2|2641.2|2637.2|2640.8|2636.8|1
1647022250000|2022-03-11 18:10:50|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|1
1647022260000|2022-03-11 18:11:00|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1647022340000|2022-03-11 18:12:20|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|0
1647022350000|2022-03-11 18:12:30|||||||||2
1647022390000|2022-03-11 18:13:10|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|4
1647022420000|2022-03-11 18:13:40|||||||||5
1647022460000|2022-03-11 18:14:20|2639.9|2635.9|2640.2|2636.2|2640.2|2636.2|2639.9|2635.9|1
1647022630000|2022-03-11 18:17:10|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|0
1647022690000|2022-03-11 18:18:10|||||||||1
1647022700000|2022-03-11 18:18:20|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|3
1647022710000|2022-03-11 18:18:30|2640.5|2636.5|2640.7|2636.7|2641|2637|2640.5|2636.5|0
1647022720000|2022-03-11 18:18:40|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|0
1647022740000|2022-03-11 18:19:00|2640.8|2636.8|2640.5|2636.5|2640.8|2636.8|2640.5|2636.5|3
1647022780000|2022-03-11 18:19:40|2640.9|2636.9|2641.2|2637.2|2641.2|2637.2|2640.9|2636.9|2
1647022810000|2022-03-11 18:20:10|2641.5|2637.5|2641.2|2637.2|2641.5|2637.5|2641.2|2637.2|1
1647022840000|2022-03-11 18:20:40|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|0
1647022860000|2022-03-11 18:21:00|||||||||1
1647022890000|2022-03-11 18:21:30|||||||||2
1647022920000|2022-03-11 18:22:00|2640.9|2636.9|2640.2|2636.2|2640.9|2636.9|2640.2|2636.2|64
1647022930000|2022-03-11 18:22:10|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|0
1647022950000|2022-03-11 18:22:30|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2
1647023000000|2022-03-11 18:23:20|||||||||3
1647023020000|2022-03-11 18:23:40|2640.5|2636.5|2640.7|2636.7|2640.7|2636.7|2640.5|2636.5|4
1647023050000|2022-03-11 18:24:10|2640.5|2636.5|2640.2|2636.2|2640.5|2636.5|2640.2|2636.2|3
1647023060000|2022-03-11 18:24:20|2640|2636|2640|2636|2640|2636|2639.7|2635.7|114
1647023100000|2022-03-11 18:25:00|2640.3|2636.3|2640.5|2636.5|2640.5|2636.5|2640.3|2636.3|3
1647023110000|2022-03-11 18:25:10|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|5
1647023120000|2022-03-11 18:25:20|2641.2|2637.2|2642|2638|2642|2638|2641.2|2637.2|7
1647023130000|2022-03-11 18:25:30|2641.2|2637.2|2640.7|2636.7|2641.2|2637.2|2640.7|2636.7|1
1647023140000|2022-03-11 18:25:40|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|1
1647023150000|2022-03-11 18:25:50|2640.5|2636.5|2640.7|2636.7|2640.7|2636.7|2640.5|2636.5|1
1647023180000|2022-03-11 18:26:20|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|1
1647023200000|2022-03-11 18:26:40|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|0
1647023240000|2022-03-11 18:27:20|||||||||1
1647023300000|2022-03-11 18:28:20|||||||||1
1647023310000|2022-03-11 18:28:30|2641.3|2637.3|2642.2|2638.2|2642.5|2638.5|2641.3|2637.3|6
1647023320000|2022-03-11 18:28:40|2642.5|2638.5|2642.5|2638.5|2642.8|2638.8|2642.5|2638.5|0
1647023340000|2022-03-11 18:29:00|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|17
1647023350000|2022-03-11 18:29:10|2643|2639|2642.5|2638.5|2643|2639|2642.5|2638.5|1
1647023370000|2022-03-11 18:29:30|2643|2639|2642.5|2638.5|2643|2639|2642.5|2638.5|46
1647023390000|2022-03-11 18:29:50|2642|2638|2643.7|2635.7|2643.7|2638|2642|2635.7|23
1647251100000|2022-03-14 09:45:00|2642.4|2638.4|2641.9|2637.9|2642.9|2638.9|2641.9|2637.9|4
1647251110000|2022-03-14 09:45:10|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|5
1647251120000|2022-03-14 09:45:20|2640.6|2636.6|2640.9|2636.9|2640.9|2636.9|2640.6|2636.6|9
1647251130000|2022-03-14 09:45:30|2642.6|2638.6|2641.7|2637.7|2642.6|2638.6|2641.4|2637.4|15
1647251140000|2022-03-14 09:45:40|2641.9|2637.9|2643.4|2639.4|2643.4|2639.4|2641.9|2637.9|3
1647251150000|2022-03-14 09:45:50|2643.1|2639.1|2642.7|2638.7|2643.1|2639.1|2641.6|2637.6|4
1647251160000|2022-03-14 09:46:00|2643.6|2639.6|2642.6|2638.6|2643.6|2639.6|2642.1|2638.1|5
1647251170000|2022-03-14 09:46:10|2642.9|2638.9|2643.1|2639.1|2643.1|2639.1|2642.9|2638.9|2
1647251180000|2022-03-14 09:46:20|2642.9|2638.9|2644.9|2640.9|2644.9|2640.9|2642.9|2638.9|13
1647251190000|2022-03-14 09:46:30|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|1
1647251200000|2022-03-14 09:46:40|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|1
1647251210000|2022-03-14 09:46:50|2643.6|2639.6|2642.6|2638.6|2643.6|2639.6|2642.6|2638.6|2
1647251220000|2022-03-14 09:47:00|2641.4|2637.4|2641.2|2637.2|2641.4|2637.4|2640.9|2636.9|4
1647251230000|2022-03-14 09:47:10|2640.8|2636.8|2640.9|2636.9|2640.9|2636.9|2640.4|2636.4|1
1647251240000|2022-03-14 09:47:20|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|8
1647251250000|2022-03-14 09:47:30|2641.4|2637.4|2643.9|2639.9|2643.9|2639.9|2641.4|2637.4|4
1647251270000|2022-03-14 09:47:50|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|10
1647251280000|2022-03-14 09:48:00|||||||||3
1647251290000|2022-03-14 09:48:10|||||||||12
1647251310000|2022-03-14 09:48:30|||||||||1
1647251320000|2022-03-14 09:48:40|||||||||3
1647251330000|2022-03-14 09:48:50|||||||||5
1647251340000|2022-03-14 09:49:00|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|3
1647251350000|2022-03-14 09:49:10|2647.9|2643.9|2648.6|2644.6|2648.6|2644.6|2647.9|2643.9|3
1647251360000|2022-03-14 09:49:20|2648.3|2644.3|2646.4|2642.4|2648.3|2644.3|2646.4|2642.4|4
1647251370000|2022-03-14 09:49:30|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|5
1647251380000|2022-03-14 09:49:40|2645.9|2641.9|2645.3|2641.3|2646.2|2642.2|2645.3|2641.3|4
1647251390000|2022-03-14 09:49:50|2645.1|2641.1|2642.6|2638.6|2645.1|2641.1|2642.6|2638.6|41
1647251400000|2022-03-14 09:50:00|2642.9|2638.9|2640.6|2636.6|2642.9|2638.9|2640.6|2636.6|3
1647251410000|2022-03-14 09:50:10|2640.1|2636.1|2640.6|2636.6|2640.6|2636.6|2640.1|2636.1|10
1647251420000|2022-03-14 09:50:20|2640.9|2636.9|2641.1|2637.1|2641.1|2637.1|2640.1|2636.1|13
1647251430000|2022-03-14 09:50:30|2640.9|2636.9|2639.6|2635.6|2641.1|2637.1|2638.9|2634.9|20
1647251440000|2022-03-14 09:50:40|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2
1647251450000|2022-03-14 09:50:50|2640.9|2636.9|2641.2|2637.2|2641.2|2637.2|2640.9|2636.9|8
1647251460000|2022-03-14 09:51:00|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.4|2636.4|3
1647251470000|2022-03-14 09:51:10|2640.9|2636.9|2640.9|2636.9|2641.2|2637.2|2640.9|2636.9|3
1647251480000|2022-03-14 09:51:20|2641.3|2637.3|2640.9|2636.9|2641.9|2637.9|2640.9|2636.9|11
1647251490000|2022-03-14 09:51:30|2641.2|2637.2|2641.9|2637.9|2641.9|2637.9|2641.2|2637.2|0
1647251500000|2022-03-14 09:51:40|||||||||48
1647251520000|2022-03-14 09:52:00|2641.6|2637.6|2641.2|2637.2|2641.9|2637.9|2641.2|2637.2|5
1647251530000|2022-03-14 09:52:10|2640.3|2636.3|2640.2|2636.2|2640.3|2636.3|2640.2|2636.2|13
1647251550000|2022-03-14 09:52:30|2640.6|2636.6|2640.6|2636.6|2641.2|2637.2|2640.6|2636.6|2
1647251560000|2022-03-14 09:52:40|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|6
1647251580000|2022-03-14 09:53:00|2640.2|2636.2|2641.2|2637.2|2641.2|2637.2|2640.2|2636.2|7
1647251590000|2022-03-14 09:53:10|2641.7|2637.7|2638.9|2634.9|2641.9|2637.9|2638.9|2634.9|11
1647251600000|2022-03-14 09:53:20|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|3
1647251610000|2022-03-14 09:53:30|2639.6|2635.6|2634.6|2630.6|2639.6|2635.6|2633.6|2629.6|23
1647251620000|2022-03-14 09:53:40|2634.3|2630.3|2632.9|2628.9|2634.3|2630.3|2632.9|2628.9|3
1647251630000|2022-03-14 09:53:50|2632.4|2628.4|2630.9|2626.9|2633.4|2629.4|2630.9|2626.9|8
1647251640000|2022-03-14 09:54:00|2630.6|2626.6|2630.9|2626.9|2630.9|2626.9|2630.6|2626.6|4
1647251650000|2022-03-14 09:54:10|2630.7|2626.7|2630.1|2626.1|2630.7|2626.7|2630.1|2626.1|3
1647251660000|2022-03-14 09:54:20|2630.5|2626.5|2632.1|2628.1|2632.1|2628.1|2630.5|2626.5|1
1647251670000|2022-03-14 09:54:30|2631.9|2627.9|2631.9|2627.9|2633.2|2629.2|2631.6|2627.6|3
1647251690000|2022-03-14 09:54:50|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|1
1647251700000|2022-03-14 09:55:00|||||||||3
1647251740000|2022-03-14 09:55:40|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|0
1647251750000|2022-03-14 09:55:50|2632.9|2628.9|2632.3|2628.3|2632.9|2628.9|2632.3|2628.3|6
1647251760000|2022-03-14 09:56:00|2631.9|2627.9|2630.6|2626.6|2632.4|2628.4|2630.6|2626.6|4
1647251790000|2022-03-14 09:56:30|2630.9|2626.9|2630.6|2626.6|2630.9|2626.9|2630.6|2626.6|1
1647251800000|2022-03-14 09:56:40|2630.3|2626.3|2630.1|2626.1|2630.3|2626.3|2630.1|2626.1|0
1647251810000|2022-03-14 09:56:50|2630.4|2626.4|2630.6|2626.6|2630.6|2626.6|2630.4|2626.4|3
1647251820000|2022-03-14 09:57:00|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|0
1647251840000|2022-03-14 09:57:20|2628.3|2624.3|2626.6|2622.6|2628.3|2624.3|2624.8|2620.8|28
1647251850000|2022-03-14 09:57:30|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.1|2621.1|7
1647251860000|2022-03-14 09:57:40|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2
1647251870000|2022-03-14 09:57:50|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|1
1647251880000|2022-03-14 09:58:00|2626.6|2622.6|2626.9|2622.9|2628.2|2624.2|2626.6|2622.6|3
1647251890000|2022-03-14 09:58:10|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2
1647251900000|2022-03-14 09:58:20|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|0
1647251910000|2022-03-14 09:58:30|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|3
1647251920000|2022-03-14 09:58:40|2626.2|2622.2|2625.6|2621.6|2626.2|2622.2|2625.6|2621.6|3
1647251930000|2022-03-14 09:58:50|2626.6|2622.6|2628.1|2624.1|2628.1|2624.1|2626.6|2622.6|2
1647251940000|2022-03-14 09:59:00|2626.9|2622.9|2625.1|2621.1|2626.9|2622.9|2625.1|2621.1|3
1647251960000|2022-03-14 09:59:20|2625.3|2621.3|2626.1|2622.1|2626.1|2622.1|2625.3|2621.3|1
1647251970000|2022-03-14 09:59:30|2625.9|2621.9|2625.1|2621.1|2625.9|2621.9|2625.1|2621.1|3
1647251980000|2022-03-14 09:59:40|2625.7|2621.7|2626.1|2622.1|2626.4|2622.4|2625.7|2621.7|9
1647252000000|2022-03-14 10:00:00|2626.6|2622.6|2626.1|2622.1|2626.6|2622.6|2626.1|2622.1|11
1647252010000|2022-03-14 10:00:10|2626.6|2622.6|2626.1|2622.1|2626.6|2622.6|2626.1|2622.1|1
1647252040000|2022-03-14 10:00:40|||||||||1
1647252050000|2022-03-14 10:00:50|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2
1647252060000|2022-03-14 10:01:00|2625.3|2621.3|2623.6|2619.6|2625.3|2621.3|2623.6|2619.6|1
1647252070000|2022-03-14 10:01:10|2623.9|2619.9|2624.1|2620.1|2624.1|2620.1|2623.9|2619.9|0
1647252080000|2022-03-14 10:01:20|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|1
1647252110000|2022-03-14 10:01:50|||||||||1
1647252130000|2022-03-14 10:02:10|2624|2620|2623.6|2619.6|2624|2620|2623.6|2619.6|0
1647252150000|2022-03-14 10:02:30|2624.2|2620.2|2624.4|2620.4|2624.4|2620.4|2624.2|2620.2|0
1647252160000|2022-03-14 10:02:40|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2623.6|2619.6|0
1647252230000|2022-03-14 10:03:50|2624.3|2620.3|2623.6|2619.6|2624.3|2620.3|2623.6|2619.6|0
1647252240000|2022-03-14 10:04:00|2623.9|2619.9|2624.1|2620.1|2624.1|2620.1|2623.9|2619.9|0
1647252280000|2022-03-14 10:04:40|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|1
1647252290000|2022-03-14 10:04:50|2624.2|2620.2|2623.6|2619.6|2624.2|2620.2|2623.6|2619.6|1
1647252310000|2022-03-14 10:05:10|||||||||1
1647252350000|2022-03-14 10:05:50|2624.6|2620.6|2623.6|2619.6|2624.6|2620.6|2623.6|2619.6|12
1647252360000|2022-03-14 10:06:00|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|3
1647252370000|2022-03-14 10:06:10|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|0
1647252410000|2022-03-14 10:06:50|2625|2621|2625.6|2621.6|2625.6|2621.6|2625|2621|2
1647252420000|2022-03-14 10:07:00|2625.9|2621.9|2625.6|2621.6|2625.9|2621.9|2625.6|2621.6|1
1647252430000|2022-03-14 10:07:10|||||||||1
1647252450000|2022-03-14 10:07:30|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|10
1647252480000|2022-03-14 10:08:00|2626.9|2622.9|2627.4|2623.4|2627.4|2623.4|2626.6|2622.6|2
1647252490000|2022-03-14 10:08:10|2627.6|2623.6|2627.9|2623.9|2627.9|2623.9|2627.6|2623.6|0
1647252510000|2022-03-14 10:08:30|2628.1|2624.1|2628.9|2624.9|2628.9|2624.9|2628.1|2624.1|1
1647252520000|2022-03-14 10:08:40|2628.2|2624.2|2628.1|2624.1|2628.2|2624.2|2627.6|2623.6|1
1647252530000|2022-03-14 10:08:50|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|0
1647252540000|2022-03-14 10:09:00|2628.2|2624.2|2627.6|2623.6|2628.9|2624.9|2627.6|2623.6|4
1647252570000|2022-03-14 10:09:30|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|0
1647252580000|2022-03-14 10:09:40|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|0
1647252600000|2022-03-14 10:10:00|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|0
1647252620000|2022-03-14 10:10:20|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|3
1647252630000|2022-03-14 10:10:30|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|0
1647252660000|2022-03-14 10:11:00|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|0
1647252710000|2022-03-14 10:11:50|2628.2|2624.2|2628.2|2624.2|2628.2|2624.2|2627.9|2623.9|2
1647252720000|2022-03-14 10:12:00|2628.6|2624.6|2630.6|2626.6|2630.6|2626.6|2628.6|2624.6|1
1647252740000|2022-03-14 10:12:20|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|10
1647252750000|2022-03-14 10:12:30|2629.6|2625.6|2631.9|2627.9|2633.2|2629.2|2629.4|2625.4|23
1647252770000|2022-03-14 10:12:50|2631.4|2627.4|2630.6|2626.6|2631.4|2627.4|2630.6|2626.6|10
1647252810000|2022-03-14 10:13:30|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|0
1647252840000|2022-03-14 10:14:00|2628.9|2624.9|2629.2|2625.2|2629.2|2625.2|2628.9|2624.9|1
1647252850000|2022-03-14 10:14:10|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|0
1647252890000|2022-03-14 10:14:50|2629.1|2625.1|2627.6|2623.6|2629.1|2625.1|2627.6|2623.6|1
1647252900000|2022-03-14 10:15:00|2628.2|2624.2|2626.9|2622.9|2628.2|2624.2|2626.9|2622.9|0
1647252910000|2022-03-14 10:15:10|2627.2|2623.2|2625.2|2621.2|2627.2|2623.2|2625.2|2621.2|2
1647252940000|2022-03-14 10:15:40|||||||||1
1647252950000|2022-03-14 10:15:50|2626.2|2622.2|2625.9|2621.9|2626.2|2622.2|2625.4|2621.4|1
1647252960000|2022-03-14 10:16:00|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|0
1647252970000|2022-03-14 10:16:10|2627.2|2623.2|2627.2|2623.2|2627.4|2623.4|2626.6|2622.6|0
1647252980000|2022-03-14 10:16:20|2627.9|2623.9|2627.2|2623.2|2628.2|2624.2|2627.2|2623.2|2
1647252990000|2022-03-14 10:16:30|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|0
1647253000000|2022-03-14 10:16:40|2628.2|2624.2|2628.2|2624.2|2628.2|2624.2|2628.2|2624.2|0
1647253010000|2022-03-14 10:16:50|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|0
1647253020000|2022-03-14 10:17:00|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|0
1647253060000|2022-03-14 10:17:40|2627.2|2623.2|2626.6|2622.6|2627.2|2623.2|2626.6|2622.6|0
1647253080000|2022-03-14 10:18:00|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|0
1647253090000|2022-03-14 10:18:10|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|0
1647253100000|2022-03-14 10:18:20|2626.9|2622.9|2626.6|2622.6|2626.9|2622.9|2626.6|2622.6|1
1647253110000|2022-03-14 10:18:30|||||||||1
1647253120000|2022-03-14 10:18:40|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|0
1647253130000|2022-03-14 10:18:50|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|0
1647253140000|2022-03-14 10:19:00|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|1
1647253150000|2022-03-14 10:19:10|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|0
1647253170000|2022-03-14 10:19:30|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|0
1647253230000|2022-03-14 10:20:30|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|0
1647253240000|2022-03-14 10:20:40|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|0
1647253250000|2022-03-14 10:20:50|2626.2|2622.2|2625.2|2621.2|2626.2|2622.2|2625.2|2621.2|1
1647253260000|2022-03-14 10:21:00|2624.9|2620.9|2625.2|2621.2|2625.2|2621.2|2624.9|2620.9|1
1647253300000|2022-03-14 10:21:40|2625.9|2621.9|2625.6|2621.6|2625.9|2621.9|2625.6|2621.6|1
1647253310000|2022-03-14 10:21:50|2625.1|2621.1|2625.4|2621.4|2625.9|2621.9|2625.1|2621.1|0
1647253320000|2022-03-14 10:22:00|2626.2|2622.2|2626.4|2622.4|2626.9|2622.9|2626.2|2622.2|2
1647253330000|2022-03-14 10:22:10|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|1
1647253350000|2022-03-14 10:22:30|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|0
1647253360000|2022-03-14 10:22:40|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.2|2624.2|7
1647253370000|2022-03-14 10:22:50|2629.9|2625.9|2628.9|2624.9|2629.9|2625.9|2628.9|2624.9|2
1647253380000|2022-03-14 10:23:00|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|0
1647253400000|2022-03-14 10:23:20|||||||||45
1647253450000|2022-03-14 10:24:10|2628.6|2624.6|2628.2|2624.2|2628.6|2624.6|2628.2|2624.2|0
1647253470000|2022-03-14 10:24:30|2628|2624|2627.4|2623.4|2628|2624|2627.4|2623.4|0
1647253480000|2022-03-14 10:24:40|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|0
1647253490000|2022-03-14 10:24:50|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|5
1647253500000|2022-03-14 10:25:00|2629|2625|2629|2625|2629|2625|2629|2625|0
1647253520000|2022-03-14 10:25:20|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|0
1647253530000|2022-03-14 10:25:30|2628.7|2624.7|2629.2|2625.2|2629.2|2625.2|2628.7|2624.7|1
1647253580000|2022-03-14 10:26:20|2629.5|2625.5|2628.2|2624.2|2629.5|2625.5|2628.2|2624.2|1
1647253600000|2022-03-14 10:26:40|2628|2624|2628|2624|2628|2624|2628|2624|0
1647253610000|2022-03-14 10:26:50|2628.5|2624.5|2629.2|2625.2|2629.2|2625.2|2628.5|2624.5|3
1647253620000|2022-03-14 10:27:00|2629|2625|2628.2|2624.2|2629|2625|2628.2|2624.2|1
1647253630000|2022-03-14 10:27:10|2628|2624|2628|2624|2628|2624|2628|2624|0
1647253640000|2022-03-14 10:27:20|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|6
1647253660000|2022-03-14 10:27:40|2630.5|2626.5|2630.2|2626.2|2630.5|2626.5|2630.2|2626.2|15
1647253670000|2022-03-14 10:27:50|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|0
1647253710000|2022-03-14 10:28:30|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|0
1647253720000|2022-03-14 10:28:40|2629|2625|2629|2625|2629|2625|2629|2625|0
1647253810000|2022-03-14 10:30:10|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.5|2624.5|0
1647253860000|2022-03-14 10:31:00|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|0
1647253880000|2022-03-14 10:31:20|2628.7|2624.7|2628.7|2624.7|2629.2|2625.2|2628.7|2624.7|2
1647253900000|2022-03-14 10:31:40|2630|2626|2630|2626|2630.2|2626.2|2630|2626|3
1647253910000|2022-03-14 10:31:50|2629.5|2625.5|2629.2|2625.2|2629.5|2625.5|2629.2|2625.2|0
1647253920000|2022-03-14 10:32:00|2629|2625|2629|2625|2629|2625|2629|2625|0
1647253970000|2022-03-14 10:32:50|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|10
1647253980000|2022-03-14 10:33:00|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.5|2624.5|0
1647254000000|2022-03-14 10:33:20|2629|2625|2629.5|2625.5|2629.5|2625.5|2629|2625|0
1647254010000|2022-03-14 10:33:30|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|0
1647254020000|2022-03-14 10:33:40|2629|2625|2631|2627|2631.5|2627.5|2629|2625|16
1647254030000|2022-03-14 10:33:50|2630.7|2626.7|2630.5|2626.5|2631.2|2627.2|2630.5|2626.5|7
1647254040000|2022-03-14 10:34:00|2631|2627|2631.5|2627.5|2631.5|2627.5|2631|2627|2
1647254050000|2022-03-14 10:34:10|2631|2627|2630|2626|2631|2627|2630|2626|5
1647254060000|2022-03-14 10:34:20|2630.2|2626.2|2630.7|2626.7|2630.7|2626.7|2630.2|2626.2|0
1647254070000|2022-03-14 10:34:30|2631|2627|2630.7|2626.7|2631|2627|2630.7|2626.7|1
1647254080000|2022-03-14 10:34:40|||||||||1
1647254100000|2022-03-14 10:35:00|2631.5|2627.5|2631.7|2627.7|2631.7|2627.7|2631.5|2627.5|0
1647254110000|2022-03-14 10:35:10|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|0
1647254120000|2022-03-14 10:35:20|2631.7|2627.7|2631.7|2627.7|2632.5|2628.5|2631.7|2627.7|1
1647254150000|2022-03-14 10:35:50|2632.3|2628.3|2632.7|2628.7|2634.5|2630.5|2632.3|2628.3|62
1647254160000|2022-03-14 10:36:00|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|1
1647254190000|2022-03-14 10:36:30|2632.6|2628.6|2630.7|2626.7|2632.6|2628.6|2630.7|2626.7|20
1647254210000|2022-03-14 10:36:50|2631|2627|2632|2628|2632|2628|2631|2627|155
1647254220000|2022-03-14 10:37:00|2632.5|2628.5|2633.3|2629.3|2633.3|2629.3|2632.3|2628.3|2
1647254230000|2022-03-14 10:37:10|2633|2629|2633|2629|2633|2629|2633|2629|0
1647254240000|2022-03-14 10:37:20|2633.5|2629.5|2634.2|2630.2|2635|2631|2633.5|2629.5|2
1647254250000|2022-03-14 10:37:30|2634|2630|2633.3|2629.3|2634|2630|2633.3|2629.3|2
1647254260000|2022-03-14 10:37:40|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|0
1647254270000|2022-03-14 10:37:50|2633.2|2629.2|2633|2629|2633.2|2629.2|2633|2629|0
1647254360000|2022-03-14 10:39:20|2634|2630|2633.7|2629.7|2634|2630|2633.7|2629.7|1
1647254370000|2022-03-14 10:39:30|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|1
1647254380000|2022-03-14 10:39:40|2635|2631|2634.3|2630.3|2635|2631|2634.3|2630.3|0
1647254400000|2022-03-14 10:40:00|2634.7|2630.7|2634.7|2630.7|2635|2631|2634.7|2630.7|4
1647254410000|2022-03-14 10:40:10|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|0
1647254430000|2022-03-14 10:40:30|2634.7|2630.7|2634|2630|2634.7|2630.7|2634|2630|0
1647254460000|2022-03-14 10:41:00|2634.6|2630.6|2634.5|2630.5|2634.7|2630.7|2634.5|2630.5|2
1647254480000|2022-03-14 10:41:20|2635|2631|2636.3|2632.3|2636.3|2632.3|2635|2631|5
1647254490000|2022-03-14 10:41:30|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|1
1647254520000|2022-03-14 10:42:00|||||||||1
1647254530000|2022-03-14 10:42:10|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|0
1647254560000|2022-03-14 10:42:40|2637.2|2633.2|2637.5|2633.5|2638.3|2634.3|2637.2|2633.2|3
1647254570000|2022-03-14 10:42:50|2638|2634|2638|2634|2638.5|2634.5|2638|2634|1
1647254580000|2022-03-14 10:43:00|||||||||1
1647254590000|2022-03-14 10:43:10|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|1
1647254600000|2022-03-14 10:43:20|2637|2633|2637.3|2633.3|2637.3|2633.3|2637|2633|0
1647254620000|2022-03-14 10:43:40|2637|2633|2637|2633|2637|2633|2637|2633|0
1647254640000|2022-03-14 10:44:00|2637.5|2633.5|2637|2633|2637.5|2633.5|2637|2633|1
1647254650000|2022-03-14 10:44:10|2635.3|2631.3|2633.2|2629.2|2635.3|2631.3|2633|2629|49
1647254660000|2022-03-14 10:44:20|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632|2628|4
1647254670000|2022-03-14 10:44:30|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|0
1647254690000|2022-03-14 10:44:50|2632|2628|2632|2628|2632|2628|2632|2628|0
1647254700000|2022-03-14 10:45:00|2632.3|2628.3|2632|2628|2632.3|2628.3|2632|2628|1
1647254750000|2022-03-14 10:45:50|2632.3|2628.3|2632|2628|2632.3|2628.3|2632|2628|1
1647254760000|2022-03-14 10:46:00|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|6
1647254790000|2022-03-14 10:46:30|2633.5|2629.5|2635.7|2631.7|2635.7|2631.7|2633.5|2629.5|31
1647254800000|2022-03-14 10:46:40|2635.6|2631.6|2636.5|2632.5|2636.5|2632.5|2635.6|2631.6|3
1647254820000|2022-03-14 10:47:00|2636|2632|2636.3|2632.3|2636.3|2632.3|2636|2632|3
1647254830000|2022-03-14 10:47:10|2636.5|2632.5|2639.8|2635.8|2639.8|2635.8|2636.5|2632.5|27
1647254850000|2022-03-14 10:47:30|2640|2636|2640.5|2636.5|2640.5|2636.5|2640|2636|5
1647254880000|2022-03-14 10:48:00|||||||||7
1647254890000|2022-03-14 10:48:10|2640.3|2636.3|2640|2636|2640.3|2636.3|2640|2636|0
1647254910000|2022-03-14 10:48:30|2640.5|2636.5|2641|2637|2641|2637|2640.5|2636.5|2
1647254920000|2022-03-14 10:48:40|2641.2|2637.2|2641|2637|2641.2|2637.2|2641|2637|2
1647254930000|2022-03-14 10:48:50|||||||||2
1647254940000|2022-03-14 10:49:00|||||||||2
1647254950000|2022-03-14 10:49:10|2640|2636|2640|2636|2640|2636|2640|2636|5
1647254970000|2022-03-14 10:49:30|2640.3|2636.3|2641.2|2637.2|2641.2|2637.2|2640.3|2636.3|17
1647254980000|2022-03-14 10:49:40|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|14
1647255000000|2022-03-14 10:50:00|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1647255010000|2022-03-14 10:50:10|2643|2639|2644|2640|2644|2640|2643|2639|8
1647255020000|2022-03-14 10:50:20|||||||||1
1647255030000|2022-03-14 10:50:30|2641.5|2637.5|2641.2|2637.2|2641.5|2637.5|2640.5|2636.5|21
1647255040000|2022-03-14 10:50:40|2641|2637|2641|2637|2641|2637|2641|2637|0
1647255090000|2022-03-14 10:51:30|2641.5|2637.5|2642.2|2638.2|2642.2|2638.2|2641.5|2637.5|6
1647255100000|2022-03-14 10:51:40|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.5|2638.5|2
1647255120000|2022-03-14 10:52:00|||||||||2
1647255140000|2022-03-14 10:52:20|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2
1647255180000|2022-03-14 10:53:00|2641.7|2637.7|2641.7|2637.7|2642|2638|2641.7|2637.7|4
1647255190000|2022-03-14 10:53:10|2641.2|2637.2|2641.7|2637.7|2641.7|2637.7|2641.2|2637.2|1
1647255240000|2022-03-14 10:54:00|2641.5|2637.5|2641.7|2637.7|2641.7|2637.7|2641|2637|3
1647255300000|2022-03-14 10:55:00|2641.5|2637.5|2640.7|2636.7|2641.5|2637.5|2639.5|2635.5|9
1647255330000|2022-03-14 10:55:30|2641.7|2637.7|2641.7|2637.7|2642|2638|2641.7|2637.7|2
1647255360000|2022-03-14 10:56:00|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|0
1647255390000|2022-03-14 10:56:30|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|1
1647255400000|2022-03-14 10:56:40|2642.3|2638.3|2642.7|2638.7|2642.7|2638.7|2642.3|2638.3|1
1647255480000|2022-03-14 10:58:00|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|0
1647255490000|2022-03-14 10:58:10|2642|2638|2641.7|2637.7|2642|2638|2641.5|2637.5|2
1647255510000|2022-03-14 10:58:30|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|0
1647255520000|2022-03-14 10:58:40|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|0
1647255570000|2022-03-14 10:59:30|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1647255580000|2022-03-14 10:59:40|2643.2|2639.2|2643.5|2639.5|2643.5|2639.5|2643.2|2639.2|3
1647255600000|2022-03-14 11:00:00|2643.3|2639.3|2643.5|2639.5|2643.5|2639.5|2643|2639|2
1647255610000|2022-03-14 11:00:10|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|0
1647255630000|2022-03-14 11:00:30|2643.5|2639.5|2644|2640|2644|2640|2643.5|2639.5|0
1647255660000|2022-03-14 11:01:00|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|1
1647255670000|2022-03-14 11:01:10|2644|2640|2644|2640|2644|2640|2644|2640|0
1647255690000|2022-03-14 11:01:30|2644.5|2640.5|2644|2640|2644.7|2640.7|2644|2640|5
1647255700000|2022-03-14 11:01:40|2643.8|2639.8|2643|2639|2643.8|2639.8|2643|2639|7
1647255720000|2022-03-14 11:02:00|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2
1647255760000|2022-03-14 11:02:40|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|0
1647255780000|2022-03-14 11:03:00|2643.2|2639.2|2643.3|2639.3|2643.3|2639.3|2643.2|2639.2|4
1647255790000|2022-03-14 11:03:10|2643|2639|2643|2639|2643|2639|2643|2639|1
1647255810000|2022-03-14 11:03:30|2643.5|2639.5|2643|2639|2643.5|2639.5|2643|2639|1
1647255820000|2022-03-14 11:03:40|2643.3|2639.3|2643.7|2639.7|2643.7|2639.7|2643.3|2639.3|0
1647255840000|2022-03-14 11:04:00|||||||||1
1647255890000|2022-03-14 11:04:50|||||||||1
1647255900000|2022-03-14 11:05:00|2644|2640|2644|2640|2644|2640|2644|2640|1
1647255940000|2022-03-14 11:05:40|2644.3|2640.3|2645|2641|2645.3|2641.3|2644.3|2640.3|1
1647255950000|2022-03-14 11:05:50|2644.7|2640.7|2644.7|2640.7|2644.7|2640.7|2644|2640|1
1647255960000|2022-03-14 11:06:00|2644.5|2640.5|2644.5|2640.5|2644.5|2640.5|2644.5|2640.5|0
1647255970000|2022-03-14 11:06:10|2644|2640|2644.7|2640.7|2644.7|2640.7|2644|2640|2
1647255990000|2022-03-14 11:06:30|2643.9|2639.9|2642.3|2638.3|2643.9|2639.9|2642|2638|2
1647256000000|2022-03-14 11:06:40|2642|2638|2641.5|2637.5|2642|2638|2641.5|2637.5|0
1647256010000|2022-03-14 11:06:50|||||||||6
1647256020000|2022-03-14 11:07:00|||||||||1
1647256030000|2022-03-14 11:07:10|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1647256080000|2022-03-14 11:08:00|2641.5|2637.5|2641.7|2637.7|2641.7|2637.7|2641.5|2637.5|1
1647256160000|2022-03-14 11:09:20|2641.5|2637.5|2641|2637|2641.5|2637.5|2641|2637|0
1647256170000|2022-03-14 11:09:30|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|1
1647256180000|2022-03-14 11:09:40|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2638.7|2634.7|0
1647256190000|2022-03-14 11:09:50|2639|2635|2638.5|2634.5|2639|2635|2638.5|2634.5|2
1647256220000|2022-03-14 11:10:20|2639|2635|2639|2635|2639|2635|2639|2635|0
1647256230000|2022-03-14 11:10:30|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|1
1647256260000|2022-03-14 11:11:00|2639|2635|2639|2635|2639|2635|2639|2635|0
1647256290000|2022-03-14 11:11:30|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2
1647256300000|2022-03-14 11:11:40|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|1
1647256310000|2022-03-14 11:11:50|2640|2636|2640|2636|2640|2636|2640|2636|0
1647256320000|2022-03-14 11:12:00|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|4
1647256390000|2022-03-14 11:13:10|2639.2|2635.2|2639|2635|2639.2|2635.2|2639|2635|0
1647256440000|2022-03-14 11:14:00|2639.2|2635.2|2639|2635|2639.5|2635.5|2639|2635|1
1647256450000|2022-03-14 11:14:10|2638.5|2634.5|2638|2634|2638.5|2634.5|2638|2634|1
1647256470000|2022-03-14 11:14:30|||||||||1
1647256490000|2022-03-14 11:14:50|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|0
1647256540000|2022-03-14 11:15:40|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|1
1647256560000|2022-03-14 11:16:00|2637.5|2633.5|2636.5|2632.5|2637.5|2633.5|2635.2|2631.2|8
1647256620000|2022-03-14 11:17:00|2636|2632|2635.7|2631.7|2636|2632|2635.7|2631.7|0
1647256630000|2022-03-14 11:17:10|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|0
1647256640000|2022-03-14 11:17:20|2635.8|2631.8|2636|2632|2636|2632|2635.8|2631.8|0
1647256650000|2022-03-14 11:17:30|2636.6|2632.6|2637.3|2633.3|2637.3|2633.3|2636.6|2632.6|1
1647256660000|2022-03-14 11:17:40|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|0
1647256740000|2022-03-14 11:19:00|2637.7|2633.7|2637.2|2633.2|2637.7|2633.7|2637.2|2633.2|0
1647256750000|2022-03-14 11:19:10|2637.3|2633.3|2636.5|2632.5|2637.3|2633.3|2636.5|2632.5|2
1647256800000|2022-03-14 11:20:00|2636.3|2632.3|2635.3|2631.3|2636.3|2632.3|2635.3|2631.3|1
1647256810000|2022-03-14 11:20:10|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|0
1647256860000|2022-03-14 11:21:00|2635|2631|2634.8|2630.8|2635|2631|2634.8|2630.8|1
1647256870000|2022-03-14 11:21:10|2635.3|2631.3|2635.5|2631.5|2635.5|2631.5|2635.3|2631.3|0
1647256910000|2022-03-14 11:21:50|2634|2630|2634.3|2630.3|2634.3|2630.3|2633.8|2629.8|11
1647256920000|2022-03-14 11:22:00|2634.5|2630.5|2635.3|2631.3|2635.3|2631.3|2634.5|2630.5|0
1647256930000|2022-03-14 11:22:10|2636|2632|2635.5|2631.5|2636|2632|2635.5|2631.5|0
1647256940000|2022-03-14 11:22:20|2636|2632|2635.8|2631.8|2636|2632|2635.8|2631.8|0
1647256980000|2022-03-14 11:23:00|2636|2632|2636|2632|2636|2632|2636|2632|0
1647256990000|2022-03-14 11:23:10|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|0
1647257020000|2022-03-14 11:23:40|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635.3|2631.3|0
1647257030000|2022-03-14 11:23:50|2635.8|2631.8|2636.8|2632.8|2636.8|2632.8|2635.8|2631.8|3
1647257040000|2022-03-14 11:24:00|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|0
1647257050000|2022-03-14 11:24:10|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636|2632|1
1647257070000|2022-03-14 11:24:30|2636.8|2632.8|2637|2633|2637|2633|2636.8|2632.8|0
1647257130000|2022-03-14 11:25:30|2638|2634|2641.3|2637.3|2641.3|2637.3|2638|2634|2
1647257140000|2022-03-14 11:25:40|2641|2637|2640.5|2636.5|2641|2637|2640|2636|0
1647257160000|2022-03-14 11:26:00|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|0
1647257170000|2022-03-14 11:26:10|2640|2636|2640.8|2636.8|2641|2637|2640|2636|1
1647257200000|2022-03-14 11:26:40|2641|2637|2641|2637|2641|2637|2641|2637|0
1647257220000|2022-03-14 11:27:00|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|4
1647257230000|2022-03-14 11:27:10|2640.5|2636.5|2640.8|2636.8|2640.8|2636.8|2640.5|2636.5|2
1647257250000|2022-03-14 11:27:30|2641|2637|2641|2637|2641|2637|2641|2637|0
1647257280000|2022-03-14 11:28:00|2640|2636|2639|2635|2640|2636|2639|2635|4
1647257290000|2022-03-14 11:28:10|||||||||1
1647257300000|2022-03-14 11:28:20|2639.5|2635.5|2640.5|2636.5|2640.5|2636.5|2639.5|2635.5|1
1647257350000|2022-03-14 11:29:10|2639.9|2635.9|2639.5|2635.5|2639.9|2635.9|2638.5|2634.5|5
1647257370000|2022-03-14 11:29:30|||||||||1
1647257380000|2022-03-14 11:29:40|2639.3|2635.3|2638.3|2634.3|2639.3|2635.3|2638.3|2634.3|1
1647257390000|2022-03-14 11:29:50|2639.1|2635.1|2639.3|2635.3|2639.3|2635.3|2639.1|2635.1|0
1647257410000|2022-03-14 11:30:10|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|0
1647257430000|2022-03-14 11:30:30|2640|2636|2640|2636|2640|2636|2640|2636|0
1647257440000|2022-03-14 11:30:40|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|0
1647257460000|2022-03-14 11:31:00|2640.8|2636.8|2640.5|2636.5|2640.8|2636.8|2640.3|2636.3|1
1647257470000|2022-03-14 11:31:10|2640.8|2636.8|2641|2637|2641|2637|2640.8|2636.8|1
1647257490000|2022-03-14 11:31:30|||||||||3
1647257500000|2022-03-14 11:31:40|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|3
1647257510000|2022-03-14 11:31:50|2641|2637|2639.8|2635.8|2641|2637|2639.8|2635.8|5
1647257520000|2022-03-14 11:32:00|2640|2636|2640|2636|2640|2636|2640|2636|1
1647257530000|2022-03-14 11:32:10|||||||||1
1647257540000|2022-03-14 11:32:20|2639.8|2635.8|2640|2636|2640|2636|2639.8|2635.8|1
1647257550000|2022-03-14 11:32:30|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2
1647257560000|2022-03-14 11:32:40|2640|2636|2638.7|2634.7|2640|2636|2638.7|2634.7|2
1647257570000|2022-03-14 11:32:50|2638.3|2634.3|2638|2634|2638.5|2634.5|2637|2633|3
1647257620000|2022-03-14 11:33:40|2637.6|2633.6|2637.3|2633.3|2637.6|2633.6|2636.8|2632.8|3
1647257640000|2022-03-14 11:34:00|2637|2633|2637|2633|2637|2633|2637|2633|0
1647257670000|2022-03-14 11:34:30|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|5
1647257680000|2022-03-14 11:34:40|2637|2633|2637|2633|2637|2633|2637|2633|2
1647257690000|2022-03-14 11:34:50|2637.3|2633.3|2637.5|2633.5|2637.5|2633.5|2637.3|2633.3|1
1647257700000|2022-03-14 11:35:00|2637.8|2633.8|2638|2634|2638|2634|2637.8|2633.8|0
1647257710000|2022-03-14 11:35:10|2637.2|2633.2|2636.8|2632.8|2637.2|2633.2|2635.3|2631.3|6
1647257730000|2022-03-14 11:35:30|2636|2632|2636|2632|2636|2632|2636|2632|0
1647257750000|2022-03-14 11:35:50|2635.8|2631.8|2636|2632|2636|2632|2635.8|2631.8|1
1647257760000|2022-03-14 11:36:00|||||||||1
1647257780000|2022-03-14 11:36:20|2636.5|2632.5|2636.5|2632.5|2636.8|2632.8|2636.5|2632.5|4
1647257790000|2022-03-14 11:36:30|2636|2632|2636|2632|2636.5|2632.5|2636|2632|1
1647257800000|2022-03-14 11:36:40|2635.5|2631.5|2634.5|2630.5|2635.5|2631.5|2634.5|2630.5|6
1647257810000|2022-03-14 11:36:50|2635|2631|2635|2631|2635|2631|2634.5|2630.5|2
1647257820000|2022-03-14 11:37:00|||||||||1
1647257830000|2022-03-14 11:37:10|2634.8|2630.8|2634.5|2630.5|2634.8|2630.8|2634.5|2630.5|2
1647257840000|2022-03-14 11:37:20|2634.6|2630.6|2635|2631|2635|2631|2634.6|2630.6|2
1647257850000|2022-03-14 11:37:30|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2634.8|2630.8|27
1647257860000|2022-03-14 11:37:40|2635.8|2631.8|2634.5|2630.5|2635.8|2631.8|2634.5|2630.5|7
1647257870000|2022-03-14 11:37:50|||||||||2
1647257880000|2022-03-14 11:38:00|2635|2631|2634.8|2630.8|2635.8|2631.8|2634.8|2630.8|11
1647257890000|2022-03-14 11:38:10|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635|2631|4
1647257910000|2022-03-14 11:38:30|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2634.7|2630.7|2
1647257920000|2022-03-14 11:38:40|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|0
1647257930000|2022-03-14 11:38:50|2635.3|2631.3|2634.8|2630.8|2635.5|2631.5|2634.8|2630.8|2
1647257940000|2022-03-14 11:39:00|2634.5|2630.5|2633.5|2629.5|2634.5|2630.5|2633.5|2629.5|4
1647257950000|2022-03-14 11:39:10|2634|2630|2633.8|2629.8|2634|2630|2633.8|2629.8|1
1647257960000|2022-03-14 11:39:20|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|0
1647257970000|2022-03-14 11:39:30|2634|2630|2633.8|2629.8|2634|2630|2633.8|2629.8|2
1647257980000|2022-03-14 11:39:40|2633.5|2629.5|2634.3|2630.3|2634.3|2630.3|2633.5|2629.5|1
1647258010000|2022-03-14 11:40:10|2634|2630|2634.3|2630.3|2634.3|2630.3|2633.8|2629.8|1
1647258030000|2022-03-14 11:40:30|2634|2630|2633.8|2629.8|2634|2630|2633.8|2629.8|2
1647258040000|2022-03-14 11:40:40|2634.3|2630.3|2633.8|2629.8|2634.3|2630.3|2633.5|2629.5|1
1647258050000|2022-03-14 11:40:50|2634|2630|2633.5|2629.5|2634.3|2630.3|2633.5|2629.5|2
1647258060000|2022-03-14 11:41:00|||||||||1
1647258070000|2022-03-14 11:41:10|2634.3|2630.3|2634|2630|2634.5|2630.5|2633.5|2629.5|4
1647258080000|2022-03-14 11:41:20|2633.5|2629.5|2633.5|2629.5|2634.5|2630.5|2633.5|2629.5|4
1647258090000|2022-03-14 11:41:30|2633.8|2629.8|2633.8|2629.8|2634.5|2630.5|2633.5|2629.5|3
1647258110000|2022-03-14 11:41:50|2634|2630|2634.5|2630.5|2634.5|2630.5|2634|2630|0
1647258130000|2022-03-14 11:42:10|2635.5|2631.5|2635|2631|2635.5|2631.5|2635|2631|2
1647258140000|2022-03-14 11:42:20|2635.5|2631.5|2635.8|2631.8|2635.8|2631.8|2635.5|2631.5|1
1647258150000|2022-03-14 11:42:30|2636.5|2632.5|2637.3|2633.3|2637.3|2633.3|2636.5|2632.5|2
1647258160000|2022-03-14 11:42:40|2638.3|2634.3|2639.3|2635.3|2639.3|2635.3|2638.3|2634.3|6
1647258170000|2022-03-14 11:42:50|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|1
1647258180000|2022-03-14 11:43:00|2639.3|2635.3|2638.8|2634.8|2639.3|2635.3|2638.2|2634.2|1
1647258190000|2022-03-14 11:43:10|2638|2634|2638|2634|2638|2634|2637.8|2633.8|0
1647258210000|2022-03-14 11:43:30|2638.3|2634.3|2638.8|2634.8|2638.8|2634.8|2638.3|2634.3|1
1647258220000|2022-03-14 11:43:40|2638|2634|2638|2634|2638|2634|2638|2634|0
1647258230000|2022-03-14 11:43:50|2638.3|2634.3|2638.8|2634.8|2638.8|2634.8|2638.3|2634.3|1
1647258240000|2022-03-14 11:44:00|2637.9|2633.9|2637.8|2633.8|2637.9|2633.9|2636.5|2632.5|3
1647258260000|2022-03-14 11:44:20|2637.2|2633.2|2637.8|2633.8|2637.8|2633.8|2637.2|2633.2|11
1647258270000|2022-03-14 11:44:30|2638|2634|2638.5|2634.5|2638.5|2634.5|2638|2634|0
1647258280000|2022-03-14 11:44:40|2638.8|2634.8|2637.5|2633.5|2638.8|2634.8|2637.5|2633.5|1
1647258290000|2022-03-14 11:44:50|2637.8|2633.8|2637.5|2633.5|2638|2634|2637.5|2633.5|0
1647258300000|2022-03-14 11:45:00|2637.8|2633.8|2638.8|2634.8|2638.8|2634.8|2637.5|2633.5|12
1647258310000|2022-03-14 11:45:10|2639.5|2635.5|2638.8|2634.8|2639.5|2635.5|2638.8|2634.8|0
1647258320000|2022-03-14 11:45:20|2638.5|2634.5|2638.2|2634.2|2638.5|2634.5|2638.2|2634.2|1
1647258330000|2022-03-14 11:45:30|2638.5|2634.5|2638.8|2634.8|2638.8|2634.8|2638.5|2634.5|0
1647258350000|2022-03-14 11:45:50|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|0
1647258360000|2022-03-14 11:46:00|2637.5|2633.5|2638.5|2634.5|2638.5|2634.5|2637.5|2633.5|2
1647258390000|2022-03-14 11:46:30|2639|2635|2638|2634|2639|2635|2638|2634|1
1647258410000|2022-03-14 11:46:50|2637.8|2633.8|2638.8|2634.8|2638.8|2634.8|2637.8|2633.8|2
1647258420000|2022-03-14 11:47:00|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|0
1647258430000|2022-03-14 11:47:10|2638|2634|2638|2634|2638|2634|2638|2634|1
1647258440000|2022-03-14 11:47:20|2638.5|2634.5|2638|2634|2638.5|2634.5|2638|2634|1
1647258450000|2022-03-14 11:47:30|2637.8|2633.8|2638|2634|2638.5|2634.5|2637.8|2633.8|1
1647258460000|2022-03-14 11:47:40|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|0
1647258470000|2022-03-14 11:47:50|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|0
1647258570000|2022-03-14 11:49:30|2639.8|2635.8|2640.2|2636.2|2640.2|2636.2|2639.5|2635.5|1
1647258580000|2022-03-14 11:49:40|2639.8|2635.8|2640.3|2636.3|2641.2|2637.2|2639.8|2635.8|4
1647258640000|2022-03-14 11:50:40|2639.8|2635.8|2640|2636|2640|2636|2639.8|2635.8|6
1647258650000|2022-03-14 11:50:50|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|0
1647258670000|2022-03-14 11:51:10|2640|2636|2640.3|2636.3|2640.3|2636.3|2639.8|2635.8|2
1647258680000|2022-03-14 11:51:20|2640.7|2636.7|2640.5|2636.5|2640.7|2636.7|2640.5|2636.5|2
1647258690000|2022-03-14 11:51:30|2640.3|2636.3|2640.5|2636.5|2640.5|2636.5|2640.3|2636.3|3
1647258700000|2022-03-14 11:51:40|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|0
1647258710000|2022-03-14 11:51:50|2640.5|2636.5|2640.3|2636.3|2640.5|2636.5|2640.3|2636.3|1
1647258750000|2022-03-14 11:52:30|2639.8|2635.8|2640.3|2636.3|2640.3|2636.3|2639.8|2635.8|5
1647258760000|2022-03-14 11:52:40|2639.3|2635.3|2639.3|2635.3|2640.3|2636.3|2639.3|2635.3|2
1647258770000|2022-03-14 11:52:50|2639.5|2635.5|2640.3|2636.3|2640.3|2636.3|2639.5|2635.5|0
1647258820000|2022-03-14 11:53:40|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|3
1647258840000|2022-03-14 11:54:00|2640.3|2636.3|2640.3|2636.3|2640.8|2636.8|2640|2636|13
1647258850000|2022-03-14 11:54:10|2640|2636|2640|2636|2640|2636|2640|2636|0
1647258880000|2022-03-14 11:54:40|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2
1647258900000|2022-03-14 11:55:00|2640.8|2636.8|2642.8|2638.8|2642.8|2638.8|2640.8|2636.8|6
1647258910000|2022-03-14 11:55:10|2642|2638|2642.3|2638.3|2642.3|2638.3|2642|2638|0
1647258920000|2022-03-14 11:55:20|2642.5|2638.5|2642.8|2638.8|2642.8|2638.8|2642.5|2638.5|1
1647258940000|2022-03-14 11:55:40|2642.3|2638.3|2642.5|2638.5|2642.5|2638.5|2642.3|2638.3|0
1647258960000|2022-03-14 11:56:00|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|0
1647258990000|2022-03-14 11:56:30|2642.5|2638.5|2643.5|2639.5|2644|2640|2642.5|2638.5|2
1647259000000|2022-03-14 11:56:40|2643.8|2639.8|2644|2640|2644|2640|2643.8|2639.8|0
1647259010000|2022-03-14 11:56:50|2643.6|2639.6|2643|2639|2643.6|2639.6|2643|2639|1
1647259060000|2022-03-14 11:57:40|2642.8|2638.8|2642.5|2638.5|2642.8|2638.8|2642.5|2638.5|3
1647259070000|2022-03-14 11:57:50|2643|2639|2642.5|2638.5|2643|2639|2642.5|2638.5|1
1647259080000|2022-03-14 11:58:00|2643|2639|2643|2639|2643|2639|2643|2639|0
1647259090000|2022-03-14 11:58:10|2643.3|2639.3|2643.5|2639.5|2644|2640|2643.3|2639.3|5
1647259150000|2022-03-14 11:59:10|2643|2639|2643|2639|2643|2639|2643|2639|0
1647259160000|2022-03-14 11:59:20|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|2641.8|2637.8|1
1647259170000|2022-03-14 11:59:30|2643|2639|2643|2639|2643|2639|2643|2639|0
1647259190000|2022-03-14 11:59:50|2642.6|2638.6|2643|2639|2643|2639|2642|2638|3
1647259200000|2022-03-14 12:00:00|2646|2642|2645.5|2641.5|2646.8|2642.8|2645.5|2641.5|25
1647259210000|2022-03-14 12:00:10|2645.3|2641.3|2644.3|2640.3|2645.3|2641.3|2644|2640|16
1647259220000|2022-03-14 12:00:20|2644|2640|2644|2640|2645|2641|2644|2640|10
1647259230000|2022-03-14 12:00:30|2644.3|2640.3|2643.5|2639.5|2644.3|2640.3|2643.5|2639.5|3
1647259240000|2022-03-14 12:00:40|2643.8|2639.8|2644|2640|2644|2640|2643.8|2639.8|0
1647259250000|2022-03-14 12:00:50|2643.8|2639.8|2644|2640|2644|2640|2643.8|2639.8|4
1647259260000|2022-03-14 12:01:00|2643.8|2639.8|2643.5|2639.5|2644.8|2640.8|2643.3|2639.3|38
1647259270000|2022-03-14 12:01:10|2643.3|2639.3|2644|2640|2644|2640|2642.8|2638.8|19
1647259280000|2022-03-14 12:01:20|2644.7|2640.7|2646.5|2642.5|2646.6|2642.6|2644|2640|30
1647259290000|2022-03-14 12:01:30|2646.3|2642.3|2647.5|2643.5|2647.5|2643.5|2646.3|2642.3|12
1647259300000|2022-03-14 12:01:40|2646.8|2642.8|2647.3|2643.3|2647.3|2643.3|2646.8|2642.8|13
1647259310000|2022-03-14 12:01:50|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|3
1647259320000|2022-03-14 12:02:00|2647|2643|2645|2641|2647|2643|2644.8|2640.8|25
1647259330000|2022-03-14 12:02:10|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|0
1647259340000|2022-03-14 12:02:20|2645.5|2641.5|2644.2|2640.2|2645.5|2641.5|2644.2|2640.2|2
1647259350000|2022-03-14 12:02:30|2644|2640|2643.5|2639.5|2644|2640|2643.5|2639.5|8
1647259360000|2022-03-14 12:02:40|||||||||2
1647259380000|2022-03-14 12:03:00|2641.9|2637.9|2641.5|2637.5|2641.9|2637.9|2641.5|2637.5|4
1647259390000|2022-03-14 12:03:10|2641.2|2637.2|2641.5|2637.5|2641.9|2637.9|2641|2637|9
1647259410000|2022-03-14 12:03:30|2641.7|2637.7|2642.2|2638.2|2642.2|2638.2|2641.7|2637.7|1
1647259420000|2022-03-14 12:03:40|2642.5|2638.5|2642.2|2638.2|2642.7|2638.7|2642|2638|4
1647259440000|2022-03-14 12:04:00|2642|2638|2642|2638|2642|2638|2642|2638|0
1647259450000|2022-03-14 12:04:10|2641.7|2637.7|2640.5|2636.5|2641.7|2637.7|2640.5|2636.5|3
1647259470000|2022-03-14 12:04:30|||||||||3
1647259500000|2022-03-14 12:05:00|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|5
1647259520000|2022-03-14 12:05:20|||||||||1
1647259530000|2022-03-14 12:05:30|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|1
1647259540000|2022-03-14 12:05:40|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|0
1647259550000|2022-03-14 12:05:50|2639.5|2635.5|2638.2|2634.2|2639.5|2635.5|2638.2|2634.2|7
1647259560000|2022-03-14 12:06:00|2639|2635|2638.2|2634.2|2639|2635|2637|2633|18
1647259580000|2022-03-14 12:06:20|2638.5|2634.5|2637.7|2633.7|2639.5|2635.5|2637.7|2633.7|21
1647259590000|2022-03-14 12:06:30|2637.5|2633.5|2637.4|2633.4|2637.7|2633.7|2637.4|2633.4|4
1647259600000|2022-03-14 12:06:40|2636.5|2632.5|2635.2|2631.2|2636.5|2632.5|2635.2|2631.2|6
1647259620000|2022-03-14 12:07:00|2635.5|2631.5|2636.5|2632.5|2637|2633|2635.5|2631.5|7
1647259630000|2022-03-14 12:07:10|2636.7|2632.7|2636.2|2632.2|2636.7|2632.7|2636.2|2632.2|12
1647259660000|2022-03-14 12:07:40|2636.4|2632.4|2635.2|2631.2|2637.5|2633.5|2635.2|2631.2|12
1647259670000|2022-03-14 12:07:50|||||||||2
1647259680000|2022-03-14 12:08:00|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635.2|2631.2|0
1647259710000|2022-03-14 12:08:30|2633.9|2629.9|2634.5|2630.5|2634.5|2630.5|2633.9|2629.9|2
1647259740000|2022-03-14 12:09:00|2634.9|2630.9|2635.2|2631.2|2635.2|2631.2|2634.9|2630.9|2
1647259750000|2022-03-14 12:09:10|2634.7|2630.7|2635.5|2631.5|2635.5|2631.5|2634.7|2630.7|1
1647259760000|2022-03-14 12:09:20|2635.7|2631.7|2635.5|2631.5|2635.7|2631.7|2635.5|2631.5|1
1647259770000|2022-03-14 12:09:30|2636.2|2632.2|2635|2631|2636.2|2632.2|2634.2|2630.2|10
1647259780000|2022-03-14 12:09:40|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|0
1647259790000|2022-03-14 12:09:50|2635.5|2631.5|2635.2|2631.2|2636.2|2632.2|2635.2|2631.2|2
1647259800000|2022-03-14 12:10:00|2634.5|2630.5|2635|2631|2635|2631|2634.5|2630.5|0
1647259810000|2022-03-14 12:10:10|2635.6|2631.6|2636.2|2632.2|2636.2|2632.2|2635.6|2631.6|5
1647259840000|2022-03-14 12:10:40|2636.5|2632.5|2637.2|2633.2|2637.2|2633.2|2636.5|2632.5|1
1647259850000|2022-03-14 12:10:50|2637.6|2633.6|2637.9|2633.9|2638.2|2634.2|2637.6|2633.6|4
1647259860000|2022-03-14 12:11:00|2637.5|2633.5|2637.7|2633.7|2637.9|2633.9|2637.5|2633.5|2
1647259900000|2022-03-14 12:11:40|2638.1|2634.1|2638.7|2634.7|2638.7|2634.7|2638.1|2634.1|5
1647259920000|2022-03-14 12:12:00|2637.9|2633.9|2637.5|2633.5|2637.9|2633.9|2637.5|2633.5|5
1647259930000|2022-03-14 12:12:10|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|0
1647259940000|2022-03-14 12:12:20|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|5
1647259950000|2022-03-14 12:12:30|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|1
1647259960000|2022-03-14 12:12:40|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|0
1647259980000|2022-03-14 12:13:00|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|7
1647259990000|2022-03-14 12:13:10|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|0
1647260010000|2022-03-14 12:13:30|2638.2|2634.2|2638.5|2634.5|2638.5|2634.5|2638.2|2634.2|1
1647260020000|2022-03-14 12:13:40|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|0
1647260050000|2022-03-14 12:14:10|2638.3|2634.3|2638.2|2634.2|2638.3|2634.3|2637.5|2633.5|2
1647260060000|2022-03-14 12:14:20|2638.5|2634.5|2640|2636|2640|2636|2638.5|2634.5|6
1647260070000|2022-03-14 12:14:30|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|0
1647260100000|2022-03-14 12:15:00|2640.9|2636.9|2640|2636|2641.5|2637.5|2640|2636|5
1647260130000|2022-03-14 12:15:30|2639.7|2635.7|2639.5|2635.5|2639.7|2635.7|2639.5|2635.5|0
1647260170000|2022-03-14 12:16:10|2639.2|2635.2|2638.5|2634.5|2639.2|2635.2|2638.2|2634.2|1
1647260220000|2022-03-14 12:17:00|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|1
1647260340000|2022-03-14 12:19:00|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|0
1647260390000|2022-03-14 12:19:50|2639.1|2635.1|2637.5|2633.5|2639.1|2635.1|2637.5|2633.5|10
1647260400000|2022-03-14 12:20:00|2635.5|2631.5|2635.5|2631.5|2636|2632|2635.5|2631.5|7
1647260440000|2022-03-14 12:20:40|||||||||1
1647260480000|2022-03-14 12:21:20|||||||||1
1647260500000|2022-03-14 12:21:40|2635.7|2631.7|2634.5|2630.5|2636.5|2632.5|2634.5|2630.5|18
1647260510000|2022-03-14 12:21:50|||||||||2
1647260540000|2022-03-14 12:22:20|||||||||1
1647260580000|2022-03-14 12:23:00|2634.2|2630.2|2633.5|2629.5|2634.2|2630.2|2633.5|2629.5|2
1647260610000|2022-03-14 12:23:30|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|1
1647260620000|2022-03-14 12:23:40|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|0
1647260640000|2022-03-14 12:24:00|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|2634.2|2630.2|1
1647260660000|2022-03-14 12:24:20|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|0
1647260680000|2022-03-14 12:24:40|2632|2628|2632.7|2628.7|2632.7|2628.7|2632|2628|3
1647260690000|2022-03-14 12:24:50|2631.5|2627.5|2631.8|2627.8|2631.8|2627.8|2631.5|2627.5|6
1647260700000|2022-03-14 12:25:00|2631.5|2627.5|2635.2|2631.2|2635.3|2631.3|2631.5|2627.5|10
1647260710000|2022-03-14 12:25:10|2634.7|2630.7|2635.5|2631.5|2635.5|2631.5|2634.5|2630.5|3
1647260720000|2022-03-14 12:25:20|2635.9|2631.9|2636.5|2632.5|2636.5|2632.5|2635.9|2631.9|2
1647260760000|2022-03-14 12:26:00|||||||||10
1647260770000|2022-03-14 12:26:10|||||||||3
1647260780000|2022-03-14 12:26:20|2636.2|2632.2|2636.7|2632.7|2636.7|2632.7|2636|2632|5
1647260790000|2022-03-14 12:26:30|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|14
1647260800000|2022-03-14 12:26:40|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2635.5|2631.5|1
1647260820000|2022-03-14 12:27:00|2636|2632|2636|2632|2636|2632|2636|2632|1
1647260830000|2022-03-14 12:27:10|2636.2|2632.2|2635.5|2631.5|2636.2|2632.2|2635.5|2631.5|1
1647260840000|2022-03-14 12:27:20|2635.2|2631.2|2634.5|2630.5|2635.2|2631.2|2634.2|2630.2|1
1647260850000|2022-03-14 12:27:30|2634.7|2630.7|2635.5|2631.5|2635.7|2631.7|2634.7|2630.7|2
1647260860000|2022-03-14 12:27:40|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|1
1647260870000|2022-03-14 12:27:50|||||||||1
1647260880000|2022-03-14 12:28:00|2635.5|2631.5|2636.5|2632.5|2636.5|2632.5|2635.5|2631.5|7
1647260890000|2022-03-14 12:28:10|2636.2|2632.2|2636.5|2632.5|2636.5|2632.5|2635.8|2631.8|1
1647260900000|2022-03-14 12:28:20|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|1
1647260910000|2022-03-14 12:28:30|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|1
1647260920000|2022-03-14 12:28:40|||||||||106
1647260930000|2022-03-14 12:28:50|2634.8|2630.8|2634.5|2630.5|2634.8|2630.8|2634.2|2630.2|1
1647260940000|2022-03-14 12:29:00|2634.2|2630.2|2636.2|2632.2|2636.2|2632.2|2634.2|2630.2|8
1647260950000|2022-03-14 12:29:10|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|0
1647260960000|2022-03-14 12:29:20|||||||||1
1647260970000|2022-03-14 12:29:30|2636.2|2632.2|2636|2632|2636.5|2632.5|2636|2632|3
1647260990000|2022-03-14 12:29:50|||||||||1
1647261000000|2022-03-14 12:30:00|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|6
1647261010000|2022-03-14 12:30:10|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|1
1647261020000|2022-03-14 12:30:20|||||||||1
1647261040000|2022-03-14 12:30:40|||||||||1
1647261050000|2022-03-14 12:30:50|||||||||1
1647261060000|2022-03-14 12:31:00|2633.5|2629.5|2631.7|2627.7|2633.5|2629.5|2631.7|2627.7|10
1647261070000|2022-03-14 12:31:10|2632.2|2628.2|2632.5|2628.5|2632.5|2628.5|2632.2|2628.2|3
1647261080000|2022-03-14 12:31:20|2632.7|2628.7|2634.2|2630.2|2634.2|2630.2|2632.7|2628.7|4
1647261100000|2022-03-14 12:31:40|||||||||1
1647261110000|2022-03-14 12:31:50|||||||||1
1647261120000|2022-03-14 12:32:00|2634.5|2630.5|2634.2|2630.2|2634.5|2630.5|2634.2|2630.2|2
1647261130000|2022-03-14 12:32:10|2633.9|2629.9|2632.7|2628.7|2633.9|2629.9|2632.7|2628.7|11
1647261150000|2022-03-14 12:32:30|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|0
1647261180000|2022-03-14 12:33:00|2632.6|2628.6|2633.2|2629.2|2633.2|2629.2|2632.6|2628.6|1
1647261190000|2022-03-14 12:33:10|2633.7|2629.7|2634.7|2630.7|2634.7|2630.7|2633.7|2629.7|2
1647261200000|2022-03-14 12:33:20|2635.2|2631.2|2636|2632|2636|2632|2635.2|2631.2|1
1647261210000|2022-03-14 12:33:30|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|0
1647261220000|2022-03-14 12:33:40|2636.5|2632.5|2636|2632|2636.7|2632.7|2636|2632|30
1647261240000|2022-03-14 12:34:00|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|0
1647261250000|2022-03-14 12:34:10|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|3
1647261260000|2022-03-14 12:34:20|2638.5|2634.5|2639.2|2635.2|2639.2|2635.2|2638.5|2634.5|1
1647261270000|2022-03-14 12:34:30|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|0
1647261310000|2022-03-14 12:35:10|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1647261330000|2022-03-14 12:35:30|2641|2637|2641|2637|2641|2637|2641|2637|2
1647261340000|2022-03-14 12:35:40|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|0
1647261350000|2022-03-14 12:35:50|2640.9|2636.9|2641|2637|2641|2637|2640.5|2636.5|1
1647261370000|2022-03-14 12:36:10|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2639.9|2635.9|3
1647261390000|2022-03-14 12:36:30|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|1
1647261400000|2022-03-14 12:36:40|2641|2637|2641|2637|2641|2637|2641|2637|0
1647261430000|2022-03-14 12:37:10|2640.7|2636.7|2641.5|2637.5|2641.5|2637.5|2640.7|2636.7|1
1647261450000|2022-03-14 12:37:30|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|1
1647261470000|2022-03-14 12:37:50|2641.8|2637.8|2640|2636|2641.8|2637.8|2638.5|2634.5|18
1647261480000|2022-03-14 12:38:00|2640.5|2636.5|2641.5|2637.5|2641.5|2637.5|2640.5|2636.5|1
1647261490000|2022-03-14 12:38:10|2641.3|2637.3|2641.2|2637.2|2641.3|2637.3|2641|2637|1
1647261510000|2022-03-14 12:38:30|2640.9|2636.9|2640.7|2636.7|2640.9|2636.9|2640.7|2636.7|0
1647261530000|2022-03-14 12:38:50|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|4
1647261560000|2022-03-14 12:39:20|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|5
1647261610000|2022-03-14 12:40:10|2640.9|2636.9|2641.2|2637.2|2641.2|2637.2|2640.9|2636.9|2
1647261630000|2022-03-14 12:40:30|2641.5|2637.5|2641.7|2637.7|2641.7|2637.7|2641.5|2637.5|0
1647261640000|2022-03-14 12:40:40|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|1
1647261650000|2022-03-14 12:40:50|2641|2637|2641|2637|2641|2637|2641|2637|1
1647261660000|2022-03-14 12:41:00|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1647261680000|2022-03-14 12:41:20|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2
1647261690000|2022-03-14 12:41:30|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2
1647261700000|2022-03-14 12:41:40|2642.7|2638.7|2643.2|2639.2|2643.2|2639.2|2642.5|2638.5|1
1647261730000|2022-03-14 12:42:10|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|0
1647261740000|2022-03-14 12:42:20|2641.5|2637.5|2642.2|2638.2|2642.2|2638.2|2641.5|2637.5|7
1647261760000|2022-03-14 12:42:40|2641.5|2637.5|2641.2|2637.2|2641.5|2637.5|2641.2|2637.2|6
1647261780000|2022-03-14 12:43:00|2641.5|2637.5|2642.2|2638.2|2642.2|2638.2|2641.5|2637.5|0
1647261800000|2022-03-14 12:43:20|2642.8|2638.8|2643.2|2639.2|2643.2|2639.2|2642.8|2638.8|0
1647261860000|2022-03-14 12:44:20|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|4
1647261880000|2022-03-14 12:44:40|2643.4|2639.4|2643.5|2639.5|2643.5|2639.5|2643.2|2639.2|0
1647261900000|2022-03-14 12:45:00|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|3
1647261910000|2022-03-14 12:45:10|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|0
1647261920000|2022-03-14 12:45:20|2643|2639|2642.5|2638.5|2643|2639|2642.5|2638.5|1
1647261930000|2022-03-14 12:45:30|2643|2639|2643|2639|2643|2639|2643|2639|1
1647261940000|2022-03-14 12:45:40|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|0
1647261990000|2022-03-14 12:46:30|2644.5|2640.5|2644.5|2640.5|2644.5|2640.5|2644.5|2640.5|0
1647262000000|2022-03-14 12:46:40|2644.2|2640.2|2644|2640|2644.2|2640.2|2643.8|2639.8|0
1647262020000|2022-03-14 12:47:00|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|0
1647262120000|2022-03-14 12:48:40|||||||||1
1647262140000|2022-03-14 12:49:00|2644|2640|2644|2640|2644|2640|2644|2640|6
1647262150000|2022-03-14 12:49:10|2644.3|2640.3|2644.5|2640.5|2644.5|2640.5|2643.8|2639.8|6
1647262160000|2022-03-14 12:49:20|2644.7|2640.7|2645|2641|2645.3|2641.3|2644.7|2640.7|3
1647262180000|2022-03-14 12:49:40|2643.5|2639.5|2643.8|2639.8|2643.8|2639.8|2643.5|2639.5|6
1647262200000|2022-03-14 12:50:00|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|0
1647262270000|2022-03-14 12:51:10|2643.5|2639.5|2641.7|2637.7|2643.5|2639.5|2641.5|2637.5|6
1647262290000|2022-03-14 12:51:30|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|0
1647262320000|2022-03-14 12:52:00|2641.7|2637.7|2642.8|2638.8|2643.5|2639.5|2641.7|2637.7|6
1647262330000|2022-03-14 12:52:10|2643|2639|2642.7|2638.7|2643|2639|2642.7|2638.7|0
1647262340000|2022-03-14 12:52:20|2643.1|2639.1|2643.2|2639.2|2643.5|2639.5|2643.1|2639.1|1
1647262420000|2022-03-14 12:53:40|2642.5|2638.5|2642.2|2638.2|2642.5|2638.5|2642.2|2638.2|5
1647262440000|2022-03-14 12:54:00|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|1
1647262450000|2022-03-14 12:54:10|2641|2637|2642.2|2638.2|2642.2|2638.2|2641|2637|3
1647262470000|2022-03-14 12:54:30|2642.8|2638.8|2643.2|2639.2|2643.2|2639.2|2642.8|2638.8|0
1647262490000|2022-03-14 12:54:50|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|3
1647262500000|2022-03-14 12:55:00|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|0
1647262510000|2022-03-14 12:55:10|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|1
1647262610000|2022-03-14 12:56:50|2642.2|2638.2|2642.2|2638.2|2642.5|2638.5|2642.2|2638.2|3
1647262620000|2022-03-14 12:57:00|||||||||1
1647262630000|2022-03-14 12:57:10|2641.9|2637.9|2641.5|2637.5|2641.9|2637.9|2641.5|2637.5|0
1647262650000|2022-03-14 12:57:30|2641.7|2637.7|2642.2|2638.2|2642.2|2638.2|2641.7|2637.7|2
1647262660000|2022-03-14 12:57:40|2642.5|2638.5|2643.2|2639.2|2643.2|2639.2|2642.5|2638.5|1
1647262680000|2022-03-14 12:58:00|||||||||2
1647262690000|2022-03-14 12:58:10|2642.9|2638.9|2643.2|2639.2|2643.2|2639.2|2642.8|2638.8|2
1647262700000|2022-03-14 12:58:20|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|5
1647262720000|2022-03-14 12:58:40|||||||||1
1647262730000|2022-03-14 12:58:50|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|13
1647262800000|2022-03-14 13:00:00|2642.5|2638.5|2642.8|2638.8|2642.8|2638.8|2642.5|2638.5|0
1647262810000|2022-03-14 13:00:10|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|0
1647262820000|2022-03-14 13:00:20|2643.5|2639.5|2645|2641|2645.3|2641.3|2643.5|2639.5|9
1647262830000|2022-03-14 13:00:30|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2
1647262840000|2022-03-14 13:00:40|2643.8|2639.8|2644|2640|2644.5|2640.5|2643.8|2639.8|12
1647262860000|2022-03-14 13:01:00|2644.2|2640.2|2645|2641|2645|2641|2644.2|2640.2|1
1647262870000|2022-03-14 13:01:10|2644.8|2640.8|2643.8|2639.8|2644.8|2640.8|2643.5|2639.5|2
1647262890000|2022-03-14 13:01:30|2644|2640|2644|2640|2644|2640|2644|2640|0
1647262900000|2022-03-14 13:01:40|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|0
1647262920000|2022-03-14 13:02:00|2644.8|2640.8|2645|2641|2645|2641|2644.8|2640.8|0
1647262940000|2022-03-14 13:02:20|2644.7|2640.7|2644.5|2640.5|2644.7|2640.7|2644.5|2640.5|0
1647262950000|2022-03-14 13:02:30|2644|2640|2644|2640|2644|2640|2644|2640|5
1647262960000|2022-03-14 13:02:40|2643.8|2639.8|2644|2640|2644|2640|2643.5|2639.5|2
1647262970000|2022-03-14 13:02:50|2643.5|2639.5|2642.5|2638.5|2643.8|2639.8|2642.5|2638.5|3
1647262980000|2022-03-14 13:03:00|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|0
1647262990000|2022-03-14 13:03:10|2644|2640|2644|2640|2644|2640|2644|2640|5
1647263000000|2022-03-14 13:03:20|2643.2|2639.2|2643|2639|2643.5|2639.5|2643|2639|11
1647263010000|2022-03-14 13:03:30|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|0
1647263020000|2022-03-14 13:03:40|2643.3|2639.3|2642.8|2638.8|2643.3|2639.3|2642.8|2638.8|0
1647263040000|2022-03-14 13:04:00|||||||||1
1647263050000|2022-03-14 13:04:10|2643.1|2639.1|2644.5|2640.5|2644.5|2640.5|2643.1|2639.1|2
1647263060000|2022-03-14 13:04:20|2644.8|2640.8|2644.5|2640.5|2644.8|2640.8|2644.5|2640.5|1
1647263100000|2022-03-14 13:05:00|2645|2641|2644.8|2640.8|2645|2641|2644.8|2640.8|2
1647263110000|2022-03-14 13:05:10|2645|2641|2645|2641|2645|2641|2645|2641|1
1647263130000|2022-03-14 13:05:30|2644.8|2640.8|2645.3|2641.3|2645.3|2641.3|2644.8|2640.8|0
1647263140000|2022-03-14 13:05:40|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.1|2642.1|12
1647263170000|2022-03-14 13:06:10|||||||||1
1647263180000|2022-03-14 13:06:20|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|1
1647263190000|2022-03-14 13:06:30|2648.1|2644.1|2647.5|2643.5|2648.3|2644.3|2647.5|2643.5|6
1647263200000|2022-03-14 13:06:40|2646.8|2642.8|2647.3|2643.3|2647.3|2643.3|2646.8|2642.8|0
1647263220000|2022-03-14 13:07:00|2647.9|2643.9|2647.3|2643.3|2648.5|2644.5|2647.3|2643.3|61
1647263230000|2022-03-14 13:07:10|2647.1|2643.1|2647.8|2643.8|2647.8|2643.8|2647.1|2643.1|2
1647263240000|2022-03-14 13:07:20|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|3
1647263250000|2022-03-14 13:07:30|||||||||15
1647263280000|2022-03-14 13:08:00|||||||||1
1647263300000|2022-03-14 13:08:20|||||||||2
1647263310000|2022-03-14 13:08:30|2648.7|2644.7|2650.8|2646.8|2650.8|2646.8|2648.7|2644.7|1
1647263320000|2022-03-14 13:08:40|2650.6|2646.6|2650.1|2646.1|2650.6|2646.6|2650.1|2646.1|4
1647263330000|2022-03-14 13:08:50|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2
1647263340000|2022-03-14 13:09:00|2650.3|2646.3|2651.1|2647.1|2651.1|2647.1|2650.3|2646.3|2
1647263370000|2022-03-14 13:09:30|2651.3|2647.3|2651.1|2647.1|2651.3|2647.3|2651.1|2647.1|1
1647263380000|2022-03-14 13:09:40|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|0
1647263390000|2022-03-14 13:09:50|2651.1|2647.1|2650.8|2646.8|2651.1|2647.1|2650.8|2646.8|2
1647263400000|2022-03-14 13:10:00|2650.1|2646.1|2650.3|2646.3|2650.3|2646.3|2650.1|2646.1|3
1647263420000|2022-03-14 13:10:20|2649.1|2645.1|2647.3|2643.3|2649.1|2645.1|2647.1|2643.1|12
1647263440000|2022-03-14 13:10:40|||||||||1
1647263450000|2022-03-14 13:10:50|2647.6|2643.6|2647.8|2643.8|2647.8|2643.8|2647.6|2643.6|0
1647263460000|2022-03-14 13:11:00|||||||||1
1647263490000|2022-03-14 13:11:30|2648.1|2644.1|2648.3|2644.3|2648.3|2644.3|2648.1|2644.1|2
1647263520000|2022-03-14 13:12:00|2649.1|2645.1|2649.3|2645.3|2649.3|2645.3|2649.1|2645.1|0
1647263530000|2022-03-14 13:12:10|||||||||2
1647263580000|2022-03-14 13:13:00|||||||||1
1647263610000|2022-03-14 13:13:30|2649.6|2645.6|2650.3|2646.3|2650.3|2646.3|2649.6|2645.6|1
1647263630000|2022-03-14 13:13:50|2650.1|2646.1|2650.3|2646.3|2650.3|2646.3|2650.1|2646.1|1
1647263640000|2022-03-14 13:14:00|2650.1|2646.1|2650.3|2646.3|2650.3|2646.3|2650.1|2646.1|1
1647263660000|2022-03-14 13:14:20|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|0
1647263670000|2022-03-14 13:14:30|2650.3|2646.3|2649.3|2645.3|2650.3|2646.3|2649.3|2645.3|6
1647263680000|2022-03-14 13:14:40|2649.1|2645.1|2646.1|2642.1|2649.1|2645.1|2646.1|2642.1|27
1647263690000|2022-03-14 13:14:50|2645.1|2641.1|2645.3|2641.3|2645.3|2641.3|2645.1|2641.1|5
1647263710000|2022-03-14 13:15:10|2645.1|2641.1|2644.3|2640.3|2645.1|2641.1|2644.3|2640.3|1
1647263730000|2022-03-14 13:15:30|2644.1|2640.1|2644.3|2640.3|2645.1|2641.1|2644.1|2640.1|3
1647263740000|2022-03-14 13:15:40|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|0
1647263770000|2022-03-14 13:16:10|2645.1|2641.1|2644.1|2640.1|2645.1|2641.1|2644.1|2640.1|1
1647263790000|2022-03-14 13:16:30|2644.3|2640.3|2644.8|2640.8|2644.8|2640.8|2644.3|2640.3|3
1647263820000|2022-03-14 13:17:00|2644|2640|2643.8|2639.8|2644|2640|2643.8|2639.8|0
1647263850000|2022-03-14 13:17:30|2643.6|2639.6|2644.6|2640.6|2644.6|2640.6|2643.6|2639.6|2
1647263860000|2022-03-14 13:17:40|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|0
1647263870000|2022-03-14 13:17:50|2644.6|2640.6|2644.4|2640.4|2644.6|2640.6|2644.4|2640.4|1
1647263880000|2022-03-14 13:18:00|2644.6|2640.6|2643.4|2639.4|2644.6|2640.6|2643.4|2639.4|1
1647263890000|2022-03-14 13:18:10|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|0
1647263910000|2022-03-14 13:18:30|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|1
1647263920000|2022-03-14 13:18:40|2642.1|2638.1|2640.8|2636.8|2642.6|2638.6|2640.8|2636.8|7
1647263930000|2022-03-14 13:18:50|2640.3|2636.3|2640.6|2636.6|2640.8|2636.8|2640.3|2636.3|1
1647263940000|2022-03-14 13:19:00|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2
1647263980000|2022-03-14 13:19:40|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|4
1647263990000|2022-03-14 13:19:50|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.5|2636.5|1
1647264000000|2022-03-14 13:20:00|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|0
1647264010000|2022-03-14 13:20:10|2641.3|2637.3|2642.8|2638.8|2642.8|2638.8|2641.3|2637.3|24
1647264040000|2022-03-14 13:20:40|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2641.8|2637.8|0
1647264090000|2022-03-14 13:21:30|2641.9|2637.9|2641.6|2637.6|2641.9|2637.9|2641.6|2637.6|2
1647264100000|2022-03-14 13:21:40|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|0
1647264120000|2022-03-14 13:22:00|2642.1|2638.1|2642.8|2638.8|2642.8|2638.8|2642.1|2638.1|2
1647264170000|2022-03-14 13:22:50|2643.1|2639.1|2642.8|2638.8|2643.1|2639.1|2642.8|2638.8|1
1647264180000|2022-03-14 13:23:00|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|1
1647264240000|2022-03-14 13:24:00|2643.3|2639.3|2644.4|2640.4|2644.4|2640.4|2643.3|2639.3|2
1647264250000|2022-03-14 13:24:10|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|0
1647264270000|2022-03-14 13:24:30|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|1
1647264280000|2022-03-14 13:24:40|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|0
1647264300000|2022-03-14 13:25:00|2644.3|2640.3|2644.8|2640.8|2644.8|2640.8|2644.1|2640.1|1
1647264310000|2022-03-14 13:25:10|2645.1|2641.1|2646.1|2642.1|2646.1|2642.1|2645.1|2641.1|5
1647264320000|2022-03-14 13:25:20|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|3
1647264370000|2022-03-14 13:26:10|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|1
1647264380000|2022-03-14 13:26:20|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2643.8|2639.8|9
1647264390000|2022-03-14 13:26:30|2644.3|2640.3|2644.8|2640.8|2644.8|2640.8|2644.3|2640.3|1
1647264410000|2022-03-14 13:26:50|2645.1|2641.1|2645.1|2641.1|2645.3|2641.3|2645|2641|1
1647264420000|2022-03-14 13:27:00|2645.3|2641.3|2646.1|2642.1|2646.1|2642.1|2645.3|2641.3|2
1647264430000|2022-03-14 13:27:10|2645.9|2641.9|2645.1|2641.1|2645.9|2641.9|2645|2641|5
1647264450000|2022-03-14 13:27:30|2645.3|2641.3|2645.1|2641.1|2645.3|2641.3|2643.6|2639.6|4
1647264460000|2022-03-14 13:27:40|2645.3|2641.3|2645.8|2641.8|2645.8|2641.8|2645.3|2641.3|1
1647264470000|2022-03-14 13:27:50|||||||||1
1647264480000|2022-03-14 13:28:00|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|1
1647264490000|2022-03-14 13:28:10|2647.1|2643.1|2647.3|2643.3|2648.3|2644.3|2646.9|2642.9|17
1647264500000|2022-03-14 13:28:20|2646.8|2642.8|2647.1|2643.1|2647.1|2643.1|2646.8|2642.8|0
1647264510000|2022-03-14 13:28:30|2647.3|2643.3|2648.3|2644.3|2648.3|2644.3|2647.3|2643.3|1
1647264520000|2022-03-14 13:28:40|||||||||4
1647264530000|2022-03-14 13:28:50|||||||||3
1647264550000|2022-03-14 13:29:10|2649.3|2645.3|2650|2646|2650.3|2646.3|2649.3|2645.3|6
1647264560000|2022-03-14 13:29:20|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|0
1647264570000|2022-03-14 13:29:30|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2648.8|2644.8|6
1647264580000|2022-03-14 13:29:40|||||||||1
1647264590000|2022-03-14 13:29:50|||||||||7
1647264600000|2022-03-14 13:30:00|2650.3|2646.3|2651.3|2647.3|2651.3|2647.3|2650.3|2646.3|4
1647264610000|2022-03-14 13:30:10|2650.8|2646.8|2651.3|2647.3|2651.3|2647.3|2650.8|2646.8|1
1647264640000|2022-03-14 13:30:40|2652.3|2648.3|2651.3|2647.3|2652.3|2648.3|2649.8|2645.8|8
1647264650000|2022-03-14 13:30:50|||||||||1
1647264660000|2022-03-14 13:31:00|2651.9|2647.9|2651.8|2647.8|2651.9|2647.9|2651.8|2647.8|5
1647264670000|2022-03-14 13:31:10|||||||||1
1647264680000|2022-03-14 13:31:20|2650.8|2646.8|2650.6|2646.6|2651.3|2647.3|2650.6|2646.6|13
1647264690000|2022-03-14 13:31:30|2650.8|2646.8|2650.3|2646.3|2650.8|2646.8|2650.3|2646.3|0
1647264700000|2022-03-14 13:31:40|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|2
1647264710000|2022-03-14 13:31:50|2650.3|2646.3|2650.8|2646.8|2650.8|2646.8|2650.3|2646.3|5
1647264720000|2022-03-14 13:32:00|2651.1|2647.1|2651.8|2647.8|2651.8|2647.8|2651.1|2647.1|1
1647264730000|2022-03-14 13:32:10|||||||||1
1647264740000|2022-03-14 13:32:20|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2
1647264750000|2022-03-14 13:32:30|2650.3|2646.3|2650.6|2646.6|2650.6|2646.6|2650.3|2646.3|5
1647264760000|2022-03-14 13:32:40|2651.1|2647.1|2651.3|2647.3|2651.3|2647.3|2651.1|2647.1|1
1647264770000|2022-03-14 13:32:50|2651|2647|2651.3|2647.3|2651.3|2647.3|2651|2647|0
1647264780000|2022-03-14 13:33:00|||||||||1
1647264790000|2022-03-14 13:33:10|2650.8|2646.8|2651.8|2647.8|2651.8|2647.8|2650.8|2646.8|8
1647264820000|2022-03-14 13:33:40|2651.5|2647.5|2651.3|2647.3|2651.5|2647.5|2651.3|2647.3|0
1647264830000|2022-03-14 13:33:50|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2
1647264840000|2022-03-14 13:34:00|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.3|2647.3|2
1647264860000|2022-03-14 13:34:20|||||||||1
1647264880000|2022-03-14 13:34:40|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|1
1647264890000|2022-03-14 13:34:50|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|1
1647264900000|2022-03-14 13:35:00|2650.6|2646.6|2651.8|2647.8|2651.8|2647.8|2650.6|2646.6|4
1647264920000|2022-03-14 13:35:20|||||||||1
1647264930000|2022-03-14 13:35:30|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|3
1647264940000|2022-03-14 13:35:40|2651.8|2647.8|2651.3|2647.3|2651.8|2647.8|2651.3|2647.3|4
1647264950000|2022-03-14 13:35:50|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|11
1647264960000|2022-03-14 13:36:00|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.5|2644.5|2
1647264970000|2022-03-14 13:36:10|2648.6|2644.6|2648.3|2644.3|2648.6|2644.6|2648.3|2644.3|5
1647264980000|2022-03-14 13:36:20|2648.6|2644.6|2648.8|2644.8|2648.8|2644.8|2648.3|2644.3|2
1647264990000|2022-03-14 13:36:30|||||||||2
1647265000000|2022-03-14 13:36:40|2648.5|2644.5|2648.3|2644.3|2648.5|2644.5|2648.3|2644.3|0
1647265020000|2022-03-14 13:37:00|||||||||1
1647265040000|2022-03-14 13:37:20|||||||||2
1647265050000|2022-03-14 13:37:30|2648.8|2644.8|2649.3|2645.3|2649.3|2645.3|2648.8|2644.8|11
1647265060000|2022-03-14 13:37:40|2650.1|2646.1|2650.8|2646.8|2650.8|2646.8|2650.1|2646.1|20
1647265080000|2022-03-14 13:38:00|2651.1|2647.1|2651.6|2647.6|2651.9|2647.9|2651.1|2647.1|2
1647265090000|2022-03-14 13:38:10|2651.3|2647.3|2651.6|2647.6|2651.6|2647.6|2651.3|2647.3|0
1647265100000|2022-03-14 13:38:20|2651.3|2647.3|2651.3|2647.3|2651.6|2647.6|2651.1|2647.1|8
1647265110000|2022-03-14 13:38:30|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|1
1647265130000|2022-03-14 13:38:50|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|1
1647265140000|2022-03-14 13:39:00|2651.1|2647.1|2650.3|2646.3|2651.1|2647.1|2650.3|2646.3|11
1647265160000|2022-03-14 13:39:20|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2
1647265170000|2022-03-14 13:39:30|2651.1|2647.1|2651.3|2647.3|2651.3|2647.3|2651.1|2647.1|5
1647265200000|2022-03-14 13:40:00|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|3
1647265210000|2022-03-14 13:40:10|2651.5|2647.5|2651.3|2647.3|2651.5|2647.5|2651.3|2647.3|0
1647265230000|2022-03-14 13:40:30|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|4
1647265240000|2022-03-14 13:40:40|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|0
1647265280000|2022-03-14 13:41:20|||||||||1
1647265310000|2022-03-14 13:41:50|||||||||1
1647265330000|2022-03-14 13:42:10|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|1
1647265340000|2022-03-14 13:42:20|2651.1|2647.1|2651|2647|2651.1|2647.1|2651|2647|1
1647265350000|2022-03-14 13:42:30|2650.8|2646.8|2651.3|2647.3|2651.3|2647.3|2650.8|2646.8|0
1647265360000|2022-03-14 13:42:40|||||||||1
1647265380000|2022-03-14 13:43:00|2650.8|2646.8|2652.1|2648.1|2652.1|2648.1|2650.8|2646.8|5
1647265390000|2022-03-14 13:43:10|2652.3|2648.3|2652.8|2648.8|2652.8|2648.8|2652.3|2648.3|8
1647265410000|2022-03-14 13:43:30|2652.5|2648.5|2652.3|2648.3|2652.5|2648.5|2652.3|2648.3|0
1647265460000|2022-03-14 13:44:20|||||||||1
1647265480000|2022-03-14 13:44:40|2651.9|2647.9|2651.3|2647.3|2651.9|2647.9|2651.3|2647.3|6
1647265490000|2022-03-14 13:44:50|||||||||1
1647265500000|2022-03-14 13:45:00|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|5
1647265510000|2022-03-14 13:45:10|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2
1647265530000|2022-03-14 13:45:30|2651.5|2647.5|2651.8|2647.8|2651.8|2647.8|2651.3|2647.3|3
1647265540000|2022-03-14 13:45:40|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|0
1647265550000|2022-03-14 13:45:50|2650.3|2646.3|2650.8|2646.8|2650.8|2646.8|2650.3|2646.3|9
1647265560000|2022-03-14 13:46:00|||||||||1
1647265570000|2022-03-14 13:46:10|2650.5|2646.5|2650|2646|2650.5|2646.5|2650|2646|2
1647265580000|2022-03-14 13:46:20|2649.8|2645.8|2645.3|2641.3|2649.8|2645.8|2645.3|2641.3|23
1647265590000|2022-03-14 13:46:30|||||||||5
1647265610000|2022-03-14 13:46:50|2644.8|2640.8|2645.3|2641.3|2645.3|2641.3|2644.8|2640.8|1
1647265620000|2022-03-14 13:47:00|||||||||2
1647265630000|2022-03-14 13:47:10|2643.8|2639.8|2643.6|2639.6|2643.8|2639.8|2643.1|2639.1|4
1647265640000|2022-03-14 13:47:20|2643|2639|2643.8|2639.8|2643.9|2639.9|2643|2639|145
1647265650000|2022-03-14 13:47:30|2645.3|2641.3|2644.3|2640.3|2645.3|2641.3|2644.3|2640.3|63
1647265660000|2022-03-14 13:47:40|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|1
1647265680000|2022-03-14 13:48:00|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|1
1647265690000|2022-03-14 13:48:10|2643.4|2639.4|2643.6|2639.6|2643.6|2639.6|2643.3|2639.3|3
1647265700000|2022-03-14 13:48:20|2643.8|2639.8|2644.8|2640.8|2644.8|2640.8|2643.8|2639.8|10
1647265710000|2022-03-14 13:48:30|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|1
1647265720000|2022-03-14 13:48:40|2643.5|2639.5|2642.8|2638.8|2643.5|2639.5|2642.8|2638.8|1
1647265730000|2022-03-14 13:48:50|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2
1647265740000|2022-03-14 13:49:00|2642.1|2638.1|2641.1|2637.1|2642.1|2638.1|2641.1|2637.1|3
1647265750000|2022-03-14 13:49:10|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2639.8|2635.8|3
1647265760000|2022-03-14 13:49:20|2640.8|2636.8|2641.6|2637.6|2641.6|2637.6|2640.8|2636.8|2
1647265770000|2022-03-14 13:49:30|2640.7|2636.7|2639.6|2635.6|2640.7|2636.7|2639.6|2635.6|11
1647265780000|2022-03-14 13:49:40|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|0
1647265790000|2022-03-14 13:49:50|2640.3|2636.3|2641.6|2637.6|2641.6|2637.6|2640.3|2636.3|2
1647265810000|2022-03-14 13:50:10|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|0
1647265820000|2022-03-14 13:50:20|2641.5|2637.5|2641.1|2637.1|2641.5|2637.5|2641.1|2637.1|0
1647265830000|2022-03-14 13:50:30|2641.4|2637.4|2641.8|2637.8|2641.8|2637.8|2641.4|2637.4|1
1647265840000|2022-03-14 13:50:40|2642.1|2638.1|2642.8|2638.8|2642.8|2638.8|2642.1|2638.1|1
1647265850000|2022-03-14 13:50:50|2642.1|2638.1|2641.8|2637.8|2642.1|2638.1|2641.8|2637.8|0
1647265860000|2022-03-14 13:51:00|2641.4|2637.4|2641.8|2637.8|2641.8|2637.8|2641.4|2637.4|2
1647265870000|2022-03-14 13:51:10|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|0
1647265880000|2022-03-14 13:51:20|2641.1|2637.1|2641.6|2637.6|2641.6|2637.6|2641.1|2637.1|1
1647265890000|2022-03-14 13:51:30|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|0
1647265910000|2022-03-14 13:51:50|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|1
1647265920000|2022-03-14 13:52:00|2641.8|2637.8|2641.8|2637.8|2642.1|2638.1|2641.8|2637.8|2
1647265940000|2022-03-14 13:52:20|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|0
1647265960000|2022-03-14 13:52:40|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|5
1647265980000|2022-03-14 13:53:00|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|1
1647265990000|2022-03-14 13:53:10|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2
1647266010000|2022-03-14 13:53:30|2641.4|2637.4|2642.1|2638.1|2642.1|2638.1|2641.4|2637.4|3
1647266030000|2022-03-14 13:53:50|2643.1|2639.1|2644.1|2640.1|2644.1|2640.1|2643.1|2639.1|7
1647266040000|2022-03-14 13:54:00|||||||||1
1647266060000|2022-03-14 13:54:20|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|0
1647266080000|2022-03-14 13:54:40|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|0
1647266140000|2022-03-14 13:55:40|2645.1|2641.1|2645.9|2641.9|2645.9|2641.9|2645.1|2641.1|14
1647266150000|2022-03-14 13:55:50|2646.1|2642.1|2645.8|2641.8|2646.1|2642.1|2645.8|2641.8|10
1647266160000|2022-03-14 13:56:00|2646.1|2642.1|2644.4|2640.4|2646.1|2642.1|2644.4|2640.4|4
1647266170000|2022-03-14 13:56:10|2644.3|2640.3|2645.3|2641.3|2647.1|2643.1|2644.3|2640.3|18
1647266180000|2022-03-14 13:56:20|2645.8|2641.8|2645.3|2641.3|2645.8|2641.8|2645.3|2641.3|7
1647266190000|2022-03-14 13:56:30|2645.8|2641.8|2645.5|2641.5|2645.8|2641.8|2645.3|2641.3|4
1647266200000|2022-03-14 13:56:40|2645.6|2641.6|2645.3|2641.3|2645.8|2641.8|2644.8|2640.8|3
1647266210000|2022-03-14 13:56:50|2645.1|2641.1|2646.1|2642.1|2646.8|2642.8|2645.1|2641.1|8
1647266220000|2022-03-14 13:57:00|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.1|2642.1|2
1647266230000|2022-03-14 13:57:10|2644.8|2640.8|2645.3|2641.3|2645.8|2641.8|2644.8|2640.8|6
1647266240000|2022-03-14 13:57:20|2645.1|2641.1|2646.8|2642.8|2646.8|2642.8|2645.1|2641.1|6
1647266250000|2022-03-14 13:57:30|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2646.8|2642.8|0
1647266260000|2022-03-14 13:57:40|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|0
1647266280000|2022-03-14 13:58:00|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|0
1647266290000|2022-03-14 13:58:10|2647.6|2643.6|2646.3|2642.3|2647.6|2643.6|2646.3|2642.3|4
1647266300000|2022-03-14 13:58:20|2646.1|2642.1|2646.3|2642.3|2646.3|2642.3|2645.8|2641.8|5
1647266330000|2022-03-14 13:58:50|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|5
1647266400000|2022-03-14 14:00:00|2647.5|2643.5|2648.8|2644.8|2650.1|2646.1|2647.5|2643.5|8
1647266420000|2022-03-14 14:00:20|2648.1|2644.1|2650.3|2646.3|2650.6|2646.6|2648.1|2644.1|37
1647266430000|2022-03-14 14:00:30|2650.1|2646.1|2648.1|2644.1|2650.1|2646.1|2648.1|2644.1|8
1647266440000|2022-03-14 14:00:40|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|2648.8|2644.8|3
1647266450000|2022-03-14 14:00:50|2649.3|2645.3|2649.6|2645.6|2649.6|2645.6|2649.3|2645.3|6
1647266460000|2022-03-14 14:01:00|2649.1|2645.1|2650.6|2646.6|2650.6|2646.6|2649.1|2645.1|9
1647266480000|2022-03-14 14:01:20|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|1
1647266490000|2022-03-14 14:01:30|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|0
1647266500000|2022-03-14 14:01:40|2650.1|2646.1|2650.8|2646.8|2650.8|2646.8|2650.1|2646.1|0
1647266510000|2022-03-14 14:01:50|2651.1|2647.1|2651.6|2647.6|2651.6|2647.6|2651.1|2647.1|1
1647266530000|2022-03-14 14:02:10|2652.4|2648.4|2654.1|2650.1|2654.1|2650.1|2652.4|2648.4|8
1647266540000|2022-03-14 14:02:20|2655.3|2651.3|2656.1|2652.1|2656.1|2652.1|2655.3|2651.3|7
1647266550000|2022-03-14 14:02:30|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|42
1647266560000|2022-03-14 14:02:40|2655.3|2651.3|2654.1|2650.1|2655.3|2651.3|2654.1|2650.1|4
1647266570000|2022-03-14 14:02:50|2654.3|2650.3|2653.4|2649.4|2654.3|2650.3|2653.4|2649.4|5
1647266580000|2022-03-14 14:03:00|2653.6|2649.6|2653.8|2649.8|2653.9|2649.9|2653.1|2649.1|1
1647266590000|2022-03-14 14:03:10|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|0
1647266600000|2022-03-14 14:03:20|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2
1647266610000|2022-03-14 14:03:30|2654.8|2650.8|2654.1|2650.1|2654.8|2650.8|2654.1|2650.1|2
1647266620000|2022-03-14 14:03:40|||||||||1
1647266640000|2022-03-14 14:04:00|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|5
1647266660000|2022-03-14 14:04:20|2655.1|2651.1|2652.8|2648.8|2655.3|2651.3|2652.8|2648.8|1
1647266670000|2022-03-14 14:04:30|2652.6|2648.6|2653.8|2649.8|2653.8|2649.8|2652.6|2648.6|2
1647266680000|2022-03-14 14:04:40|2654.3|2650.3|2654.1|2650.1|2654.8|2650.8|2654.1|2650.1|3
1647266700000|2022-03-14 14:05:00|2654.6|2650.6|2655.1|2651.1|2655.1|2651.1|2654.6|2650.6|2
1647266710000|2022-03-14 14:05:10|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|0
1647266730000|2022-03-14 14:05:30|2655.1|2651.1|2656.3|2652.3|2656.3|2652.3|2655.1|2651.1|36
1647266750000|2022-03-14 14:05:50|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|23
1647266760000|2022-03-14 14:06:00|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|0
1647266770000|2022-03-14 14:06:10|2657.9|2653.9|2656.1|2652.1|2657.9|2653.9|2656.1|2652.1|20
1647266780000|2022-03-14 14:06:20|2655.6|2651.6|2655.1|2651.1|2655.6|2651.6|2655.1|2651.1|5
1647266790000|2022-03-14 14:06:30|2654.9|2650.9|2652.1|2648.1|2654.9|2650.9|2652.1|2648.1|4
1647266840000|2022-03-14 14:07:20|2650.9|2646.9|2650.1|2646.1|2651.1|2647.1|2650.1|2646.1|7
1647266850000|2022-03-14 14:07:30|2649.9|2645.9|2649.8|2645.8|2649.9|2645.9|2648.1|2644.1|10
1647266860000|2022-03-14 14:07:40|2649.3|2645.3|2649.1|2645.1|2649.3|2645.3|2649.1|2645.1|0
1647266880000|2022-03-14 14:08:00|2648.8|2644.8|2648.3|2644.3|2648.8|2644.8|2648.3|2644.3|1
1647266890000|2022-03-14 14:08:10|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2
1647266930000|2022-03-14 14:08:50|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|0
1647266950000|2022-03-14 14:09:10|2649.1|2645.1|2647.1|2643.1|2649.1|2645.1|2647.1|2643.1|9
1647266960000|2022-03-14 14:09:20|2647.4|2643.4|2648.4|2644.4|2648.4|2644.4|2647.4|2643.4|4
1647266980000|2022-03-14 14:09:40|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|0
1647266990000|2022-03-14 14:09:50|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|0
1647267030000|2022-03-14 14:10:30|2647.9|2643.9|2650.1|2646.1|2650.1|2646.1|2647.9|2643.9|10
1647267040000|2022-03-14 14:10:40|2649.9|2645.9|2649.1|2645.1|2649.9|2645.9|2649.1|2645.1|15
1647267060000|2022-03-14 14:11:00|||||||||2
1647267090000|2022-03-14 14:11:30|||||||||1
1647267100000|2022-03-14 14:11:40|2650.6|2646.6|2651.8|2647.8|2652.1|2648.1|2650.6|2646.6|20
1647267110000|2022-03-14 14:11:50|2651.3|2647.3|2653.1|2649.1|2653.1|2649.1|2651.1|2647.1|16
1647267120000|2022-03-14 14:12:00|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|9
1647267130000|2022-03-14 14:12:10|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|2650.9|2646.9|1
1647267140000|2022-03-14 14:12:20|2651.1|2647.1|2651.1|2647.1|2651.4|2647.4|2650.9|2646.9|2
1647267150000|2022-03-14 14:12:30|2651.4|2647.4|2650.9|2646.9|2651.4|2647.4|2650.9|2646.9|2
1647267160000|2022-03-14 14:12:40|||||||||1
1647267180000|2022-03-14 14:13:00|2651.1|2647.1|2651.1|2647.1|2651.1|2647.1|2651.1|2647.1|1
1647267190000|2022-03-14 14:13:10|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|2650.9|2646.9|0
1647267210000|2022-03-14 14:13:30|2650.3|2646.3|2648.4|2644.4|2650.3|2646.3|2647.1|2643.1|38
1647267220000|2022-03-14 14:13:40|2647.9|2643.9|2647.4|2643.4|2648.1|2644.1|2647.4|2643.4|7
1647267250000|2022-03-14 14:14:10|2647.1|2643.1|2647.4|2643.4|2648.9|2644.9|2647.1|2643.1|21
1647267260000|2022-03-14 14:14:20|2647.1|2643.1|2648.1|2644.1|2648.4|2644.4|2647.1|2643.1|11
1647267270000|2022-03-14 14:14:30|2647.9|2643.9|2647.4|2643.4|2647.9|2643.9|2647.4|2643.4|11
1647267280000|2022-03-14 14:14:40|2647.1|2643.1|2647.4|2643.4|2647.4|2643.4|2646.1|2642.1|11
1647267290000|2022-03-14 14:14:50|2648.1|2644.1|2647.4|2643.4|2648.1|2644.1|2647.4|2643.4|6
1647267300000|2022-03-14 14:15:00|2648.1|2644.1|2647.6|2643.6|2648.1|2644.1|2647.6|2643.6|1
1647267310000|2022-03-14 14:15:10|2648.1|2644.1|2647.4|2643.4|2648.1|2644.1|2647.4|2643.4|1
1647267320000|2022-03-14 14:15:20|2647.1|2643.1|2646.6|2642.6|2647.1|2643.1|2646.6|2642.6|3
1647267330000|2022-03-14 14:15:30|2646.1|2642.1|2646.3|2642.3|2646.6|2642.6|2646.1|2642.1|4
1647267340000|2022-03-14 14:15:40|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|1
1647267350000|2022-03-14 14:15:50|2646.3|2642.3|2646.1|2642.1|2646.3|2642.3|2645.1|2641.1|14
1647267360000|2022-03-14 14:16:00|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|6
1647267370000|2022-03-14 14:16:10|2646.3|2642.3|2645.8|2641.8|2646.3|2642.3|2645.8|2641.8|2
1647267380000|2022-03-14 14:16:20|2646.3|2642.3|2647.8|2643.8|2647.8|2643.8|2646.3|2642.3|1
1647267390000|2022-03-14 14:16:30|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|1
1647267420000|2022-03-14 14:17:00|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|7
1647267430000|2022-03-14 14:17:10|2646.3|2642.3|2646.6|2642.6|2646.6|2642.6|2646.3|2642.3|7
1647267440000|2022-03-14 14:17:20|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|0
1647267450000|2022-03-14 14:17:30|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2
1647267460000|2022-03-14 14:17:40|2648.3|2644.3|2648.1|2644.1|2648.3|2644.3|2648.1|2644.1|1
1647267480000|2022-03-14 14:18:00|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|0
1647267490000|2022-03-14 14:18:10|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|0
1647267510000|2022-03-14 14:18:30|2648.3|2644.3|2649.9|2645.9|2649.9|2645.9|2648.3|2644.3|2
1647267530000|2022-03-14 14:18:50|2649.6|2645.6|2649.1|2645.1|2649.6|2645.6|2649.1|2645.1|1
1647267540000|2022-03-14 14:19:00|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|0
1647267550000|2022-03-14 14:19:10|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|1
1647267580000|2022-03-14 14:19:40|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|20
1647267590000|2022-03-14 14:19:50|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|2
1647267600000|2022-03-14 14:20:00|||||||||1
1647267620000|2022-03-14 14:20:20|2654.1|2650.1|2654.4|2650.4|2654.9|2650.9|2654.1|2650.1|9
1647267640000|2022-03-14 14:20:40|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|1
1647267660000|2022-03-14 14:21:00|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|0
1647267670000|2022-03-14 14:21:10|2654.6|2650.6|2654.6|2650.6|2654.9|2650.9|2654.6|2650.6|2
1647267680000|2022-03-14 14:21:20|2654.4|2650.4|2654.9|2650.9|2654.9|2650.9|2654.4|2650.4|1
1647267700000|2022-03-14 14:21:40|2654.3|2650.3|2654.1|2650.1|2654.3|2650.3|2654.1|2650.1|9
1647267730000|2022-03-14 14:22:10|||||||||10
1647267740000|2022-03-14 14:22:20|||||||||1
1647267750000|2022-03-14 14:22:30|2654.9|2650.9|2654.4|2650.4|2654.9|2650.9|2654.4|2650.4|15
1647267760000|2022-03-14 14:22:40|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|4
1647267770000|2022-03-14 14:22:50|2656.4|2652.4|2656.6|2652.6|2656.9|2652.9|2656.4|2652.4|4
1647267780000|2022-03-14 14:23:00|2656.4|2652.4|2657.9|2653.9|2657.9|2653.9|2656.4|2652.4|5
1647267830000|2022-03-14 14:23:50|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|11
1647267840000|2022-03-14 14:24:00|2657.6|2653.6|2659.9|2655.9|2659.9|2655.9|2657.6|2653.6|54
1647267850000|2022-03-14 14:24:10|2660.7|2656.7|2660.9|2656.9|2660.9|2656.9|2660.7|2656.7|3
1647267860000|2022-03-14 14:24:20|2660.4|2656.4|2659.9|2655.9|2660.4|2656.4|2659.9|2655.9|22
1647267870000|2022-03-14 14:24:30|2659.7|2655.7|2659.4|2655.4|2659.7|2655.7|2658.9|2654.9|2
1647267880000|2022-03-14 14:24:40|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|0
1647267900000|2022-03-14 14:25:00|2658.9|2654.9|2658.3|2654.3|2658.9|2654.9|2658.3|2654.3|2
1647267910000|2022-03-14 14:25:10|2657.9|2653.9|2658.9|2654.9|2658.9|2654.9|2657.9|2653.9|1
1647267930000|2022-03-14 14:25:30|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|2
1647267950000|2022-03-14 14:25:50|2660|2656|2660.9|2656.9|2660.9|2656.9|2660|2656|1
1647267970000|2022-03-14 14:26:10|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|0
1647267980000|2022-03-14 14:26:20|2661.4|2657.4|2661.4|2657.4|2662.1|2658.1|2661.1|2657.1|6
1647267990000|2022-03-14 14:26:30|2660.5|2656.5|2660.1|2656.1|2660.5|2656.5|2659.3|2655.3|3
1647268000000|2022-03-14 14:26:40|2660.6|2656.6|2661.1|2657.1|2661.1|2657.1|2660.6|2656.6|1
1647268010000|2022-03-14 14:26:50|2660.7|2656.7|2660.4|2656.4|2660.7|2656.7|2660.4|2656.4|1
1647268020000|2022-03-14 14:27:00|2660.1|2656.1|2660.1|2656.1|2660.4|2656.4|2660.1|2656.1|0
1647268030000|2022-03-14 14:27:10|2660.9|2656.9|2662.1|2658.1|2662.1|2658.1|2660.9|2656.9|10
1647268040000|2022-03-14 14:27:20|||||||||4
1647268050000|2022-03-14 14:27:30|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|5
1647268060000|2022-03-14 14:27:40|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|0
1647268080000|2022-03-14 14:28:00|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|6
1647268090000|2022-03-14 14:28:10|||||||||2
1647268100000|2022-03-14 14:28:20|2662.3|2658.3|2662.8|2658.8|2662.8|2658.8|2662.3|2658.3|6
1647268120000|2022-03-14 14:28:40|2662.3|2658.3|2662.8|2658.8|2662.8|2658.8|2662.3|2658.3|2
1647268130000|2022-03-14 14:28:50|2662.3|2658.3|2662.1|2658.1|2662.3|2658.3|2661.8|2657.8|2
1647268140000|2022-03-14 14:29:00|2662.4|2658.4|2661.3|2657.3|2663.1|2659.1|2661.3|2657.3|11
1647268150000|2022-03-14 14:29:10|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|2
1647268170000|2022-03-14 14:29:30|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|1
1647268180000|2022-03-14 14:29:40|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|0
1647268190000|2022-03-14 14:29:50|||||||||1
1647268200000|2022-03-14 14:30:00|||||||||1
1647268220000|2022-03-14 14:30:20|2661.1|2657.1|2661.8|2657.8|2661.8|2657.8|2661.1|2657.1|2
1647268240000|2022-03-14 14:30:40|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|0
1647268250000|2022-03-14 14:30:50|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|0
1647268260000|2022-03-14 14:31:00|||||||||4
1647268270000|2022-03-14 14:31:10|||||||||1
1647268290000|2022-03-14 14:31:30|2661.8|2657.8|2661.5|2657.5|2661.8|2657.8|2661.3|2657.3|3
1647268300000|2022-03-14 14:31:40|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|0
1647268310000|2022-03-14 14:31:50|||||||||1
1647268320000|2022-03-14 14:32:00|2660.1|2656.1|2659.1|2655.1|2660.1|2656.1|2659.1|2655.1|10
1647268330000|2022-03-14 14:32:10|2659.3|2655.3|2659.6|2655.6|2659.6|2655.6|2658.1|2654.1|7
1647268350000|2022-03-14 14:32:30|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|0
1647268380000|2022-03-14 14:33:00|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|0
1647268390000|2022-03-14 14:33:10|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|8
1647268400000|2022-03-14 14:33:20|||||||||5
1647268430000|2022-03-14 14:33:50|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|1
1647268440000|2022-03-14 14:34:00|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|0
1647268450000|2022-03-14 14:34:10|2659.3|2655.3|2659.1|2655.1|2659.3|2655.3|2659.1|2655.1|2
1647268460000|2022-03-14 14:34:20|2659.5|2655.5|2659.6|2655.6|2659.6|2655.6|2659.5|2655.5|6
1647268480000|2022-03-14 14:34:40|||||||||1
1647268490000|2022-03-14 14:34:50|2659.9|2655.9|2659.6|2655.6|2659.9|2655.9|2659.6|2655.6|3
1647268500000|2022-03-14 14:35:00|2659.9|2655.9|2661.9|2657.9|2661.9|2657.9|2659.9|2655.9|8
1647268510000|2022-03-14 14:35:10|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|0
1647268530000|2022-03-14 14:35:30|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2
1647268540000|2022-03-14 14:35:40|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|0
1647268550000|2022-03-14 14:35:50|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|2663.6|2659.6|8
1647268570000|2022-03-14 14:36:10|||||||||1
1647268600000|2022-03-14 14:36:40|2663|2659|2663|2659|2663|2659|2663|2659|4
1647268610000|2022-03-14 14:36:50|2662.1|2658.1|2660.1|2656.1|2662.1|2658.1|2660.1|2656.1|5
1647268660000|2022-03-14 14:37:40|2658.3|2654.3|2657.1|2653.1|2658.3|2654.3|2657.1|2653.1|10
1647268670000|2022-03-14 14:37:50|2656.7|2652.7|2656.1|2652.1|2656.7|2652.7|2654.1|2650.1|17
1647268720000|2022-03-14 14:38:40|2655.4|2651.4|2654.1|2650.1|2655.4|2651.4|2654.1|2650.1|9
1647268730000|2022-03-14 14:38:50|2653.6|2649.6|2654.8|2650.8|2654.8|2650.8|2653.6|2649.6|14
1647268740000|2022-03-14 14:39:00|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|0
1647268750000|2022-03-14 14:39:10|2654.8|2650.8|2654.6|2650.6|2654.8|2650.8|2654.6|2650.6|1
1647268760000|2022-03-14 14:39:20|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|0
1647268770000|2022-03-14 14:39:30|2654.9|2650.9|2654.6|2650.6|2654.9|2650.9|2654.6|2650.6|4
1647268780000|2022-03-14 14:39:40|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|1
1647268790000|2022-03-14 14:39:50|2655.1|2651.1|2654.8|2650.8|2655.1|2651.1|2654.8|2650.8|1
1647268830000|2022-03-14 14:40:30|2654.4|2650.4|2656.1|2652.1|2656.1|2652.1|2653.3|2649.3|30
1647268850000|2022-03-14 14:40:50|2655.7|2651.7|2654.8|2650.8|2655.7|2651.7|2654.8|2650.8|5
1647268860000|2022-03-14 14:41:00|2655.1|2651.1|2654.8|2650.8|2655.1|2651.1|2654.8|2650.8|1
1647268870000|2022-03-14 14:41:10|||||||||1
1647268880000|2022-03-14 14:41:20|2655.3|2651.3|2655.8|2651.8|2655.8|2651.8|2655.3|2651.3|1
1647268890000|2022-03-14 14:41:30|||||||||1
1647268900000|2022-03-14 14:41:40|2656.1|2652.1|2656.3|2652.3|2656.3|2652.3|2656.1|2652.1|1
1647268910000|2022-03-14 14:41:50|2657.2|2653.2|2658.1|2654.1|2658.1|2654.1|2657.2|2653.2|2
1647268930000|2022-03-14 14:42:10|2656.8|2652.8|2655.1|2651.1|2656.8|2652.8|2655.1|2651.1|1
1647268940000|2022-03-14 14:42:20|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|4
1647268950000|2022-03-14 14:42:30|2653.1|2649.1|2653.8|2649.8|2653.8|2649.8|2652.8|2648.8|3
1647268960000|2022-03-14 14:42:40|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|0
1647268980000|2022-03-14 14:43:00|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|0
1647268990000|2022-03-14 14:43:10|2654.3|2650.3|2654.9|2650.9|2655.1|2651.1|2654.3|2650.3|5
1647269000000|2022-03-14 14:43:20|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|5
1647269010000|2022-03-14 14:43:30|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|5
1647269030000|2022-03-14 14:43:50|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|7
1647269040000|2022-03-14 14:44:00|||||||||2
1647269060000|2022-03-14 14:44:20|||||||||2
1647269080000|2022-03-14 14:44:40|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|1
1647269090000|2022-03-14 14:44:50|2653.9|2649.9|2653.3|2649.3|2653.9|2649.9|2653.3|2649.3|4
1647269100000|2022-03-14 14:45:00|2653|2649|2652.1|2648.1|2653|2649|2652.1|2648.1|8
1647269110000|2022-03-14 14:45:10|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|1
1647269130000|2022-03-14 14:45:30|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|1
1647269160000|2022-03-14 14:46:00|||||||||2
1647269170000|2022-03-14 14:46:10|||||||||1
1647269220000|2022-03-14 14:47:00|||||||||2
1647269290000|2022-03-14 14:48:10|2652.1|2648.1|2651.3|2647.3|2652.1|2648.1|2651.3|2647.3|7
1647269310000|2022-03-14 14:48:30|2652|2648|2652.8|2648.8|2653.1|2649.1|2652|2648|9
1647269320000|2022-03-14 14:48:40|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|1
1647269340000|2022-03-14 14:49:00|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.3|2647.3|5
1647269350000|2022-03-14 14:49:10|2651.1|2647.1|2650.8|2646.8|2651.1|2647.1|2650.6|2646.6|2
1647269390000|2022-03-14 14:49:50|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2
1647269400000|2022-03-14 14:50:00|2650.1|2646.1|2649.8|2645.8|2651.3|2647.3|2649.8|2645.8|9
1647269410000|2022-03-14 14:50:10|2650.1|2646.1|2649.3|2645.3|2650.1|2646.1|2649.3|2645.3|2
1647269430000|2022-03-14 14:50:30|2649.9|2645.9|2649.8|2645.8|2650.8|2646.8|2649.8|2645.8|19
1647269440000|2022-03-14 14:50:40|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|0
1647269470000|2022-03-14 14:51:10|||||||||2
1647269490000|2022-03-14 14:51:30|||||||||2
1647269510000|2022-03-14 14:51:50|2650.1|2646.1|2649.5|2645.5|2650.1|2646.1|2649.5|2645.5|11
1647269520000|2022-03-14 14:52:00|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|0
1647269530000|2022-03-14 14:52:10|||||||||1
1647269540000|2022-03-14 14:52:20|2648.8|2644.8|2648.3|2644.3|2648.8|2644.8|2648.3|2644.3|1
1647269580000|2022-03-14 14:53:00|||||||||1
1647269590000|2022-03-14 14:53:10|2649.3|2645.3|2649.8|2645.8|2649.8|2645.8|2649.3|2645.3|7
1647269600000|2022-03-14 14:53:20|2650.1|2646.1|2649.8|2645.8|2650.1|2646.1|2649.8|2645.8|0
1647269620000|2022-03-14 14:53:40|2650.3|2646.3|2650.8|2646.8|2650.8|2646.8|2650.3|2646.3|64
1647269630000|2022-03-14 14:53:50|2651.1|2647.1|2651.3|2647.3|2651.3|2647.3|2651.1|2647.1|8
1647269640000|2022-03-14 14:54:00|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|14
1647269650000|2022-03-14 14:54:10|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|0
1647269670000|2022-03-14 14:54:30|2649.3|2645.3|2649.5|2645.5|2649.5|2645.5|2649.3|2645.3|12
1647269680000|2022-03-14 14:54:40|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|0
1647269700000|2022-03-14 14:55:00|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|0
1647269710000|2022-03-14 14:55:10|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|0
1647269720000|2022-03-14 14:55:20|2650.5|2646.5|2651.3|2647.3|2651.3|2647.3|2650.5|2646.5|2
1647269730000|2022-03-14 14:55:30|||||||||1
1647269740000|2022-03-14 14:55:40|2651.6|2647.6|2652.1|2648.1|2652.1|2648.1|2651.6|2647.6|1
1647269760000|2022-03-14 14:56:00|2652.3|2648.3|2652.1|2648.1|2652.8|2648.8|2652.1|2648.1|2
1647269770000|2022-03-14 14:56:10|||||||||1
1647269800000|2022-03-14 14:56:40|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|0
1647269810000|2022-03-14 14:56:50|2652.6|2648.6|2652.8|2648.8|2652.8|2648.8|2652.6|2648.6|1
1647269830000|2022-03-14 14:57:10|2653.1|2649.1|2653.3|2649.3|2653.3|2649.3|2653.1|2649.1|0
1647269840000|2022-03-14 14:57:20|||||||||1
1647269850000|2022-03-14 14:57:30|2653.5|2649.5|2654.3|2650.3|2654.3|2650.3|2653.5|2649.5|1
1647269860000|2022-03-14 14:57:40|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|1
1647269870000|2022-03-14 14:57:50|2656.1|2652.1|2656.3|2652.3|2656.3|2652.3|2656.1|2652.1|3
1647269880000|2022-03-14 14:58:00|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|0
1647269890000|2022-03-14 14:58:10|2657.1|2653.1|2657.3|2653.3|2657.3|2653.3|2657.1|2653.1|0
1647269900000|2022-03-14 14:58:20|||||||||1
1647269910000|2022-03-14 14:58:30|2658.1|2654.1|2657.8|2653.8|2658.1|2654.1|2657.8|2653.8|5
1647269950000|2022-03-14 14:59:10|2656.3|2652.3|2656.3|2652.3|2656.8|2652.8|2656.3|2652.3|16
1647269960000|2022-03-14 14:59:20|2656.5|2652.5|2657.8|2653.8|2657.8|2653.8|2656.5|2652.5|5
1647269970000|2022-03-14 14:59:30|2657.5|2653.5|2657.3|2653.3|2657.5|2653.5|2657.3|2653.3|0
1647269980000|2022-03-14 14:59:40|2657.6|2653.6|2657.8|2653.8|2657.8|2653.8|2657.6|2653.6|0
1647269990000|2022-03-14 14:59:50|2658.1|2654.1|2658.1|2654.1|2658.6|2654.6|2658.1|2654.1|6
1647270000000|2022-03-14 15:00:00|2657.8|2653.8|2657.3|2653.3|2657.8|2653.8|2657.3|2653.3|6
1647270010000|2022-03-14 15:00:10|2657.1|2653.1|2658.3|2654.3|2658.3|2654.3|2657.1|2653.1|2
1647270020000|2022-03-14 15:00:20|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|1
1647270040000|2022-03-14 15:00:40|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|0
1647270060000|2022-03-14 15:01:00|||||||||11
1647270070000|2022-03-14 15:01:10|2658.8|2654.8|2659.3|2655.3|2659.3|2655.3|2658.8|2654.8|1
1647270100000|2022-03-14 15:01:40|2658.2|2654.2|2657.1|2653.1|2658.2|2654.2|2657.1|2653.1|2
1647270110000|2022-03-14 15:01:50|2657.5|2653.5|2658.1|2654.1|2658.1|2654.1|2657.5|2653.5|6
1647270130000|2022-03-14 15:02:10|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2
1647270150000|2022-03-14 15:02:30|2657.9|2653.9|2658.1|2654.1|2658.1|2654.1|2657.9|2653.9|12
1647270170000|2022-03-14 15:02:50|||||||||2
1647270190000|2022-03-14 15:03:10|2658.3|2654.3|2658.5|2654.5|2658.8|2654.8|2658.3|2654.3|17
1647270200000|2022-03-14 15:03:20|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|1
1647270230000|2022-03-14 15:03:50|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2
1647270250000|2022-03-14 15:04:10|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|1
1647270270000|2022-03-14 15:04:30|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|0
1647270300000|2022-03-14 15:05:00|||||||||12
1647270330000|2022-03-14 15:05:30|||||||||2
1647270340000|2022-03-14 15:05:40|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|0
1647270350000|2022-03-14 15:05:50|2659.3|2655.3|2660.6|2656.6|2660.6|2656.6|2659.3|2655.3|10
1647270360000|2022-03-14 15:06:00|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|0
1647270370000|2022-03-14 15:06:10|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|1
1647270380000|2022-03-14 15:06:20|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|1
1647270400000|2022-03-14 15:06:40|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2
1647270430000|2022-03-14 15:07:10|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|23
1647270440000|2022-03-14 15:07:20|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|7
1647270450000|2022-03-14 15:07:30|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|0
1647270470000|2022-03-14 15:07:50|||||||||9
1647270490000|2022-03-14 15:08:10|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|0
1647270510000|2022-03-14 15:08:30|2660.9|2656.9|2660.3|2656.3|2660.9|2656.9|2660.3|2656.3|21
1647270520000|2022-03-14 15:08:40|2660.6|2656.6|2660.3|2656.3|2660.8|2656.8|2660.3|2656.3|8
1647270530000|2022-03-14 15:08:50|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|1
1647270600000|2022-03-14 15:10:00|2661.1|2657.1|2660.8|2656.8|2661.1|2657.1|2660.8|2656.8|1
1647270610000|2022-03-14 15:10:10|2661.1|2657.1|2660.8|2656.8|2661.1|2657.1|2660.8|2656.8|5
1647270640000|2022-03-14 15:10:40|2660.6|2656.6|2661.1|2657.1|2661.1|2657.1|2660.3|2656.3|6
1647270660000|2022-03-14 15:11:00|||||||||1
1647270670000|2022-03-14 15:11:10|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|0
1647270700000|2022-03-14 15:11:40|||||||||1
1647270710000|2022-03-14 15:11:50|2660.3|2656.3|2661.1|2657.1|2661.1|2657.1|2660.3|2656.3|25
1647270760000|2022-03-14 15:12:40|2660.9|2656.9|2661.1|2657.1|2661.1|2657.1|2660.3|2656.3|3
1647270780000|2022-03-14 15:13:00|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|0
1647270800000|2022-03-14 15:13:20|||||||||2
1647270830000|2022-03-14 15:13:50|||||||||4
1647270870000|2022-03-14 15:14:30|||||||||4
1647270900000|2022-03-14 15:15:00|||||||||10
1647270920000|2022-03-14 15:15:20|||||||||1
1647270940000|2022-03-14 15:15:40|||||||||3
1647270950000|2022-03-14 15:15:50|||||||||1
1647270970000|2022-03-14 15:16:10|||||||||3
1647271000000|2022-03-14 15:16:40|||||||||1
1647271020000|2022-03-14 15:17:00|||||||||1
1647271050000|2022-03-14 15:17:30|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2
1647271060000|2022-03-14 15:17:40|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|82
1647271070000|2022-03-14 15:17:50|2662.9|2658.9|2662.3|2658.3|2662.9|2658.9|2662.3|2658.3|7
1647271080000|2022-03-14 15:18:00|2662.6|2658.6|2662.3|2658.3|2662.8|2658.8|2662.3|2658.3|1
1647271100000|2022-03-14 15:18:20|2662.6|2658.6|2662.3|2658.3|2662.6|2658.6|2662.3|2658.3|2
1647271110000|2022-03-14 15:18:30|2662.6|2658.6|2663.3|2659.3|2663.3|2659.3|2662.6|2658.6|2
1647271120000|2022-03-14 15:18:40|||||||||2
1647271140000|2022-03-14 15:19:00|2663.8|2659.8|2664.1|2660.1|2664.1|2660.1|2663.8|2659.8|17
1647271150000|2022-03-14 15:19:10|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|1
1647271180000|2022-03-14 15:19:40|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|22
1647271190000|2022-03-14 15:19:50|2662.6|2658.6|2663.1|2659.1|2663.1|2659.1|2662.6|2658.6|1
1647271200000|2022-03-14 15:20:00|2662.8|2658.8|2662.3|2658.3|2663.3|2659.3|2662.3|2658.3|13
1647271210000|2022-03-14 15:20:10|||||||||1
1647271220000|2022-03-14 15:20:20|||||||||4
1647271250000|2022-03-14 15:20:50|||||||||1
1647271280000|2022-03-14 15:21:20|||||||||3
1647271300000|2022-03-14 15:21:40|||||||||1
1647271320000|2022-03-14 15:22:00|2661.2|2657.2|2659.3|2655.3|2661.2|2657.2|2659.3|2655.3|43
1647271330000|2022-03-14 15:22:10|2659.6|2655.6|2659.8|2655.8|2659.8|2655.8|2659.6|2655.6|5
1647271340000|2022-03-14 15:22:20|2659.6|2655.6|2659.3|2655.3|2659.6|2655.6|2659.3|2655.3|0
1647271350000|2022-03-14 15:22:30|||||||||1
1647271370000|2022-03-14 15:22:50|2658.1|2654.1|2659.1|2655.1|2659.1|2655.1|2658.1|2654.1|7
1647271380000|2022-03-14 15:23:00|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.1|2655.1|3
1647271390000|2022-03-14 15:23:10|||||||||1
1647271400000|2022-03-14 15:23:20|2659.8|2655.8|2659.6|2655.6|2659.8|2655.8|2659.6|2655.6|5
1647271410000|2022-03-14 15:23:30|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2658.3|2654.3|6
1647271430000|2022-03-14 15:23:50|2658.8|2654.8|2659.1|2655.1|2659.1|2655.1|2658.8|2654.8|133
1647271440000|2022-03-14 15:24:00|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|0
1647271450000|2022-03-14 15:24:10|2658.6|2654.6|2658.6|2654.6|2658.8|2654.8|2658.6|2654.6|8
1647271470000|2022-03-14 15:24:30|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|0
1647271540000|2022-03-14 15:25:40|2658.6|2654.6|2658.8|2654.8|2658.8|2654.8|2658.6|2654.6|3
1647271550000|2022-03-14 15:25:50|||||||||8
1647271560000|2022-03-14 15:26:00|||||||||1
1647271720000|2022-03-14 15:28:40|2659.3|2655.3|2658.8|2654.8|2659.3|2655.3|2658.8|2654.8|4
1647271730000|2022-03-14 15:28:50|2659.1|2655.1|2659.3|2655.3|2659.3|2655.3|2659.1|2655.1|16
1647271770000|2022-03-14 15:29:30|2659.1|2655.1|2659.8|2655.8|2659.8|2655.8|2659.1|2655.1|1
1647271790000|2022-03-14 15:29:50|||||||||1
1647271800000|2022-03-14 15:30:00|||||||||1
1647271840000|2022-03-14 15:30:40|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|37
1647271850000|2022-03-14 15:30:50|||||||||1
1647271860000|2022-03-14 15:31:00|2653.3|2649.3|2652.8|2648.8|2653.6|2649.6|2650.8|2646.8|31
1647271870000|2022-03-14 15:31:10|2651.3|2647.3|2651.3|2647.3|2651.6|2647.6|2651.3|2647.3|6
1647271880000|2022-03-14 15:31:20|2650.8|2646.8|2651.8|2647.8|2651.8|2647.8|2650.8|2646.8|0
1647271890000|2022-03-14 15:31:30|2651.6|2647.6|2651.3|2647.3|2651.8|2647.8|2651.3|2647.3|2
1647271900000|2022-03-14 15:31:40|2651|2647|2647.6|2643.6|2651|2647|2647.6|2643.6|32
1647271910000|2022-03-14 15:31:50|2647.8|2643.8|2644.8|2640.8|2647.8|2643.8|2644.1|2640.1|30
1647271920000|2022-03-14 15:32:00|2644.6|2640.6|2643.8|2639.8|2644.8|2640.8|2643.1|2639.1|47
1647271930000|2022-03-14 15:32:10|2643.1|2639.1|2637.1|2633.1|2643.1|2639.1|2637|2633|84
1647271940000|2022-03-14 15:32:20|2636.7|2632.7|2636|2632|2636.7|2632.7|2634.2|2630.2|48
1647271950000|2022-03-14 15:32:30|2635.4|2631.4|2636.9|2632.9|2637.5|2633.5|2635|2631|46
1647271960000|2022-03-14 15:32:40|2635.7|2631.7|2636.5|2632.5|2636.5|2632.5|2634.7|2630.7|39
1647271970000|2022-03-14 15:32:50|2636.9|2632.9|2637.5|2633.5|2638|2634|2636.9|2632.9|7
1647271980000|2022-03-14 15:33:00|2636.9|2632.9|2637.3|2633.3|2637.8|2633.8|2634.5|2630.5|175
1647271990000|2022-03-14 15:33:10|2637|2633|2636.3|2632.3|2637|2633|2636.3|2632.3|1
1647272000000|2022-03-14 15:33:20|2636.6|2632.6|2635.8|2631.8|2637.3|2633.3|2635.8|2631.8|13
1647272010000|2022-03-14 15:33:30|2635.6|2631.6|2635.8|2631.8|2635.8|2631.8|2635.3|2631.3|14
1647272020000|2022-03-14 15:33:40|2634.8|2630.8|2634.6|2630.6|2634.8|2630.8|2634.6|2630.6|3
1647272030000|2022-03-14 15:33:50|2634.8|2630.8|2630.8|2626.8|2634.8|2630.8|2630.8|2626.8|4
1647272040000|2022-03-14 15:34:00|2631.3|2627.3|2628.3|2624.3|2631.3|2627.3|2627.7|2623.7|21
1647272050000|2022-03-14 15:34:10|2628.6|2624.6|2628.8|2624.8|2628.8|2624.8|2628|2624|30
1647272060000|2022-03-14 15:34:20|2628.3|2624.3|2628|2624|2628.3|2624.3|2627|2623|21
1647272070000|2022-03-14 15:34:30|2627.4|2623.4|2629.3|2625.3|2629.3|2625.3|2627|2623|16
1647272100000|2022-03-14 15:35:00|2629.7|2625.7|2630|2626|2631|2627|2629.4|2625.4|7
1647272110000|2022-03-14 15:35:10|2631|2627|2631.3|2627.3|2631.3|2627.3|2631|2627|7
1647272120000|2022-03-14 15:35:20|2631.2|2627.2|2631|2627|2631.2|2627.2|2631|2627|0
1647272130000|2022-03-14 15:35:30|||||||||2
1647272140000|2022-03-14 15:35:40|||||||||1
1647272160000|2022-03-14 15:36:00|2630.8|2626.8|2631|2627|2631|2627|2630.8|2626.8|3
1647272170000|2022-03-14 15:36:10|||||||||8
1647272180000|2022-03-14 15:36:20|2628.2|2624.2|2627.5|2623.5|2628.2|2624.2|2627.5|2623.5|11
1647272200000|2022-03-14 15:36:40|2627.9|2623.9|2629.5|2625.5|2629.5|2625.5|2627.9|2623.9|12
1647272220000|2022-03-14 15:37:00|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|2627.3|2623.3|5
1647272230000|2022-03-14 15:37:10|2630|2626|2630|2626|2630|2626|2630|2626|0
1647272240000|2022-03-14 15:37:20|2630.4|2626.4|2629|2625|2630.7|2626.7|2629|2625|10
1647272260000|2022-03-14 15:37:40|2629.7|2625.7|2629.7|2625.7|2630|2626|2629.7|2625.7|3
1647272270000|2022-03-14 15:37:50|||||||||1
1647272280000|2022-03-14 15:38:00|2630|2626|2628|2624|2630|2626|2628|2624|6
1647272290000|2022-03-14 15:38:10|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|0
1647272300000|2022-03-14 15:38:20|2627.2|2623.2|2625.2|2621.2|2627.2|2623.2|2625.2|2621.2|32
1647272310000|2022-03-14 15:38:30|2625.4|2621.4|2626.7|2622.7|2627.2|2623.2|2625.4|2621.4|3
1647272320000|2022-03-14 15:38:40|2626.2|2622.2|2626|2622|2626.2|2622.2|2625.2|2621.2|17
1647272330000|2022-03-14 15:38:50|2625.7|2621.7|2624.2|2620.2|2625.7|2621.7|2624.2|2620.2|5
1647272340000|2022-03-14 15:39:00|||||||||1
1647272350000|2022-03-14 15:39:10|2623.7|2619.7|2625.7|2621.7|2625.7|2621.7|2623.2|2619.2|33
1647272360000|2022-03-14 15:39:20|2626|2622|2625.7|2621.7|2626.2|2622.2|2625.7|2621.7|1
1647272370000|2022-03-14 15:39:30|2626|2622|2626|2622|2626|2622|2626|2622|1
1647272390000|2022-03-14 15:39:50|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|1
1647272400000|2022-03-14 15:40:00|2627.2|2623.2|2627.7|2623.7|2627.7|2623.7|2627.2|2623.2|5
1647272410000|2022-03-14 15:40:10|2628.2|2624.2|2629.6|2625.6|2629.6|2625.6|2628.2|2624.2|6
1647272420000|2022-03-14 15:40:20|2630.2|2626.2|2630.3|2626.3|2630.3|2626.3|2629.2|2625.2|11
1647272430000|2022-03-14 15:40:30|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|0
1647272440000|2022-03-14 15:40:40|2629.2|2625.2|2629|2625|2629.2|2625.2|2628.9|2624.9|1
1647272450000|2022-03-14 15:40:50|2628.7|2624.7|2632.4|2628.4|2632.4|2628.4|2628.7|2624.7|16
1647272460000|2022-03-14 15:41:00|2632.2|2628.2|2633.4|2629.4|2633.4|2629.4|2632.2|2628.2|22
1647272470000|2022-03-14 15:41:10|2634.7|2630.7|2635.2|2631.2|2635.2|2631.2|2634.7|2630.7|3
1647272480000|2022-03-14 15:41:20|2634|2630|2633.5|2629.5|2634|2630|2633.5|2629.5|7
1647272490000|2022-03-14 15:41:30|2633.7|2629.7|2639.1|2635.1|2640.3|2636.3|2633.2|2629.2|7
1647272500000|2022-03-14 15:41:40|2639.3|2635.3|2638.8|2634.8|2640.3|2636.3|2638.8|2634.8|14
1647272510000|2022-03-14 15:41:50|2639.8|2635.8|2640.8|2636.8|2640.8|2636.8|2639.8|2635.8|8
1647272520000|2022-03-14 15:42:00|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|5
1647272550000|2022-03-14 15:42:30|2640.7|2636.7|2638.5|2634.5|2640.7|2636.7|2638.5|2634.5|8
1647272560000|2022-03-14 15:42:40|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2
1647272570000|2022-03-14 15:42:50|2637.6|2633.6|2635.8|2631.8|2637.6|2633.6|2635.8|2631.8|25
1647272580000|2022-03-14 15:43:00|2636.3|2632.3|2635.6|2631.6|2636.3|2632.3|2634.8|2630.8|9
1647272590000|2022-03-14 15:43:10|2635.5|2631.5|2634.8|2630.8|2635.5|2631.5|2634.8|2630.8|4
1647272610000|2022-03-14 15:43:30|2633.3|2629.3|2633.7|2629.7|2634.2|2630.2|2633.3|2629.3|20
1647272620000|2022-03-14 15:43:40|||||||||1
1647272630000|2022-03-14 15:43:50|2634|2630|2633.7|2629.7|2634|2630|2633.7|2629.7|2
1647272640000|2022-03-14 15:44:00|2632.9|2628.9|2633.2|2629.2|2633.2|2629.2|2632.9|2628.9|2
1647272650000|2022-03-14 15:44:10|2632.6|2628.6|2633.7|2629.7|2633.7|2629.7|2631.8|2627.8|31
1647272660000|2022-03-14 15:44:20|2632.7|2628.7|2634|2630|2634|2630|2632.2|2628.2|3
1647272670000|2022-03-14 15:44:30|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|0
1647272680000|2022-03-14 15:44:40|2634.9|2630.9|2635.7|2631.7|2636.3|2632.3|2634.9|2630.9|9
1647272690000|2022-03-14 15:44:50|2636|2632|2636.2|2632.2|2636.2|2632.2|2636|2632|7
1647272700000|2022-03-14 15:45:00|2636|2632|2637|2633|2637|2633|2636|2632|4
1647272710000|2022-03-14 15:45:10|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|1
1647272720000|2022-03-14 15:45:20|2636.4|2632.4|2634.7|2630.7|2636.4|2632.4|2633.7|2629.7|8
1647272740000|2022-03-14 15:45:40|2635.8|2631.8|2636.5|2632.5|2636.7|2632.7|2635.8|2631.8|8
1647272750000|2022-03-14 15:45:50|2636|2632|2637.3|2633.3|2639|2635|2636|2632|20
1647272760000|2022-03-14 15:46:00|2637|2633|2637.8|2633.8|2638.3|2634.3|2637|2633|6
1647272770000|2022-03-14 15:46:10|2638|2634|2638.3|2634.3|2638.3|2634.3|2637.8|2633.8|9
1647272790000|2022-03-14 15:46:30|2639|2635|2639|2635|2639|2635|2639|2635|0
1647272800000|2022-03-14 15:46:40|||||||||1
1647272810000|2022-03-14 15:46:50|2639.2|2635.2|2639.3|2635.3|2641|2637|2639.2|2635.2|6
1647272820000|2022-03-14 15:47:00|2639|2635|2638|2634|2639|2635|2638|2634|2
1647272840000|2022-03-14 15:47:20|||||||||2
1647272850000|2022-03-14 15:47:30|||||||||1
1647272870000|2022-03-14 15:47:50|2636|2632|2635.2|2631.2|2636|2632|2635.2|2631.2|11
1647272880000|2022-03-14 15:48:00|2635.8|2631.8|2636|2632|2636.2|2632.2|2635.5|2631.5|14
1647272890000|2022-03-14 15:48:10|||||||||4
1647272900000|2022-03-14 15:48:20|||||||||5
1647272940000|2022-03-14 15:49:00|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|1
1647272950000|2022-03-14 15:49:10|2636.5|2632.5|2636|2632|2637.3|2633.3|2636|2632|6
1647272960000|2022-03-14 15:49:20|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|11
1647272980000|2022-03-14 15:49:40|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635.2|2631.2|0
1647272990000|2022-03-14 15:49:50|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|1
1647273000000|2022-03-14 15:50:00|2635.5|2631.5|2634.2|2630.2|2635.5|2631.5|2633.2|2629.2|13
1647273010000|2022-03-14 15:50:10|2635.7|2631.7|2635.2|2631.2|2636|2632|2635|2631|12
1647273030000|2022-03-14 15:50:30|2636.1|2632.1|2637|2633|2637|2633|2636.1|2632.1|3
1647273040000|2022-03-14 15:50:40|2636.3|2632.3|2637.7|2633.7|2637.7|2633.7|2636.3|2632.3|2
1647273050000|2022-03-14 15:50:50|2638|2634|2637.7|2633.7|2638|2634|2637.7|2633.7|2
1647273060000|2022-03-14 15:51:00|2637.3|2633.3|2636|2632|2637.3|2633.3|2636|2632|6
1647273090000|2022-03-14 15:51:30|2636.2|2632.2|2637.5|2633.5|2637.5|2633.5|2636.2|2632.2|5
1647273100000|2022-03-14 15:51:40|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|0
1647273110000|2022-03-14 15:51:50|2637|2633|2637|2633|2637|2633|2637|2633|18
1647273120000|2022-03-14 15:52:00|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|0
1647273150000|2022-03-14 15:52:30|2635.2|2631.2|2635|2631|2635.2|2631.2|2634.7|2630.7|2
1647273160000|2022-03-14 15:52:40|2635.5|2631.5|2636|2632|2636.2|2632.2|2635.5|2631.5|2
1647273180000|2022-03-14 15:53:00|2635.7|2631.7|2635.2|2631.2|2635.7|2631.7|2634.5|2630.5|6
1647273190000|2022-03-14 15:53:10|2635|2631|2635.2|2631.2|2635.2|2631.2|2635|2631|1
1647273200000|2022-03-14 15:53:20|2634.8|2630.8|2636.2|2632.2|2636.2|2632.2|2634.8|2630.8|18
1647273220000|2022-03-14 15:53:40|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|7
1647273240000|2022-03-14 15:54:00|2637.8|2633.8|2638.7|2634.7|2638.7|2634.7|2637.8|2633.8|6
1647273250000|2022-03-14 15:54:10|2638.5|2634.5|2638.2|2634.2|2638.5|2634.5|2638.2|2634.2|0
1647273260000|2022-03-14 15:54:20|2637.8|2633.8|2637.2|2633.2|2637.8|2633.8|2637.2|2633.2|2
1647273270000|2022-03-14 15:54:30|2636.8|2632.8|2636.2|2632.2|2636.8|2632.8|2636.2|2632.2|1
1647273280000|2022-03-14 15:54:40|2636|2632|2636|2632|2636|2632|2636|2632|0
1647273300000|2022-03-14 15:55:00|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2
1647273310000|2022-03-14 15:55:10|2636|2632|2636|2632|2636|2632|2636|2632|1
1647273330000|2022-03-14 15:55:30|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|0
1647273360000|2022-03-14 15:56:00|2635.2|2631.2|2634.2|2630.2|2635.2|2631.2|2634.2|2630.2|13
1647273400000|2022-03-14 15:56:40|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|1
1647273410000|2022-03-14 15:56:50|2635.5|2631.5|2635.2|2631.2|2635.5|2631.5|2635.2|2631.2|3
1647273420000|2022-03-14 15:57:00|||||||||1
1647273460000|2022-03-14 15:57:40|2635|2631|2638|2634|2638|2634|2635|2631|10
1647273470000|2022-03-14 15:57:50|2637.7|2633.7|2637.2|2633.2|2637.7|2633.7|2637.2|2633.2|0
1647273480000|2022-03-14 15:58:00|2637|2633|2636.2|2632.2|2637|2633|2636.2|2632.2|2
1647273490000|2022-03-14 15:58:10|2637|2633|2636.5|2632.5|2637|2633|2636.5|2632.5|8
1647273510000|2022-03-14 15:58:30|2636.2|2632.2|2635.2|2631.2|2637|2633|2635.2|2631.2|4
1647273520000|2022-03-14 15:58:40|2635.7|2631.7|2637.2|2633.2|2637.2|2633.2|2635.7|2631.7|8
1647273540000|2022-03-14 15:59:00|2637.7|2633.7|2637.2|2633.2|2637.7|2633.7|2637.2|2633.2|1
1647273560000|2022-03-14 15:59:20|2637.7|2633.7|2637.2|2633.2|2637.7|2633.7|2637.2|2633.2|1
1647273580000|2022-03-14 15:59:40|2637.8|2633.8|2638.2|2634.2|2638.7|2634.7|2637.8|2633.8|9
1647273590000|2022-03-14 15:59:50|||||||||1
1647273600000|2022-03-14 16:00:00|2638|2634|2635.2|2631.2|2638|2634|2635.2|2631.2|13
1647273610000|2022-03-14 16:00:10|2635.7|2631.7|2635.2|2631.2|2635.7|2631.7|2635.2|2631.2|3
1647273620000|2022-03-14 16:00:20|2635.8|2631.8|2635.7|2631.7|2635.8|2631.8|2635.7|2631.7|102
1647273630000|2022-03-14 16:00:30|2635.5|2631.5|2635.2|2631.2|2635.5|2631.5|2635.2|2631.2|1
1647273660000|2022-03-14 16:01:00|2634.6|2630.6|2635.2|2631.2|2635.2|2631.2|2634|2630|9
1647273670000|2022-03-14 16:01:10|2634.7|2630.7|2634.2|2630.2|2634.7|2630.7|2633.7|2629.7|9
1647273690000|2022-03-14 16:01:30|||||||||1
1647273700000|2022-03-14 16:01:40|2634.7|2630.7|2634.2|2630.2|2634.7|2630.7|2634.2|2630.2|5
1647273710000|2022-03-14 16:01:50|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2
1647273720000|2022-03-14 16:02:00|2634.5|2630.5|2634.2|2630.2|2634.5|2630.5|2634.2|2630.2|1
1647273730000|2022-03-14 16:02:10|||||||||4
1647273760000|2022-03-14 16:02:40|2635.2|2631.2|2636.2|2632.2|2636.2|2632.2|2635.2|2631.2|33
1647273770000|2022-03-14 16:02:50|||||||||1
1647273780000|2022-03-14 16:03:00|||||||||1
1647273840000|2022-03-14 16:04:00|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|4
1647273860000|2022-03-14 16:04:20|2634.7|2630.7|2634.2|2630.2|2635|2631|2634.2|2630.2|2
1647273870000|2022-03-14 16:04:30|2633.8|2629.8|2634.2|2630.2|2634.2|2630.2|2633.5|2629.5|2
1647273900000|2022-03-14 16:05:00|2633.6|2629.6|2634|2630|2634.2|2630.2|2633.2|2629.2|19
1647273910000|2022-03-14 16:05:10|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2633.8|2629.8|4
1647273940000|2022-03-14 16:05:40|||||||||2
1647274020000|2022-03-14 16:07:00|2634|2630|2634|2630|2634|2630|2634|2630|7
1647274030000|2022-03-14 16:07:10|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634|2630|6
1647274040000|2022-03-14 16:07:20|2633.2|2629.2|2633.7|2629.7|2633.7|2629.7|2633.2|2629.2|9
1647274050000|2022-03-14 16:07:30|2633.5|2629.5|2632.2|2628.2|2633.5|2629.5|2632.2|2628.2|3
1647274060000|2022-03-14 16:07:40|2632.8|2628.8|2633|2629|2633.2|2629.2|2632.7|2628.7|16
1647274070000|2022-03-14 16:07:50|2632.5|2628.5|2632.2|2628.2|2632.5|2628.5|2632.2|2628.2|1
1647274080000|2022-03-14 16:08:00|||||||||1
1647274140000|2022-03-14 16:09:00|2632|2628|2632|2628|2632|2628|2632|2628|5
1647274150000|2022-03-14 16:09:10|||||||||8
1647274160000|2022-03-14 16:09:20|||||||||10
1647274170000|2022-03-14 16:09:30|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|2
1647274180000|2022-03-14 16:09:40|2632|2628|2632|2628|2632|2628|2632|2628|0
1647274190000|2022-03-14 16:09:50|2632.2|2628.2|2631.2|2627.2|2632.2|2628.2|2631|2627|10
1647274200000|2022-03-14 16:10:00|2630.7|2626.7|2630.2|2626.2|2630.7|2626.7|2630.2|2626.2|0
1647274210000|2022-03-14 16:10:10|2630|2626|2630|2626|2630|2626|2630|2626|1
1647274220000|2022-03-14 16:10:20|2630.8|2626.8|2630.2|2626.2|2631|2627|2630.2|2626.2|5
1647274230000|2022-03-14 16:10:30|2630.5|2626.5|2630.7|2626.7|2631|2627|2630.5|2626.5|0
1647274260000|2022-03-14 16:11:00|2630.5|2626.5|2630.2|2626.2|2630.5|2626.5|2630.2|2626.2|3
1647274290000|2022-03-14 16:11:30|2631|2627|2630.7|2626.7|2631|2627|2630.7|2626.7|2
1647274300000|2022-03-14 16:11:40|2630.2|2626.2|2630.7|2626.7|2630.7|2626.7|2630.2|2626.2|1
1647274310000|2022-03-14 16:11:50|2631|2627|2631|2627|2631|2627|2630.7|2626.7|0
1647274320000|2022-03-14 16:12:00|2630.7|2626.7|2631|2627|2631|2627|2630.7|2626.7|1
1647274370000|2022-03-14 16:12:50|2630|2626|2630|2626|2630|2626|2630|2626|1
1647274380000|2022-03-14 16:13:00|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|2
1647274390000|2022-03-14 16:13:10|2630|2626|2630|2626|2630|2626|2630|2626|0
1647274410000|2022-03-14 16:13:30|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|0
1647274430000|2022-03-14 16:13:50|2630.5|2626.5|2630|2626|2630.5|2626.5|2630|2626|3
1647274440000|2022-03-14 16:14:00|2629.2|2625.2|2630.7|2626.7|2630.7|2626.7|2629.2|2625.2|4
1647274450000|2022-03-14 16:14:10|2631|2627|2631|2627|2631|2627|2631|2627|0
1647274470000|2022-03-14 16:14:30|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|0
1647274490000|2022-03-14 16:14:50|2631|2627|2631|2627|2631|2627|2631|2627|1
1647274500000|2022-03-14 16:15:00|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|2630.7|2626.7|18
1647274560000|2022-03-14 16:16:00|2631.7|2627.7|2632.2|2628.2|2632.2|2628.2|2631.7|2627.7|2
1647274600000|2022-03-14 16:16:40|2631.2|2627.2|2631.5|2627.5|2631.5|2627.5|2631.2|2627.2|2
1647274610000|2022-03-14 16:16:50|2631.2|2627.2|2632|2628|2632|2628|2631.2|2627.2|0
1647274640000|2022-03-14 16:17:20|2633|2629|2633|2629|2633|2629|2633|2629|1
1647274650000|2022-03-14 16:17:30|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|0
1647274660000|2022-03-14 16:17:40|2633.9|2629.9|2635|2631|2635|2631|2633.9|2629.9|10
1647274670000|2022-03-14 16:17:50|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|1
1647274690000|2022-03-14 16:18:10|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|1
1647274740000|2022-03-14 16:19:00|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2
1647274760000|2022-03-14 16:19:20|2633.7|2629.7|2633.7|2629.7|2634|2630|2633.7|2629.7|1
1647274780000|2022-03-14 16:19:40|2634|2630|2633.7|2629.7|2634|2630|2633.7|2629.7|2
1647274790000|2022-03-14 16:19:50|2634|2630|2633.7|2629.7|2634.7|2630.7|2633.7|2629.7|5
1647274810000|2022-03-14 16:20:10|2634|2630|2634|2630|2634|2630|2634|2630|0
1647274820000|2022-03-14 16:20:20|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|0
1647274830000|2022-03-14 16:20:30|2634.5|2630.5|2633.5|2629.5|2634.5|2630.5|2633.5|2629.5|21
1647274840000|2022-03-14 16:20:40|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|0
1647274870000|2022-03-14 16:21:10|2633.2|2629.2|2633.7|2629.7|2633.7|2629.7|2633.2|2629.2|0
1647274890000|2022-03-14 16:21:30|2634|2630|2633.7|2629.7|2634|2630|2633.7|2629.7|1
1647274900000|2022-03-14 16:21:40|2633.5|2629.5|2632.7|2628.7|2633.5|2629.5|2632.7|2628.7|12
1647274910000|2022-03-14 16:21:50|2631.7|2627.7|2631.2|2627.2|2631.7|2627.7|2631.2|2627.2|2
1647274920000|2022-03-14 16:22:00|2631|2627|2631|2627|2631|2627|2631|2627|0
1647274940000|2022-03-14 16:22:20|2632|2628|2631.7|2627.7|2632|2628|2631.7|2627.7|12
1647274970000|2022-03-14 16:22:50|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2
1647274980000|2022-03-14 16:23:00|2630.2|2626.2|2629.7|2625.7|2630.2|2626.2|2629.7|2625.7|1
1647274990000|2022-03-14 16:23:10|2629|2625|2628.7|2624.7|2629|2625|2628.7|2624.7|1
1647275000000|2022-03-14 16:23:20|2629|2625|2628.7|2624.7|2629|2625|2628.7|2624.7|170
1647275040000|2022-03-14 16:24:00|2629.7|2625.7|2629.2|2625.2|2629.7|2625.7|2629.2|2625.2|1
1647275050000|2022-03-14 16:24:10|2629|2625|2629|2625|2629|2625|2629|2625|0
1647275080000|2022-03-14 16:24:40|2629.7|2625.7|2629.7|2625.7|2630|2626|2629.7|2625.7|3
1647275100000|2022-03-14 16:25:00|2629|2625|2629|2625|2629.2|2625.2|2628.7|2624.7|2
1647275110000|2022-03-14 16:25:10|2629.2|2625.2|2629|2625|2629.2|2625.2|2629|2625|1
1647275130000|2022-03-14 16:25:30|2628.7|2624.7|2628.5|2624.5|2628.7|2624.7|2628.2|2624.2|0
1647275140000|2022-03-14 16:25:40|2628.2|2624.2|2627.2|2623.2|2629|2625|2627.2|2623.2|4
1647275150000|2022-03-14 16:25:50|2627|2623|2625.7|2621.7|2627|2623|2625.7|2621.7|17
1647275160000|2022-03-14 16:26:00|2625.2|2621.2|2624.7|2620.7|2625.2|2621.2|2624.7|2620.7|11
1647275170000|2022-03-14 16:26:10|2625|2621|2625.7|2621.7|2625.8|2621.8|2625|2621|7
1647275180000|2022-03-14 16:26:20|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2
1647275190000|2022-03-14 16:26:30|2625|2621|2624.7|2620.7|2625|2621|2624.7|2620.7|1
1647275200000|2022-03-14 16:26:40|2624.2|2620.2|2624.7|2620.7|2624.7|2620.7|2624.2|2620.2|31
1647275210000|2022-03-14 16:26:50|2625|2621|2625.2|2621.2|2625.2|2621.2|2625|2621|6
1647275240000|2022-03-14 16:27:20|||||||||1
1647275250000|2022-03-14 16:27:30|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|3
1647275260000|2022-03-14 16:27:40|2624.2|2620.2|2624.7|2620.7|2624.7|2620.7|2624.2|2620.2|3
1647275270000|2022-03-14 16:27:50|||||||||1
1647275280000|2022-03-14 16:28:00|||||||||1
1647275290000|2022-03-14 16:28:10|2625|2621|2625.5|2621.5|2625.5|2621.5|2625|2621|5
1647275300000|2022-03-14 16:28:20|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2
1647275320000|2022-03-14 16:28:40|2626|2622|2624.7|2620.7|2626|2622|2624.7|2620.7|1
1647275350000|2022-03-14 16:29:10|2625|2621|2625|2621|2625|2621|2625|2621|0
1647275370000|2022-03-14 16:29:30|2624.7|2620.7|2625|2621|2625|2621|2624.7|2620.7|20
1647275380000|2022-03-14 16:29:40|||||||||4
1647275390000|2022-03-14 16:29:50|2625.5|2621.5|2625.2|2621.2|2625.5|2621.5|2625.2|2621.2|0
1647275400000|2022-03-14 16:30:00|2625.5|2621.5|2624.2|2620.2|2625.5|2621.5|2624.2|2620.2|4
1647275410000|2022-03-14 16:30:10|2624.5|2620.5|2624.2|2620.2|2624.5|2620.5|2624.2|2620.2|5
1647275420000|2022-03-14 16:30:20|2624.1|2620.1|2622.9|2618.9|2624.1|2620.1|2622.9|2618.9|31
1647275430000|2022-03-14 16:30:30|2622.7|2618.7|2623.2|2619.2|2623.7|2619.7|2622.7|2618.7|4
1647275440000|2022-03-14 16:30:40|2623.5|2619.5|2623.2|2619.2|2623.5|2619.5|2623.2|2619.2|39
1647275450000|2022-03-14 16:30:50|2623.5|2619.5|2623.5|2619.5|2624|2620|2622.7|2618.7|29
1647275460000|2022-03-14 16:31:00|2623.7|2619.7|2622.5|2618.5|2623.7|2619.7|2622.5|2618.5|42
1647275470000|2022-03-14 16:31:10|2622.7|2618.7|2624.5|2620.5|2624.5|2620.5|2622.7|2618.7|33
1647275480000|2022-03-14 16:31:20|2624.7|2620.7|2625.5|2621.5|2626.5|2622.5|2624.7|2620.7|15
1647275490000|2022-03-14 16:31:30|2625.9|2621.9|2627|2623|2627|2623|2625.9|2621.9|8
1647275500000|2022-03-14 16:31:40|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|0
1647275520000|2022-03-14 16:32:00|||||||||1
1647275530000|2022-03-14 16:32:10|2626.5|2622.5|2626.7|2622.7|2626.7|2622.7|2626.5|2622.5|1
1647275540000|2022-03-14 16:32:20|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|2
1647275550000|2022-03-14 16:32:30|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|1
1647275560000|2022-03-14 16:32:40|2625.9|2621.9|2626.7|2622.7|2626.7|2622.7|2625.9|2621.9|5
1647275570000|2022-03-14 16:32:50|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|5
1647275580000|2022-03-14 16:33:00|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.5|2623.5|5
1647275600000|2022-03-14 16:33:20|||||||||1
1647275610000|2022-03-14 16:33:30|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|1
1647275620000|2022-03-14 16:33:40|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|1
1647275630000|2022-03-14 16:33:50|2626.9|2622.9|2626.7|2622.7|2626.9|2622.9|2626.7|2622.7|0
1647275640000|2022-03-14 16:34:00|2627.5|2623.5|2627|2623|2627.5|2623.5|2627|2623|10
1647275670000|2022-03-14 16:34:30|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|0
1647275690000|2022-03-14 16:34:50|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2
1647275700000|2022-03-14 16:35:00|||||||||1
1647275720000|2022-03-14 16:35:20|||||||||1
1647275730000|2022-03-14 16:35:30|||||||||1
1647275750000|2022-03-14 16:35:50|||||||||1
1647275770000|2022-03-14 16:36:10|||||||||1
1647275780000|2022-03-14 16:36:20|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|2626.2|2622.2|12
1647275800000|2022-03-14 16:36:40|2626.7|2622.7|2626.5|2622.5|2626.7|2622.7|2626.5|2622.5|5
1647275810000|2022-03-14 16:36:50|2627|2623|2628.7|2624.7|2629|2625|2627|2623|20
1647275830000|2022-03-14 16:37:10|2628.5|2624.5|2628.2|2624.2|2628.5|2624.5|2628.2|2624.2|4
1647275840000|2022-03-14 16:37:20|2628.5|2624.5|2627.5|2623.5|2628.5|2624.5|2627.5|2623.5|3
1647275850000|2022-03-14 16:37:30|2627|2623|2626.7|2622.7|2627|2623|2626.5|2622.5|7
1647275860000|2022-03-14 16:37:40|2626.5|2622.5|2626.5|2622.5|2626.9|2622.9|2626.5|2622.5|5
1647275870000|2022-03-14 16:37:50|2626.7|2622.7|2627.2|2623.2|2627.2|2623.2|2626.7|2622.7|7
1647275880000|2022-03-14 16:38:00|2627.6|2623.6|2629|2625|2629|2625|2627.6|2623.6|4
1647275890000|2022-03-14 16:38:10|2629.2|2625.2|2630|2626|2630|2626|2629.2|2625.2|1
1647275900000|2022-03-14 16:38:20|2629.5|2625.5|2628.2|2624.2|2629.5|2625.5|2628.2|2624.2|4
1647275910000|2022-03-14 16:38:30|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|113
1647275920000|2022-03-14 16:38:40|2629|2625|2627.7|2623.7|2629|2625|2627.7|2623.7|30
1647275930000|2022-03-14 16:38:50|2628|2624|2629|2625|2629.2|2625.2|2628|2624|7
1647275940000|2022-03-14 16:39:00|2628.7|2624.7|2628.2|2624.2|2628.7|2624.7|2628.2|2624.2|1
1647275950000|2022-03-14 16:39:10|2627.7|2623.7|2627.5|2623.5|2627.7|2623.7|2627.2|2623.2|2
1647275960000|2022-03-14 16:39:20|2627.7|2623.7|2626.5|2622.5|2627.7|2623.7|2626.5|2622.5|0
1647275970000|2022-03-14 16:39:30|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|0
1647275990000|2022-03-14 16:39:50|||||||||1
1647276000000|2022-03-14 16:40:00|2626|2622|2625.8|2621.8|2626|2622|2625.8|2621.8|9
1647276010000|2022-03-14 16:40:10|2626.2|2622.2|2626|2622|2626.2|2622.2|2626|2622|1
1647276030000|2022-03-14 16:40:30|2626.5|2622.5|2626.2|2622.2|2627.2|2623.2|2626.2|2622.2|2
1647276050000|2022-03-14 16:40:50|||||||||1
1647276060000|2022-03-14 16:41:00|2625.2|2621.2|2625.8|2621.8|2626|2622|2625.2|2621.2|14
1647276070000|2022-03-14 16:41:10|2626|2622|2626|2622|2626|2622|2626|2622|0
1647276080000|2022-03-14 16:41:20|2625|2621|2624|2620|2625|2621|2624|2620|5
1647276090000|2022-03-14 16:41:30|2624.2|2620.2|2624|2620|2624.5|2620.5|2624|2620|1
1647276100000|2022-03-14 16:41:40|2624.3|2620.3|2624|2620|2624.3|2620.3|2624|2620|0
1647276120000|2022-03-14 16:42:00|2624.2|2620.2|2624.5|2620.5|2624.5|2620.5|2624.2|2620.2|3
1647276130000|2022-03-14 16:42:10|2624.8|2620.8|2624.7|2620.7|2625|2621|2624.7|2620.7|0
1647276150000|2022-03-14 16:42:30|2625|2621|2624.7|2620.7|2625|2621|2624.7|2620.7|5
1647276160000|2022-03-14 16:42:40|2624.8|2620.8|2624.5|2620.5|2625|2621|2624.5|2620.5|0
1647276170000|2022-03-14 16:42:50|2624.8|2620.8|2625.7|2621.7|2625.8|2621.8|2624.8|2620.8|3
1647276180000|2022-03-14 16:43:00|2625.5|2621.5|2625.3|2621.3|2625.5|2621.5|2625.2|2621.2|3
1647276190000|2022-03-14 16:43:10|2626|2622|2626|2622|2626|2622|2625.7|2621.7|10
1647276200000|2022-03-14 16:43:20|2625.7|2621.7|2626|2622|2626|2622|2625.7|2621.7|1
1647276210000|2022-03-14 16:43:30|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|1
1647276240000|2022-03-14 16:44:00|2626.3|2622.3|2626.5|2622.5|2626.5|2622.5|2626|2622|5
1647276260000|2022-03-14 16:44:20|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|1
1647276270000|2022-03-14 16:44:30|2628|2624|2628|2624|2628|2624|2628|2624|10
1647276290000|2022-03-14 16:44:50|2628.5|2624.5|2629.5|2625.5|2629.8|2625.8|2628.5|2624.5|6
1647276300000|2022-03-14 16:45:00|2629.2|2625.2|2629.8|2625.8|2629.8|2625.8|2629|2625|10
1647276310000|2022-03-14 16:45:10|2630|2626|2630.8|2626.8|2631|2627|2630|2626|10
1647276320000|2022-03-14 16:45:20|2630.5|2626.5|2630.3|2626.3|2630.8|2626.8|2630.3|2626.3|0
1647276340000|2022-03-14 16:45:40|2629.8|2625.8|2629.8|2625.8|2630.3|2626.3|2629.8|2625.8|5
1647276360000|2022-03-14 16:46:00|||||||||20
1647276370000|2022-03-14 16:46:10|2629.5|2625.5|2629|2625|2629.8|2625.8|2629|2625|6
1647276380000|2022-03-14 16:46:20|2629.3|2625.3|2629.8|2625.8|2629.8|2625.8|2629.3|2625.3|14
1647276390000|2022-03-14 16:46:30|2630.3|2626.3|2631.8|2627.8|2631.8|2627.8|2630.3|2626.3|18
1647276400000|2022-03-14 16:46:40|2632.1|2628.1|2631.8|2627.8|2632.6|2628.6|2631.8|2627.8|17
1647276410000|2022-03-14 16:46:50|2632.3|2628.3|2632.6|2628.6|2632.6|2628.6|2632.3|2628.3|28
1647276420000|2022-03-14 16:47:00|2632.3|2628.3|2631.3|2627.3|2632.3|2628.3|2631.3|2627.3|9
1647276430000|2022-03-14 16:47:10|||||||||28
1647276440000|2022-03-14 16:47:20|||||||||33
1647276450000|2022-03-14 16:47:30|2631.6|2627.6|2630.6|2626.6|2631.6|2627.6|2630.3|2626.3|7
1647276460000|2022-03-14 16:47:40|2630.8|2626.8|2631.6|2627.6|2631.6|2627.6|2630.8|2626.8|21
1647276470000|2022-03-14 16:47:50|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.6|2627.6|18
1647276480000|2022-03-14 16:48:00|2632.3|2628.3|2632.8|2628.8|2632.8|2628.8|2632.3|2628.3|24
1647276490000|2022-03-14 16:48:10|2632.3|2628.3|2627.8|2623.8|2632.3|2628.3|2627.8|2623.8|105
1647276500000|2022-03-14 16:48:20|2627.6|2623.6|2628.1|2624.1|2629.8|2625.8|2627.6|2623.6|71
1647276510000|2022-03-14 16:48:30|2627.6|2623.6|2626.9|2622.9|2627.6|2623.6|2626.9|2622.9|54
1647276520000|2022-03-14 16:48:40|2627.1|2623.1|2623.3|2619.3|2627.1|2623.1|2623.3|2619.3|45
1647276530000|2022-03-14 16:48:50|2623|2619|2622.6|2618.6|2623|2619|2622.3|2618.3|80
1647276540000|2022-03-14 16:49:00|2621.6|2617.6|2622.6|2618.6|2622.8|2618.8|2621.6|2617.6|81
1647276550000|2022-03-14 16:49:10|2622.3|2618.3|2623.1|2619.1|2623.6|2619.6|2622.3|2618.3|42
1647276560000|2022-03-14 16:49:20|2623.3|2619.3|2623.6|2619.6|2623.6|2619.6|2622.6|2618.6|50
1647276570000|2022-03-14 16:49:30|2624.4|2620.4|2624.6|2620.6|2624.6|2620.6|2624.4|2620.4|53
1647276580000|2022-03-14 16:49:40|2625.6|2621.6|2627.6|2623.6|2627.6|2623.6|2625.6|2621.6|67
1647276590000|2022-03-14 16:49:50|2626.8|2622.8|2629.1|2625.1|2629.1|2625.1|2626.6|2622.6|151
1647276600000|2022-03-14 16:50:00|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.1|2624.1|20
1647276610000|2022-03-14 16:50:10|2628.6|2624.6|2628.9|2624.9|2629.4|2625.4|2628.6|2624.6|2
1647276620000|2022-03-14 16:50:20|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|0
1647276630000|2022-03-14 16:50:30|2628.9|2624.9|2628.4|2624.4|2629.1|2625.1|2628.4|2624.4|4
1647276640000|2022-03-14 16:50:40|2628.1|2624.1|2629.1|2625.1|2629.1|2625.1|2628.1|2624.1|23
1647276650000|2022-03-14 16:50:50|2628.9|2624.9|2628.4|2624.4|2628.9|2624.9|2628.4|2624.4|1
1647276670000|2022-03-14 16:51:10|2628.1|2624.1|2628.9|2624.9|2628.9|2624.9|2628.1|2624.1|1
1647276680000|2022-03-14 16:51:20|2628.1|2624.1|2628.6|2624.6|2628.6|2624.6|2628.1|2624.1|9
1647276690000|2022-03-14 16:51:30|2628.4|2624.4|2628.6|2624.6|2628.6|2624.6|2628.4|2624.4|0
1647276700000|2022-03-14 16:51:40|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|0
1647276720000|2022-03-14 16:52:00|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|3
1647276730000|2022-03-14 16:52:10|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2626.6|2622.6|3
1647276740000|2022-03-14 16:52:20|2626.9|2622.9|2626.1|2622.1|2626.9|2622.9|2626.1|2622.1|0
1647276760000|2022-03-14 16:52:40|2625.9|2621.9|2625.9|2621.9|2626.1|2622.1|2625.9|2621.9|0
1647276770000|2022-03-14 16:52:50|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|0
1647276780000|2022-03-14 16:53:00|||||||||83
1647276800000|2022-03-14 16:53:20|2626.4|2622.4|2626.6|2622.6|2626.6|2622.6|2626.4|2622.4|2
1647276810000|2022-03-14 16:53:30|2626.9|2622.9|2626.1|2622.1|2626.9|2622.9|2626.1|2622.1|0
1647276830000|2022-03-14 16:53:50|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|25
1647276840000|2022-03-14 16:54:00|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|0
1647276850000|2022-03-14 16:54:10|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|0
1647276870000|2022-03-14 16:54:30|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|0
1647276890000|2022-03-14 16:54:50|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|1
1647276900000|2022-03-14 16:55:00|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|12
1647276920000|2022-03-14 16:55:20|||||||||1
1647276930000|2022-03-14 16:55:30|||||||||2
1647276960000|2022-03-14 16:56:00|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|5
1647276990000|2022-03-14 16:56:30|2626.1|2622.1|2626.4|2622.4|2626.4|2622.4|2626.1|2622.1|4
1647277000000|2022-03-14 16:56:40|2626.6|2622.6|2626.9|2622.9|2627.1|2623.1|2626.6|2622.6|2
1647277010000|2022-03-14 16:56:50|2627.1|2623.1|2631.1|2627.1|2631.4|2627.4|2627.1|2623.1|42
1647277020000|2022-03-14 16:57:00|||||||||4
1647277040000|2022-03-14 16:57:20|2629.9|2625.9|2629.6|2625.6|2629.9|2625.9|2629.6|2625.6|7
1647277050000|2022-03-14 16:57:30|2629.1|2625.1|2628.9|2624.9|2629.4|2625.4|2628.9|2624.9|1
1647277060000|2022-03-14 16:57:40|2628.6|2624.6|2629.1|2625.1|2629.1|2625.1|2628.6|2624.6|0
1647277070000|2022-03-14 16:57:50|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|0
1647277080000|2022-03-14 16:58:00|2628.6|2624.6|2628.1|2624.1|2628.6|2624.6|2628.1|2624.1|2
1647277100000|2022-03-14 16:58:20|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|2
1647277110000|2022-03-14 16:58:30|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|0
1647277130000|2022-03-14 16:58:50|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|0
1647277140000|2022-03-14 16:59:00|2627.6|2623.6|2627.9|2623.9|2627.9|2623.9|2627.6|2623.6|2
1647277150000|2022-03-14 16:59:10|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|0
1647277200000|2022-03-14 17:00:00|2627.9|2623.9|2627.1|2623.1|2628.6|2624.6|2627.1|2623.1|19
1647277220000|2022-03-14 17:00:20|2626.9|2622.9|2626.1|2622.1|2626.9|2622.9|2626.1|2622.1|6
1647277230000|2022-03-14 17:00:30|2625.9|2621.9|2626.9|2622.9|2626.9|2622.9|2625.9|2621.9|1
1647277240000|2022-03-14 17:00:40|2627.1|2623.1|2627.9|2623.9|2628.1|2624.1|2627.1|2623.1|1
1647277260000|2022-03-14 17:01:00|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|5
1647277270000|2022-03-14 17:01:10|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|0
1647277300000|2022-03-14 17:01:40|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|0
1647277320000|2022-03-14 17:02:00|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|3
1647277350000|2022-03-14 17:02:30|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|0
1647277360000|2022-03-14 17:02:40|||||||||1
1647277380000|2022-03-14 17:03:00|2628.6|2624.6|2629.9|2625.9|2629.9|2625.9|2628.6|2624.6|2
1647277410000|2022-03-14 17:03:30|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|0
1647277440000|2022-03-14 17:04:00|||||||||1
1647277450000|2022-03-14 17:04:10|2628.4|2624.4|2628.1|2624.1|2628.4|2624.4|2628.1|2624.1|10
1647277470000|2022-03-14 17:04:30|2627.9|2623.9|2628.4|2624.4|2628.4|2624.4|2627.9|2623.9|1
1647277480000|2022-03-14 17:04:40|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|0
1647277500000|2022-03-14 17:05:00|2627.9|2623.9|2628.1|2624.1|2628.1|2624.1|2627.9|2623.9|3
1647277510000|2022-03-14 17:05:10|2627.9|2623.9|2627.9|2623.9|2628.1|2624.1|2627.9|2623.9|0
1647277620000|2022-03-14 17:07:00|||||||||1
1647277630000|2022-03-14 17:07:10|2628.9|2624.9|2628.9|2624.9|2629.1|2625.1|2628.9|2624.9|4
1647277690000|2022-03-14 17:08:10|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|1
1647277740000|2022-03-14 17:09:00|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.4|2624.4|1
1647277750000|2022-03-14 17:09:10|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|0
1647277770000|2022-03-14 17:09:30|||||||||2
1647277800000|2022-03-14 17:10:00|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|0
1647277870000|2022-03-14 17:11:10|||||||||1
1647277890000|2022-03-14 17:11:30|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|0
1647277900000|2022-03-14 17:11:40|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|0
1647277950000|2022-03-14 17:12:30|2628.2|2624.2|2628.9|2624.9|2628.9|2624.9|2628.2|2624.2|3
1647277960000|2022-03-14 17:12:40|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|0
1647277980000|2022-03-14 17:13:00|2628.9|2624.9|2629.2|2625.2|2629.2|2625.2|2628.9|2624.9|0
1647278000000|2022-03-14 17:13:20|2629.7|2625.7|2630.2|2626.2|2630.2|2626.2|2629.7|2625.7|4
1647278010000|2022-03-14 17:13:30|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|1
1647278020000|2022-03-14 17:13:40|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|0
1647278130000|2022-03-14 17:15:30|||||||||1
1647278160000|2022-03-14 17:16:00|2630.4|2626.4|2630.7|2626.7|2630.7|2626.7|2630.4|2626.4|2
1647278200000|2022-03-14 17:16:40|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|0
1647278250000|2022-03-14 17:17:30|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|10
1647278260000|2022-03-14 17:17:40|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|0
1647278350000|2022-03-14 17:19:10|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|1
1647278400000|2022-03-14 17:20:00|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|0
1647278410000|2022-03-14 17:20:10|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|0
1647278420000|2022-03-14 17:20:20|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|8
1647278430000|2022-03-14 17:20:30|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|0
1647278440000|2022-03-14 17:20:40|2628.9|2624.9|2628.2|2624.2|2628.9|2624.9|2628.2|2624.2|7
1647278480000|2022-03-14 17:21:20|2627.4|2623.4|2625.2|2621.2|2627.4|2623.4|2625.2|2621.2|75
1647278500000|2022-03-14 17:21:40|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2624.2|2620.2|4
1647278530000|2022-03-14 17:22:10|2624.6|2620.6|2625.2|2621.2|2625.2|2621.2|2624.6|2620.6|3
1647278570000|2022-03-14 17:22:50|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|5
1647278580000|2022-03-14 17:23:00|2624.9|2620.9|2625.2|2621.2|2625.2|2621.2|2624.9|2620.9|1
1647278630000|2022-03-14 17:23:50|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|1
1647278640000|2022-03-14 17:24:00|2623.9|2619.9|2624.2|2620.2|2624.2|2620.2|2623.9|2619.9|1
1647278650000|2022-03-14 17:24:10|2625.2|2621.2|2624.9|2620.9|2625.2|2621.2|2624.9|2620.9|5
1647278680000|2022-03-14 17:24:40|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|0
1647278690000|2022-03-14 17:24:50|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|1
1647278700000|2022-03-14 17:25:00|2623.7|2619.7|2623.4|2619.4|2624.2|2620.2|2623.4|2619.4|1
1647278710000|2022-03-14 17:25:10|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|0
1647278720000|2022-03-14 17:25:20|2622.9|2618.9|2621.9|2617.9|2622.9|2618.9|2621.4|2617.4|11
1647278730000|2022-03-14 17:25:30|2622.2|2618.2|2623.2|2619.2|2623.2|2619.2|2622.2|2618.2|5
1647278750000|2022-03-14 17:25:50|2622.9|2618.9|2624.2|2620.2|2624.2|2620.2|2622.9|2618.9|4
1647278760000|2022-03-14 17:26:00|2624.4|2620.4|2623.9|2619.9|2624.4|2620.4|2623.2|2619.2|1
1647278770000|2022-03-14 17:26:10|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|0
1647278780000|2022-03-14 17:26:20|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|1
1647278790000|2022-03-14 17:26:30|2623.2|2619.2|2623.4|2619.4|2623.4|2619.4|2623.2|2619.2|2
1647278800000|2022-03-14 17:26:40|2623.7|2619.7|2623.4|2619.4|2623.7|2619.7|2623.4|2619.4|1
1647278840000|2022-03-14 17:27:20|2624.4|2620.4|2624.9|2620.9|2624.9|2620.9|2624.4|2620.4|11
1647278850000|2022-03-14 17:27:30|2625.4|2621.4|2625.7|2621.7|2625.7|2621.7|2625.4|2621.4|7
1647278860000|2022-03-14 17:27:40|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|0
1647278870000|2022-03-14 17:27:50|2626.9|2622.9|2627.4|2623.4|2627.9|2623.9|2626.9|2622.9|9
1647278890000|2022-03-14 17:28:10|||||||||1
1647278900000|2022-03-14 17:28:20|2627.9|2623.9|2628.2|2624.2|2628.2|2624.2|2627.9|2623.9|6
1647278910000|2022-03-14 17:28:30|2628.9|2624.9|2629.1|2625.1|2629.1|2625.1|2628.7|2624.7|4
1647278920000|2022-03-14 17:28:40|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|1
1647278930000|2022-03-14 17:28:50|||||||||1
1647278940000|2022-03-14 17:29:00|||||||||16
1647278950000|2022-03-14 17:29:10|||||||||5
1647278960000|2022-03-14 17:29:20|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|1
1647278970000|2022-03-14 17:29:30|2629.2|2625.2|2628.9|2624.9|2629.2|2625.2|2628.9|2624.9|7
1647278980000|2022-03-14 17:29:40|2629.7|2625.7|2630.7|2626.7|2630.7|2626.7|2629.7|2625.7|3
1647278990000|2022-03-14 17:29:50|||||||||17
1647337500000|2022-03-15 09:45:00|2604.2|2600.2|2603.9|2599.9|2604.2|2600.2|2603.4|2599.4|5
1647337510000|2022-03-15 09:45:10|2604.2|2600.2|2602.9|2598.9|2605.2|2601.2|2602.9|2598.9|9
1647337520000|2022-03-15 09:45:20|2601.9|2597.9|2602.4|2598.4|2603.2|2599.2|2601.4|2597.4|13
1647337530000|2022-03-15 09:45:30|2602.9|2598.9|2602.4|2598.4|2603.4|2599.4|2602.4|2598.4|4
1647337540000|2022-03-15 09:45:40|2602.2|2598.2|2604.9|2600.9|2604.9|2600.9|2601.9|2597.9|11
1647337550000|2022-03-15 09:45:50|2605.2|2601.2|2604.7|2600.7|2605.9|2601.9|2604.7|2600.7|14
1647337560000|2022-03-15 09:46:00|2604.4|2600.4|2601.2|2597.2|2604.4|2600.4|2601.2|2597.2|6
1647337570000|2022-03-15 09:46:10|2601.7|2597.7|2601.4|2597.4|2601.7|2597.7|2601.2|2597.2|6
1647337580000|2022-03-15 09:46:20|2601.7|2597.7|2601.7|2597.7|2602.2|2598.2|2601.2|2597.2|14
1647337590000|2022-03-15 09:46:30|2602.2|2598.2|2603.2|2599.2|2603.2|2599.2|2602.2|2598.2|1
1647337600000|2022-03-15 09:46:40|2603.5|2599.5|2602.9|2598.9|2603.9|2599.9|2602.9|2598.9|22
1647337610000|2022-03-15 09:46:50|2601.1|2597.1|2595.7|2591.7|2601.1|2597.1|2595.4|2591.4|45
1647337620000|2022-03-15 09:47:00|2595.4|2591.4|2594.7|2590.7|2596.2|2592.2|2593.4|2589.4|95
1647337630000|2022-03-15 09:47:10|2594.2|2590.2|2593.7|2589.7|2594.9|2590.9|2593.7|2589.7|16
1647337640000|2022-03-15 09:47:20|2593.4|2589.4|2594.2|2590.2|2594.2|2590.2|2593.2|2589.2|9
1647337650000|2022-03-15 09:47:30|2594.4|2590.4|2595.4|2591.4|2595.4|2591.4|2594.4|2590.4|6
1647337660000|2022-03-15 09:47:40|2594.9|2590.9|2594.2|2590.2|2594.9|2590.9|2594.2|2590.2|3
1647337670000|2022-03-15 09:47:50|2593.9|2589.9|2593.7|2589.7|2594.2|2590.2|2593.7|2589.7|7
1647337680000|2022-03-15 09:48:00|2590.7|2586.7|2587.7|2583.7|2590.7|2586.7|2587.7|2583.7|109
1647337690000|2022-03-15 09:48:10|2588.7|2584.7|2590.7|2586.7|2590.7|2586.7|2588.7|2584.7|12
1647337700000|2022-03-15 09:48:20|||||||||2
1647337710000|2022-03-15 09:48:30|2590.4|2586.4|2590.7|2586.7|2590.9|2586.9|2590.4|2586.4|7
1647337720000|2022-03-15 09:48:40|||||||||6
1647337730000|2022-03-15 09:48:50|2590.2|2586.2|2587.7|2583.7|2590.2|2586.2|2587.7|2583.7|15
1647337740000|2022-03-15 09:49:00|2587.4|2583.4|2586.7|2582.7|2587.7|2583.7|2586.7|2582.7|6
1647337750000|2022-03-15 09:49:10|2587.2|2583.2|2580.7|2576.7|2587.2|2583.2|2579.4|2575.4|73
1647337760000|2022-03-15 09:49:20|2580.9|2576.9|2580.9|2576.9|2581.4|2577.4|2580.6|2576.6|5
1647337770000|2022-03-15 09:49:30|2581.1|2577.1|2581.6|2577.6|2582.1|2578.1|2580.1|2576.1|42
1647337790000|2022-03-15 09:49:50|2580.4|2576.4|2579.6|2575.6|2580.4|2576.4|2579.6|2575.6|25
1647337800000|2022-03-15 09:50:00|2579.4|2575.4|2579.4|2575.4|2580.1|2576.1|2579.4|2575.4|12
1647337810000|2022-03-15 09:50:10|2580.6|2576.6|2580.6|2576.6|2580.6|2576.6|2580.6|2576.6|5
1647337820000|2022-03-15 09:50:20|2581.1|2577.1|2581.4|2577.4|2581.4|2577.4|2581.1|2577.1|8
1647337830000|2022-03-15 09:50:30|2582.1|2578.1|2581.4|2577.4|2582.4|2578.4|2581.4|2577.4|6
1647337840000|2022-03-15 09:50:40|2582.1|2578.1|2584.6|2580.6|2585.1|2581.1|2582.1|2578.1|19
1647337850000|2022-03-15 09:50:50|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|2
1647337860000|2022-03-15 09:51:00|2583.9|2579.9|2582.1|2578.1|2584.4|2580.4|2582.1|2578.1|18
1647337890000|2022-03-15 09:51:30|2581.7|2577.7|2581.7|2577.7|2581.7|2577.7|2581.7|2577.7|0
1647337900000|2022-03-15 09:51:40|2582.6|2578.6|2583.9|2579.9|2583.9|2579.9|2582.6|2578.6|1
1647337910000|2022-03-15 09:51:50|2584.1|2580.1|2585.4|2581.4|2585.4|2581.4|2583.9|2579.9|6
1647337920000|2022-03-15 09:52:00|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2585.9|2581.9|1
1647337930000|2022-03-15 09:52:10|||||||||2
1647337960000|2022-03-15 09:52:40|2587.1|2583.1|2588.1|2584.1|2588.1|2584.1|2586.9|2582.9|1
1647337970000|2022-03-15 09:52:50|2588.2|2584.2|2588.7|2584.7|2588.7|2584.7|2588.2|2584.2|6
1647337980000|2022-03-15 09:53:00|2588.4|2584.4|2587.4|2583.4|2588.4|2584.4|2587.4|2583.4|2
1647337990000|2022-03-15 09:53:10|2587.2|2583.2|2587.2|2583.2|2587.2|2583.2|2587.2|2583.2|0
1647338000000|2022-03-15 09:53:20|2587.4|2583.4|2588.4|2584.4|2588.4|2584.4|2587.4|2583.4|2
1647338010000|2022-03-15 09:53:30|2588.2|2584.2|2584.6|2580.6|2588.2|2584.2|2584.6|2580.6|8
1647338020000|2022-03-15 09:53:40|2584.4|2580.4|2585.6|2581.6|2585.9|2581.9|2584.4|2580.4|5
1647338030000|2022-03-15 09:53:50|2585.4|2581.4|2585.1|2581.1|2585.4|2581.4|2584.6|2580.6|2
1647338040000|2022-03-15 09:54:00|2584.9|2580.9|2584.6|2580.6|2584.9|2580.9|2584.6|2580.6|0
1647338050000|2022-03-15 09:54:10|2585.1|2581.1|2582.6|2578.6|2585.4|2581.4|2582.6|2578.6|7
1647338060000|2022-03-15 09:54:20|2582.1|2578.1|2582.4|2578.4|2582.4|2578.4|2582.1|2578.1|7
1647338070000|2022-03-15 09:54:30|2582.1|2578.1|2582.1|2578.1|2582.1|2578.1|2582.1|2578.1|0
1647338100000|2022-03-15 09:55:00|2581.9|2577.9|2581.6|2577.6|2581.9|2577.9|2581.6|2577.6|1
1647338110000|2022-03-15 09:55:10|2581.4|2577.4|2579.4|2575.4|2581.4|2577.4|2579.4|2575.4|6
1647338130000|2022-03-15 09:55:30|||||||||4
1647338140000|2022-03-15 09:55:40|2579.9|2575.9|2579.4|2575.4|2580.4|2576.4|2579.4|2575.4|9
1647338160000|2022-03-15 09:56:00|2579.7|2575.7|2580.4|2576.4|2580.4|2576.4|2579.4|2575.4|6
1647338170000|2022-03-15 09:56:10|2580.7|2576.7|2581.4|2577.4|2581.4|2577.4|2580.4|2576.4|2
1647338180000|2022-03-15 09:56:20|2581.1|2577.1|2580.7|2576.7|2581.1|2577.1|2580.1|2576.1|5
1647338190000|2022-03-15 09:56:30|2580.4|2576.4|2580.4|2576.4|2580.4|2576.4|2580.4|2576.4|0
1647338220000|2022-03-15 09:57:00|2580.2|2576.2|2579.4|2575.4|2580.2|2576.2|2579.4|2575.4|5
1647338230000|2022-03-15 09:57:10|||||||||7
1647338240000|2022-03-15 09:57:20|||||||||1
1647338260000|2022-03-15 09:57:40|2579.6|2575.6|2579.6|2575.6|2579.6|2575.6|2579.6|2575.6|0
1647338270000|2022-03-15 09:57:50|2579.9|2575.9|2580.4|2576.4|2580.4|2576.4|2579.9|2575.9|1
1647338280000|2022-03-15 09:58:00|2580.6|2576.6|2579.4|2575.4|2580.6|2576.6|2579.4|2575.4|14
1647338290000|2022-03-15 09:58:10|||||||||7
1647338300000|2022-03-15 09:58:20|||||||||1
1647338310000|2022-03-15 09:58:30|2579.2|2575.2|2577.2|2573.2|2579.2|2575.2|2577.2|2573.2|5
1647338320000|2022-03-15 09:58:40|||||||||2
1647338330000|2022-03-15 09:58:50|||||||||1
1647338340000|2022-03-15 09:59:00|||||||||4
1647338360000|2022-03-15 09:59:20|||||||||2
1647338370000|2022-03-15 09:59:30|||||||||2
1647338390000|2022-03-15 09:59:50|||||||||1
1647338420000|2022-03-15 10:00:20|2577|2573|2577.6|2573.6|2577.9|2573.9|2577|2573|14
1647338430000|2022-03-15 10:00:30|2577.9|2573.9|2577.2|2573.2|2577.9|2573.9|2577.2|2573.2|2
1647338440000|2022-03-15 10:00:40|2577.4|2573.4|2577.4|2573.4|2577.4|2573.4|2577.4|2573.4|0
1647338460000|2022-03-15 10:01:00|2577.2|2573.2|2577.2|2573.2|2577.2|2573.2|2577.2|2573.2|0
1647338470000|2022-03-15 10:01:10|2577|2573|2577|2573|2577|2573|2577|2573|0
1647338490000|2022-03-15 10:01:30|2577.4|2573.4|2577.4|2573.4|2577.4|2573.4|2577.4|2573.4|3
1647338500000|2022-03-15 10:01:40|||||||||13
1647338510000|2022-03-15 10:01:50|||||||||1
1647338520000|2022-03-15 10:02:00|||||||||7
1647338540000|2022-03-15 10:02:20|||||||||2
1647338550000|2022-03-15 10:02:30|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|5
1647338570000|2022-03-15 10:02:50|2576.2|2572.2|2570.2|2566.2|2576.2|2572.2|2569.7|2565.7|13
1647338580000|2022-03-15 10:03:00|2570.4|2566.4|2571.4|2567.4|2571.4|2567.4|2567.9|2563.9|38
1647338590000|2022-03-15 10:03:10|2571.7|2567.7|2573.6|2569.6|2574.1|2570.1|2571.7|2567.7|9
1647338600000|2022-03-15 10:03:20|2573.9|2569.9|2573.7|2569.7|2573.9|2569.9|2573.4|2569.4|1
1647338610000|2022-03-15 10:03:30|2573.9|2569.9|2573.4|2569.4|2573.9|2569.9|2573.4|2569.4|0
1647338620000|2022-03-15 10:03:40|2572.9|2568.9|2573.1|2569.1|2573.1|2569.1|2572.9|2568.9|2
1647338630000|2022-03-15 10:03:50|2570.9|2566.9|2570.9|2566.9|2570.9|2566.9|2570.9|2566.9|22
1647338640000|2022-03-15 10:04:00|2570.6|2566.6|2571.4|2567.4|2571.4|2567.4|2570.6|2566.6|7
1647338650000|2022-03-15 10:04:10|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|1
1647338660000|2022-03-15 10:04:20|2572|2568|2572.4|2568.4|2572.6|2568.6|2572|2568|30
1647338670000|2022-03-15 10:04:30|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|0
1647338680000|2022-03-15 10:04:40|2572.4|2568.4|2573.1|2569.1|2573.1|2569.1|2572.4|2568.4|5
1647338690000|2022-03-15 10:04:50|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|0
1647338700000|2022-03-15 10:05:00|2572.7|2568.7|2572.4|2568.4|2572.7|2568.7|2572.4|2568.4|1
1647338720000|2022-03-15 10:05:20|2572|2568|2571.4|2567.4|2572|2568|2571.1|2567.1|3
1647338730000|2022-03-15 10:05:30|2569.9|2565.9|2571.4|2567.4|2571.4|2567.4|2569.9|2565.9|2
1647338740000|2022-03-15 10:05:40|||||||||1
1647338800000|2022-03-15 10:06:40|2571.1|2567.1|2571.1|2567.1|2571.1|2567.1|2571.1|2567.1|6
1647338820000|2022-03-15 10:07:00|2570.9|2566.9|2570.9|2566.9|2570.9|2566.9|2570.6|2566.6|0
1647338830000|2022-03-15 10:07:10|2570.6|2566.6|2570.4|2566.4|2570.6|2566.6|2570.1|2566.1|0
1647338840000|2022-03-15 10:07:20|2570.6|2566.6|2567.7|2563.7|2570.6|2566.6|2567.1|2563.1|9
1647338850000|2022-03-15 10:07:30|2568.1|2564.1|2571.4|2567.4|2572.1|2568.1|2568.1|2564.1|3
1647338860000|2022-03-15 10:07:40|2571.9|2567.9|2571.9|2567.9|2572.1|2568.1|2571.9|2567.9|2
1647338880000|2022-03-15 10:08:00|2571.4|2567.4|2572.1|2568.1|2572.1|2568.1|2571.4|2567.4|14
1647338890000|2022-03-15 10:08:10|2573.6|2569.6|2575.1|2571.1|2575.4|2571.4|2573.1|2569.1|19
1647338900000|2022-03-15 10:08:20|2574.6|2570.6|2574.4|2570.4|2574.6|2570.6|2574.1|2570.1|1
1647338910000|2022-03-15 10:08:30|2574.7|2570.7|2576.1|2572.1|2576.1|2572.1|2574.4|2570.4|4
1647338920000|2022-03-15 10:08:40|2576.6|2572.6|2576.6|2572.6|2576.6|2572.6|2576.6|2572.6|0
1647338930000|2022-03-15 10:08:50|2576.4|2572.4|2576.1|2572.1|2576.4|2572.4|2576.1|2572.1|0
1647338940000|2022-03-15 10:09:00|2575.9|2571.9|2575.4|2571.4|2575.9|2571.9|2575.4|2571.4|1
1647338970000|2022-03-15 10:09:30|2575.1|2571.1|2574.1|2570.1|2575.1|2571.1|2574.1|2570.1|4
1647339000000|2022-03-15 10:10:00|2573.6|2569.6|2573.6|2569.6|2573.6|2569.6|2573.6|2569.6|0
1647339010000|2022-03-15 10:10:10|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|0
1647339020000|2022-03-15 10:10:20|2573.8|2569.8|2575.1|2571.1|2575.6|2571.6|2573.8|2569.8|4
1647339030000|2022-03-15 10:10:30|2574.9|2570.9|2574.6|2570.6|2574.9|2570.9|2574.6|2570.6|0
1647339040000|2022-03-15 10:10:40|2574.4|2570.4|2576.4|2572.4|2576.4|2572.4|2574.4|2570.4|9
1647339050000|2022-03-15 10:10:50|2576.1|2572.1|2576.4|2572.4|2576.6|2572.6|2576.1|2572.1|1
1647339060000|2022-03-15 10:11:00|2576.1|2572.1|2575.4|2571.4|2576.1|2572.1|2575.4|2571.4|9
1647339070000|2022-03-15 10:11:10|2576.6|2572.6|2576.6|2572.6|2576.6|2572.6|2576.4|2572.4|11
1647339090000|2022-03-15 10:11:30|2576.4|2572.4|2577.9|2573.9|2577.9|2573.9|2576.4|2572.4|1
1647339100000|2022-03-15 10:11:40|2577.6|2573.6|2577.1|2573.1|2577.6|2573.6|2577.1|2573.1|2
1647339110000|2022-03-15 10:11:50|2577.4|2573.4|2577.1|2573.1|2577.9|2573.9|2577.1|2573.1|4
1647339120000|2022-03-15 10:12:00|2576.6|2572.6|2576.4|2572.4|2577.1|2573.1|2576.4|2572.4|8
1647339160000|2022-03-15 10:12:40|2576|2572|2574.9|2570.9|2576|2572|2574.9|2570.9|1
1647339180000|2022-03-15 10:13:00|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|0
1647339190000|2022-03-15 10:13:10|2573.6|2569.6|2573.1|2569.1|2573.6|2569.6|2573.1|2569.1|2
1647339200000|2022-03-15 10:13:20|2572.4|2568.4|2573.1|2569.1|2573.1|2569.1|2572.4|2568.4|1
1647339230000|2022-03-15 10:13:50|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|2
1647339240000|2022-03-15 10:14:00|2571.6|2567.6|2571.4|2567.4|2571.6|2567.6|2571.4|2567.4|0
1647339250000|2022-03-15 10:14:10|2571.6|2567.6|2571.4|2567.4|2571.6|2567.6|2571.4|2567.4|2
1647339270000|2022-03-15 10:14:30|2571.1|2567.1|2571.1|2567.1|2571.6|2567.6|2571.1|2567.1|0
1647339280000|2022-03-15 10:14:40|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|2571.1|2567.1|0
1647339290000|2022-03-15 10:14:50|2571.4|2567.4|2571.1|2567.1|2571.4|2567.4|2571.1|2567.1|1
1647339300000|2022-03-15 10:15:00|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|2571.1|2567.1|0
1647339310000|2022-03-15 10:15:10|2571.4|2567.4|2571.6|2567.6|2571.6|2567.6|2571.4|2567.4|1
1647339320000|2022-03-15 10:15:20|2571.1|2567.1|2571.6|2567.6|2571.6|2567.6|2571.1|2567.1|1
1647339330000|2022-03-15 10:15:30|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|0
1647339340000|2022-03-15 10:15:40|||||||||2
1647339350000|2022-03-15 10:15:50|2571.6|2567.6|2572.1|2568.1|2572.4|2568.4|2571.6|2567.6|4
1647339360000|2022-03-15 10:16:00|2571.5|2567.5|2571.4|2567.4|2571.5|2567.5|2571.1|2567.1|3
1647339370000|2022-03-15 10:16:10|2570.1|2566.1|2571.1|2567.1|2571.1|2567.1|2570.1|2566.1|1
1647339410000|2022-03-15 10:16:50|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|9
1647339420000|2022-03-15 10:17:00|2570.4|2566.4|2570.4|2566.4|2570.6|2566.6|2570.1|2566.1|3
1647339430000|2022-03-15 10:17:10|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|0
1647339450000|2022-03-15 10:17:30|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|2
1647339460000|2022-03-15 10:17:40|2571.1|2567.1|2571.4|2567.4|2571.4|2567.4|2571.1|2567.1|10
1647339480000|2022-03-15 10:18:00|2571.7|2567.7|2572.1|2568.1|2572.1|2568.1|2571.7|2567.7|0
1647339510000|2022-03-15 10:18:30|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|1
1647339520000|2022-03-15 10:18:40|2570.4|2566.4|2570.9|2566.9|2570.9|2566.9|2570.4|2566.4|1
1647339540000|2022-03-15 10:19:00|2571.1|2567.1|2571.1|2567.1|2571.4|2567.4|2571.1|2567.1|3
1647339550000|2022-03-15 10:19:10|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|85
1647339560000|2022-03-15 10:19:20|2573.1|2569.1|2573.1|2569.1|2573.4|2569.4|2573.1|2569.1|9
1647339570000|2022-03-15 10:19:30|2572.9|2568.9|2572.9|2568.9|2572.9|2568.9|2572.9|2568.9|0
1647339580000|2022-03-15 10:19:40|||||||||1
1647339590000|2022-03-15 10:19:50|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2572.1|2568.1|1
1647339600000|2022-03-15 10:20:00|2572.9|2568.9|2573.1|2569.1|2573.1|2569.1|2572.6|2568.6|2
1647339640000|2022-03-15 10:20:40|2572.7|2568.7|2572.7|2568.7|2572.7|2568.7|2572.4|2568.4|2
1647339650000|2022-03-15 10:20:50|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|0
1647339660000|2022-03-15 10:21:00|2573.1|2569.1|2572.4|2568.4|2573.1|2569.1|2572.4|2568.4|6
1647339690000|2022-03-15 10:21:30|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.1|2567.1|1
1647339700000|2022-03-15 10:21:40|2570.6|2566.6|2570.6|2566.6|2570.6|2566.6|2570.6|2566.6|1
1647339720000|2022-03-15 10:22:00|2570.4|2566.4|2569.4|2565.4|2570.4|2566.4|2569.4|2565.4|1
1647339730000|2022-03-15 10:22:10|2569.6|2565.6|2569.1|2565.1|2569.9|2565.9|2569.1|2565.1|12
1647339740000|2022-03-15 10:22:20|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|0
1647339760000|2022-03-15 10:22:40|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|1
1647339770000|2022-03-15 10:22:50|2569.1|2565.1|2569.1|2565.1|2569.4|2565.4|2569.1|2565.1|1
1647339820000|2022-03-15 10:23:40|2568.9|2564.9|2568.4|2564.4|2568.9|2564.9|2568.4|2564.4|0
1647339830000|2022-03-15 10:23:50|2567.9|2563.9|2568.1|2564.1|2568.1|2564.1|2567.9|2563.9|3
1647339840000|2022-03-15 10:24:00|2567.9|2563.9|2567.9|2563.9|2567.9|2563.9|2567.9|2563.9|0
1647339850000|2022-03-15 10:24:10|2568.2|2564.2|2568.6|2564.6|2568.6|2564.6|2568.2|2564.2|0
1647339860000|2022-03-15 10:24:20|2568.9|2564.9|2569.4|2565.4|2569.4|2565.4|2568.9|2564.9|2
1647339870000|2022-03-15 10:24:30|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|0
1647339880000|2022-03-15 10:24:40|2570.4|2566.4|2570.9|2566.9|2570.9|2566.9|2570.4|2566.4|0
1647339900000|2022-03-15 10:25:00|2571.1|2567.1|2571.4|2567.4|2573.1|2569.1|2571.1|2567.1|13
1647339930000|2022-03-15 10:25:30|2571.1|2567.1|2571.1|2567.1|2571.1|2567.1|2571.1|2567.1|1
1647339940000|2022-03-15 10:25:40|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|1
1647339950000|2022-03-15 10:25:50|2571.1|2567.1|2571.1|2567.1|2571.1|2567.1|2571.1|2567.1|0
1647340010000|2022-03-15 10:26:50|2570.5|2566.5|2570.1|2566.1|2570.6|2566.6|2570.1|2566.1|1
1647340020000|2022-03-15 10:27:00|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|0
1647340030000|2022-03-15 10:27:10|2569.9|2565.9|2570.1|2566.1|2570.1|2566.1|2569.9|2565.9|1
1647340050000|2022-03-15 10:27:30|2570.4|2566.4|2572.4|2568.4|2572.4|2568.4|2570.4|2566.4|1
1647340060000|2022-03-15 10:27:40|2572.1|2568.1|2574.1|2570.1|2574.1|2570.1|2572.1|2568.1|5
1647340080000|2022-03-15 10:28:00|2573.9|2569.9|2572.1|2568.1|2573.9|2569.9|2572.1|2568.1|6
1647340120000|2022-03-15 10:28:40|2571.4|2567.4|2571.7|2567.7|2571.7|2567.7|2571.4|2567.4|0
1647340140000|2022-03-15 10:29:00|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|0
1647340170000|2022-03-15 10:29:30|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|0
1647340180000|2022-03-15 10:29:40|2571.6|2567.6|2572.1|2568.1|2572.1|2568.1|2571.6|2567.6|1
1647340190000|2022-03-15 10:29:50|2572.4|2568.4|2571.4|2567.4|2572.4|2568.4|2571.4|2567.4|1
1647340200000|2022-03-15 10:30:00|2571.1|2567.1|2571.1|2567.1|2571.1|2567.1|2571.1|2567.1|1
1647340210000|2022-03-15 10:30:10|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|0
1647340220000|2022-03-15 10:30:20|2571.4|2567.4|2571.1|2567.1|2571.4|2567.4|2571.1|2567.1|0
1647340240000|2022-03-15 10:30:40|2570.6|2566.6|2570.6|2566.6|2570.6|2566.6|2570.6|2566.6|0
1647340250000|2022-03-15 10:30:50|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|2
1647340260000|2022-03-15 10:31:00|2570.1|2566.1|2570.4|2566.4|2570.4|2566.4|2570.1|2566.1|8
1647340270000|2022-03-15 10:31:10|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|2
1647340280000|2022-03-15 10:31:20|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|0
1647340290000|2022-03-15 10:31:30|2572.9|2568.9|2574.1|2570.1|2574.1|2570.1|2572.9|2568.9|3
1647340300000|2022-03-15 10:31:40|2573.9|2569.9|2574.1|2570.1|2574.4|2570.4|2573.9|2569.9|1
1647340310000|2022-03-15 10:31:50|2573.6|2569.6|2572.4|2568.4|2573.6|2569.6|2572.4|2568.4|15
1647340320000|2022-03-15 10:32:00|2571.9|2567.9|2571.1|2567.1|2572.1|2568.1|2571.1|2567.1|7
1647340330000|2022-03-15 10:32:10|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|1
1647340360000|2022-03-15 10:32:40|2571.9|2567.9|2572.1|2568.1|2572.4|2568.4|2571.9|2567.9|3
1647340370000|2022-03-15 10:32:50|2572.4|2568.4|2572.1|2568.1|2572.6|2568.6|2572.1|2568.1|0
1647340380000|2022-03-15 10:33:00|2572.4|2568.4|2572.6|2568.6|2572.6|2568.6|2572.4|2568.4|0
1647340420000|2022-03-15 10:33:40|2572.4|2568.4|2573.1|2569.1|2573.6|2569.6|2572.4|2568.4|4
1647340450000|2022-03-15 10:34:10|2573.4|2569.4|2572.1|2568.1|2573.4|2569.4|2572.1|2568.1|1
1647340470000|2022-03-15 10:34:30|2572.4|2568.4|2573.4|2569.4|2573.4|2569.4|2572.4|2568.4|1
1647340480000|2022-03-15 10:34:40|2573.1|2569.1|2572.6|2568.6|2573.1|2569.1|2572.6|2568.6|0
1647340500000|2022-03-15 10:35:00|2572.4|2568.4|2574.1|2570.1|2574.1|2570.1|2572.4|2568.4|2
1647340580000|2022-03-15 10:36:20|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|0
1647340610000|2022-03-15 10:36:50|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2
1647340630000|2022-03-15 10:37:10|2572.9|2568.9|2574.1|2570.1|2574.1|2570.1|2572.4|2568.4|2
1647340640000|2022-03-15 10:37:20|2574.9|2570.9|2574.9|2570.9|2574.9|2570.9|2574.9|2570.9|0
1647340650000|2022-03-15 10:37:30|2575.9|2571.9|2575.9|2571.9|2575.9|2571.9|2575.9|2571.9|0
1647340680000|2022-03-15 10:38:00|2575.7|2571.7|2574.9|2570.9|2575.7|2571.7|2574.9|2570.9|4
1647340690000|2022-03-15 10:38:10|2574.7|2570.7|2574.4|2570.4|2574.9|2570.9|2574.4|2570.4|0
1647340740000|2022-03-15 10:39:00|2573.9|2569.9|2573.9|2569.9|2573.9|2569.9|2573.9|2569.9|2
1647340750000|2022-03-15 10:39:10|2574.1|2570.1|2574.4|2570.4|2574.4|2570.4|2574.1|2570.1|0
1647340760000|2022-03-15 10:39:20|2575.9|2571.9|2575.9|2571.9|2575.9|2571.9|2575.9|2571.9|38
1647340770000|2022-03-15 10:39:30|2575.4|2571.4|2575.4|2571.4|2575.4|2571.4|2575.4|2571.4|51
1647340780000|2022-03-15 10:39:40|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|2575.1|2571.1|2
1647340800000|2022-03-15 10:40:00|2574.9|2570.9|2574.9|2570.9|2574.9|2570.9|2574.9|2570.9|0
1647340810000|2022-03-15 10:40:10|2575.4|2571.4|2575.4|2571.4|2575.4|2571.4|2575.4|2571.4|0
1647340820000|2022-03-15 10:40:20|2575.7|2571.7|2577.1|2573.1|2577.4|2573.4|2575.7|2571.7|5
1647340830000|2022-03-15 10:40:30|2576.9|2572.9|2577.9|2573.9|2577.9|2573.9|2576.9|2572.9|30
1647340850000|2022-03-15 10:40:50|2577.4|2573.4|2577.4|2573.4|2577.4|2573.4|2577.4|2573.4|0
1647340860000|2022-03-15 10:41:00|2576.9|2572.9|2576.4|2572.4|2576.9|2572.9|2576.4|2572.4|1
1647340870000|2022-03-15 10:41:10|2576.9|2572.9|2577.9|2573.9|2577.9|2573.9|2576.9|2572.9|2
1647340880000|2022-03-15 10:41:20|2578.2|2574.2|2578.1|2574.1|2578.2|2574.2|2578.1|2574.1|0
1647340890000|2022-03-15 10:41:30|2577.9|2573.9|2577.9|2573.9|2577.9|2573.9|2577.9|2573.9|0
1647340900000|2022-03-15 10:41:40|2577.4|2573.4|2577.4|2573.4|2577.4|2573.4|2577.4|2573.4|1
1647340910000|2022-03-15 10:41:50|2576.6|2572.6|2575.9|2571.9|2576.6|2572.6|2575.9|2571.9|2
1647340920000|2022-03-15 10:42:00|2575.4|2571.4|2575.2|2571.2|2575.4|2571.4|2575.2|2571.2|1
1647340930000|2022-03-15 10:42:10|2577.2|2573.2|2578.2|2574.2|2578.4|2574.4|2577.2|2573.2|7
1647340940000|2022-03-15 10:42:20|2577.7|2573.7|2577.4|2573.4|2577.7|2573.7|2576.9|2572.9|1
1647340950000|2022-03-15 10:42:30|2577.7|2573.7|2577.2|2573.2|2577.9|2573.9|2577.2|2573.2|0
1647340970000|2022-03-15 10:42:50|2576.9|2572.9|2578.2|2574.2|2578.4|2574.4|2576.9|2572.9|1
1647340980000|2022-03-15 10:43:00|2577.9|2573.9|2577.9|2573.9|2577.9|2573.9|2577.9|2573.9|0
1647340990000|2022-03-15 10:43:10|2577.2|2573.2|2577.7|2573.7|2577.7|2573.7|2576.7|2572.7|7
1647341050000|2022-03-15 10:44:10|2577.9|2573.9|2578.4|2574.4|2578.4|2574.4|2577.9|2573.9|6
1647341060000|2022-03-15 10:44:20|2578.2|2574.2|2577.4|2573.4|2578.2|2574.2|2577.4|2573.4|5
1647341070000|2022-03-15 10:44:30|2577.2|2573.2|2577.2|2573.2|2577.2|2573.2|2577.2|2573.2|1
1647341100000|2022-03-15 10:45:00|2576.4|2572.4|2577.4|2573.4|2577.4|2573.4|2576.4|2572.4|3
1647341110000|2022-03-15 10:45:10|2577.2|2573.2|2577.4|2573.4|2577.4|2573.4|2577.2|2573.2|0
1647341130000|2022-03-15 10:45:30|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|5
1647341140000|2022-03-15 10:45:40|2578.7|2574.7|2579.4|2575.4|2579.4|2575.4|2578.7|2574.7|2
1647341160000|2022-03-15 10:46:00|2579.7|2575.7|2577.4|2573.4|2579.7|2575.7|2577.4|2573.4|4
1647341170000|2022-03-15 10:46:10|2577.2|2573.2|2576.9|2572.9|2577.2|2573.2|2576.9|2572.9|1
1647341220000|2022-03-15 10:47:00|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|2576.4|2572.4|1
1647341280000|2022-03-15 10:48:00|||||||||5
1647341310000|2022-03-15 10:48:30|||||||||1
1647341340000|2022-03-15 10:49:00|||||||||6
1647341360000|2022-03-15 10:49:20|||||||||3
1647341370000|2022-03-15 10:49:30|||||||||2
1647341400000|2022-03-15 10:50:00|||||||||10
1647341410000|2022-03-15 10:50:10|||||||||3
1647341450000|2022-03-15 10:50:50|2575.5|2571.5|2573.7|2569.7|2575.5|2571.5|2573.7|2569.7|1
1647341480000|2022-03-15 10:51:20|||||||||1
1647341510000|2022-03-15 10:51:50|2573.1|2569.1|2572.7|2568.7|2573.1|2569.1|2572.2|2568.2|4
1647341520000|2022-03-15 10:52:00|2572.4|2568.4|2572.2|2568.2|2572.4|2568.4|2571.7|2567.7|4
1647341530000|2022-03-15 10:52:10|2571.9|2567.9|2572.2|2568.2|2572.2|2568.2|2571.7|2567.7|4
1647341540000|2022-03-15 10:52:20|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|0
1647341550000|2022-03-15 10:52:30|2572.7|2568.7|2572.4|2568.4|2573.9|2569.9|2572.4|2568.4|2
1647341560000|2022-03-15 10:52:40|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|3
1647341570000|2022-03-15 10:52:50|2571.7|2567.7|2571.4|2567.4|2571.7|2567.7|2571.4|2567.4|0
1647341580000|2022-03-15 10:53:00|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|2
1647341590000|2022-03-15 10:53:10|2572.4|2568.4|2573.7|2569.7|2573.7|2569.7|2572.4|2568.4|0
1647341610000|2022-03-15 10:53:30|2573.9|2569.9|2573.9|2569.9|2573.9|2569.9|2573.9|2569.9|0
1647341640000|2022-03-15 10:54:00|2573.5|2569.5|2571.4|2567.4|2573.5|2569.5|2571.4|2567.4|4
1647341650000|2022-03-15 10:54:10|2571.7|2567.7|2571.4|2567.4|2571.9|2567.9|2571.4|2567.4|0
1647341670000|2022-03-15 10:54:30|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|8
1647341680000|2022-03-15 10:54:40|2570.9|2566.9|2570.9|2566.9|2570.9|2566.9|2570.9|2566.9|0
1647341690000|2022-03-15 10:54:50|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|0
1647341750000|2022-03-15 10:55:50|2571.9|2567.9|2571.4|2567.4|2572.4|2568.4|2571.4|2567.4|6
1647341810000|2022-03-15 10:56:50|2571|2567|2569.4|2565.4|2571|2567|2569.4|2565.4|7
1647341820000|2022-03-15 10:57:00|2569.2|2565.2|2570.2|2566.2|2570.2|2566.2|2568.9|2564.9|8
1647341830000|2022-03-15 10:57:10|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|2569.9|2565.9|0
1647341850000|2022-03-15 10:57:30|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|0
1647341900000|2022-03-15 10:58:20|||||||||2
1647341940000|2022-03-15 10:59:00|2571.4|2567.4|2571.2|2567.2|2571.4|2567.4|2570.9|2566.9|3
1647341950000|2022-03-15 10:59:10|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|1
1647341960000|2022-03-15 10:59:20|2570.4|2566.4|2570.9|2566.9|2570.9|2566.9|2570.4|2566.4|3
1647341980000|2022-03-15 10:59:40|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|2570.7|2566.7|0
1647342000000|2022-03-15 11:00:00|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|0
1647342040000|2022-03-15 11:00:40|2571.4|2567.4|2569.4|2565.4|2571.4|2567.4|2569.4|2565.4|5
1647342050000|2022-03-15 11:00:50|2568.4|2564.4|2569.4|2565.4|2569.4|2565.4|2568.4|2564.4|3
1647342060000|2022-03-15 11:01:00|2568.9|2564.9|2568.2|2564.2|2569.2|2565.2|2568.2|2564.2|7
1647342070000|2022-03-15 11:01:10|2567.7|2563.7|2567.7|2563.7|2567.7|2563.7|2567.7|2563.7|0
1647342090000|2022-03-15 11:01:30|||||||||1
1647342100000|2022-03-15 11:01:40|2566.9|2562.9|2567.4|2563.4|2567.4|2563.4|2566.7|2562.7|9
1647342110000|2022-03-15 11:01:50|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|4
1647342120000|2022-03-15 11:02:00|2566.2|2562.2|2565.7|2561.7|2566.2|2562.2|2565.7|2561.7|5
1647342130000|2022-03-15 11:02:10|||||||||9
1647342150000|2022-03-15 11:02:30|||||||||1
1647342170000|2022-03-15 11:02:50|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|4
1647342190000|2022-03-15 11:03:10|2567.4|2563.4|2567.4|2563.4|2567.4|2563.4|2567.4|2563.4|0
1647342200000|2022-03-15 11:03:20|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|0
1647342210000|2022-03-15 11:03:30|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|1
1647342220000|2022-03-15 11:03:40|2567.2|2563.2|2567.2|2563.2|2567.4|2563.4|2567.2|2563.2|1
1647342240000|2022-03-15 11:04:00|||||||||1
1647342250000|2022-03-15 11:04:10|2568.4|2564.4|2569.2|2565.2|2569.2|2565.2|2568.4|2564.4|17
1647342270000|2022-03-15 11:04:30|2568.9|2564.9|2568.4|2564.4|2568.9|2564.9|2568.4|2564.4|0
1647342280000|2022-03-15 11:04:40|2569.2|2565.2|2569.2|2565.2|2569.2|2565.2|2569.2|2565.2|5
1647342290000|2022-03-15 11:04:50|||||||||3
1647342300000|2022-03-15 11:05:00|2568.9|2564.9|2569.2|2565.2|2569.2|2565.2|2568.9|2564.9|3
1647342310000|2022-03-15 11:05:10|||||||||1
1647342360000|2022-03-15 11:06:00|2568.9|2564.9|2568.4|2564.4|2568.9|2564.9|2568.4|2564.4|17
1647342370000|2022-03-15 11:06:10|||||||||3
1647342380000|2022-03-15 11:06:20|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|1
1647342390000|2022-03-15 11:06:30|2569.2|2565.2|2569.2|2565.2|2569.4|2565.4|2569.2|2565.2|0
1647342400000|2022-03-15 11:06:40|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|0
1647342410000|2022-03-15 11:06:50|2568.9|2564.9|2569.4|2565.4|2569.4|2565.4|2568.9|2564.9|1
1647342420000|2022-03-15 11:07:00|2569.2|2565.2|2568.4|2564.4|2569.2|2565.2|2568.4|2564.4|8
1647342430000|2022-03-15 11:07:10|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|6
1647342440000|2022-03-15 11:07:20|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|5
1647342450000|2022-03-15 11:07:30|2570.9|2566.9|2572.4|2568.4|2572.4|2568.4|2570.9|2566.9|4
1647342460000|2022-03-15 11:07:40|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|0
1647342470000|2022-03-15 11:07:50|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|0
1647342480000|2022-03-15 11:08:00|2572.2|2568.2|2571.2|2567.2|2572.2|2568.2|2571.2|2567.2|1
1647342510000|2022-03-15 11:08:30|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|2
1647342520000|2022-03-15 11:08:40|2572.7|2568.7|2574.2|2570.2|2574.2|2570.2|2572.7|2568.7|3
1647342540000|2022-03-15 11:09:00|2573.9|2569.9|2573.9|2569.9|2573.9|2569.9|2573.9|2569.9|0
1647342550000|2022-03-15 11:09:10|2574.2|2570.2|2573.4|2569.4|2574.7|2570.7|2573.4|2569.4|5
1647342560000|2022-03-15 11:09:20|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|1
1647342650000|2022-03-15 11:10:50|2572.6|2568.6|2572.4|2568.4|2572.6|2568.6|2572.4|2568.4|0
1647342660000|2022-03-15 11:11:00|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|2572.2|2568.2|2
1647342710000|2022-03-15 11:11:50|||||||||4
1647342730000|2022-03-15 11:12:10|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|0
1647342740000|2022-03-15 11:12:20|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|2
1647342760000|2022-03-15 11:12:40|2571.4|2567.4|2571.4|2567.4|2571.7|2567.7|2571.4|2567.4|0
1647342780000|2022-03-15 11:13:00|||||||||14
1647342800000|2022-03-15 11:13:20|2572|2568|2572.7|2568.7|2573.2|2569.2|2572|2568|13
1647342810000|2022-03-15 11:13:30|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|0
1647342830000|2022-03-15 11:13:50|2572.9|2568.9|2572.4|2568.4|2572.9|2568.9|2572.4|2568.4|0
1647342840000|2022-03-15 11:14:00|||||||||9
1647342860000|2022-03-15 11:14:20|2571.3|2567.3|2570.9|2566.9|2571.3|2567.3|2570.9|2566.9|14
1647342900000|2022-03-15 11:15:00|2570.7|2566.7|2570.2|2566.2|2570.7|2566.7|2570.2|2566.2|3
1647342910000|2022-03-15 11:15:10|2569.9|2565.9|2570.7|2566.7|2570.7|2566.7|2569.7|2565.7|2
1647342930000|2022-03-15 11:15:30|2570.4|2566.4|2570.4|2566.4|2571.2|2567.2|2570.4|2566.4|11
1647342960000|2022-03-15 11:16:00|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|1
1647342970000|2022-03-15 11:16:10|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|0
1647342980000|2022-03-15 11:16:20|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|7
1647343010000|2022-03-15 11:16:50|2570.7|2566.7|2570.2|2566.2|2570.7|2566.7|2570.2|2566.2|1
1647343020000|2022-03-15 11:17:00|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|1
1647343030000|2022-03-15 11:17:10|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|0
1647343040000|2022-03-15 11:17:20|2570.4|2566.4|2570.2|2566.2|2570.4|2566.4|2570.2|2566.2|0
1647343050000|2022-03-15 11:17:30|2570.4|2566.4|2570.2|2566.2|2570.4|2566.4|2570.2|2566.2|0
1647343070000|2022-03-15 11:17:50|2569.4|2565.4|2568.7|2564.7|2569.4|2565.4|2568.7|2564.7|11
1647343080000|2022-03-15 11:18:00|2568.4|2564.4|2568.7|2564.7|2568.7|2564.7|2568.4|2564.4|3
1647343130000|2022-03-15 11:18:50|||||||||1
1647343140000|2022-03-15 11:19:00|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|2569.7|2565.7|10
1647343150000|2022-03-15 11:19:10|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|1
1647343160000|2022-03-15 11:19:20|||||||||1
1647343200000|2022-03-15 11:20:00|2568.4|2564.4|2568.4|2564.4|2568.4|2564.4|2568.4|2564.4|9
1647343210000|2022-03-15 11:20:10|||||||||2
1647343220000|2022-03-15 11:20:20|||||||||1
1647343230000|2022-03-15 11:20:30|||||||||2
1647343240000|2022-03-15 11:20:40|2569.7|2565.7|2570.2|2566.2|2570.2|2566.2|2569.4|2565.4|11
1647343250000|2022-03-15 11:20:50|2569.9|2565.9|2569.7|2565.7|2569.9|2565.9|2569.7|2565.7|0
1647343260000|2022-03-15 11:21:00|2569.9|2565.9|2569.9|2565.9|2570.2|2566.2|2569.4|2565.4|3
1647343280000|2022-03-15 11:21:20|2570.7|2566.7|2569.4|2565.4|2570.7|2566.7|2569.4|2565.4|1
1647343290000|2022-03-15 11:21:30|2569|2565|2568.4|2564.4|2569|2565|2568.4|2564.4|8
1647343300000|2022-03-15 11:21:40|||||||||3
1647343310000|2022-03-15 11:21:50|||||||||6
1647343320000|2022-03-15 11:22:00|2568.9|2564.9|2569.2|2565.2|2569.4|2565.4|2568.9|2564.9|6
1647343340000|2022-03-15 11:22:20|2568.9|2564.9|2568.4|2564.4|2568.9|2564.9|2568.4|2564.4|1035
1647343380000|2022-03-15 11:23:00|||||||||5
1647343400000|2022-03-15 11:23:20|2568.9|2564.9|2568.9|2564.9|2568.9|2564.9|2568.9|2564.9|1
1647343410000|2022-03-15 11:23:30|2568.4|2564.4|2568.7|2564.7|2569.4|2565.4|2568.4|2564.4|11
1647343420000|2022-03-15 11:23:40|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|1
1647343430000|2022-03-15 11:23:50|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|2569.9|2565.9|238
1647343440000|2022-03-15 11:24:00|2569.4|2565.4|2568.4|2564.4|2569.4|2565.4|2568.4|2564.4|3
1647343450000|2022-03-15 11:24:10|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|1
1647343520000|2022-03-15 11:25:20|2570.4|2566.4|2570.4|2566.4|2571.2|2567.2|2570.4|2566.4|2
1647343550000|2022-03-15 11:25:50|2570.7|2566.7|2571.9|2567.9|2572.2|2568.2|2570.7|2566.7|4
1647343560000|2022-03-15 11:26:00|2572.2|2568.2|2571.9|2567.9|2572.2|2568.2|2571.9|2567.9|0
1647343570000|2022-03-15 11:26:10|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|2571.4|2567.4|0
1647343580000|2022-03-15 11:26:20|2572.7|2568.7|2574.2|2570.2|2574.7|2570.7|2572.7|2568.7|5
1647343590000|2022-03-15 11:26:30|2573.9|2569.9|2572.7|2568.7|2573.9|2569.9|2572.4|2568.4|6
1647343600000|2022-03-15 11:26:40|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|2573.2|2569.2|0
1647343610000|2022-03-15 11:26:50|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|1
1647343620000|2022-03-15 11:27:00|2572.7|2568.7|2572.4|2568.4|2572.7|2568.7|2572.4|2568.4|6
1647343630000|2022-03-15 11:27:10|2572.2|2568.2|2573.4|2569.4|2573.4|2569.4|2572.2|2568.2|2
1647343650000|2022-03-15 11:27:30|2573.7|2569.7|2574.2|2570.2|2574.2|2570.2|2573.7|2569.7|2
1647343660000|2022-03-15 11:27:40|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|1
1647343670000|2022-03-15 11:27:50|||||||||2
1647343680000|2022-03-15 11:28:00|2575|2571|2575.4|2571.4|2575.4|2571.4|2575|2571|4
1647343690000|2022-03-15 11:28:10|2575.2|2571.2|2574.4|2570.4|2575.2|2571.2|2574.4|2570.4|1
1647343700000|2022-03-15 11:28:20|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|1
1647343710000|2022-03-15 11:28:30|2575.4|2571.4|2575.9|2571.9|2575.9|2571.9|2575.4|2571.4|1
1647343720000|2022-03-15 11:28:40|2576.2|2572.2|2576.4|2572.4|2576.4|2572.4|2575.4|2571.4|2
1647343730000|2022-03-15 11:28:50|2577.4|2573.4|2577.4|2573.4|2577.4|2573.4|2577.2|2573.2|25
1647343740000|2022-03-15 11:29:00|||||||||1
1647343750000|2022-03-15 11:29:10|2577.2|2573.2|2579.4|2575.4|2580.4|2576.4|2576.9|2572.9|16
1647343760000|2022-03-15 11:29:20|2579|2575|2577.9|2573.9|2579|2575|2577.9|2573.9|2
1647343770000|2022-03-15 11:29:30|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|0
1647343780000|2022-03-15 11:29:40|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|0
1647343800000|2022-03-15 11:30:00|2577.4|2573.4|2577.4|2573.4|2577.4|2573.4|2577.4|2573.4|1
1647343810000|2022-03-15 11:30:10|2576.7|2572.7|2576.2|2572.2|2576.7|2572.7|2576.2|2572.2|1
1647343820000|2022-03-15 11:30:20|2575.2|2571.2|2574.9|2570.9|2575.4|2571.4|2574.9|2570.9|3
1647343840000|2022-03-15 11:30:40|||||||||1
1647343850000|2022-03-15 11:30:50|2574.7|2570.7|2574.9|2570.9|2574.9|2570.9|2574.7|2570.7|1
1647343860000|2022-03-15 11:31:00|2575.2|2571.2|2575.4|2571.4|2575.7|2571.7|2575.2|2571.2|4
1647343870000|2022-03-15 11:31:10|||||||||3
1647343880000|2022-03-15 11:31:20|2575.9|2571.9|2575.9|2571.9|2575.9|2571.9|2575.9|2571.9|11
1647343890000|2022-03-15 11:31:30|2576.2|2572.2|2576.4|2572.4|2576.4|2572.4|2576.2|2572.2|1
1647343910000|2022-03-15 11:31:50|2577.2|2573.2|2577.2|2573.2|2577.2|2573.2|2577.2|2573.2|9
1647343950000|2022-03-15 11:32:30|2577.4|2573.4|2577.2|2573.2|2577.4|2573.4|2577.2|2573.2|0
1647343970000|2022-03-15 11:32:50|2577.4|2573.4|2577.4|2573.4|2577.4|2573.4|2577.4|2573.4|2
1647343980000|2022-03-15 11:33:00|2577.2|2573.2|2575.4|2571.4|2577.2|2573.2|2575.4|2571.4|6
1647343990000|2022-03-15 11:33:10|2574.7|2570.7|2575.9|2571.9|2575.9|2571.9|2574.7|2570.7|4
1647344010000|2022-03-15 11:33:30|2575.7|2571.7|2574.4|2570.4|2575.7|2571.7|2574.4|2570.4|1
1647344040000|2022-03-15 11:34:00|||||||||3
1647344080000|2022-03-15 11:34:40|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|1
1647344160000|2022-03-15 11:36:00|2575.4|2571.4|2574.4|2570.4|2575.4|2571.4|2574.2|2570.2|6
1647344190000|2022-03-15 11:36:30|2573.9|2569.9|2573.4|2569.4|2574.2|2570.2|2573.4|2569.4|3
1647344250000|2022-03-15 11:37:30|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|2573.7|2569.7|0
1647344260000|2022-03-15 11:37:40|2573.2|2569.2|2573.7|2569.7|2573.7|2569.7|2573.1|2569.1|5
1647344270000|2022-03-15 11:37:50|2573.4|2569.4|2573.2|2569.2|2573.4|2569.4|2573.2|2569.2|0
1647344280000|2022-03-15 11:38:00|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|2573.2|2569.2|3
1647344310000|2022-03-15 11:38:30|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|4
1647344320000|2022-03-15 11:38:40|||||||||1
1647344330000|2022-03-15 11:38:50|2572|2568|2572|2568|2572|2568|2572|2568|1
1647344340000|2022-03-15 11:39:00|2572.4|2568.4|2572.2|2568.2|2572.4|2568.4|2572.2|2568.2|1
1647344360000|2022-03-15 11:39:20|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|2571.2|2567.2|7
1647344370000|2022-03-15 11:39:30|2570.9|2566.9|2571.4|2567.4|2571.4|2567.4|2570.9|2566.9|0
1647344400000|2022-03-15 11:40:00|2570.9|2566.9|2569.2|2565.2|2570.9|2566.9|2569.2|2565.2|8
1647344420000|2022-03-15 11:40:20|2568.9|2564.9|2568.9|2564.9|2568.9|2564.9|2568.9|2564.9|1
1647344430000|2022-03-15 11:40:30|2568.7|2564.7|2569.4|2565.4|2570.2|2566.2|2568.7|2564.7|21
1647344450000|2022-03-15 11:40:50|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|2570.2|2566.2|1
1647344460000|2022-03-15 11:41:00|2569.9|2565.9|2569.2|2565.2|2569.9|2565.9|2569.2|2565.2|1
1647344470000|2022-03-15 11:41:10|||||||||2
1647344600000|2022-03-15 11:43:20|2568.7|2564.7|2568.9|2564.9|2569.2|2565.2|2567.9|2563.9|2
1647344610000|2022-03-15 11:43:30|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|0
1647344640000|2022-03-15 11:44:00|2568.4|2564.4|2567.7|2563.7|2568.4|2564.4|2567.7|2563.7|3
1647344670000|2022-03-15 11:44:30|2568.7|2564.7|2568.2|2564.2|2568.7|2564.7|2568.2|2564.2|12
1647344680000|2022-03-15 11:44:40|2568.4|2564.4|2568.4|2564.4|2568.4|2564.4|2568.4|2564.4|0
1647344700000|2022-03-15 11:45:00|2568.7|2564.7|2567.7|2563.7|2568.7|2564.7|2567.7|2563.7|6
1647344720000|2022-03-15 11:45:20|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|2567.2|2563.2|0
1647344730000|2022-03-15 11:45:30|2567.4|2563.4|2567.7|2563.7|2567.7|2563.7|2567.4|2563.4|1
1647344740000|2022-03-15 11:45:40|2567.9|2563.9|2568.7|2564.7|2568.7|2564.7|2567.9|2563.9|1
1647344750000|2022-03-15 11:45:50|2567.9|2563.9|2567.7|2563.7|2567.9|2563.9|2567.7|2563.7|2
1647344760000|2022-03-15 11:46:00|2567.4|2563.4|2566.7|2562.7|2567.7|2563.7|2566.7|2562.7|2
1647344770000|2022-03-15 11:46:10|||||||||1
1647344790000|2022-03-15 11:46:30|2566.4|2562.4|2566.7|2562.7|2567.7|2563.7|2566.4|2562.4|11
1647344800000|2022-03-15 11:46:40|2566.4|2562.4|2567.7|2563.7|2567.7|2563.7|2566.4|2562.4|1
1647344820000|2022-03-15 11:47:00|2567.4|2563.4|2567.2|2563.2|2567.4|2563.4|2567.2|2563.2|0
1647344830000|2022-03-15 11:47:10|2566.9|2562.9|2566.7|2562.7|2566.9|2562.9|2566.7|2562.7|0
1647344850000|2022-03-15 11:47:30|2566.9|2562.9|2567.2|2563.2|2567.2|2563.2|2566.9|2562.9|3
1647344900000|2022-03-15 11:48:20|2567.4|2563.4|2568.2|2564.2|2568.2|2564.2|2567.4|2563.4|3
1647344910000|2022-03-15 11:48:30|2567.9|2563.9|2567.2|2563.2|2567.9|2563.9|2567.2|2563.2|1
1647344920000|2022-03-15 11:48:40|||||||||1
1647344930000|2022-03-15 11:48:50|2567.4|2563.4|2568.9|2564.9|2569.2|2565.2|2567.4|2563.4|2
1647344940000|2022-03-15 11:49:00|2568.2|2564.2|2567.9|2563.9|2568.7|2564.7|2567.9|2563.9|8
1647344970000|2022-03-15 11:49:30|2567.7|2563.7|2568.4|2564.4|2568.9|2564.9|2567.7|2563.7|2
1647344980000|2022-03-15 11:49:40|||||||||1
1647344990000|2022-03-15 11:49:50|2568.2|2564.2|2567.7|2563.7|2568.2|2564.2|2567.7|2563.7|3
1647345010000|2022-03-15 11:50:10|2567.4|2563.4|2566.7|2562.7|2567.4|2563.4|2566.7|2562.7|2
1647345030000|2022-03-15 11:50:30|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|0
1647345040000|2022-03-15 11:50:40|2566.7|2562.7|2566.4|2562.4|2566.7|2562.7|2566.4|2562.4|96
1647345050000|2022-03-15 11:50:50|2565.8|2561.8|2564.2|2560.2|2565.8|2561.8|2564.2|2560.2|6
1647345090000|2022-03-15 11:51:30|2563.7|2559.7|2564.2|2560.2|2564.2|2560.2|2563.7|2559.7|1
1647345100000|2022-03-15 11:51:40|2563.4|2559.4|2563.4|2559.4|2563.4|2559.4|2563.4|2559.4|0
1647345110000|2022-03-15 11:51:50|||||||||21
1647345130000|2022-03-15 11:52:10|2563.7|2559.7|2563.7|2559.7|2563.7|2559.7|2563.7|2559.7|17
1647345140000|2022-03-15 11:52:20|2563.9|2559.9|2564.2|2560.2|2564.2|2560.2|2563.9|2559.9|1
1647345150000|2022-03-15 11:52:30|2563.9|2559.9|2563.9|2559.9|2563.9|2559.9|2563.7|2559.7|1
1647345160000|2022-03-15 11:52:40|2564.2|2560.2|2564.2|2560.2|2564.2|2560.2|2564.2|2560.2|0
1647345170000|2022-03-15 11:52:50|2564.4|2560.4|2564.2|2560.2|2564.4|2560.4|2564.2|2560.2|2
1647345180000|2022-03-15 11:53:00|2563.9|2559.9|2563.7|2559.7|2563.9|2559.9|2563.7|2559.7|0
1647345190000|2022-03-15 11:53:10|||||||||9
1647345200000|2022-03-15 11:53:20|||||||||2
1647345210000|2022-03-15 11:53:30|2563.9|2559.9|2564.4|2560.4|2564.4|2560.4|2563.9|2559.9|14
1647345220000|2022-03-15 11:53:40|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|0
1647345230000|2022-03-15 11:53:50|||||||||1
1647345240000|2022-03-15 11:54:00|2565.2|2561.2|2565.2|2561.2|2565.2|2561.2|2565.2|2561.2|1
1647345270000|2022-03-15 11:54:30|2565.4|2561.4|2565.7|2561.7|2565.7|2561.7|2565.4|2561.4|1
1647345280000|2022-03-15 11:54:40|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|16
1647345300000|2022-03-15 11:55:00|||||||||5
1647345310000|2022-03-15 11:55:10|||||||||1
1647345360000|2022-03-15 11:56:00|||||||||2
1647345370000|2022-03-15 11:56:10|2565.7|2561.7|2565.7|2561.7|2565.7|2561.7|2565.7|2561.7|10
1647345390000|2022-03-15 11:56:30|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|0
1647345400000|2022-03-15 11:56:40|2565.7|2561.7|2565.7|2561.7|2565.7|2561.7|2565.7|2561.7|0
1647345480000|2022-03-15 11:58:00|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|0
1647345540000|2022-03-15 11:59:00|2564.4|2560.4|2564.5|2560.5|2565.2|2561.2|2564.4|2560.4|3
1647345590000|2022-03-15 11:59:50|2563.7|2559.7|2563.7|2559.7|2563.7|2559.7|2563.7|2559.7|1
1647345600000|2022-03-15 12:00:00|2564.5|2560.5|2565.7|2561.7|2565.7|2561.7|2564.5|2560.5|39
1647345610000|2022-03-15 12:00:10|2564.5|2560.5|2563.7|2559.7|2564.5|2560.5|2563.7|2559.7|12
1647345620000|2022-03-15 12:00:20|||||||||1
1647345630000|2022-03-15 12:00:30|2564.7|2560.7|2565.5|2561.5|2565.5|2561.5|2564.7|2560.7|39
1647345660000|2022-03-15 12:01:00|2565.7|2561.7|2566.7|2562.7|2567.7|2563.7|2565.7|2561.7|13
1647345690000|2022-03-15 12:01:30|2568|2564|2567.9|2563.9|2568|2564|2567.9|2563.9|2
1647345700000|2022-03-15 12:01:40|2567.7|2563.7|2567.7|2563.7|2567.7|2563.7|2567.7|2563.7|1
1647345710000|2022-03-15 12:01:50|2567|2563|2566.2|2562.2|2567|2563|2565.7|2561.7|42
1647345720000|2022-03-15 12:02:00|2565.9|2561.9|2565.7|2561.7|2565.9|2561.9|2565.7|2561.7|0
1647345730000|2022-03-15 12:02:10|2566.2|2562.2|2568.2|2564.2|2568.5|2564.5|2566.2|2562.2|33
1647345740000|2022-03-15 12:02:20|2567.9|2563.9|2568.5|2564.5|2568.5|2564.5|2567.5|2563.5|2
1647345750000|2022-03-15 12:02:30|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|2568.7|2564.7|0
1647345760000|2022-03-15 12:02:40|2569.1|2565.1|2568.2|2564.2|2569.7|2565.7|2568.2|2564.2|15
1647345770000|2022-03-15 12:02:50|2568.5|2564.5|2568.7|2564.7|2568.7|2564.7|2568.5|2564.5|2
1647345780000|2022-03-15 12:03:00|2569|2565|2568.5|2564.5|2569|2565|2568.5|2564.5|0
1647345790000|2022-03-15 12:03:10|||||||||1
1647345800000|2022-03-15 12:03:20|2567.7|2563.7|2568.5|2564.5|2568.5|2564.5|2567.5|2563.5|8
1647345890000|2022-03-15 12:04:50|||||||||1
1647345900000|2022-03-15 12:05:00|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|17
1647345910000|2022-03-15 12:05:10|2567.7|2563.7|2567.7|2563.7|2567.7|2563.7|2567.7|2563.7|0
1647345920000|2022-03-15 12:05:20|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|5
1647345930000|2022-03-15 12:05:30|2571|2567|2569|2565|2571|2567|2569|2565|5
1647345940000|2022-03-15 12:05:40|2569.2|2565.2|2568.7|2564.7|2569.2|2565.2|2568.7|2564.7|2
1647345970000|2022-03-15 12:06:10|2568.5|2564.5|2568.5|2564.5|2568.5|2564.5|2568.5|2564.5|2
1647345990000|2022-03-15 12:06:30|||||||||2
1647346020000|2022-03-15 12:07:00|||||||||1
1647346060000|2022-03-15 12:07:40|||||||||1
1647346080000|2022-03-15 12:08:00|||||||||1
1647346130000|2022-03-15 12:08:50|||||||||1
1647346140000|2022-03-15 12:09:00|2569.2|2565.2|2569.2|2565.2|2569.2|2565.2|2569.2|2565.2|6
1647346180000|2022-03-15 12:09:40|2570.1|2566.1|2569.2|2565.2|2571|2567|2569.2|2565.2|8
1647346200000|2022-03-15 12:10:00|2569.7|2565.7|2569.2|2565.2|2569.7|2565.7|2569.2|2565.2|2
1647346260000|2022-03-15 12:11:00|||||||||1
1647346330000|2022-03-15 12:12:10|||||||||2
1647346370000|2022-03-15 12:12:50|2568.2|2564.2|2568.2|2564.2|2569.2|2565.2|2568.2|2564.2|21
1647346380000|2022-03-15 12:13:00|2568.5|2564.5|2568.5|2564.5|2568.5|2564.5|2568.2|2564.2|3
1647346390000|2022-03-15 12:13:10|2568.2|2564.2|2568.2|2564.2|2568.2|2564.2|2568.2|2564.2|0
1647346410000|2022-03-15 12:13:30|2568.5|2564.5|2568.5|2564.5|2568.5|2564.5|2568.5|2564.5|1
1647346420000|2022-03-15 12:13:40|2568.2|2564.2|2568.2|2564.2|2568.2|2564.2|2568.2|2564.2|0
1647346430000|2022-03-15 12:13:50|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|1
1647346440000|2022-03-15 12:14:00|2567.2|2563.2|2566.7|2562.7|2567.2|2563.2|2566.7|2562.7|3
1647346450000|2022-03-15 12:14:10|2566.5|2562.5|2566.2|2562.2|2566.5|2562.5|2565.7|2561.7|3
1647346460000|2022-03-15 12:14:20|2566.5|2562.5|2566.5|2562.5|2566.5|2562.5|2566.5|2562.5|0
1647346510000|2022-03-15 12:15:10|||||||||1
1647346560000|2022-03-15 12:16:00|2566.7|2562.7|2565.7|2561.7|2566.7|2562.7|2565.5|2561.5|9
1647346570000|2022-03-15 12:16:10|||||||||6
1647346600000|2022-03-15 12:16:40|2565.5|2561.5|2565.7|2561.7|2565.7|2561.7|2565.5|2561.5|1
1647346610000|2022-03-15 12:16:50|2564.7|2560.7|2565.2|2561.2|2565.5|2561.5|2564.7|2560.7|7
1647346620000|2022-03-15 12:17:00|2565.5|2561.5|2565.7|2561.7|2565.7|2561.7|2565.5|2561.5|4
1647346650000|2022-03-15 12:17:30|2565.2|2561.2|2565.2|2561.2|2565.2|2561.2|2565.2|2561.2|7
1647346660000|2022-03-15 12:17:40|2565.7|2561.7|2565.7|2561.7|2565.7|2561.7|2565.7|2561.7|0
1647346670000|2022-03-15 12:17:50|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|5
1647346680000|2022-03-15 12:18:00|2565.7|2561.7|2565.7|2561.7|2565.7|2561.7|2565.7|2561.7|3
1647346690000|2022-03-15 12:18:10|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|0
1647346700000|2022-03-15 12:18:20|||||||||4
1647346730000|2022-03-15 12:18:50|2565.2|2561.2|2562.7|2558.7|2565.2|2561.2|2562.7|2558.7|8
1647346740000|2022-03-15 12:19:00|2562.5|2558.5|2562.2|2558.2|2562.7|2558.7|2561.7|2557.7|13
1647346750000|2022-03-15 12:19:10|2561.9|2557.9|2561.9|2557.9|2562.2|2558.2|2561.7|2557.7|4
1647346760000|2022-03-15 12:19:20|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|5
1647346770000|2022-03-15 12:19:30|2561.4|2557.4|2561.2|2557.2|2561.4|2557.4|2561.2|2557.2|5
1647346780000|2022-03-15 12:19:40|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|1
1647346800000|2022-03-15 12:20:00|2561.5|2557.5|2561.5|2557.5|2561.7|2557.7|2561.2|2557.2|15
1647346810000|2022-03-15 12:20:10|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|1
1647346820000|2022-03-15 12:20:20|2561.5|2557.5|2561.7|2557.7|2561.7|2557.7|2561.2|2557.2|11
1647346830000|2022-03-15 12:20:30|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|1
1647346850000|2022-03-15 12:20:50|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|2
1647346860000|2022-03-15 12:21:00|2560.9|2556.9|2559.2|2555.2|2560.9|2556.9|2559.2|2555.2|40
1647346870000|2022-03-15 12:21:10|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|0
1647346880000|2022-03-15 12:21:20|||||||||13
1647346890000|2022-03-15 12:21:30|2558.4|2554.4|2557.9|2553.9|2558.4|2554.4|2557.7|2553.7|9
1647346900000|2022-03-15 12:21:40|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|45
1647346910000|2022-03-15 12:21:50|2557.2|2553.2|2557|2553|2557.2|2553.2|2556.9|2552.9|11
1647346920000|2022-03-15 12:22:00|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|1
1647346940000|2022-03-15 12:22:20|||||||||49
1647346950000|2022-03-15 12:22:30|2556.9|2552.9|2556.7|2552.7|2556.9|2552.9|2556.7|2552.7|0
1647346960000|2022-03-15 12:22:40|2556.5|2552.5|2556.2|2552.2|2556.5|2552.5|2556.2|2552.2|10
1647346970000|2022-03-15 12:22:50|2556|2552|2556|2552|2556|2552|2556|2552|2
1647346980000|2022-03-15 12:23:00|2555.5|2551.5|2555|2551|2555.5|2551.5|2555|2551|7
1647346990000|2022-03-15 12:23:10|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|0
1647347000000|2022-03-15 12:23:20|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|0
1647347010000|2022-03-15 12:23:30|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|10
1647347020000|2022-03-15 12:23:40|2553.9|2549.9|2554.5|2550.5|2554.5|2550.5|2553.7|2549.7|16
1647347030000|2022-03-15 12:23:50|2555.1|2551.1|2555.7|2551.7|2555.7|2551.7|2555.1|2551.1|1
1647347040000|2022-03-15 12:24:00|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|0
1647347050000|2022-03-15 12:24:10|2555.7|2551.7|2554.5|2550.5|2555.7|2551.7|2554.5|2550.5|1
1647347060000|2022-03-15 12:24:20|2554.7|2550.7|2553.7|2549.7|2554.7|2550.7|2553.7|2549.7|21
1647347080000|2022-03-15 12:24:40|2554.5|2550.5|2554|2550|2554.5|2550.5|2554|2550|15
1647347090000|2022-03-15 12:24:50|2553.7|2549.7|2553|2549|2553.7|2549.7|2553|2549|2
1647347100000|2022-03-15 12:25:00|2552.7|2548.7|2552.7|2548.7|2553.2|2549.2|2552.7|2548.7|3
1647347110000|2022-03-15 12:25:10|2552.5|2548.5|2551.7|2547.7|2552.5|2548.5|2551.2|2547.2|33
1647347120000|2022-03-15 12:25:20|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|19
1647347130000|2022-03-15 12:25:30|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|3
1647347150000|2022-03-15 12:25:50|2550.9|2546.9|2551.2|2547.2|2551.5|2547.5|2550.7|2546.7|12
1647347160000|2022-03-15 12:26:00|2551.5|2547.5|2550.7|2546.7|2551.5|2547.5|2550.7|2546.7|5
1647347170000|2022-03-15 12:26:10|2551.5|2547.5|2552.7|2548.7|2552.7|2548.7|2551.5|2547.5|75
1647347180000|2022-03-15 12:26:20|2552.5|2548.5|2553.7|2549.7|2553.7|2549.7|2552.2|2548.2|16
1647347190000|2022-03-15 12:26:30|2554.5|2550.5|2553.5|2549.5|2554.5|2550.5|2553.5|2549.5|2
1647347220000|2022-03-15 12:27:00|2553.2|2549.2|2553.2|2549.2|2553.5|2549.5|2553|2549|9
1647347230000|2022-03-15 12:27:10|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|1
1647347240000|2022-03-15 12:27:20|2552.5|2548.5|2552.2|2548.2|2552.5|2548.5|2552.2|2548.2|3
1647347250000|2022-03-15 12:27:30|2552.5|2548.5|2552.2|2548.2|2552.5|2548.5|2552.2|2548.2|16
1647347260000|2022-03-15 12:27:40|2552.5|2548.5|2552.5|2548.5|2553.2|2549.2|2552.5|2548.5|1
1647347270000|2022-03-15 12:27:50|2552.2|2548.2|2552.2|2548.2|2552.5|2548.5|2552.2|2548.2|16
1647347280000|2022-03-15 12:28:00|2552.5|2548.5|2550.5|2546.5|2552.5|2548.5|2550.5|2546.5|9
1647347290000|2022-03-15 12:28:10|2551.7|2547.7|2551.5|2547.5|2551.7|2547.7|2551.5|2547.5|7
1647347300000|2022-03-15 12:28:20|2551.7|2547.7|2552.2|2548.2|2552.7|2548.7|2551.7|2547.7|15
1647347310000|2022-03-15 12:28:30|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|3
1647347320000|2022-03-15 12:28:40|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|1
1647347330000|2022-03-15 12:28:50|2553.2|2549.2|2553.5|2549.5|2553.5|2549.5|2553.2|2549.2|21
1647347350000|2022-03-15 12:29:10|||||||||1
1647347360000|2022-03-15 12:29:20|2553.2|2549.2|2553.5|2549.5|2553.5|2549.5|2553.2|2549.2|7
1647347370000|2022-03-15 12:29:30|2553.2|2549.2|2552.5|2548.5|2553.2|2549.2|2552.5|2548.5|4
1647347380000|2022-03-15 12:29:40|2552.2|2548.2|2552.5|2548.5|2552.5|2548.5|2552.2|2548.2|1
1647347390000|2022-03-15 12:29:50|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|4
1647347400000|2022-03-15 12:30:00|2552.7|2548.7|2552.2|2548.2|2552.7|2548.7|2552.2|2548.2|4
1647347410000|2022-03-15 12:30:10|2551.5|2547.5|2551.2|2547.2|2551.5|2547.5|2551.2|2547.2|1
1647347420000|2022-03-15 12:30:20|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|0
1647347430000|2022-03-15 12:30:30|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|8
1647347440000|2022-03-15 12:30:40|||||||||6
1647347450000|2022-03-15 12:30:50|||||||||6
1647347460000|2022-03-15 12:31:00|||||||||5
1647347470000|2022-03-15 12:31:10|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|20
1647347480000|2022-03-15 12:31:20|2550.5|2546.5|2549|2545|2550.5|2546.5|2549|2545|99
1647347490000|2022-03-15 12:31:30|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|0
1647347500000|2022-03-15 12:31:40|2547.9|2543.9|2547.7|2543.7|2547.9|2543.9|2547.7|2543.7|137
1647347510000|2022-03-15 12:31:50|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|4
1647347520000|2022-03-15 12:32:00|2547.2|2543.2|2544.5|2540.5|2547.2|2543.2|2544.5|2540.5|88
1647347530000|2022-03-15 12:32:10|2545.5|2541.5|2547.5|2543.5|2547.5|2543.5|2545.2|2541.2|7
1647347540000|2022-03-15 12:32:20|2547.2|2543.2|2546.2|2542.2|2547.2|2543.2|2545.5|2541.5|44
1647347550000|2022-03-15 12:32:30|2547.2|2543.2|2545.7|2541.7|2547.2|2543.2|2545.5|2541.5|27
1647347560000|2022-03-15 12:32:40|2545.5|2541.5|2543.7|2539.7|2545.5|2541.5|2543|2539|42
1647347570000|2022-03-15 12:32:50|2543.5|2539.5|2544|2540|2544.5|2540.5|2543.5|2539.5|16
1647347580000|2022-03-15 12:33:00|2543.7|2539.7|2543.5|2539.5|2543.7|2539.7|2543|2539|2
1647347590000|2022-03-15 12:33:10|2543.7|2539.7|2545.2|2541.2|2545.5|2541.5|2543.7|2539.7|20
1647347600000|2022-03-15 12:33:20|2546|2542|2545.5|2541.5|2546.7|2542.7|2545.5|2541.5|22
1647347620000|2022-03-15 12:33:40|2544.7|2540.7|2545.2|2541.2|2545.5|2541.5|2544.7|2540.7|2
1647347630000|2022-03-15 12:33:50|2545.5|2541.5|2545.2|2541.2|2545.5|2541.5|2545.2|2541.2|1
1647347640000|2022-03-15 12:34:00|2544.5|2540.5|2544.7|2540.7|2544.7|2540.7|2544.5|2540.5|1
1647347650000|2022-03-15 12:34:10|2544.5|2540.5|2543.5|2539.5|2544.5|2540.5|2543.5|2539.5|6
1647347660000|2022-03-15 12:34:20|2543.7|2539.7|2545|2541|2545|2541|2543.5|2539.5|9
1647347670000|2022-03-15 12:34:30|2544.5|2540.5|2544.2|2540.2|2544.5|2540.5|2544.2|2540.2|0
1647347680000|2022-03-15 12:34:40|2544|2540|2544.5|2540.5|2544.5|2540.5|2544|2540|1
1647347700000|2022-03-15 12:35:00|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|1
1647347710000|2022-03-15 12:35:10|2543.7|2539.7|2543.5|2539.5|2543.7|2539.7|2543.5|2539.5|1
1647347720000|2022-03-15 12:35:20|2543.7|2539.7|2544.2|2540.2|2544.5|2540.5|2543.7|2539.7|10
1647347730000|2022-03-15 12:35:30|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|0
1647347740000|2022-03-15 12:35:40|2544.5|2540.5|2543.5|2539.5|2544.5|2540.5|2543.5|2539.5|8
1647347750000|2022-03-15 12:35:50|2543.7|2539.7|2543.7|2539.7|2544.2|2540.2|2543.7|2539.7|8
1647347760000|2022-03-15 12:36:00|2543.5|2539.5|2542.7|2538.7|2543.5|2539.5|2542.7|2538.7|5
1647347770000|2022-03-15 12:36:10|2543.2|2539.2|2542.7|2538.7|2543.2|2539.2|2542.7|2538.7|4
1647347780000|2022-03-15 12:36:20|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.2|2538.2|5
1647347790000|2022-03-15 12:36:30|2542.7|2538.7|2544.5|2540.5|2544.5|2540.5|2542.7|2538.7|21
1647347800000|2022-03-15 12:36:40|2544.4|2540.4|2544.9|2540.9|2544.9|2540.9|2544.4|2540.4|74
1647347810000|2022-03-15 12:36:50|2544.7|2540.7|2544.9|2540.9|2544.9|2540.9|2543.9|2539.9|7
1647347820000|2022-03-15 12:37:00|2544.7|2540.7|2544.9|2540.9|2544.9|2540.9|2544.7|2540.7|6
1647347830000|2022-03-15 12:37:10|2544.7|2540.7|2544.7|2540.7|2544.9|2540.9|2544.7|2540.7|2
1647347840000|2022-03-15 12:37:20|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|7
1647347850000|2022-03-15 12:37:30|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|12
1647347860000|2022-03-15 12:37:40|||||||||2
1647347870000|2022-03-15 12:37:50|||||||||5
1647347880000|2022-03-15 12:38:00|2545.6|2541.6|2544.9|2540.9|2546.2|2542.2|2544.9|2540.9|7
1647347890000|2022-03-15 12:38:10|2545.7|2541.7|2546.2|2542.2|2546.2|2542.2|2545.2|2541.2|2
1647347900000|2022-03-15 12:38:20|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.7|2541.7|4
1647347910000|2022-03-15 12:38:30|||||||||1
1647347920000|2022-03-15 12:38:40|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|67
1647347930000|2022-03-15 12:38:50|||||||||3
1647347940000|2022-03-15 12:39:00|||||||||5
1647347960000|2022-03-15 12:39:20|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2544.9|2540.9|38
1647347970000|2022-03-15 12:39:30|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|0
1647347990000|2022-03-15 12:39:50|2544.4|2540.4|2544.2|2540.2|2544.4|2540.4|2543.9|2539.9|14
1647348000000|2022-03-15 12:40:00|2543.9|2539.9|2543.7|2539.7|2543.9|2539.9|2543.7|2539.7|2
1647348010000|2022-03-15 12:40:10|2543.4|2539.4|2543.2|2539.2|2543.4|2539.4|2543.2|2539.2|1
1647348020000|2022-03-15 12:40:20|2542.2|2538.2|2541.9|2537.9|2542.2|2538.2|2541.4|2537.4|23
1647348030000|2022-03-15 12:40:30|2541.7|2537.7|2541.7|2537.7|2542.2|2538.2|2541.4|2537.4|9
1647348040000|2022-03-15 12:40:40|2541.9|2537.9|2543.4|2539.4|2543.9|2539.9|2541.9|2537.9|35
1647348050000|2022-03-15 12:40:50|2543.9|2539.9|2544.2|2540.2|2544.9|2540.9|2543.9|2539.9|12
1647348060000|2022-03-15 12:41:00|2543.9|2539.9|2546.2|2542.2|2546.2|2542.2|2543.7|2539.7|38
1647348070000|2022-03-15 12:41:10|||||||||11
1647348080000|2022-03-15 12:41:20|||||||||2
1647348090000|2022-03-15 12:41:30|||||||||3
1647348100000|2022-03-15 12:41:40|2545.9|2541.9|2547.7|2543.7|2547.7|2543.7|2545.9|2541.9|14
1647348110000|2022-03-15 12:41:50|2547.4|2543.4|2547.2|2543.2|2547.4|2543.4|2547.2|2543.2|0
1647348120000|2022-03-15 12:42:00|2546.9|2542.9|2547.2|2543.2|2547.2|2543.2|2546.7|2542.7|3
1647348130000|2022-03-15 12:42:10|2546.9|2542.9|2547.2|2543.2|2547.2|2543.2|2546.9|2542.9|3
1647348140000|2022-03-15 12:42:20|2548.2|2544.2|2549.2|2545.2|2549.9|2545.9|2548.2|2544.2|22
1647348150000|2022-03-15 12:42:30|2549.7|2545.7|2550.2|2546.2|2550.4|2546.4|2549.7|2545.7|9
1647348160000|2022-03-15 12:42:40|2549.9|2545.9|2549.7|2545.7|2550.2|2546.2|2549.7|2545.7|3
1647348180000|2022-03-15 12:43:00|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|3
1647348190000|2022-03-15 12:43:10|2548.9|2544.9|2549.9|2545.9|2550.2|2546.2|2548.9|2544.9|5
1647348200000|2022-03-15 12:43:20|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|0
1647348210000|2022-03-15 12:43:30|2549.9|2545.9|2550.2|2546.2|2550.2|2546.2|2549.9|2545.9|1
1647348220000|2022-03-15 12:43:40|2551.2|2547.2|2550.9|2546.9|2551.2|2547.2|2550.7|2546.7|13
1647348230000|2022-03-15 12:43:50|2551.4|2547.4|2552.7|2548.7|2553.2|2549.2|2551.2|2547.2|18
1647348240000|2022-03-15 12:44:00|2553.2|2549.2|2551.9|2547.9|2553.2|2549.2|2551.9|2547.9|2
1647348250000|2022-03-15 12:44:10|2550.9|2546.9|2550.9|2546.9|2551.2|2547.2|2550.9|2546.9|6
1647348270000|2022-03-15 12:44:30|2551.2|2547.2|2552.7|2548.7|2552.7|2548.7|2551.2|2547.2|7
1647348280000|2022-03-15 12:44:40|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|1
1647348290000|2022-03-15 12:44:50|2554.7|2550.7|2555.2|2551.2|2555.2|2551.2|2554.7|2550.7|38
1647348300000|2022-03-15 12:45:00|2555.4|2551.4|2555.2|2551.2|2555.4|2551.4|2554.9|2550.9|12
1647348310000|2022-03-15 12:45:10|2554.9|2550.9|2555.2|2551.2|2555.2|2551.2|2554.7|2550.7|7
1647348320000|2022-03-15 12:45:20|2555.6|2551.6|2557.2|2553.2|2557.2|2553.2|2555.6|2551.6|3
1647348330000|2022-03-15 12:45:30|2556.9|2552.9|2557.7|2553.7|2557.7|2553.7|2556.9|2552.9|5
1647348340000|2022-03-15 12:45:40|||||||||6
1647348360000|2022-03-15 12:46:00|2555.7|2551.7|2555.2|2551.2|2555.7|2551.7|2555.2|2551.2|7
1647348370000|2022-03-15 12:46:10|2554.7|2550.7|2552.9|2548.9|2554.7|2550.7|2552.9|2548.9|6
1647348410000|2022-03-15 12:46:50|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|3
1647348420000|2022-03-15 12:47:00|2551.9|2547.9|2550.9|2546.9|2551.9|2547.9|2550.9|2546.9|4
1647348430000|2022-03-15 12:47:10|2550.7|2546.7|2550.2|2546.2|2550.7|2546.7|2550.2|2546.2|7
1647348440000|2022-03-15 12:47:20|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|7
1647348450000|2022-03-15 12:47:30|2551.2|2547.2|2550.9|2546.9|2551.4|2547.4|2550.9|2546.9|1
1647348460000|2022-03-15 12:47:40|||||||||2
1647348470000|2022-03-15 12:47:50|2551.2|2547.2|2552.2|2548.2|2552.2|2548.2|2550.9|2546.9|3
1647348510000|2022-03-15 12:48:30|2551.9|2547.9|2550.2|2546.2|2551.9|2547.9|2549.9|2545.9|23
1647348520000|2022-03-15 12:48:40|||||||||1
1647348530000|2022-03-15 12:48:50|||||||||1
1647348580000|2022-03-15 12:49:40|2549.9|2545.9|2549.4|2545.4|2549.9|2545.9|2549.4|2545.4|10
1647348590000|2022-03-15 12:49:50|2548.9|2544.9|2548.7|2544.7|2549.2|2545.2|2548.7|2544.7|4
1647348600000|2022-03-15 12:50:00|||||||||1
1647348620000|2022-03-15 12:50:20|2548.4|2544.4|2548.2|2544.2|2548.4|2544.4|2548.2|2544.2|1
1647348630000|2022-03-15 12:50:30|2547.9|2543.9|2547.7|2543.7|2547.9|2543.9|2547.7|2543.7|6
1647348650000|2022-03-15 12:50:50|2547.9|2543.9|2547.7|2543.7|2549.7|2545.7|2547.2|2543.2|20
1647348660000|2022-03-15 12:51:00|2547.4|2543.4|2546.9|2542.9|2547.4|2543.4|2546.9|2542.9|1
1647348670000|2022-03-15 12:51:10|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|0
1647348690000|2022-03-15 12:51:30|2546.2|2542.2|2545.7|2541.7|2546.2|2542.2|2545.7|2541.7|6
1647348700000|2022-03-15 12:51:40|2545.2|2541.2|2545.7|2541.7|2545.9|2541.9|2545.2|2541.2|12
1647348710000|2022-03-15 12:51:50|2545.4|2541.4|2545.7|2541.7|2545.9|2541.9|2545.4|2541.4|2
1647348720000|2022-03-15 12:52:00|2545.4|2541.4|2545.7|2541.7|2546.2|2542.2|2545.2|2541.2|2
1647348750000|2022-03-15 12:52:30|2545.4|2541.4|2545.2|2541.2|2545.4|2541.4|2545.2|2541.2|2
1647348760000|2022-03-15 12:52:40|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2
1647348790000|2022-03-15 12:53:10|2545.2|2541.2|2546.2|2542.2|2546.2|2542.2|2545.2|2541.2|2
1647348800000|2022-03-15 12:53:20|||||||||2
1647348810000|2022-03-15 12:53:30|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|4
1647348820000|2022-03-15 12:53:40|2544.9|2540.9|2544.7|2540.7|2544.9|2540.9|2544.7|2540.7|4
1647348830000|2022-03-15 12:53:50|2544.2|2540.2|2543.4|2539.4|2544.2|2540.2|2543.4|2539.4|5
1647348840000|2022-03-15 12:54:00|2543.7|2539.7|2543.2|2539.2|2543.7|2539.7|2543.2|2539.2|4
1647348860000|2022-03-15 12:54:20|||||||||5
1647348880000|2022-03-15 12:54:40|2542.7|2538.7|2541.9|2537.9|2542.7|2538.7|2541.9|2537.9|32
1647348890000|2022-03-15 12:54:50|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|6
1647348900000|2022-03-15 12:55:00|2542.9|2538.9|2543.7|2539.7|2543.9|2539.9|2542.9|2538.9|15
1647348910000|2022-03-15 12:55:10|2543.4|2539.4|2543.2|2539.2|2543.7|2539.7|2542.9|2538.9|9
1647348930000|2022-03-15 12:55:30|2542.9|2538.9|2543.9|2539.9|2543.9|2539.9|2542.9|2538.9|5
1647348940000|2022-03-15 12:55:40|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|6
1647348950000|2022-03-15 12:55:50|2543.9|2539.9|2542.9|2538.9|2543.9|2539.9|2542.9|2538.9|12
1647348960000|2022-03-15 12:56:00|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|5
1647348970000|2022-03-15 12:56:10|2541.9|2537.9|2544.2|2540.2|2544.2|2540.2|2541.7|2537.7|62
1647348980000|2022-03-15 12:56:20|||||||||5
1647349030000|2022-03-15 12:57:10|||||||||2
1647349060000|2022-03-15 12:57:40|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|3
1647349070000|2022-03-15 12:57:50|||||||||6
1647349080000|2022-03-15 12:58:00|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2
1647349090000|2022-03-15 12:58:10|||||||||2
1647349110000|2022-03-15 12:58:30|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|0
1647349120000|2022-03-15 12:58:40|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1647349130000|2022-03-15 12:58:50|||||||||2
1647349140000|2022-03-15 12:59:00|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|1
1647349150000|2022-03-15 12:59:10|||||||||2
1647349160000|2022-03-15 12:59:20|||||||||1
1647349180000|2022-03-15 12:59:40|||||||||1
1647349190000|2022-03-15 12:59:50|||||||||3
1647349200000|2022-03-15 13:00:00|||||||||22
1647349210000|2022-03-15 13:00:10|2546.2|2542.2|2545.9|2541.9|2546.2|2542.2|2545.9|2541.9|10
1647349230000|2022-03-15 13:00:30|2546.2|2542.2|2545.9|2541.9|2546.2|2542.2|2545.9|2541.9|2
1647349250000|2022-03-15 13:00:50|||||||||1
1647349260000|2022-03-15 13:01:00|2545.7|2541.7|2544.2|2540.2|2545.7|2541.7|2544.2|2540.2|24
1647349270000|2022-03-15 13:01:10|||||||||6
1647349290000|2022-03-15 13:01:30|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|1
1647349300000|2022-03-15 13:01:40|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|0
1647349310000|2022-03-15 13:01:50|2545.2|2541.2|2545.7|2541.7|2546.2|2542.2|2545.2|2541.2|28
1647349320000|2022-03-15 13:02:00|2546.2|2542.2|2548.9|2544.9|2548.9|2544.9|2545.9|2541.9|20
1647349330000|2022-03-15 13:02:10|||||||||2
1647349350000|2022-03-15 13:02:30|2549.2|2545.2|2549.9|2545.9|2549.9|2545.9|2549.2|2545.2|1
1647349360000|2022-03-15 13:02:40|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.4|2546.4|2
1647349380000|2022-03-15 13:03:00|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2549.9|2545.9|7
1647349410000|2022-03-15 13:03:30|2550.2|2546.2|2550.4|2546.4|2550.4|2546.4|2550.2|2546.2|1
1647349420000|2022-03-15 13:03:40|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|0
1647349440000|2022-03-15 13:04:00|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2
1647349460000|2022-03-15 13:04:20|2548.9|2544.9|2548.2|2544.2|2549.2|2545.2|2548.2|2544.2|9
1647349470000|2022-03-15 13:04:30|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2
1647349480000|2022-03-15 13:04:40|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|0
1647349490000|2022-03-15 13:04:50|||||||||2
1647349500000|2022-03-15 13:05:00|2548.7|2544.7|2548.4|2544.4|2548.7|2544.7|2548.4|2544.4|1
1647349510000|2022-03-15 13:05:10|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|0
1647349520000|2022-03-15 13:05:20|||||||||4
1647349550000|2022-03-15 13:05:50|2548.9|2544.9|2548.2|2544.2|2549.2|2545.2|2547.7|2543.7|41
1647349560000|2022-03-15 13:06:00|||||||||2
1647349580000|2022-03-15 13:06:20|||||||||9
1647349590000|2022-03-15 13:06:30|2546.7|2542.7|2545.9|2541.9|2546.9|2542.9|2545.9|2541.9|62
1647349600000|2022-03-15 13:06:40|2546.9|2542.9|2547.9|2543.9|2548.7|2544.7|2546.9|2542.9|14
1647349620000|2022-03-15 13:07:00|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|1
1647349640000|2022-03-15 13:07:20|2547.9|2543.9|2547.9|2543.9|2548.2|2544.2|2547.9|2543.9|1
1647349650000|2022-03-15 13:07:30|2548.2|2544.2|2550.7|2546.7|2550.9|2546.9|2548.2|2544.2|4
1647349670000|2022-03-15 13:07:50|||||||||5
1647349690000|2022-03-15 13:08:10|2550.9|2546.9|2551.2|2547.2|2551.2|2547.2|2550.9|2546.9|0
1647349710000|2022-03-15 13:08:30|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|7
1647349720000|2022-03-15 13:08:40|2551.7|2547.7|2551.9|2547.9|2551.9|2547.9|2551.7|2547.7|4
1647349730000|2022-03-15 13:08:50|2552.2|2548.2|2551.9|2547.9|2552.2|2548.2|2551.9|2547.9|4
1647349740000|2022-03-15 13:09:00|2551.7|2547.7|2551.9|2547.9|2551.9|2547.9|2551.7|2547.7|4
1647349750000|2022-03-15 13:09:10|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|2550.9|2546.9|4
1647349760000|2022-03-15 13:09:20|2551.9|2547.9|2551.2|2547.2|2551.9|2547.9|2551.2|2547.2|4
1647349770000|2022-03-15 13:09:30|2550.9|2546.9|2551.9|2547.9|2551.9|2547.9|2550.9|2546.9|2
1647349780000|2022-03-15 13:09:40|||||||||2
1647349810000|2022-03-15 13:10:10|||||||||1
1647349820000|2022-03-15 13:10:20|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|1
1647349830000|2022-03-15 13:10:30|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|6
1647349840000|2022-03-15 13:10:40|2551.9|2547.9|2549.7|2545.7|2551.9|2547.9|2549.7|2545.7|21
1647349850000|2022-03-15 13:10:50|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|0
1647349900000|2022-03-15 13:11:40|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2
1647349910000|2022-03-15 13:11:50|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2
1647349930000|2022-03-15 13:12:10|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|1
1647349940000|2022-03-15 13:12:20|2545.9|2541.9|2545.7|2541.7|2545.9|2541.9|2545.7|2541.7|3
1647349950000|2022-03-15 13:12:30|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1647349960000|2022-03-15 13:12:40|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2
1647349970000|2022-03-15 13:12:50|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2
1647349980000|2022-03-15 13:13:00|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|1
1647349990000|2022-03-15 13:13:10|2545.2|2541.2|2545.7|2541.7|2545.9|2541.9|2545.2|2541.2|9
1647350000000|2022-03-15 13:13:20|2545.4|2541.4|2545.7|2541.7|2545.9|2541.9|2545.4|2541.4|3
1647350010000|2022-03-15 13:13:30|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2
1647350020000|2022-03-15 13:13:40|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1647350040000|2022-03-15 13:14:00|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|0
1647350070000|2022-03-15 13:14:30|2545.7|2541.7|2545.7|2541.7|2545.9|2541.9|2545.4|2541.4|7
1647350080000|2022-03-15 13:14:40|||||||||2
1647350090000|2022-03-15 13:14:50|2545.9|2541.9|2545.7|2541.7|2545.9|2541.9|2545.7|2541.7|0
1647350100000|2022-03-15 13:15:00|2545.9|2541.9|2545.7|2541.7|2545.9|2541.9|2545.2|2541.2|8
1647350120000|2022-03-15 13:15:20|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|0
1647350130000|2022-03-15 13:15:30|2544.7|2540.7|2544.2|2540.2|2544.7|2540.7|2544.2|2540.2|3
1647350140000|2022-03-15 13:15:40|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|0
1647350150000|2022-03-15 13:15:50|||||||||1
1647350160000|2022-03-15 13:16:00|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2
1647350170000|2022-03-15 13:16:10|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|0
1647350180000|2022-03-15 13:16:20|||||||||2
1647350200000|2022-03-15 13:16:40|2543.2|2539.2|2544.2|2540.2|2544.2|2540.2|2543.2|2539.2|14
1647350230000|2022-03-15 13:17:10|2544.7|2540.7|2544.9|2540.9|2544.9|2540.9|2544.7|2540.7|2
1647350250000|2022-03-15 13:17:30|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|3
1647350280000|2022-03-15 13:18:00|2544.9|2540.9|2545.9|2541.9|2546.2|2542.2|2544.9|2540.9|7
1647350300000|2022-03-15 13:18:20|2546.2|2542.2|2546.9|2542.9|2546.9|2542.9|2546.2|2542.2|4
1647350310000|2022-03-15 13:18:30|2547.2|2543.2|2546.9|2542.9|2547.4|2543.4|2546.9|2542.9|2
1647350320000|2022-03-15 13:18:40|2547.2|2543.2|2547.2|2543.2|2547.9|2543.9|2547.2|2543.2|8
1647350340000|2022-03-15 13:19:00|2547.5|2543.5|2547.7|2543.7|2548.2|2544.2|2547.5|2543.5|4
1647350350000|2022-03-15 13:19:10|2547.9|2543.9|2547.4|2543.4|2547.9|2543.9|2547.2|2543.2|9
1647350360000|2022-03-15 13:19:20|||||||||2
1647350380000|2022-03-15 13:19:40|2547.2|2543.2|2547.9|2543.9|2547.9|2543.9|2547.2|2543.2|1
1647350390000|2022-03-15 13:19:50|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|1
1647350410000|2022-03-15 13:20:10|||||||||2
1647350440000|2022-03-15 13:20:40|2548.2|2544.2|2547.7|2543.7|2548.2|2544.2|2547.7|2543.7|3
1647350450000|2022-03-15 13:20:50|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|0
1647350460000|2022-03-15 13:21:00|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|1
1647350470000|2022-03-15 13:21:10|||||||||2
1647350480000|2022-03-15 13:21:20|2547.4|2543.4|2547.9|2543.9|2548.2|2544.2|2546.4|2542.4|8
1647350490000|2022-03-15 13:21:30|2547.7|2543.7|2547.7|2543.7|2548.2|2544.2|2547.7|2543.7|10
1647350530000|2022-03-15 13:22:10|2547.4|2543.4|2546.7|2542.7|2547.4|2543.4|2546.7|2542.7|4
1647350580000|2022-03-15 13:23:00|2546.4|2542.4|2546.7|2542.7|2546.9|2542.9|2546.4|2542.4|12
1647350590000|2022-03-15 13:23:10|2547.2|2543.2|2547.4|2543.4|2547.4|2543.4|2547.2|2543.2|11
1647350600000|2022-03-15 13:23:20|2547.7|2543.7|2547.9|2543.9|2548.9|2544.9|2547.7|2543.7|14
1647350610000|2022-03-15 13:23:30|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|1
1647350620000|2022-03-15 13:23:40|2548.2|2544.2|2547.9|2543.9|2548.2|2544.2|2547.4|2543.4|16
1647350630000|2022-03-15 13:23:50|2548.2|2544.2|2547.9|2543.9|2548.4|2544.4|2547.9|2543.9|0
1647350640000|2022-03-15 13:24:00|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|8
1647350650000|2022-03-15 13:24:10|2547.9|2543.9|2548.7|2544.7|2548.7|2544.7|2547.9|2543.9|15
1647350660000|2022-03-15 13:24:20|2548.2|2544.2|2548.9|2544.9|2548.9|2544.9|2548.2|2544.2|1
1647350680000|2022-03-15 13:24:40|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1647350700000|2022-03-15 13:25:00|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2
1647350710000|2022-03-15 13:25:10|2547.7|2543.7|2547.9|2543.9|2547.9|2543.9|2547.7|2543.7|1
1647350730000|2022-03-15 13:25:30|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|1
1647350740000|2022-03-15 13:25:40|2547.1|2543.1|2547.2|2543.2|2547.2|2543.2|2546.7|2542.7|0
1647350750000|2022-03-15 13:25:50|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2
1647350760000|2022-03-15 13:26:00|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|1
1647350770000|2022-03-15 13:26:10|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|1
1647350790000|2022-03-15 13:26:30|2545.9|2541.9|2546.2|2542.2|2546.2|2542.2|2545.9|2541.9|4
1647350800000|2022-03-15 13:26:40|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|0
1647350810000|2022-03-15 13:26:50|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|5
1647350820000|2022-03-15 13:27:00|2545.2|2541.2|2545.2|2541.2|2545.4|2541.4|2545.2|2541.2|2
1647350830000|2022-03-15 13:27:10|2544.9|2540.9|2545.2|2541.2|2545.2|2541.2|2544.9|2540.9|1
1647350850000|2022-03-15 13:27:30|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|1
1647350860000|2022-03-15 13:27:40|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2
1647350870000|2022-03-15 13:27:50|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|5
1647350880000|2022-03-15 13:28:00|2543.9|2539.9|2543.4|2539.4|2543.9|2539.9|2543.2|2539.2|14
1647350890000|2022-03-15 13:28:10|2543.7|2539.7|2543.7|2539.7|2544.2|2540.2|2543.7|2539.7|2
1647350900000|2022-03-15 13:28:20|2543.9|2539.9|2543.2|2539.2|2543.9|2539.9|2543.2|2539.2|4
1647350910000|2022-03-15 13:28:30|||||||||1
1647350930000|2022-03-15 13:28:50|2542.9|2538.9|2543.2|2539.2|2543.2|2539.2|2542.9|2538.9|8
1647350940000|2022-03-15 13:29:00|||||||||14
1647350960000|2022-03-15 13:29:20|||||||||1
1647350970000|2022-03-15 13:29:30|2543.4|2539.4|2543.9|2539.9|2544.2|2540.2|2543.4|2539.4|18
1647350980000|2022-03-15 13:29:40|2543.7|2539.7|2543.9|2539.9|2544.2|2540.2|2543.7|2539.7|0
1647350990000|2022-03-15 13:29:50|2543.7|2539.7|2543.9|2539.9|2544.2|2540.2|2543.7|2539.7|5
1647351000000|2022-03-15 13:30:00|2543.7|2539.7|2543.2|2539.2|2543.7|2539.7|2543.2|2539.2|1
1647351020000|2022-03-15 13:30:20|||||||||2
1647351030000|2022-03-15 13:30:30|2542.7|2538.7|2542.2|2538.2|2543.2|2539.2|2542.2|2538.2|8
1647351050000|2022-03-15 13:30:50|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|17
1647351060000|2022-03-15 13:31:00|2543.7|2539.7|2545.2|2541.2|2545.2|2541.2|2543.7|2539.7|6
1647351070000|2022-03-15 13:31:10|2544.9|2540.9|2545.9|2541.9|2545.9|2541.9|2544.9|2540.9|10
1647351080000|2022-03-15 13:31:20|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|3
1647351090000|2022-03-15 13:31:30|2545.7|2541.7|2546.9|2542.9|2547.4|2543.4|2545.2|2541.2|19
1647351100000|2022-03-15 13:31:40|2546.7|2542.7|2546.9|2542.9|2547.2|2543.2|2546.7|2542.7|6
1647351110000|2022-03-15 13:31:50|2547.2|2543.2|2547.4|2543.4|2547.7|2543.7|2547.2|2543.2|7
1647351120000|2022-03-15 13:32:00|2547.2|2543.2|2547.2|2543.2|2547.4|2543.4|2547.2|2543.2|3
1647351130000|2022-03-15 13:32:10|2547.7|2543.7|2547.9|2543.9|2547.9|2543.9|2546.7|2542.7|6
1647351140000|2022-03-15 13:32:20|||||||||1
1647351150000|2022-03-15 13:32:30|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2
1647351160000|2022-03-15 13:32:40|2546.9|2542.9|2545.9|2541.9|2546.9|2542.9|2545.9|2541.9|13
1647351170000|2022-03-15 13:32:50|||||||||2
1647351180000|2022-03-15 13:33:00|2546.7|2542.7|2546.9|2542.9|2546.9|2542.9|2546.4|2542.4|15
1647351190000|2022-03-15 13:33:10|2546.7|2542.7|2546.2|2542.2|2546.7|2542.7|2546.2|2542.2|3
1647351210000|2022-03-15 13:33:30|2545.9|2541.9|2546.2|2542.2|2546.9|2542.9|2545.9|2541.9|7
1647351220000|2022-03-15 13:33:40|2546.4|2542.4|2546.4|2542.4|2546.9|2542.9|2546.4|2542.4|4
1647351230000|2022-03-15 13:33:50|2546.2|2542.2|2546.7|2542.7|2546.7|2542.7|2546.2|2542.2|3
1647351240000|2022-03-15 13:34:00|2547.2|2543.2|2546.9|2542.9|2547.2|2543.2|2546.9|2542.9|2
1647351250000|2022-03-15 13:34:10|2546.7|2542.7|2546.2|2542.2|2546.7|2542.7|2546.2|2542.2|14
1647351260000|2022-03-15 13:34:20|||||||||10
1647351270000|2022-03-15 13:34:30|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|10
1647351280000|2022-03-15 13:34:40|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|12
1647351290000|2022-03-15 13:34:50|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|4
1647351300000|2022-03-15 13:35:00|||||||||1
1647351310000|2022-03-15 13:35:10|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2543.2|2539.2|10
1647351320000|2022-03-15 13:35:20|2543.9|2539.9|2543.9|2539.9|2544.2|2540.2|2543.7|2539.7|2
1647351330000|2022-03-15 13:35:30|2544.2|2540.2|2543.9|2539.9|2544.2|2540.2|2543.9|2539.9|3
1647351340000|2022-03-15 13:35:40|2543.4|2539.4|2543.2|2539.2|2543.4|2539.4|2543.2|2539.2|5
1647351350000|2022-03-15 13:35:50|||||||||2
1647351360000|2022-03-15 13:36:00|||||||||1
1647351370000|2022-03-15 13:36:10|||||||||1
1647351380000|2022-03-15 13:36:20|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|1
1647351390000|2022-03-15 13:36:30|2543.2|2539.2|2542.9|2538.9|2543.2|2539.2|2542.9|2538.9|1
1647351400000|2022-03-15 13:36:40|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2
1647351410000|2022-03-15 13:36:50|||||||||1
1647351420000|2022-03-15 13:37:00|||||||||3
1647351430000|2022-03-15 13:37:10|||||||||1
1647351440000|2022-03-15 13:37:20|2542.2|2538.2|2542.9|2538.9|2542.9|2538.9|2542.2|2538.2|12
1647351450000|2022-03-15 13:37:30|2544.2|2540.2|2545.9|2541.9|2545.9|2541.9|2544.2|2540.2|10
1647351460000|2022-03-15 13:37:40|2547.2|2543.2|2546.9|2542.9|2547.2|2543.2|2546.9|2542.9|9
1647351470000|2022-03-15 13:37:50|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2
1647351490000|2022-03-15 13:38:10|2546.9|2542.9|2546.7|2542.7|2546.9|2542.9|2546.7|2542.7|4
1647351500000|2022-03-15 13:38:20|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2
1647351510000|2022-03-15 13:38:30|2547.5|2543.5|2547.5|2543.5|2547.7|2543.7|2547.4|2543.4|5
1647351520000|2022-03-15 13:38:40|2547.7|2543.7|2547.9|2543.9|2548|2544|2547.7|2543.7|4
1647351530000|2022-03-15 13:38:50|2547.7|2543.7|2547.7|2543.7|2548.2|2544.2|2547.7|2543.7|3
1647351540000|2022-03-15 13:39:00|2548|2544|2547.7|2543.7|2548|2544|2547.7|2543.7|7
1647351550000|2022-03-15 13:39:10|2548.5|2544.5|2549.2|2545.2|2549.2|2545.2|2548.5|2544.5|7
1647351560000|2022-03-15 13:39:20|2549.5|2545.5|2550.2|2546.2|2550.2|2546.2|2549.5|2545.5|8
1647351570000|2022-03-15 13:39:30|||||||||1
1647351580000|2022-03-15 13:39:40|2550.5|2546.5|2550.7|2546.7|2550.7|2546.7|2550.5|2546.5|1
1647351590000|2022-03-15 13:39:50|2550.5|2546.5|2549.7|2545.7|2550.5|2546.5|2549.7|2545.7|1
1647351600000|2022-03-15 13:40:00|2549.4|2545.4|2548.4|2544.4|2549.4|2545.4|2548.4|2544.4|1
1647351610000|2022-03-15 13:40:10|2547.7|2543.7|2545.9|2541.9|2547.7|2543.7|2545.9|2541.9|3
1647351620000|2022-03-15 13:40:20|||||||||3
1647351630000|2022-03-15 13:40:30|||||||||2
1647351640000|2022-03-15 13:40:40|2545.7|2541.7|2545.4|2541.4|2545.7|2541.7|2545.4|2541.4|2
1647351650000|2022-03-15 13:40:50|2545.2|2541.2|2544.9|2540.9|2545.4|2541.4|2544.9|2540.9|1
1647351660000|2022-03-15 13:41:00|2545.7|2541.7|2545.4|2541.4|2545.7|2541.7|2545.2|2541.2|8
1647351670000|2022-03-15 13:41:10|2545.7|2541.7|2545.4|2541.4|2545.7|2541.7|2545.4|2541.4|5
1647351680000|2022-03-15 13:41:20|2545.7|2541.7|2545.7|2541.7|2545.9|2541.9|2545.7|2541.7|2
1647351690000|2022-03-15 13:41:30|||||||||1
1647351700000|2022-03-15 13:41:40|2545.4|2541.4|2545.7|2541.7|2545.7|2541.7|2545.4|2541.4|2
1647351710000|2022-03-15 13:41:50|||||||||1
1647351720000|2022-03-15 13:42:00|||||||||2
1647351730000|2022-03-15 13:42:10|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|4
1647351750000|2022-03-15 13:42:30|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|1
1647351760000|2022-03-15 13:42:40|||||||||1
1647351780000|2022-03-15 13:43:00|2545.4|2541.4|2544.9|2540.9|2545.4|2541.4|2544.9|2540.9|0
1647351790000|2022-03-15 13:43:10|||||||||3
1647351800000|2022-03-15 13:43:20|2544.2|2540.2|2544.2|2540.2|2544.7|2540.7|2544.2|2540.2|5
1647351810000|2022-03-15 13:43:30|2544.4|2540.4|2543.4|2539.4|2544.4|2540.4|2543.2|2539.2|3
1647351830000|2022-03-15 13:43:50|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|1
1647351840000|2022-03-15 13:44:00|2542.9|2538.9|2541.9|2537.9|2542.9|2538.9|2541.9|2537.9|2
1647351850000|2022-03-15 13:44:10|||||||||14
1647351860000|2022-03-15 13:44:20|2542.2|2538.2|2541.4|2537.4|2542.2|2538.2|2541.4|2537.4|37
1647351870000|2022-03-15 13:44:30|2541.7|2537.7|2541.4|2537.4|2541.7|2537.7|2541.2|2537.2|5
1647351880000|2022-03-15 13:44:40|2541.7|2537.7|2541.4|2537.4|2541.9|2537.9|2541.2|2537.2|8
1647351890000|2022-03-15 13:44:50|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|3
1647351900000|2022-03-15 13:45:00|2541.9|2537.9|2541.4|2537.4|2542.2|2538.2|2541.2|2537.2|18
1647351910000|2022-03-15 13:45:10|2541.7|2537.7|2541.4|2537.4|2541.7|2537.7|2541.2|2537.2|4
1647351920000|2022-03-15 13:45:20|2541.2|2537.2|2540.9|2536.9|2541.2|2537.2|2540.7|2536.7|42
1647351930000|2022-03-15 13:45:30|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|1
1647351940000|2022-03-15 13:45:40|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|6
1647351960000|2022-03-15 13:46:00|2541.2|2537.2|2542.2|2538.2|2542.4|2538.4|2541.2|2537.2|49
1647351970000|2022-03-15 13:46:10|2541.9|2537.9|2541.7|2537.7|2541.9|2537.9|2541.7|2537.7|6
1647351980000|2022-03-15 13:46:20|2542.2|2538.2|2542.2|2538.2|2542.6|2538.6|2542.2|2538.2|1
1647352000000|2022-03-15 13:46:40|||||||||6
1647352010000|2022-03-15 13:46:50|2541.7|2537.7|2541.2|2537.2|2541.7|2537.7|2541.2|2537.2|1
1647352020000|2022-03-15 13:47:00|||||||||2
1647352040000|2022-03-15 13:47:20|2540.9|2536.9|2540.7|2536.7|2541.2|2537.2|2540.7|2536.7|3
1647352050000|2022-03-15 13:47:30|2540.9|2536.9|2541.2|2537.2|2541.2|2537.2|2540.9|2536.9|0
1647352060000|2022-03-15 13:47:40|||||||||1
1647352070000|2022-03-15 13:47:50|||||||||9
1647352080000|2022-03-15 13:48:00|||||||||6
1647352090000|2022-03-15 13:48:10|||||||||1
1647352110000|2022-03-15 13:48:30|2540.2|2536.2|2539.6|2535.6|2540.2|2536.2|2539.6|2535.6|22
1647352120000|2022-03-15 13:48:40|||||||||5
1647352130000|2022-03-15 13:48:50|2540.2|2536.2|2539.6|2535.6|2540.2|2536.2|2539.6|2535.6|9
1647352140000|2022-03-15 13:49:00|2539.4|2535.4|2539.9|2535.9|2539.9|2535.9|2539.4|2535.4|6
1647352150000|2022-03-15 13:49:10|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|0
1647352160000|2022-03-15 13:49:20|2539.9|2535.9|2539.4|2535.4|2539.9|2535.9|2539.4|2535.4|14
1647352170000|2022-03-15 13:49:30|2539.2|2535.2|2539.4|2535.4|2539.4|2535.4|2539.2|2535.2|2
1647352190000|2022-03-15 13:49:50|||||||||3
1647352200000|2022-03-15 13:50:00|2538.6|2534.6|2539.6|2535.6|2539.6|2535.6|2538.6|2534.6|15
1647352210000|2022-03-15 13:50:10|2539.4|2535.4|2539.6|2535.6|2539.6|2535.6|2539.4|2535.4|1
1647352220000|2022-03-15 13:50:20|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|1
1647352230000|2022-03-15 13:50:30|2539.1|2535.1|2535.9|2531.9|2539.1|2535.1|2535.9|2531.9|13
1647352240000|2022-03-15 13:50:40|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|2535.4|2531.4|10
1647352250000|2022-03-15 13:50:50|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|64
1647352260000|2022-03-15 13:51:00|2532.6|2528.6|2533.6|2529.6|2533.6|2529.6|2532.6|2528.6|39
1647352270000|2022-03-15 13:51:10|||||||||73
1647352290000|2022-03-15 13:51:30|2533.4|2529.4|2532.9|2528.9|2533.4|2529.4|2532.9|2528.9|28
1647352300000|2022-03-15 13:51:40|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|0
1647352310000|2022-03-15 13:51:50|2533.4|2529.4|2533.2|2529.2|2533.4|2529.4|2533.2|2529.2|51
1647352320000|2022-03-15 13:52:00|2532.9|2528.9|2532.6|2528.6|2532.9|2528.9|2532.6|2528.6|17
1647352330000|2022-03-15 13:52:10|||||||||10
1647352340000|2022-03-15 13:52:20|||||||||2
1647352350000|2022-03-15 13:52:30|||||||||1
1647352360000|2022-03-15 13:52:40|||||||||9
1647352370000|2022-03-15 13:52:50|||||||||2
1647352380000|2022-03-15 13:53:00|2531.4|2527.4|2531.6|2527.6|2531.6|2527.6|2531.4|2527.4|3
1647352390000|2022-03-15 13:53:10|2530.9|2526.9|2528.6|2524.6|2530.9|2526.9|2528.6|2524.6|50
1647352400000|2022-03-15 13:53:20|2529.4|2525.4|2528.6|2524.6|2529.4|2525.4|2528.6|2524.6|25
1647352410000|2022-03-15 13:53:30|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|31
1647352420000|2022-03-15 13:53:40|2527.4|2523.4|2525.4|2521.4|2527.4|2523.4|2525.1|2521.1|18
1647352430000|2022-03-15 13:53:50|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2
1647352440000|2022-03-15 13:54:00|||||||||2
1647352450000|2022-03-15 13:54:10|||||||||15
1647352460000|2022-03-15 13:54:20|2525.4|2521.4|2525.6|2521.6|2525.6|2521.6|2525.4|2521.4|24
1647352470000|2022-03-15 13:54:30|2525.9|2521.9|2525.9|2521.9|2526.4|2522.4|2525.9|2521.9|22
1647352480000|2022-03-15 13:54:40|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|7
1647352490000|2022-03-15 13:54:50|||||||||7
1647352500000|2022-03-15 13:55:00|2525.9|2521.9|2525.6|2521.6|2526.4|2522.4|2525.6|2521.6|46
1647352510000|2022-03-15 13:55:10|2525.9|2521.9|2526.4|2522.4|2526.6|2522.6|2525.6|2521.6|27
1647352520000|2022-03-15 13:55:20|2527.1|2523.1|2526.9|2522.9|2527.1|2523.1|2526.9|2522.9|11
1647352530000|2022-03-15 13:55:30|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.4|2522.4|28
1647352540000|2022-03-15 13:55:40|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|12
1647352550000|2022-03-15 13:55:50|||||||||19
1647352560000|2022-03-15 13:56:00|||||||||2
1647352570000|2022-03-15 13:56:10|||||||||10
1647352580000|2022-03-15 13:56:20|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|28
1647352590000|2022-03-15 13:56:30|2528.6|2524.6|2527.6|2523.6|2528.6|2524.6|2527.6|2523.6|31
1647352610000|2022-03-15 13:56:50|||||||||1
1647352620000|2022-03-15 13:57:00|||||||||1
1647352640000|2022-03-15 13:57:20|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|70
1647352660000|2022-03-15 13:57:40|||||||||18
1647352670000|2022-03-15 13:57:50|2528.2|2524.2|2528.4|2524.4|2528.4|2524.4|2527.9|2523.9|11
1647352680000|2022-03-15 13:58:00|2527.4|2523.4|2527.4|2523.4|2527.6|2523.6|2527.4|2523.4|20
1647352690000|2022-03-15 13:58:10|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|39
1647352700000|2022-03-15 13:58:20|2526.6|2522.6|2526.1|2522.1|2526.6|2522.6|2525.6|2521.6|11
1647352710000|2022-03-15 13:58:30|2525.9|2521.9|2525.6|2521.6|2525.9|2521.9|2525.4|2521.4|8
1647352720000|2022-03-15 13:58:40|2525.4|2521.4|2524.6|2520.6|2525.4|2521.4|2524.6|2520.6|14
1647352730000|2022-03-15 13:58:50|||||||||5
1647352740000|2022-03-15 13:59:00|||||||||22
1647352760000|2022-03-15 13:59:20|||||||||56
1647352770000|2022-03-15 13:59:30|2524.4|2520.4|2524.6|2520.6|2524.6|2520.6|2524.4|2520.4|24
1647352780000|2022-03-15 13:59:40|||||||||11
1647352790000|2022-03-15 13:59:50|||||||||9
1647352800000|2022-03-15 14:00:00|2524.4|2520.4|2524.2|2520.2|2524.4|2520.4|2524.2|2520.2|14
1647352810000|2022-03-15 14:00:10|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|3
1647352820000|2022-03-15 14:00:20|||||||||2
1647352850000|2022-03-15 14:00:50|||||||||48
1647352880000|2022-03-15 14:01:20|||||||||4
1647352910000|2022-03-15 14:01:50|||||||||7
1647352920000|2022-03-15 14:02:00|2524.4|2520.4|2523.4|2519.4|2524.6|2520.6|2523.4|2519.4|43
1647352930000|2022-03-15 14:02:10|2523.6|2519.6|2523.4|2519.4|2523.6|2519.6|2523.4|2519.4|24
1647352940000|2022-03-15 14:02:20|||||||||2
1647352950000|2022-03-15 14:02:30|||||||||4
1647352960000|2022-03-15 14:02:40|||||||||1
1647352970000|2022-03-15 14:02:50|||||||||4
1647352980000|2022-03-15 14:03:00|2523.6|2519.6|2524.6|2520.6|2524.6|2520.6|2523.4|2519.4|29
1647352990000|2022-03-15 14:03:10|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|0
1647353000000|2022-03-15 14:03:20|2524.6|2520.6|2524.6|2520.6|2526.4|2522.4|2524.6|2520.6|26
1647353010000|2022-03-15 14:03:30|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|0
1647353020000|2022-03-15 14:03:40|||||||||2
1647353030000|2022-03-15 14:03:50|||||||||1
1647353050000|2022-03-15 14:04:10|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2
1647353060000|2022-03-15 14:04:20|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2
1647353070000|2022-03-15 14:04:30|2525.4|2521.4|2526.1|2522.1|2526.6|2522.6|2525.4|2521.4|57
1647353080000|2022-03-15 14:04:40|2525.6|2521.6|2526.4|2522.4|2526.4|2522.4|2525.6|2521.6|9
1647353090000|2022-03-15 14:04:50|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|4
1647353100000|2022-03-15 14:05:00|2526.1|2522.1|2525.6|2521.6|2526.1|2522.1|2525.4|2521.4|7
1647353110000|2022-03-15 14:05:10|2525.9|2521.9|2526.2|2522.2|2526.2|2522.2|2525.9|2521.9|4
1647353120000|2022-03-15 14:05:20|2526.6|2522.6|2526.9|2522.9|2526.9|2522.9|2526.6|2522.6|4
1647353130000|2022-03-15 14:05:30|2527.1|2523.1|2525.6|2521.6|2527.2|2523.2|2525.6|2521.6|26
1647353140000|2022-03-15 14:05:40|2528.2|2524.2|2531|2527|2531.4|2527.4|2527.9|2523.9|58
1647353150000|2022-03-15 14:05:50|2532|2528|2532.7|2528.7|2533|2529|2531.7|2527.7|27
1647353160000|2022-03-15 14:06:00|2533|2529|2534|2530|2534|2530|2532.7|2528.7|7
1647353170000|2022-03-15 14:06:10|2533.7|2529.7|2534|2530|2534|2530|2533.7|2529.7|3
1647353180000|2022-03-15 14:06:20|||||||||1
1647353190000|2022-03-15 14:06:30|2533.7|2529.7|2534|2530|2534|2530|2533.2|2529.2|13
1647353200000|2022-03-15 14:06:40|2533.7|2529.7|2535|2531|2535|2531|2533.7|2529.7|15
1647353220000|2022-03-15 14:07:00|2534.5|2530.5|2534.2|2530.2|2534.5|2530.5|2534.2|2530.2|8
1647353230000|2022-03-15 14:07:10|2534|2530|2533|2529|2534|2530|2533|2529|27
1647353240000|2022-03-15 14:07:20|||||||||5
1647353250000|2022-03-15 14:07:30|2536|2532|2535.7|2531.7|2536|2532|2535.7|2531.7|10
1647353260000|2022-03-15 14:07:40|2536|2532|2536.7|2532.7|2536.7|2532.7|2536|2532|19
1647353270000|2022-03-15 14:07:50|2537.3|2533.3|2537.7|2533.7|2537.7|2533.7|2537.3|2533.3|12
1647353280000|2022-03-15 14:08:00|2537.3|2533.3|2536|2532|2537.3|2533.3|2536|2532|5
1647353290000|2022-03-15 14:08:10|2535.7|2531.7|2536.7|2532.7|2536.7|2532.7|2535.5|2531.5|19
1647353300000|2022-03-15 14:08:20|||||||||1
1647353310000|2022-03-15 14:08:30|2536.3|2532.3|2534.7|2530.7|2536.3|2532.3|2534.2|2530.2|6
1647353330000|2022-03-15 14:08:50|2534|2530|2534|2530|2534|2530|2534|2530|1
1647353340000|2022-03-15 14:09:00|2533.7|2529.7|2533.7|2529.7|2534|2530|2533.2|2529.2|2
1647353350000|2022-03-15 14:09:10|2533|2529|2531.7|2527.7|2533|2529|2531.7|2527.7|27
1647353360000|2022-03-15 14:09:20|2533.7|2529.7|2533.5|2529.5|2533.7|2529.7|2533.5|2529.5|9
1647353370000|2022-03-15 14:09:30|2533.2|2529.2|2533.7|2529.7|2533.7|2529.7|2533.2|2529.2|0
1647353380000|2022-03-15 14:09:40|2534.8|2530.8|2535.2|2531.2|2535.7|2531.7|2534.8|2530.8|5
1647353400000|2022-03-15 14:10:00|2535.7|2531.7|2535.2|2531.2|2535.7|2531.7|2535.2|2531.2|3
1647353410000|2022-03-15 14:10:10|2537.7|2533.7|2539|2535|2539.3|2535.3|2537.7|2533.7|25
1647353420000|2022-03-15 14:10:20|2540.3|2536.3|2540.5|2536.5|2540.5|2536.5|2540.3|2536.3|25
1647353430000|2022-03-15 14:10:30|2540.2|2536.2|2538.5|2534.5|2540.2|2536.2|2538.5|2534.5|5
1647353440000|2022-03-15 14:10:40|||||||||2
1647353450000|2022-03-15 14:10:50|||||||||1
1647353460000|2022-03-15 14:11:00|2538|2534|2537.5|2533.5|2538|2534|2537.5|2533.5|12
1647353470000|2022-03-15 14:11:10|2537.2|2533.2|2539|2535|2539.5|2535.5|2537.2|2533.2|8
1647353480000|2022-03-15 14:11:20|2538.5|2534.5|2539|2535|2539|2535|2538.5|2534.5|2
1647353490000|2022-03-15 14:11:30|2538.7|2534.7|2538.5|2534.5|2538.7|2534.7|2538.5|2534.5|0
1647353500000|2022-03-15 14:11:40|2538.3|2534.3|2538.5|2534.5|2540.3|2536.3|2538.3|2534.3|27
1647353510000|2022-03-15 14:11:50|2538.7|2534.7|2537.5|2533.5|2538.7|2534.7|2537.5|2533.5|1
1647353520000|2022-03-15 14:12:00|2537.2|2533.2|2538.5|2534.5|2538.5|2534.5|2536.5|2532.5|6
1647353530000|2022-03-15 14:12:10|||||||||2
1647353540000|2022-03-15 14:12:20|||||||||3
1647353550000|2022-03-15 14:12:30|2539.6|2535.6|2540.2|2536.2|2540.7|2536.7|2539.6|2535.6|37
1647353560000|2022-03-15 14:12:40|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|42
1647353570000|2022-03-15 14:12:50|2542.5|2538.5|2543.3|2539.3|2543.3|2539.3|2542.5|2538.5|33
1647353580000|2022-03-15 14:13:00|2543|2539|2541.5|2537.5|2543|2539|2541.5|2537.5|14
1647353590000|2022-03-15 14:13:10|2542|2538|2542|2538|2542.5|2538.5|2542|2538|6
1647353600000|2022-03-15 14:13:20|2542.5|2538.5|2542.5|2538.5|2542.8|2538.8|2541.5|2537.5|13
1647353620000|2022-03-15 14:13:40|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|5
1647353630000|2022-03-15 14:13:50|||||||||2
1647353640000|2022-03-15 14:14:00|||||||||2
1647353650000|2022-03-15 14:14:10|||||||||6
1647353660000|2022-03-15 14:14:20|2543.5|2539.5|2542.5|2538.5|2543.5|2539.5|2542.5|2538.5|23
1647353670000|2022-03-15 14:14:30|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|11
1647353680000|2022-03-15 14:14:40|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|19
1647353690000|2022-03-15 14:14:50|2542|2538|2541.5|2537.5|2542|2538|2541.5|2537.5|20
1647353700000|2022-03-15 14:15:00|2540.5|2536.5|2541|2537|2541.5|2537.5|2540.5|2536.5|24
1647353710000|2022-03-15 14:15:10|2540.7|2536.7|2540.5|2536.5|2540.7|2536.7|2540.5|2536.5|0
1647353730000|2022-03-15 14:15:30|2538.7|2534.7|2537.7|2533.7|2538.7|2534.7|2537.7|2533.7|9
1647353740000|2022-03-15 14:15:40|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2
1647353750000|2022-03-15 14:15:50|2536.5|2532.5|2535.5|2531.5|2536.5|2532.5|2535.5|2531.5|6
1647353760000|2022-03-15 14:16:00|2535|2531|2534.5|2530.5|2535|2531|2534.5|2530.5|1
1647353770000|2022-03-15 14:16:10|2533.5|2529.5|2533|2529|2533.5|2529.5|2533|2529|3
1647353780000|2022-03-15 14:16:20|2532.7|2528.7|2533.5|2529.5|2534.2|2530.2|2532.7|2528.7|8
1647353790000|2022-03-15 14:16:30|||||||||3
1647353800000|2022-03-15 14:16:40|2532.8|2528.8|2531.2|2527.2|2532.8|2528.8|2531.2|2527.2|7
1647353820000|2022-03-15 14:17:00|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|0
1647353830000|2022-03-15 14:17:10|||||||||1
1647353840000|2022-03-15 14:17:20|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|1
1647353850000|2022-03-15 14:17:30|2531.5|2527.5|2531.3|2527.3|2531.5|2527.5|2531.3|2527.3|11
1647353860000|2022-03-15 14:17:40|2532.7|2528.7|2532.3|2528.3|2532.7|2528.7|2532.3|2528.3|4
1647353870000|2022-03-15 14:17:50|2531.8|2527.8|2532|2528|2532.3|2528.3|2531.8|2527.8|5
1647353890000|2022-03-15 14:18:10|2532.3|2528.3|2532|2528|2532.3|2528.3|2531.8|2527.8|4
1647353900000|2022-03-15 14:18:20|2532.3|2528.3|2532.2|2528.2|2532.5|2528.5|2532.2|2528.2|0
1647353910000|2022-03-15 14:18:30|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|2532|2528|2
1647353920000|2022-03-15 14:18:40|2532.2|2528.2|2532.5|2528.5|2532.5|2528.5|2532.2|2528.2|2
1647353930000|2022-03-15 14:18:50|2531.8|2527.8|2531.7|2527.7|2532.5|2528.5|2531.7|2527.7|7
1647353940000|2022-03-15 14:19:00|2531.5|2527.5|2532.8|2528.8|2532.8|2528.8|2531.5|2527.5|3
1647353950000|2022-03-15 14:19:10|2533|2529|2532.8|2528.8|2533.3|2529.3|2532.8|2528.8|1
1647353960000|2022-03-15 14:19:20|2532.5|2528.5|2532.3|2528.3|2532.5|2528.5|2532.3|2528.3|4
1647353970000|2022-03-15 14:19:30|||||||||9
1647354000000|2022-03-15 14:20:00|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|2
1647354010000|2022-03-15 14:20:10|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|5
1647354020000|2022-03-15 14:20:20|||||||||7
1647354030000|2022-03-15 14:20:30|2532.5|2528.5|2533.3|2529.3|2533.3|2529.3|2532.5|2528.5|7
1647354040000|2022-03-15 14:20:40|2533|2529|2533|2529|2533|2529|2533|2529|6
1647354050000|2022-03-15 14:20:50|2532.8|2528.8|2531.3|2527.3|2532.8|2528.8|2531.3|2527.3|10
1647354060000|2022-03-15 14:21:00|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|0
1647354080000|2022-03-15 14:21:20|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|9
1647354090000|2022-03-15 14:21:30|2531.8|2527.8|2531|2527|2531.8|2527.8|2531|2527|6
1647354100000|2022-03-15 14:21:40|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|0
1647354120000|2022-03-15 14:22:00|2531|2527|2531.3|2527.3|2531.3|2527.3|2531|2527|2
1647354130000|2022-03-15 14:22:10|||||||||1
1647354140000|2022-03-15 14:22:20|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|9
1647354150000|2022-03-15 14:22:30|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2
1647354170000|2022-03-15 14:22:50|||||||||1
1647354200000|2022-03-15 14:23:20|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|3
1647354220000|2022-03-15 14:23:40|2531.3|2527.3|2530.5|2526.5|2531.3|2527.3|2530.5|2526.5|20
1647354230000|2022-03-15 14:23:50|||||||||1
1647354240000|2022-03-15 14:24:00|||||||||1
1647354250000|2022-03-15 14:24:10|2530.3|2526.3|2529.5|2525.5|2530.3|2526.3|2529.5|2525.5|4
1647354260000|2022-03-15 14:24:20|||||||||5
1647354270000|2022-03-15 14:24:30|||||||||1
1647354280000|2022-03-15 14:24:40|||||||||1
1647354290000|2022-03-15 14:24:50|2530.5|2526.5|2531.3|2527.3|2531.3|2527.3|2530.5|2526.5|14
1647354300000|2022-03-15 14:25:00|||||||||2
1647354310000|2022-03-15 14:25:10|2532.3|2528.3|2532.3|2528.3|2532.5|2528.5|2532.3|2528.3|14
1647354320000|2022-03-15 14:25:20|2532.5|2528.5|2532.3|2528.3|2532.5|2528.5|2532.3|2528.3|2
1647354340000|2022-03-15 14:25:40|2531.2|2527.2|2530.7|2526.7|2531.2|2527.2|2530.7|2526.7|2
1647354350000|2022-03-15 14:25:50|2530.5|2526.5|2530|2526|2530.5|2526.5|2529.8|2525.8|4
1647354360000|2022-03-15 14:26:00|2529.8|2525.8|2529.5|2525.5|2529.8|2525.8|2529.5|2525.5|6
1647354370000|2022-03-15 14:26:10|||||||||3
1647354380000|2022-03-15 14:26:20|||||||||1
1647354390000|2022-03-15 14:26:30|||||||||1
1647354400000|2022-03-15 14:26:40|2529.3|2525.3|2528.7|2524.7|2529.3|2525.3|2528.7|2524.7|2
1647354410000|2022-03-15 14:26:50|2529.2|2525.2|2530|2526|2530.3|2526.3|2529.2|2525.2|17
1647354420000|2022-03-15 14:27:00|2530.5|2526.5|2531.5|2527.5|2531.5|2527.5|2530.5|2526.5|10
1647354430000|2022-03-15 14:27:10|||||||||2
1647354440000|2022-03-15 14:27:20|||||||||2
1647354460000|2022-03-15 14:27:40|2532.3|2528.3|2532.5|2528.5|2532.5|2528.5|2531.8|2527.8|13
1647354480000|2022-03-15 14:28:00|2533.2|2529.2|2532.3|2528.3|2534.3|2530.3|2532.3|2528.3|18
1647354490000|2022-03-15 14:28:10|2531|2527|2530.7|2526.7|2531.3|2527.3|2530.7|2526.7|10
1647354500000|2022-03-15 14:28:20|2530|2526|2529.5|2525.5|2530|2526|2529.5|2525.5|11
1647354510000|2022-03-15 14:28:30|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2529.5|2525.5|24
1647354520000|2022-03-15 14:28:40|2530.7|2526.7|2530.5|2526.5|2530.7|2526.7|2530.5|2526.5|4
1647354540000|2022-03-15 14:29:00|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|3
1647354550000|2022-03-15 14:29:10|2531.3|2527.3|2531.5|2527.5|2531.5|2527.5|2531.3|2527.3|6
1647354570000|2022-03-15 14:29:30|2531.8|2527.8|2534|2530|2534.3|2530.3|2531.8|2527.8|48
1647354580000|2022-03-15 14:29:40|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|10
1647354590000|2022-03-15 14:29:50|||||||||1
1647354600000|2022-03-15 14:30:00|2533.5|2529.5|2533.8|2529.8|2534|2530|2533.5|2529.5|6
1647354620000|2022-03-15 14:30:20|||||||||1
1647354640000|2022-03-15 14:30:40|||||||||3
1647354660000|2022-03-15 14:31:00|2534|2530|2534.3|2530.3|2534.3|2530.3|2534|2530|3
1647354680000|2022-03-15 14:31:20|2533.5|2529.5|2533.3|2529.3|2533.5|2529.5|2533.3|2529.3|5
1647354700000|2022-03-15 14:31:40|||||||||1
1647354710000|2022-03-15 14:31:50|||||||||2
1647354720000|2022-03-15 14:32:00|||||||||2
1647354730000|2022-03-15 14:32:10|||||||||1
1647354740000|2022-03-15 14:32:20|||||||||1
1647354750000|2022-03-15 14:32:30|||||||||5
1647354760000|2022-03-15 14:32:40|||||||||5
1647354770000|2022-03-15 14:32:50|||||||||3
1647354780000|2022-03-15 14:33:00|||||||||3
1647354790000|2022-03-15 14:33:10|2535.3|2531.3|2534.3|2530.3|2535.3|2531.3|2534.3|2530.3|10
1647354800000|2022-03-15 14:33:20|2534|2530|2536.3|2532.3|2536.3|2532.3|2533.8|2529.8|28
1647354810000|2022-03-15 14:33:30|||||||||2
1647354820000|2022-03-15 14:33:40|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|24
1647354830000|2022-03-15 14:33:50|||||||||2
1647354840000|2022-03-15 14:34:00|2535.5|2531.5|2537.3|2533.3|2537.3|2533.3|2535.5|2531.5|15
1647354850000|2022-03-15 14:34:10|||||||||1
1647354860000|2022-03-15 14:34:20|2536.8|2532.8|2536.5|2532.5|2536.8|2532.8|2536.5|2532.5|1
1647354870000|2022-03-15 14:34:30|2536.3|2532.3|2535.8|2531.8|2536.3|2532.3|2535.8|2531.8|4
1647354880000|2022-03-15 14:34:40|||||||||1
1647354890000|2022-03-15 14:34:50|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2
1647354900000|2022-03-15 14:35:00|2535.3|2531.3|2536.5|2532.5|2536.5|2532.5|2535.3|2531.3|18
1647354910000|2022-03-15 14:35:10|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|0
1647354930000|2022-03-15 14:35:30|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|5
1647354940000|2022-03-15 14:35:40|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|0
1647354950000|2022-03-15 14:35:50|||||||||4
1647354960000|2022-03-15 14:36:00|2536.5|2532.5|2536.3|2532.3|2537.3|2533.3|2536.3|2532.3|12
1647354970000|2022-03-15 14:36:10|||||||||10
1647354980000|2022-03-15 14:36:20|||||||||1
1647354990000|2022-03-15 14:36:30|2535.3|2531.3|2534.7|2530.7|2535.3|2531.3|2534.7|2530.7|11
1647355000000|2022-03-15 14:36:40|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2
1647355010000|2022-03-15 14:36:50|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|5
1647355020000|2022-03-15 14:37:00|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|1
1647355030000|2022-03-15 14:37:10|2533.6|2529.6|2533.5|2529.5|2533.6|2529.6|2532.5|2528.5|8
1647355050000|2022-03-15 14:37:30|2533.3|2529.3|2535|2531|2535.3|2531.3|2533.3|2529.3|29
1647355060000|2022-03-15 14:37:40|2535.3|2531.3|2535.5|2531.5|2535.5|2531.5|2534.3|2530.3|22
1647355070000|2022-03-15 14:37:50|2535.3|2531.3|2535.5|2531.5|2535.5|2531.5|2535|2531|6
1647355080000|2022-03-15 14:38:00|2535.3|2531.3|2534.5|2530.5|2535.3|2531.3|2534.5|2530.5|11
1647355090000|2022-03-15 14:38:10|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|1
1647355110000|2022-03-15 14:38:30|2534.5|2530.5|2533.5|2529.5|2534.5|2530.5|2533.5|2529.5|8
1647355120000|2022-03-15 14:38:40|2532.8|2528.8|2532.3|2528.3|2532.8|2528.8|2531.8|2527.8|7
1647355130000|2022-03-15 14:38:50|2531.8|2527.8|2532.5|2528.5|2532.5|2528.5|2531.8|2527.8|13
1647355140000|2022-03-15 14:39:00|||||||||2
1647355150000|2022-03-15 14:39:10|||||||||1
1647355160000|2022-03-15 14:39:20|||||||||1
1647355180000|2022-03-15 14:39:40|2533.5|2529.5|2534.3|2530.3|2534.3|2530.3|2533.5|2529.5|15
1647355190000|2022-03-15 14:39:50|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|2
1647355200000|2022-03-15 14:40:00|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|3
1647355210000|2022-03-15 14:40:10|2535.2|2531.2|2534.8|2530.8|2535.2|2531.2|2534.8|2530.8|9
1647355220000|2022-03-15 14:40:20|||||||||2
1647355230000|2022-03-15 14:40:30|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|2533.8|2529.8|17
1647355240000|2022-03-15 14:40:40|2533.8|2529.8|2533.5|2529.5|2533.8|2529.8|2533.5|2529.5|7
1647355250000|2022-03-15 14:40:50|2532.8|2528.8|2532.3|2528.3|2532.8|2528.8|2532.3|2528.3|6
1647355260000|2022-03-15 14:41:00|2532.5|2528.5|2532.5|2528.5|2532.8|2528.8|2532.5|2528.5|3
1647355270000|2022-03-15 14:41:10|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|1
1647355280000|2022-03-15 14:41:20|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|7
1647355290000|2022-03-15 14:41:30|2531.5|2527.5|2531.3|2527.3|2531.5|2527.5|2531.3|2527.3|3
1647355300000|2022-03-15 14:41:40|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|19
1647355310000|2022-03-15 14:41:50|2531.7|2527.7|2532.5|2528.5|2532.5|2528.5|2531.7|2527.7|15
1647355320000|2022-03-15 14:42:00|2533.1|2529.1|2533.3|2529.3|2533.5|2529.5|2533.1|2529.1|6
1647355330000|2022-03-15 14:42:10|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|7
1647355350000|2022-03-15 14:42:30|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2
1647355370000|2022-03-15 14:42:50|||||||||2
1647355380000|2022-03-15 14:43:00|2532|2528|2532.5|2528.5|2533.1|2529.1|2532|2528|9
1647355390000|2022-03-15 14:43:10|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|0
1647355400000|2022-03-15 14:43:20|||||||||2
1647355420000|2022-03-15 14:43:40|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|1
1647355430000|2022-03-15 14:43:50|||||||||1
1647355440000|2022-03-15 14:44:00|||||||||2
1647355460000|2022-03-15 14:44:20|||||||||5
1647355470000|2022-03-15 14:44:30|2532|2528|2531.8|2527.8|2532|2528|2531.8|2527.8|16
1647355480000|2022-03-15 14:44:40|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2530.8|2526.8|1
1647355490000|2022-03-15 14:44:50|||||||||1
1647355500000|2022-03-15 14:45:00|2534.3|2530.3|2533.8|2529.8|2534.3|2530.3|2533.7|2529.7|13
1647355510000|2022-03-15 14:45:10|2534.5|2530.5|2534.8|2530.8|2534.8|2530.8|2534.5|2530.5|4
1647355520000|2022-03-15 14:45:20|2535.3|2531.3|2535.3|2531.3|2536.3|2532.3|2534.5|2530.5|19
1647355530000|2022-03-15 14:45:30|2535.5|2531.5|2535.3|2531.3|2535.5|2531.5|2534.8|2530.8|1
1647355540000|2022-03-15 14:45:40|2535.5|2531.5|2534|2530|2535.5|2531.5|2533.5|2529.5|17
1647355550000|2022-03-15 14:45:50|2533.5|2529.5|2533.7|2529.7|2533.7|2529.7|2533.5|2529.5|3
1647355560000|2022-03-15 14:46:00|2534.5|2530.5|2531.5|2527.5|2534.5|2530.5|2531.5|2527.5|26
1647355570000|2022-03-15 14:46:10|2531.2|2527.2|2531.5|2527.5|2531.5|2527.5|2531.2|2527.2|9
1647355580000|2022-03-15 14:46:20|2530.5|2526.5|2533.3|2529.3|2533.5|2529.5|2530.5|2526.5|14
1647355590000|2022-03-15 14:46:30|||||||||1
1647355610000|2022-03-15 14:46:50|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|2533.3|2529.3|3
1647355620000|2022-03-15 14:47:00|||||||||1
1647355630000|2022-03-15 14:47:10|2533.3|2529.3|2532.5|2528.5|2533.3|2529.3|2532.5|2528.5|2
1647355640000|2022-03-15 14:47:20|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|7
1647355650000|2022-03-15 14:47:30|||||||||2
1647355660000|2022-03-15 14:47:40|2531.3|2527.3|2530.5|2526.5|2531.3|2527.3|2530.5|2526.5|8
1647355670000|2022-03-15 14:47:50|||||||||1
1647355680000|2022-03-15 14:48:00|||||||||3
1647355690000|2022-03-15 14:48:10|||||||||3
1647355710000|2022-03-15 14:48:30|2529.5|2525.5|2529|2525|2529.5|2525.5|2529|2525|8
1647355720000|2022-03-15 14:48:40|2528.7|2524.7|2528.5|2524.5|2529|2525|2528.5|2524.5|12
1647355730000|2022-03-15 14:48:50|2528.7|2524.7|2529.8|2525.8|2529.8|2525.8|2528.7|2524.7|4
1647355740000|2022-03-15 14:49:00|2530|2526|2530.3|2526.3|2530.3|2526.3|2530|2526|3
1647355750000|2022-03-15 14:49:10|||||||||5
1647355760000|2022-03-15 14:49:20|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|7
1647355770000|2022-03-15 14:49:30|2529.5|2525.5|2529.7|2525.7|2530|2526|2529.5|2525.5|6
1647355780000|2022-03-15 14:49:40|2530.3|2526.3|2531|2527|2531|2527|2530.3|2526.3|5
1647355790000|2022-03-15 14:49:50|2529.7|2525.7|2530|2526|2530.3|2526.3|2529.7|2525.7|21
1647355800000|2022-03-15 14:50:00|2531.3|2527.3|2530.8|2526.8|2531.3|2527.3|2530.8|2526.8|6
1647355810000|2022-03-15 14:50:10|2530.5|2526.5|2529.7|2525.7|2530.5|2526.5|2529.7|2525.7|6
1647355820000|2022-03-15 14:50:20|2530|2526|2530|2526|2530.5|2526.5|2530|2526|3
1647355840000|2022-03-15 14:50:40|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|0
1647355850000|2022-03-15 14:50:50|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|1
1647355860000|2022-03-15 14:51:00|2529.3|2525.3|2529.5|2525.5|2529.5|2525.5|2529.3|2525.3|1
1647355870000|2022-03-15 14:51:10|||||||||6
1647355880000|2022-03-15 14:51:20|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|5
1647355890000|2022-03-15 14:51:30|||||||||1
1647355920000|2022-03-15 14:52:00|||||||||1
1647355930000|2022-03-15 14:52:10|||||||||3
1647355940000|2022-03-15 14:52:20|2529|2525|2529|2525|2529|2525|2529|2525|26
1647355950000|2022-03-15 14:52:30|2528.7|2524.7|2531|2527|2531.5|2527.5|2528.5|2524.5|11
1647355960000|2022-03-15 14:52:40|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|0
1647355980000|2022-03-15 14:53:00|||||||||4
1647355990000|2022-03-15 14:53:10|||||||||1
1647356000000|2022-03-15 14:53:20|||||||||7
1647356020000|2022-03-15 14:53:40|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|9
1647356030000|2022-03-15 14:53:50|||||||||1
1647356040000|2022-03-15 14:54:00|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|3
1647356050000|2022-03-15 14:54:10|2530|2526|2529.8|2525.8|2530.3|2526.3|2529.8|2525.8|6
1647356070000|2022-03-15 14:54:30|2530.3|2526.3|2531.3|2527.3|2531.3|2527.3|2530.3|2526.3|8
1647356080000|2022-03-15 14:54:40|2531.7|2527.7|2531.8|2527.8|2532|2528|2531.5|2527.5|6
1647356090000|2022-03-15 14:54:50|||||||||1
1647356100000|2022-03-15 14:55:00|2532.1|2528.1|2532.3|2528.3|2532.3|2528.3|2530.8|2526.8|27
1647356110000|2022-03-15 14:55:10|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|14
1647356120000|2022-03-15 14:55:20|2533.7|2529.7|2535.8|2531.8|2536.1|2532.1|2533.7|2529.7|58
1647356130000|2022-03-15 14:55:30|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|4
1647356140000|2022-03-15 14:55:40|2537.8|2533.8|2537.1|2533.1|2538.1|2534.1|2537.1|2533.1|12
1647356150000|2022-03-15 14:55:50|2537.8|2533.8|2537.8|2533.8|2538.3|2534.3|2537.3|2533.3|19
1647356160000|2022-03-15 14:56:00|2538.1|2534.1|2537.1|2533.1|2538.3|2534.3|2537.1|2533.1|7
1647356170000|2022-03-15 14:56:10|2535.8|2531.8|2535.6|2531.6|2535.8|2531.8|2535.5|2531.5|3
1647356180000|2022-03-15 14:56:20|2535.8|2531.8|2538|2534|2538.1|2534.1|2535.8|2531.8|9
1647356190000|2022-03-15 14:56:30|2537.8|2533.8|2537.1|2533.1|2537.8|2533.8|2536.8|2532.8|10
1647356200000|2022-03-15 14:56:40|2536.8|2532.8|2537.1|2533.1|2537.3|2533.3|2536.8|2532.8|2
1647356210000|2022-03-15 14:56:50|2537.3|2533.3|2536.8|2532.8|2538.1|2534.1|2536.8|2532.8|30
1647356220000|2022-03-15 14:57:00|2537.3|2533.3|2537.1|2533.1|2537.8|2533.8|2537.1|2533.1|7
1647356230000|2022-03-15 14:57:10|2537.3|2533.3|2537.8|2533.8|2537.8|2533.8|2537.3|2533.3|5
1647356240000|2022-03-15 14:57:20|2538.1|2534.1|2539.6|2535.6|2539.8|2535.8|2538.1|2534.1|25
1647356250000|2022-03-15 14:57:30|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|1
1647356260000|2022-03-15 14:57:40|||||||||9
1647356270000|2022-03-15 14:57:50|||||||||3
1647356280000|2022-03-15 14:58:00|||||||||4
1647356290000|2022-03-15 14:58:10|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.3|2535.3|9
1647356300000|2022-03-15 14:58:20|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.3|2535.3|15
1647356310000|2022-03-15 14:58:30|||||||||12
1647356320000|2022-03-15 14:58:40|||||||||4
1647356330000|2022-03-15 14:58:50|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|8
1647356340000|2022-03-15 14:59:00|2539.8|2535.8|2536.6|2532.6|2539.8|2535.8|2536.6|2532.6|22
1647356350000|2022-03-15 14:59:10|2536.8|2532.8|2536.6|2532.6|2537.1|2533.1|2536.6|2532.6|37
1647356360000|2022-03-15 14:59:20|2536.3|2532.3|2535.1|2531.1|2536.3|2532.3|2535.1|2531.1|2
1647356370000|2022-03-15 14:59:30|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2
1647356380000|2022-03-15 14:59:40|2535.1|2531.1|2534.8|2530.8|2535.1|2531.1|2534.8|2530.8|1
1647356390000|2022-03-15 14:59:50|||||||||2
1647356400000|2022-03-15 15:00:00|2535.1|2531.1|2534.6|2530.6|2535.1|2531.1|2534.3|2530.3|8
1647356410000|2022-03-15 15:00:10|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|1
1647356420000|2022-03-15 15:00:20|||||||||1
1647356430000|2022-03-15 15:00:30|2534.3|2530.3|2537.1|2533.1|2537.1|2533.1|2534.3|2530.3|20
1647356440000|2022-03-15 15:00:40|2537.3|2533.3|2538.8|2534.8|2538.8|2534.8|2537.3|2533.3|5
1647356450000|2022-03-15 15:00:50|||||||||5
1647356460000|2022-03-15 15:01:00|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|11
1647356470000|2022-03-15 15:01:10|2540.1|2536.1|2539.8|2535.8|2540.1|2536.1|2539.8|2535.8|3
1647356480000|2022-03-15 15:01:20|||||||||44
1647356500000|2022-03-15 15:01:40|||||||||2
1647356510000|2022-03-15 15:01:50|||||||||2
1647356530000|2022-03-15 15:02:10|2538.8|2534.8|2538.1|2534.1|2538.8|2534.8|2538.1|2534.1|52
1647356540000|2022-03-15 15:02:20|2537.8|2533.8|2536.1|2532.1|2537.8|2533.8|2536.1|2532.1|6
1647356550000|2022-03-15 15:02:30|2535.8|2531.8|2534.1|2530.1|2535.8|2531.8|2534.1|2530.1|8
1647356560000|2022-03-15 15:02:40|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2
1647356570000|2022-03-15 15:02:50|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|1
1647356580000|2022-03-15 15:03:00|2533.8|2529.8|2533.6|2529.6|2533.8|2529.8|2533.6|2529.6|4
1647356590000|2022-03-15 15:03:10|2533.3|2529.3|2533.3|2529.3|2533.6|2529.6|2533.3|2529.3|4
1647356600000|2022-03-15 15:03:20|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|4
1647356610000|2022-03-15 15:03:30|2533.3|2529.3|2533.8|2529.8|2533.8|2529.8|2533.3|2529.3|8
1647356620000|2022-03-15 15:03:40|||||||||9
1647356630000|2022-03-15 15:03:50|2535.6|2531.6|2536.8|2532.8|2536.8|2532.8|2535.6|2531.6|4
1647356640000|2022-03-15 15:04:00|||||||||1
1647356650000|2022-03-15 15:04:10|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|3
1647356660000|2022-03-15 15:04:20|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|3
1647356670000|2022-03-15 15:04:30|||||||||3
1647356680000|2022-03-15 15:04:40|||||||||2
1647356690000|2022-03-15 15:04:50|2534.8|2530.8|2535.1|2531.1|2535.1|2531.1|2534.3|2530.3|10
1647356700000|2022-03-15 15:05:00|2535.3|2531.3|2535.8|2531.8|2535.8|2531.8|2535.3|2531.3|4
1647356710000|2022-03-15 15:05:10|2535.3|2531.3|2536.1|2532.1|2536.1|2532.1|2535.1|2531.1|3
1647356720000|2022-03-15 15:05:20|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|2
1647356730000|2022-03-15 15:05:30|||||||||3
1647356740000|2022-03-15 15:05:40|||||||||74
1647356750000|2022-03-15 15:05:50|2534.8|2530.8|2534.8|2530.8|2535.1|2531.1|2534.8|2530.8|3
1647356760000|2022-03-15 15:06:00|2535.1|2531.1|2535.3|2531.3|2535.3|2531.3|2535.1|2531.1|37
1647356770000|2022-03-15 15:06:10|||||||||22
1647356780000|2022-03-15 15:06:20|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|3
1647356790000|2022-03-15 15:06:30|||||||||2
1647356800000|2022-03-15 15:06:40|||||||||1
1647356810000|2022-03-15 15:06:50|||||||||1
1647356820000|2022-03-15 15:07:00|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|5
1647356840000|2022-03-15 15:07:20|||||||||1
1647356850000|2022-03-15 15:07:30|||||||||2
1647356860000|2022-03-15 15:07:40|2536.6|2532.6|2538.1|2534.1|2538.1|2534.1|2536.3|2532.3|11
1647356870000|2022-03-15 15:07:50|2538.5|2534.5|2539.8|2535.8|2539.8|2535.8|2538.5|2534.5|3
1647356890000|2022-03-15 15:08:10|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2
1647356900000|2022-03-15 15:08:20|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2
1647356910000|2022-03-15 15:08:30|||||||||2
1647356920000|2022-03-15 15:08:40|2540.6|2536.6|2540.1|2536.1|2541.1|2537.1|2540.1|2536.1|11
1647356930000|2022-03-15 15:08:50|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|1
1647356950000|2022-03-15 15:09:10|2540.4|2536.4|2540.1|2536.1|2541.1|2537.1|2540.1|2536.1|15
1647356960000|2022-03-15 15:09:20|2539.8|2535.8|2539.3|2535.3|2539.8|2535.8|2539.3|2535.3|7
1647356970000|2022-03-15 15:09:30|2539.6|2535.6|2541.1|2537.1|2541.1|2537.1|2539.6|2535.6|14
1647356980000|2022-03-15 15:09:40|2541.3|2537.3|2541.8|2537.8|2542.1|2538.1|2541.3|2537.3|22
1647356990000|2022-03-15 15:09:50|2541.3|2537.3|2540.1|2536.1|2541.3|2537.3|2540.1|2536.1|5
1647357010000|2022-03-15 15:10:10|2539.8|2535.8|2539.3|2535.3|2539.8|2535.8|2539.3|2535.3|2
1647357020000|2022-03-15 15:10:20|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2538.6|2534.6|14
1647357030000|2022-03-15 15:10:30|2540.3|2536.3|2540.6|2536.6|2540.6|2536.6|2540.3|2536.3|502
1647357040000|2022-03-15 15:10:40|2541.4|2537.4|2541.6|2537.6|2541.6|2537.6|2541.4|2537.4|5
1647357050000|2022-03-15 15:10:50|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|1
1647357060000|2022-03-15 15:11:00|2541.6|2537.6|2543.4|2539.4|2543.4|2539.4|2541.6|2537.6|3
1647357070000|2022-03-15 15:11:10|2543.6|2539.6|2543.4|2539.4|2543.6|2539.6|2543.4|2539.4|3
1647357080000|2022-03-15 15:11:20|2542.9|2538.9|2542.6|2538.6|2542.9|2538.9|2542.4|2538.4|12
1647357090000|2022-03-15 15:11:30|2542.4|2538.4|2541.6|2537.6|2542.4|2538.4|2541.6|2537.6|1
1647357100000|2022-03-15 15:11:40|2542.1|2538.1|2542.6|2538.6|2542.6|2538.6|2542.1|2538.1|2
1647357120000|2022-03-15 15:12:00|2542.4|2538.4|2542.1|2538.1|2542.4|2538.4|2542.1|2538.1|5
1647357130000|2022-03-15 15:12:10|2541.8|2537.8|2541.9|2537.9|2542.1|2538.1|2541.6|2537.6|7
1647357140000|2022-03-15 15:12:20|||||||||2
1647357150000|2022-03-15 15:12:30|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|25
1647357160000|2022-03-15 15:12:40|||||||||1
1647357170000|2022-03-15 15:12:50|||||||||2
1647357180000|2022-03-15 15:13:00|||||||||2
1647357190000|2022-03-15 15:13:10|||||||||2
1647357200000|2022-03-15 15:13:20|||||||||8
1647357210000|2022-03-15 15:13:30|2541.1|2537.1|2541.6|2537.6|2541.6|2537.6|2539.6|2535.6|12
1647357220000|2022-03-15 15:13:40|2541.8|2537.8|2539.6|2535.6|2541.8|2537.8|2539.6|2535.6|3
1647357230000|2022-03-15 15:13:50|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2
1647357240000|2022-03-15 15:14:00|2540.6|2536.6|2539.9|2535.9|2540.6|2536.6|2539.9|2535.9|7
1647357250000|2022-03-15 15:14:10|2540.4|2536.4|2540.9|2536.9|2540.9|2536.9|2540.4|2536.4|5
1647357280000|2022-03-15 15:14:40|2541.1|2537.1|2542.4|2538.4|2542.4|2538.4|2541.1|2537.1|36
1647357290000|2022-03-15 15:14:50|2541.6|2537.6|2542.4|2538.4|2542.4|2538.4|2541.6|2537.6|10
1647357300000|2022-03-15 15:15:00|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2539.6|2535.6|31
1647357310000|2022-03-15 15:15:10|||||||||2
1647357320000|2022-03-15 15:15:20|||||||||1
1647357330000|2022-03-15 15:15:30|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|4
1647357340000|2022-03-15 15:15:40|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|5
1647357350000|2022-03-15 15:15:50|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|1
1647357360000|2022-03-15 15:16:00|2541.1|2537.1|2541.4|2537.4|2541.4|2537.4|2541.1|2537.1|14
1647357380000|2022-03-15 15:16:20|||||||||1
1647357390000|2022-03-15 15:16:30|2540.6|2536.6|2539.4|2535.4|2540.6|2536.6|2539.4|2535.4|7
1647357400000|2022-03-15 15:16:40|2538.9|2534.9|2540.4|2536.4|2540.4|2536.4|2538.9|2534.9|11
1647357410000|2022-03-15 15:16:50|||||||||1
1647357420000|2022-03-15 15:17:00|||||||||4
1647357430000|2022-03-15 15:17:10|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|0
1647357460000|2022-03-15 15:17:40|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|0
1647357470000|2022-03-15 15:17:50|2540.6|2536.6|2540.9|2536.9|2541.4|2537.4|2540.4|2536.4|17
1647357480000|2022-03-15 15:18:00|2540.4|2536.4|2540.6|2536.6|2540.6|2536.6|2540.4|2536.4|3
1647357500000|2022-03-15 15:18:20|2540.1|2536.1|2539.1|2535.1|2540.1|2536.1|2538.6|2534.6|21
1647357510000|2022-03-15 15:18:30|2539.4|2535.4|2539.1|2535.1|2539.4|2535.4|2539.1|2535.1|2
1647357520000|2022-03-15 15:18:40|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|0
1647357530000|2022-03-15 15:18:50|2538.4|2534.4|2537.6|2533.6|2538.4|2534.4|2537.6|2533.6|7
1647357540000|2022-03-15 15:19:00|2537.9|2533.9|2538.1|2534.1|2538.1|2534.1|2537.9|2533.9|4
1647357550000|2022-03-15 15:19:10|2538.4|2534.4|2537.6|2533.6|2538.4|2534.4|2537.6|2533.6|3
1647357580000|2022-03-15 15:19:40|||||||||2
1647357590000|2022-03-15 15:19:50|2537.4|2533.4|2537.6|2533.6|2537.6|2533.6|2536.8|2532.8|5
1647357600000|2022-03-15 15:20:00|||||||||1
1647357610000|2022-03-15 15:20:10|||||||||1
1647357620000|2022-03-15 15:20:20|||||||||1
1647357640000|2022-03-15 15:20:40|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|12
1647357650000|2022-03-15 15:20:50|2538.4|2534.4|2538.9|2534.9|2539.4|2535.4|2538.4|2534.4|10
1647357660000|2022-03-15 15:21:00|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|0
1647357680000|2022-03-15 15:21:20|2539.1|2535.1|2538.6|2534.6|2539.1|2535.1|2538.6|2534.6|1
1647357690000|2022-03-15 15:21:30|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|0
1647357700000|2022-03-15 15:21:40|||||||||3
1647357710000|2022-03-15 15:21:50|||||||||2
1647357720000|2022-03-15 15:22:00|||||||||1
1647357730000|2022-03-15 15:22:10|||||||||4
1647357760000|2022-03-15 15:22:40|2537.4|2533.4|2537.1|2533.1|2537.4|2533.4|2536.8|2532.8|7
1647357770000|2022-03-15 15:22:50|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|1
1647357780000|2022-03-15 15:23:00|||||||||1
1647357790000|2022-03-15 15:23:10|2537.1|2533.1|2536.9|2532.9|2537.1|2533.1|2536.6|2532.6|3
1647357800000|2022-03-15 15:23:20|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|0
1647357810000|2022-03-15 15:23:30|2536.4|2532.4|2535.9|2531.9|2536.4|2532.4|2535.9|2531.9|3
1647357820000|2022-03-15 15:23:40|||||||||2
1647357830000|2022-03-15 15:23:50|2535.6|2531.6|2535.9|2531.9|2535.9|2531.9|2535.6|2531.6|1
1647357840000|2022-03-15 15:24:00|||||||||1
1647357850000|2022-03-15 15:24:10|2535.6|2531.6|2535.9|2531.9|2535.9|2531.9|2535.6|2531.6|2
1647357860000|2022-03-15 15:24:20|||||||||5
1647357880000|2022-03-15 15:24:40|||||||||2
1647357890000|2022-03-15 15:24:50|2535.2|2531.2|2534.1|2530.1|2535.2|2531.2|2534.1|2530.1|52
1647357900000|2022-03-15 15:25:00|2534.4|2530.4|2534.4|2530.4|2534.4|2530.4|2534.1|2530.1|4
1647357910000|2022-03-15 15:25:10|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.6|2529.6|2
1647357920000|2022-03-15 15:25:20|2534.4|2530.4|2534.4|2530.4|2534.6|2530.6|2534.4|2530.4|16
1647357930000|2022-03-15 15:25:30|2533.8|2529.8|2533.8|2529.8|2534.4|2530.4|2533.8|2529.8|10
1647357940000|2022-03-15 15:25:40|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|2
1647357950000|2022-03-15 15:25:50|2532.8|2528.8|2531.8|2527.8|2532.8|2528.8|2531.8|2527.8|43
1647357960000|2022-03-15 15:26:00|||||||||9
1647357970000|2022-03-15 15:26:10|2531.3|2527.3|2531.8|2527.8|2531.8|2527.8|2531.3|2527.3|9
1647357980000|2022-03-15 15:26:20|2531.3|2527.3|2530.8|2526.8|2531.6|2527.6|2530.8|2526.8|19
1647357990000|2022-03-15 15:26:30|2530.6|2526.6|2530.5|2526.5|2531.1|2527.1|2530.5|2526.5|34
1647358000000|2022-03-15 15:26:40|2530.6|2526.6|2530.3|2526.3|2530.6|2526.6|2530.3|2526.3|5
1647358010000|2022-03-15 15:26:50|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|1
1647358020000|2022-03-15 15:27:00|2530.6|2526.6|2530.1|2526.1|2530.8|2526.8|2530.1|2526.1|3
1647358030000|2022-03-15 15:27:10|2530.3|2526.3|2530.3|2526.3|2530.6|2526.6|2530.1|2526.1|4
1647358050000|2022-03-15 15:27:30|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2
1647358060000|2022-03-15 15:27:40|||||||||1
1647358070000|2022-03-15 15:27:50|||||||||1
1647358080000|2022-03-15 15:28:00|2530.3|2526.3|2530.8|2526.8|2530.8|2526.8|2530.3|2526.3|7
1647358090000|2022-03-15 15:28:10|||||||||2
1647358100000|2022-03-15 15:28:20|||||||||3
1647358110000|2022-03-15 15:28:30|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|4
1647358120000|2022-03-15 15:28:40|2529.8|2525.8|2529.6|2525.6|2529.8|2525.8|2529.6|2525.6|1
1647358140000|2022-03-15 15:29:00|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|3
1647358160000|2022-03-15 15:29:20|||||||||2
1647358180000|2022-03-15 15:29:40|2530.1|2526.1|2529.1|2525.1|2530.1|2526.1|2529.1|2525.1|11
1647358190000|2022-03-15 15:29:50|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|3
1647358200000|2022-03-15 15:30:00|||||||||8
1647358210000|2022-03-15 15:30:10|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|3
1647358220000|2022-03-15 15:30:20|2528.6|2524.6|2529.1|2525.1|2529.1|2525.1|2528.6|2524.6|1
1647358230000|2022-03-15 15:30:30|||||||||3
1647358240000|2022-03-15 15:30:40|||||||||1
1647358250000|2022-03-15 15:30:50|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2
1647358260000|2022-03-15 15:31:00|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|3
1647358270000|2022-03-15 15:31:10|2530.1|2526.1|2530.6|2526.6|2530.6|2526.6|2530.1|2526.1|6
1647358280000|2022-03-15 15:31:20|2530.8|2526.8|2530.6|2526.6|2530.8|2526.8|2530.6|2526.6|2
1647358290000|2022-03-15 15:31:30|||||||||1
1647358300000|2022-03-15 15:31:40|||||||||1
1647358310000|2022-03-15 15:31:50|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|3
1647358340000|2022-03-15 15:32:20|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|20
1647358350000|2022-03-15 15:32:30|2529.3|2525.3|2529.1|2525.1|2529.3|2525.3|2529.1|2525.1|7
1647358360000|2022-03-15 15:32:40|2529.3|2525.3|2528.3|2524.3|2529.3|2525.3|2528.3|2524.3|17
1647358370000|2022-03-15 15:32:50|2528.6|2524.6|2529.3|2525.3|2529.3|2525.3|2528.6|2524.6|3
1647358390000|2022-03-15 15:33:10|2529.1|2525.1|2528.8|2524.8|2529.1|2525.1|2528.8|2524.8|21
1647358400000|2022-03-15 15:33:20|2529|2525|2529.8|2525.8|2529.8|2525.8|2529|2525|8
1647358410000|2022-03-15 15:33:30|2529.5|2525.5|2529.3|2525.3|2529.8|2525.8|2529.3|2525.3|1
1647358420000|2022-03-15 15:33:40|2529.8|2525.8|2530.3|2526.3|2530.3|2526.3|2529.8|2525.8|3
1647358430000|2022-03-15 15:33:50|2530.1|2526.1|2529.3|2525.3|2530.1|2526.1|2529.3|2525.3|2
1647358440000|2022-03-15 15:34:00|2529.8|2525.8|2529.3|2525.3|2529.8|2525.8|2529.3|2525.3|3
1647358450000|2022-03-15 15:34:10|2529.1|2525.1|2528.3|2524.3|2529.1|2525.1|2528.3|2524.3|6
1647358460000|2022-03-15 15:34:20|2527|2523|2526.8|2522.8|2527.3|2523.3|2526.8|2522.8|29
1647358490000|2022-03-15 15:34:50|2526.3|2522.3|2525.8|2521.8|2526.3|2522.3|2525.8|2521.8|16
1647358500000|2022-03-15 15:35:00|2526|2522|2525.8|2521.8|2526.3|2522.3|2525.8|2521.8|1
1647358510000|2022-03-15 15:35:10|2526.3|2522.3|2526|2522|2526.3|2522.3|2526|2522|8
1647358520000|2022-03-15 15:35:20|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|0
1647358530000|2022-03-15 15:35:30|||||||||3
1647358540000|2022-03-15 15:35:40|||||||||2
1647358550000|2022-03-15 15:35:50|||||||||4
1647358560000|2022-03-15 15:36:00|2526.5|2522.5|2527.3|2523.3|2527.3|2523.3|2526.5|2522.5|10
1647358580000|2022-03-15 15:36:20|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2
1647358590000|2022-03-15 15:36:30|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|4
1647358600000|2022-03-15 15:36:40|2527.1|2523.1|2527|2523|2527.5|2523.5|2527|2523|6
1647358610000|2022-03-15 15:36:50|2526.8|2522.8|2527.3|2523.3|2527.3|2523.3|2526.8|2522.8|5
1647358620000|2022-03-15 15:37:00|2527.5|2523.5|2527.3|2523.3|2527.5|2523.5|2527|2523|6
1647358630000|2022-03-15 15:37:10|2527|2523|2526.3|2522.3|2527|2523|2526.3|2522.3|7
1647358640000|2022-03-15 15:37:20|2526.5|2522.5|2526.8|2522.8|2527|2523|2526.5|2522.5|3
1647358650000|2022-03-15 15:37:30|2526.5|2522.5|2526.3|2522.3|2526.5|2522.5|2526.3|2522.3|3
1647358660000|2022-03-15 15:37:40|||||||||1
1647358670000|2022-03-15 15:37:50|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|6
1647358680000|2022-03-15 15:38:00|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|7
1647358690000|2022-03-15 15:38:10|2526.3|2522.3|2524.8|2520.8|2526.3|2522.3|2524.5|2520.5|9
1647358700000|2022-03-15 15:38:20|2525.5|2521.5|2525.8|2521.8|2525.8|2521.8|2524.8|2520.8|19
1647358710000|2022-03-15 15:38:30|2526.2|2522.2|2527.3|2523.3|2527.8|2523.8|2526.2|2522.2|7
1647358720000|2022-03-15 15:38:40|2527.5|2523.5|2527.3|2523.3|2527.5|2523.5|2527.3|2523.3|5
1647358730000|2022-03-15 15:38:50|2527|2523|2530|2526|2530.3|2526.3|2527|2523|13
1647358740000|2022-03-15 15:39:00|2529.8|2525.8|2530.3|2526.3|2530.3|2526.3|2529.5|2525.5|4
1647358750000|2022-03-15 15:39:10|2530.1|2526.1|2527|2523|2530.1|2526.1|2527|2523|25
1647358760000|2022-03-15 15:39:20|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|3
1647358770000|2022-03-15 15:39:30|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2528|2524|3
1647358780000|2022-03-15 15:39:40|2528.8|2524.8|2529.3|2525.3|2529.3|2525.3|2528.8|2524.8|8
1647358790000|2022-03-15 15:39:50|2528.5|2524.5|2529.3|2525.3|2529.3|2525.3|2528.5|2524.5|11
1647358800000|2022-03-15 15:40:00|2528.8|2524.8|2528.5|2524.5|2528.8|2524.8|2528.5|2524.5|13
1647358820000|2022-03-15 15:40:20|||||||||3
1647358830000|2022-03-15 15:40:30|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|16
1647358840000|2022-03-15 15:40:40|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|5
1647358850000|2022-03-15 15:40:50|||||||||2
1647358860000|2022-03-15 15:41:00|2528.3|2524.3|2526.5|2522.5|2528.3|2524.3|2526.5|2522.5|42
1647358870000|2022-03-15 15:41:10|2527.3|2523.3|2528.3|2524.3|2528.3|2524.3|2527.3|2523.3|20
1647358890000|2022-03-15 15:41:30|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|3
1647358900000|2022-03-15 15:41:40|2527.8|2523.8|2526.8|2522.8|2528.3|2524.3|2526.8|2522.8|14
1647358910000|2022-03-15 15:41:50|2526.5|2522.5|2526.8|2522.8|2527.3|2523.3|2526.5|2522.5|11
1647358920000|2022-03-15 15:42:00|2526.5|2522.5|2526.5|2522.5|2526.8|2522.8|2526.5|2522.5|1
1647358930000|2022-03-15 15:42:10|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|5
1647358940000|2022-03-15 15:42:20|2526.5|2522.5|2526.3|2522.3|2526.5|2522.5|2526.3|2522.3|4
1647358950000|2022-03-15 15:42:30|2526.5|2522.5|2526|2522|2526.5|2522.5|2526|2522|7
1647358960000|2022-03-15 15:42:40|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|3
1647358970000|2022-03-15 15:42:50|||||||||2
1647358980000|2022-03-15 15:43:00|2525.3|2521.3|2525.5|2521.5|2525.5|2521.5|2525|2521|3
1647358990000|2022-03-15 15:43:10|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2
1647359000000|2022-03-15 15:43:20|2525|2521|2525.5|2521.5|2525.5|2521.5|2524.8|2520.8|9
1647359020000|2022-03-15 15:43:40|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|0
1647359030000|2022-03-15 15:43:50|||||||||8
1647359040000|2022-03-15 15:44:00|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2
1647359050000|2022-03-15 15:44:10|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|0
1647359060000|2022-03-15 15:44:20|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|20
1647359070000|2022-03-15 15:44:30|2523.8|2519.8|2524.3|2520.3|2524.3|2520.3|2523.8|2519.8|32
1647359080000|2022-03-15 15:44:40|2524|2520|2523.8|2519.8|2524|2520|2523.8|2519.8|3
1647359090000|2022-03-15 15:44:50|||||||||11
1647359100000|2022-03-15 15:45:00|2524.5|2520.5|2523.8|2519.8|2524.5|2520.5|2523.8|2519.8|4
1647359110000|2022-03-15 15:45:10|||||||||1
1647359120000|2022-03-15 15:45:20|2522.8|2518.8|2521.8|2517.8|2522.8|2518.8|2521.8|2517.8|36
1647359130000|2022-03-15 15:45:30|2520.2|2516.2|2520.8|2516.8|2520.8|2516.8|2520.2|2516.2|19
1647359140000|2022-03-15 15:45:40|2521.5|2517.5|2521.8|2517.8|2522.8|2518.8|2521.5|2517.5|55
1647359150000|2022-03-15 15:45:50|2522|2518|2521.8|2517.8|2522|2518|2521.5|2517.5|2
1647359160000|2022-03-15 15:46:00|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2
1647359170000|2022-03-15 15:46:10|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|4
1647359180000|2022-03-15 15:46:20|2521|2517|2520.8|2516.8|2521|2517|2520.8|2516.8|1
1647359190000|2022-03-15 15:46:30|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|1
1647359200000|2022-03-15 15:46:40|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|9
1647359210000|2022-03-15 15:46:50|2521.8|2517.8|2521.8|2517.8|2521.8|2517.8|2521.8|2517.8|20
1647359220000|2022-03-15 15:47:00|2522|2518|2521.8|2517.8|2522|2518|2521.8|2517.8|7
1647359230000|2022-03-15 15:47:10|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|5
1647359240000|2022-03-15 15:47:20|2522.8|2518.8|2522.5|2518.5|2522.8|2518.8|2522.5|2518.5|6
1647359250000|2022-03-15 15:47:30|2522.3|2518.3|2521.8|2517.8|2522.3|2518.3|2521.8|2517.8|5
1647359260000|2022-03-15 15:47:40|||||||||5
1647359270000|2022-03-15 15:47:50|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2
1647359280000|2022-03-15 15:48:00|2522.8|2518.8|2524.3|2520.3|2524.3|2520.3|2522.8|2518.8|35
1647359290000|2022-03-15 15:48:10|2523.3|2519.3|2523|2519|2523.3|2519.3|2523|2519|13
1647359300000|2022-03-15 15:48:20|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|0
1647359310000|2022-03-15 15:48:30|2522.5|2518.5|2522.3|2518.3|2522.8|2518.8|2522.3|2518.3|7
1647359320000|2022-03-15 15:48:40|2521.8|2517.8|2522.3|2518.3|2522.5|2518.5|2521.3|2517.3|43
1647359330000|2022-03-15 15:48:50|2522|2518|2521.3|2517.3|2522|2518|2521.3|2517.3|13
1647359340000|2022-03-15 15:49:00|2521.5|2517.5|2521.8|2517.8|2522|2518|2521.5|2517.5|10
1647359350000|2022-03-15 15:49:10|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|0
1647359360000|2022-03-15 15:49:20|||||||||1
1647359370000|2022-03-15 15:49:30|2521.3|2517.3|2520.8|2516.8|2521.3|2517.3|2520.8|2516.8|4
1647359380000|2022-03-15 15:49:40|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|0
1647359390000|2022-03-15 15:49:50|||||||||1
1647359400000|2022-03-15 15:50:00|2520.3|2516.3|2521.3|2517.3|2521.5|2517.5|2520.3|2516.3|24
1647359410000|2022-03-15 15:50:10|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|1
1647359420000|2022-03-15 15:50:20|2521.8|2517.8|2522.3|2518.3|2522.8|2518.8|2521.5|2517.5|19
1647359430000|2022-03-15 15:50:30|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2
1647359440000|2022-03-15 15:50:40|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|3
1647359450000|2022-03-15 15:50:50|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|6
1647359460000|2022-03-15 15:51:00|2522.8|2518.8|2523.5|2519.5|2523.8|2519.8|2522.8|2518.8|8
1647359470000|2022-03-15 15:51:10|2523.3|2519.3|2523.5|2519.5|2523.5|2519.5|2523.3|2519.3|4
1647359480000|2022-03-15 15:51:20|2523|2519|2522.8|2518.8|2523|2519|2522.8|2518.8|1
1647359490000|2022-03-15 15:51:30|2523|2519|2523.3|2519.3|2523.3|2519.3|2522.8|2518.8|11
1647359500000|2022-03-15 15:51:40|||||||||2
1647359510000|2022-03-15 15:51:50|2524.3|2520.3|2524.3|2520.3|2524.6|2520.6|2523.8|2519.8|12
1647359520000|2022-03-15 15:52:00|2525.3|2521.3|2523.8|2519.8|2525.3|2521.3|2523.3|2519.3|18
1647359530000|2022-03-15 15:52:10|2524.3|2520.3|2524.8|2520.8|2524.8|2520.8|2524.3|2520.3|6
1647359540000|2022-03-15 15:52:20|2524.5|2520.5|2523.8|2519.8|2524.5|2520.5|2523.8|2519.8|9
1647359550000|2022-03-15 15:52:30|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|0
1647359560000|2022-03-15 15:52:40|2523.3|2519.3|2523.3|2519.3|2524|2520|2523|2519|4
1647359570000|2022-03-15 15:52:50|2523|2519|2523.3|2519.3|2523.3|2519.3|2523|2519|2
1647359580000|2022-03-15 15:53:00|||||||||3
1647359590000|2022-03-15 15:53:10|2523.5|2519.5|2523.5|2519.5|2524.1|2520.1|2523.5|2519.5|7
1647359600000|2022-03-15 15:53:20|2523.3|2519.3|2524.3|2520.3|2524.3|2520.3|2523.3|2519.3|2
1647359610000|2022-03-15 15:53:30|||||||||3
1647359620000|2022-03-15 15:53:40|2524.5|2520.5|2524.3|2520.3|2524.5|2520.5|2524|2520|4
1647359630000|2022-03-15 15:53:50|2524|2520|2524.3|2520.3|2524.5|2520.5|2524|2520|2
1647359650000|2022-03-15 15:54:10|2523.8|2519.8|2523.5|2519.5|2523.8|2519.8|2523.5|2519.5|4
1647359660000|2022-03-15 15:54:20|2523.3|2519.3|2522|2518|2523.3|2519.3|2522|2518|48
1647359670000|2022-03-15 15:54:30|2521.5|2517.5|2521.5|2517.5|2521.8|2517.8|2521.3|2517.3|3
1647359680000|2022-03-15 15:54:40|2521.3|2517.3|2521.8|2517.8|2522.3|2518.3|2521.3|2517.3|14
1647359690000|2022-03-15 15:54:50|2522.8|2518.8|2523.5|2519.5|2523.5|2519.5|2522.8|2518.8|11
1647359700000|2022-03-15 15:55:00|2523.3|2519.3|2523.8|2519.8|2523.8|2519.8|2523.3|2519.3|3
1647359710000|2022-03-15 15:55:10|2524.3|2520.3|2524.5|2520.5|2525.3|2521.3|2524|2520|14
1647359720000|2022-03-15 15:55:20|2524.8|2520.8|2524.5|2520.5|2525|2521|2524.5|2520.5|6
1647359730000|2022-03-15 15:55:30|2524.3|2520.3|2524.5|2520.5|2524.5|2520.5|2524|2520|1
1647359740000|2022-03-15 15:55:40|2524.3|2520.3|2524|2520|2524.3|2520.3|2523.5|2519.5|1
1647359750000|2022-03-15 15:55:50|||||||||1
1647359760000|2022-03-15 15:56:00|2523.8|2519.8|2523.5|2519.5|2523.8|2519.8|2523.5|2519.5|0
1647359770000|2022-03-15 15:56:10|||||||||3
1647359780000|2022-03-15 15:56:20|||||||||1
1647359800000|2022-03-15 15:56:40|||||||||6
1647359810000|2022-03-15 15:56:50|||||||||2
1647359820000|2022-03-15 15:57:00|2524.3|2520.3|2524.3|2520.3|2524.6|2520.6|2524.3|2520.3|12
1647359830000|2022-03-15 15:57:10|2524.5|2520.5|2525.3|2521.3|2525.3|2521.3|2524.5|2520.5|12
1647359840000|2022-03-15 15:57:20|2525.8|2521.8|2524.5|2520.5|2525.8|2521.8|2524.5|2520.5|10
1647359860000|2022-03-15 15:57:40|2524|2520|2524|2520|2524.3|2520.3|2524|2520|1
1647359870000|2022-03-15 15:57:50|2523.5|2519.5|2525|2521|2525.1|2521.1|2523.5|2519.5|7
1647359880000|2022-03-15 15:58:00|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|0
1647359890000|2022-03-15 15:58:10|2525.3|2521.3|2523|2519|2525.3|2521.3|2523|2519|47
1647359900000|2022-03-15 15:58:20|||||||||2
1647359910000|2022-03-15 15:58:30|2522.8|2518.8|2523|2519|2523|2519|2522.3|2518.3|11
1647359920000|2022-03-15 15:58:40|2523.3|2519.3|2523.1|2519.1|2523.3|2519.3|2523.1|2519.1|2
1647359930000|2022-03-15 15:58:50|2524|2520|2523.5|2519.5|2524|2520|2523.5|2519.5|3
1647359940000|2022-03-15 15:59:00|2523.8|2519.8|2523.5|2519.5|2524.3|2520.3|2523.5|2519.5|7
1647359950000|2022-03-15 15:59:10|2523.3|2519.3|2523.3|2519.3|2523.5|2519.5|2523.3|2519.3|7
1647359960000|2022-03-15 15:59:20|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2
1647359970000|2022-03-15 15:59:30|||||||||2
1647359980000|2022-03-15 15:59:40|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2
1647359990000|2022-03-15 15:59:50|2522.8|2518.8|2522.3|2518.3|2522.8|2518.8|2522.3|2518.3|3
1647360000000|2022-03-15 16:00:00|2523|2519|2523|2519|2523|2519|2523|2519|5
1647360010000|2022-03-15 16:00:10|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|0
1647360020000|2022-03-15 16:00:20|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|0
1647360030000|2022-03-15 16:00:30|2522.3|2518.3|2523|2519|2523|2519|2522.3|2518.3|5
1647360040000|2022-03-15 16:00:40|2522.8|2518.8|2522.5|2518.5|2522.8|2518.8|2522.5|2518.5|0
1647360050000|2022-03-15 16:00:50|||||||||2
1647360060000|2022-03-15 16:01:00|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|4
1647360070000|2022-03-15 16:01:10|||||||||2
1647360080000|2022-03-15 16:01:20|2523.1|2519.1|2522.8|2518.8|2523.3|2519.3|2522.8|2518.8|7
1647360090000|2022-03-15 16:01:30|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|1
1647360100000|2022-03-15 16:01:40|2522.3|2518.3|2523.1|2519.1|2523.3|2519.3|2522.3|2518.3|9
1647360110000|2022-03-15 16:01:50|2523|2519|2523.3|2519.3|2524.3|2520.3|2522.8|2518.8|53
1647360120000|2022-03-15 16:02:00|2523|2519|2523.3|2519.3|2523.3|2519.3|2522.5|2518.5|23
1647360130000|2022-03-15 16:02:10|2522.8|2518.8|2523.3|2519.3|2523.3|2519.3|2522.8|2518.8|4
1647360140000|2022-03-15 16:02:20|2522.8|2518.8|2523.3|2519.3|2523.3|2519.3|2522.5|2518.5|4
1647360150000|2022-03-15 16:02:30|2523|2519|2523|2519|2523|2519|2523|2519|2
1647360160000|2022-03-15 16:02:40|2522.5|2518.5|2522|2518|2522.5|2518.5|2522|2518|5
1647360170000|2022-03-15 16:02:50|2521.5|2517.5|2522.3|2518.3|2522.3|2518.3|2521.5|2517.5|3
1647360200000|2022-03-15 16:03:20|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|20
1647360220000|2022-03-15 16:03:40|||||||||4
1647360230000|2022-03-15 16:03:50|||||||||2
1647360240000|2022-03-15 16:04:00|||||||||1
1647360250000|2022-03-15 16:04:10|2523.8|2519.8|2524.3|2520.3|2524.3|2520.3|2523.8|2519.8|13
1647360260000|2022-03-15 16:04:20|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|14
1647360270000|2022-03-15 16:04:30|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|5
1647360280000|2022-03-15 16:04:40|2525.3|2521.3|2523.3|2519.3|2525.3|2521.3|2523.3|2519.3|29
1647360290000|2022-03-15 16:04:50|||||||||3
1647360300000|2022-03-15 16:05:00|||||||||2
1647360310000|2022-03-15 16:05:10|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2520.8|2516.8|17
1647360320000|2022-03-15 16:05:20|2521.8|2517.8|2522.3|2518.3|2522.5|2518.5|2521.5|2517.5|5
1647360340000|2022-03-15 16:05:40|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|6
1647360350000|2022-03-15 16:05:50|2522.3|2518.3|2521.5|2517.5|2522.3|2518.3|2521.5|2517.5|3
1647360360000|2022-03-15 16:06:00|2521.3|2517.3|2521.5|2517.5|2521.5|2517.5|2521.3|2517.3|4
1647360370000|2022-03-15 16:06:10|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|7
1647360380000|2022-03-15 16:06:20|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|10
1647360390000|2022-03-15 16:06:30|||||||||1
1647360400000|2022-03-15 16:06:40|2522.3|2518.3|2521.8|2517.8|2522.3|2518.3|2521.8|2517.8|6
1647360420000|2022-03-15 16:07:00|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|0
1647360450000|2022-03-15 16:07:30|||||||||1
1647360460000|2022-03-15 16:07:40|2519.8|2515.8|2520|2516|2520|2516|2519.8|2515.8|7
1647360470000|2022-03-15 16:07:50|2520.5|2516.5|2520|2516|2520.5|2516.5|2520|2516|7
1647360480000|2022-03-15 16:08:00|2519.8|2515.8|2518.8|2514.8|2519.8|2515.8|2518.8|2514.8|6
1647360490000|2022-03-15 16:08:10|||||||||18
1647360500000|2022-03-15 16:08:20|||||||||9
1647360510000|2022-03-15 16:08:30|||||||||2
1647360530000|2022-03-15 16:08:50|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|1
1647360540000|2022-03-15 16:09:00|2520|2516|2520.5|2516.5|2520.5|2516.5|2519.5|2515.5|21
1647360550000|2022-03-15 16:09:10|2519.8|2515.8|2520|2516|2520.5|2516.5|2519.8|2515.8|0
1647360560000|2022-03-15 16:09:20|2520.5|2516.5|2521.3|2517.3|2521.3|2517.3|2520.5|2516.5|4
1647360570000|2022-03-15 16:09:30|2520.8|2516.8|2520.5|2516.5|2520.8|2516.8|2520.5|2516.5|2
1647360580000|2022-03-15 16:09:40|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|2
1647360590000|2022-03-15 16:09:50|2521.3|2517.3|2521|2517|2521.3|2517.3|2521|2517|0
1647360600000|2022-03-15 16:10:00|2521.3|2517.3|2520.8|2516.8|2521.3|2517.3|2520.8|2516.8|1
1647360610000|2022-03-15 16:10:10|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|0
1647360620000|2022-03-15 16:10:20|||||||||1
1647360630000|2022-03-15 16:10:30|||||||||3
1647360640000|2022-03-15 16:10:40|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|1
1647360670000|2022-03-15 16:11:10|||||||||4
1647360690000|2022-03-15 16:11:30|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|7
1647360700000|2022-03-15 16:11:40|2520.3|2516.3|2518.8|2514.8|2520.3|2516.3|2518.8|2514.8|15
1647360710000|2022-03-15 16:11:50|||||||||3
1647360720000|2022-03-15 16:12:00|||||||||5
1647360740000|2022-03-15 16:12:20|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|78
1647360750000|2022-03-15 16:12:30|2518.8|2514.8|2518.5|2514.5|2518.8|2514.8|2518.3|2514.3|25
1647360760000|2022-03-15 16:12:40|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|0
1647360770000|2022-03-15 16:12:50|2519|2515|2520|2516|2520|2516|2519|2515|7
1647360780000|2022-03-15 16:13:00|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|3
1647360790000|2022-03-15 16:13:10|||||||||2
1647360800000|2022-03-15 16:13:20|2519.5|2515.5|2520.1|2516.1|2520.1|2516.1|2519.5|2515.5|9
1647360810000|2022-03-15 16:13:30|2520.8|2516.8|2521|2517|2521|2517|2520.8|2516.8|11
1647360820000|2022-03-15 16:13:40|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|0
1647360830000|2022-03-15 16:13:50|||||||||1
1647360840000|2022-03-15 16:14:00|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|3
1647360850000|2022-03-15 16:14:10|2520.8|2516.8|2521.3|2517.3|2521.3|2517.3|2520.8|2516.8|4
1647360860000|2022-03-15 16:14:20|2520.8|2516.8|2521.8|2517.8|2521.8|2517.8|2520.8|2516.8|8
1647360870000|2022-03-15 16:14:30|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|0
1647360900000|2022-03-15 16:15:00|||||||||1
1647360910000|2022-03-15 16:15:10|2522|2518|2521.8|2517.8|2522|2518|2521.8|2517.8|24
1647360920000|2022-03-15 16:15:20|2522.8|2518.8|2522.5|2518.5|2523|2519|2522.5|2518.5|6
1647360930000|2022-03-15 16:15:30|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|0
1647360940000|2022-03-15 16:15:40|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|0
1647360960000|2022-03-15 16:16:00|2522.8|2518.8|2522.5|2518.5|2522.8|2518.8|2522.5|2518.5|9
1647360970000|2022-03-15 16:16:10|2522.8|2518.8|2523.8|2519.8|2523.8|2519.8|2522.8|2518.8|10
1647360980000|2022-03-15 16:16:20|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|5
1647360990000|2022-03-15 16:16:30|2523.8|2519.8|2523.3|2519.3|2524|2520|2523.3|2519.3|2
1647361000000|2022-03-15 16:16:40|2523.5|2519.5|2524.3|2520.3|2524.3|2520.3|2523.3|2519.3|2
1647361020000|2022-03-15 16:17:00|||||||||1
1647361030000|2022-03-15 16:17:10|||||||||2
1647361040000|2022-03-15 16:17:20|2525|2521|2526.5|2522.5|2526.5|2522.5|2525|2521|7
1647361050000|2022-03-15 16:17:30|2526.3|2522.3|2528.3|2524.3|2528.3|2524.3|2526.3|2522.3|6
1647361060000|2022-03-15 16:17:40|2529.3|2525.3|2527.8|2523.8|2529.3|2525.3|2527.8|2523.8|53
1647361080000|2022-03-15 16:18:00|2528|2524|2527.8|2523.8|2528|2524|2527.8|2523.8|1
1647361090000|2022-03-15 16:18:10|2528.3|2524.3|2528|2524|2528.3|2524.3|2528|2524|1
1647361100000|2022-03-15 16:18:20|2527.8|2523.8|2528.3|2524.3|2528.3|2524.3|2527.3|2523.3|11
1647361110000|2022-03-15 16:18:30|||||||||1
1647361130000|2022-03-15 16:18:50|||||||||13
1647361140000|2022-03-15 16:19:00|||||||||6
1647361150000|2022-03-15 16:19:10|||||||||3
1647361160000|2022-03-15 16:19:20|||||||||11
1647361170000|2022-03-15 16:19:30|||||||||4
1647361180000|2022-03-15 16:19:40|||||||||8
1647361190000|2022-03-15 16:19:50|||||||||6
1647361200000|2022-03-15 16:20:00|2526.8|2522.8|2526.5|2522.5|2526.8|2522.8|2526.5|2522.5|3
1647361210000|2022-03-15 16:20:10|2526.3|2522.3|2525.5|2521.5|2526.3|2522.3|2525.3|2521.3|8
1647361230000|2022-03-15 16:20:30|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|1
1647361240000|2022-03-15 16:20:40|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|5
1647361250000|2022-03-15 16:20:50|2524|2520|2524|2520|2524|2520|2524|2520|3
1647361260000|2022-03-15 16:21:00|2523.8|2519.8|2524.8|2520.8|2524.8|2520.8|2523.8|2519.8|11
1647361270000|2022-03-15 16:21:10|2524.3|2520.3|2525.3|2521.3|2525.3|2521.3|2524.3|2520.3|7
1647361280000|2022-03-15 16:21:20|||||||||1
1647361290000|2022-03-15 16:21:30|||||||||1
1647361300000|2022-03-15 16:21:40|2524.3|2520.3|2524|2520|2524.3|2520.3|2524|2520|6
1647361310000|2022-03-15 16:21:50|2524.3|2520.3|2524.3|2520.3|2525.3|2521.3|2524|2520|7
1647361320000|2022-03-15 16:22:00|2523.8|2519.8|2524.5|2520.5|2524.8|2520.8|2523.8|2519.8|22
1647361330000|2022-03-15 16:22:10|2524.8|2520.8|2524|2520|2524.8|2520.8|2523.8|2519.8|3
1647361350000|2022-03-15 16:22:30|2524.3|2520.3|2525.3|2521.3|2525.3|2521.3|2524.3|2520.3|7
1647361360000|2022-03-15 16:22:40|2524.8|2520.8|2525|2521|2525|2521|2524.8|2520.8|7
1647361370000|2022-03-15 16:22:50|||||||||1
1647361380000|2022-03-15 16:23:00|2524.8|2520.8|2525.3|2521.3|2525.3|2521.3|2524.8|2520.8|14
1647361390000|2022-03-15 16:23:10|2525|2521|2525.3|2521.3|2525.3|2521.3|2525|2521|7
1647361400000|2022-03-15 16:23:20|2525|2521|2524.8|2520.8|2525|2521|2524.8|2520.8|6
1647361410000|2022-03-15 16:23:30|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|3
1647361420000|2022-03-15 16:23:40|||||||||4
1647361430000|2022-03-15 16:23:50|||||||||3
1647361440000|2022-03-15 16:24:00|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|10
1647361450000|2022-03-15 16:24:10|||||||||3
1647361460000|2022-03-15 16:24:20|||||||||3
1647361470000|2022-03-15 16:24:30|||||||||6
1647361480000|2022-03-15 16:24:40|2525.5|2521.5|2525.3|2521.3|2525.5|2521.5|2525.3|2521.3|7
1647361490000|2022-03-15 16:24:50|2525|2521|2525|2521|2525|2521|2525|2521|3
1647361500000|2022-03-15 16:25:00|2524.8|2520.8|2524.3|2520.3|2524.8|2520.8|2524|2520|10
1647361510000|2022-03-15 16:25:10|2524|2520|2524.3|2520.3|2524.3|2520.3|2523.8|2519.8|4
1647361520000|2022-03-15 16:25:20|2524.8|2520.8|2524.5|2520.5|2524.8|2520.8|2524.5|2520.5|6
1647361530000|2022-03-15 16:25:30|2524.3|2520.3|2524|2520|2524.3|2520.3|2524|2520|6
1647361540000|2022-03-15 16:25:40|2524.3|2520.3|2524.3|2520.3|2525.3|2521.3|2524.3|2520.3|7
1647361550000|2022-03-15 16:25:50|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|9
1647361560000|2022-03-15 16:26:00|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|3
1647361570000|2022-03-15 16:26:10|||||||||4
1647361580000|2022-03-15 16:26:20|2524.8|2520.8|2525.6|2521.6|2525.6|2521.6|2524.8|2520.8|24
1647361590000|2022-03-15 16:26:30|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|14
1647361600000|2022-03-15 16:26:40|||||||||4
1647361610000|2022-03-15 16:26:50|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.4|2523.4|3
1647361620000|2022-03-15 16:27:00|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|3
1647361630000|2022-03-15 16:27:10|||||||||4
1647361640000|2022-03-15 16:27:20|2526.9|2522.9|2526.6|2522.6|2526.9|2522.9|2526.6|2522.6|10
1647361650000|2022-03-15 16:27:30|2526.4|2522.4|2526.3|2522.3|2526.6|2522.6|2525.9|2521.9|5
1647361660000|2022-03-15 16:27:40|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|1
1647361670000|2022-03-15 16:27:50|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.3|2521.3|4
1647361680000|2022-03-15 16:28:00|2525.5|2521.5|2526.1|2522.1|2526.1|2522.1|2525.1|2521.1|15
1647361690000|2022-03-15 16:28:10|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.6|2521.6|4
1647361700000|2022-03-15 16:28:20|||||||||7
1647361710000|2022-03-15 16:28:30|2525|2521|2525.6|2521.6|2525.6|2521.6|2525|2521|3
1647361720000|2022-03-15 16:28:40|||||||||4
1647361730000|2022-03-15 16:28:50|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2
1647361740000|2022-03-15 16:29:00|2524.9|2520.9|2524.8|2520.8|2525.3|2521.3|2524.6|2520.6|7
1647361750000|2022-03-15 16:29:10|2525.1|2521.1|2525.3|2521.3|2525.3|2521.3|2524.8|2520.8|3
1647361760000|2022-03-15 16:29:20|2524.8|2520.8|2524.8|2520.8|2525.1|2521.1|2524.8|2520.8|1
1647361780000|2022-03-15 16:29:40|2525.1|2521.1|2524.8|2520.8|2525.1|2521.1|2524.8|2520.8|4
1647361790000|2022-03-15 16:29:50|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|44
1647361800000|2022-03-15 16:30:00|2522.5|2518.5|2522.5|2518.5|2522.8|2518.8|2521.8|2517.8|13
1647361810000|2022-03-15 16:30:10|2522.3|2518.3|2522.3|2518.3|2522.8|2518.8|2522.3|2518.3|1
1647361820000|2022-03-15 16:30:20|2522.5|2518.5|2523.5|2519.5|2523.5|2519.5|2522.5|2518.5|31
1647361830000|2022-03-15 16:30:30|2523.8|2519.8|2523.5|2519.5|2524.5|2520.5|2523.3|2519.3|7
1647361840000|2022-03-15 16:30:40|2523.3|2519.3|2523|2519|2523.3|2519.3|2522.8|2518.8|7
1647361850000|2022-03-15 16:30:50|2522.8|2518.8|2523.5|2519.5|2523.5|2519.5|2522.8|2518.8|14
1647361860000|2022-03-15 16:31:00|2523|2519|2522.8|2518.8|2523|2519|2522.8|2518.8|6
1647361870000|2022-03-15 16:31:10|2522.5|2518.5|2522.3|2518.3|2522.5|2518.5|2522.3|2518.3|3
1647361880000|2022-03-15 16:31:20|2522.5|2518.5|2522.8|2518.8|2522.8|2518.8|2522.5|2518.5|12
1647361890000|2022-03-15 16:31:30|||||||||1
1647361900000|2022-03-15 16:31:40|||||||||4
1647361910000|2022-03-15 16:31:50|||||||||1
1647361930000|2022-03-15 16:32:10|2523|2519|2523.5|2519.5|2523.5|2519.5|2522.8|2518.8|4
1647361940000|2022-03-15 16:32:20|2523.3|2519.3|2522.8|2518.8|2523.3|2519.3|2522.8|2518.8|8
1647361950000|2022-03-15 16:32:30|||||||||3
1647361960000|2022-03-15 16:32:40|||||||||1
1647361990000|2022-03-15 16:33:10|2522.6|2518.6|2522.8|2518.8|2522.8|2518.8|2522.6|2518.6|2
1647362000000|2022-03-15 16:33:20|||||||||1
1647362010000|2022-03-15 16:33:30|2522.6|2518.6|2518.8|2514.8|2522.6|2518.6|2518.8|2514.8|17
1647362020000|2022-03-15 16:33:40|2518.5|2514.5|2518.5|2514.5|2518.8|2514.8|2518.5|2514.5|25
1647362030000|2022-03-15 16:33:50|2518.8|2514.8|2517.2|2513.2|2518.8|2514.8|2517.2|2513.2|30
1647362040000|2022-03-15 16:34:00|2517|2513|2518.5|2514.5|2518.8|2514.8|2517|2513|31
1647362050000|2022-03-15 16:34:10|2518.2|2514.2|2519.2|2515.2|2519.2|2515.2|2518|2514|31
1647362060000|2022-03-15 16:34:20|2519|2515|2517.7|2513.7|2519|2515|2517.7|2513.7|10
1647362070000|2022-03-15 16:34:30|2517.5|2513.5|2518.2|2514.2|2518.2|2514.2|2516.2|2512.2|92
1647362080000|2022-03-15 16:34:40|2518.7|2514.7|2518.7|2514.7|2519.2|2515.2|2518.7|2514.7|16
1647362090000|2022-03-15 16:34:50|2518.2|2514.2|2518.7|2514.7|2519.2|2515.2|2518.2|2514.2|11
1647362100000|2022-03-15 16:35:00|2519|2515|2518.5|2514.5|2519.2|2515.2|2518.5|2514.5|6
1647362110000|2022-03-15 16:35:10|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2517.7|2513.7|18
1647362120000|2022-03-15 16:35:20|||||||||16
1647362130000|2022-03-15 16:35:30|2518|2514|2518.2|2514.2|2518.2|2514.2|2518|2514|4
1647362140000|2022-03-15 16:35:40|2517.7|2513.7|2516.2|2512.2|2517.7|2513.7|2516.2|2512.2|90
1647362150000|2022-03-15 16:35:50|||||||||7
1647362160000|2022-03-15 16:36:00|2516|2512|2516.2|2512.2|2516.2|2512.2|2516|2512|12
1647362170000|2022-03-15 16:36:10|2516|2512|2516.2|2512.2|2516.2|2512.2|2516|2512|5
1647362180000|2022-03-15 16:36:20|2516.5|2512.5|2516.2|2512.2|2516.5|2512.5|2516.2|2512.2|36
1647362190000|2022-03-15 16:36:30|2516|2512|2516|2512|2516.2|2512.2|2516|2512|36
1647362200000|2022-03-15 16:36:40|||||||||8
1647362210000|2022-03-15 16:36:50|||||||||33
1647362220000|2022-03-15 16:37:00|||||||||13
1647362230000|2022-03-15 16:37:10|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|7
1647362240000|2022-03-15 16:37:20|||||||||10
1647362250000|2022-03-15 16:37:30|2516.2|2512.2|2515.8|2511.8|2516.2|2512.2|2515.8|2511.8|23
1647362260000|2022-03-15 16:37:40|2516|2512|2516|2512|2516|2512|2516|2512|10
1647362270000|2022-03-15 16:37:50|2516.2|2512.2|2516|2512|2516.2|2512.2|2516|2512|6
1647362280000|2022-03-15 16:38:00|||||||||11
1647362290000|2022-03-15 16:38:10|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|4
1647362300000|2022-03-15 16:38:20|||||||||16
1647362310000|2022-03-15 16:38:30|||||||||12
1647362320000|2022-03-15 16:38:40|||||||||10
1647362330000|2022-03-15 16:38:50|||||||||8
1647362340000|2022-03-15 16:39:00|||||||||10
1647362350000|2022-03-15 16:39:10|||||||||6
1647362360000|2022-03-15 16:39:20|2516|2512|2516.2|2512.2|2516.2|2512.2|2516|2512|30
1647362370000|2022-03-15 16:39:30|2516|2512|2516|2512|2516|2512|2516|2512|19
1647362380000|2022-03-15 16:39:40|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|12
1647362390000|2022-03-15 16:39:50|2516|2512|2516|2512|2516|2512|2516|2512|5
1647362400000|2022-03-15 16:40:00|2516.2|2512.2|2514|2510|2516.2|2512.2|2513.7|2509.7|56
1647362410000|2022-03-15 16:40:10|2513.2|2509.2|2513|2509|2513.2|2509.2|2513|2509|104
1647362420000|2022-03-15 16:40:20|2513.2|2509.2|2513|2509|2513.2|2509.2|2513|2509|34
1647362430000|2022-03-15 16:40:30|2512.5|2508.5|2512.2|2508.2|2512.5|2508.5|2512.2|2508.2|19
1647362440000|2022-03-15 16:40:40|2512.7|2508.7|2514.2|2510.2|2514.2|2510.2|2512.7|2508.7|46
1647362450000|2022-03-15 16:40:50|2514|2510|2516.2|2512.2|2516.2|2512.2|2514|2510|26
1647362460000|2022-03-15 16:41:00|2515.7|2511.7|2515.2|2511.2|2515.7|2511.7|2514.7|2510.7|15
1647362470000|2022-03-15 16:41:10|2515|2511|2515.2|2511.2|2515.2|2511.2|2514.7|2510.7|74
1647362480000|2022-03-15 16:41:20|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|3
1647362490000|2022-03-15 16:41:30|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|12
1647362500000|2022-03-15 16:41:40|2513.5|2509.5|2512.2|2508.2|2513.5|2509.5|2512.2|2508.2|10
1647362510000|2022-03-15 16:41:50|2512.5|2508.5|2513.2|2509.2|2514|2510|2512.2|2508.2|33
1647362520000|2022-03-15 16:42:00|2513|2509|2512.7|2508.7|2513.7|2509.7|2512.7|2508.7|20
1647362530000|2022-03-15 16:42:10|2512.5|2508.5|2511.2|2507.2|2512.5|2508.5|2511|2507|19
1647362540000|2022-03-15 16:42:20|2510.8|2506.8|2511.2|2507.2|2511.5|2507.5|2510.8|2506.8|37
1647362550000|2022-03-15 16:42:30|2510.7|2506.7|2508.7|2504.7|2510.7|2506.7|2508.5|2504.5|29
1647362560000|2022-03-15 16:42:40|2507.7|2503.7|2509.2|2505.2|2509.7|2505.7|2507.7|2503.7|21
1647362570000|2022-03-15 16:42:50|2508.9|2504.9|2510.7|2506.7|2510.7|2506.7|2508.7|2504.7|36
1647362580000|2022-03-15 16:43:00|2510.5|2506.5|2514.2|2510.2|2514.2|2510.2|2508.7|2504.7|42
1647362590000|2022-03-15 16:43:10|2514.5|2510.5|2513.5|2509.5|2514.5|2510.5|2513.5|2509.5|103
1647362600000|2022-03-15 16:43:20|2513.7|2509.7|2519.5|2515.5|2519.8|2515.8|2513.7|2509.7|96
1647362610000|2022-03-15 16:43:30|2519.7|2515.7|2531.8|2527.8|2531.8|2527.8|2519.7|2515.7|203
1647362620000|2022-03-15 16:43:40|2532.3|2528.3|2542.8|2538.8|2542.8|2538.8|2532.3|2528.3|201
1647362630000|2022-03-15 16:43:50|2541.8|2537.8|2547.3|2543.3|2549.6|2545.6|2536.1|2532.1|169
1647362640000|2022-03-15 16:44:00|2547|2543|2537.3|2533.3|2547|2543|2533.3|2529.3|42
1647362650000|2022-03-15 16:44:10|2537.1|2533.1|2535.3|2531.3|2538.1|2534.1|2535.3|2531.3|35
1647362660000|2022-03-15 16:44:20|2534.3|2530.3|2533.6|2529.6|2534.3|2530.3|2530.6|2526.6|34
1647362670000|2022-03-15 16:44:30|2533.3|2529.3|2532.3|2528.3|2533.3|2529.3|2532.1|2528.1|13
1647362680000|2022-03-15 16:44:40|2532.1|2528.1|2536.3|2532.3|2542.3|2538.3|2531.5|2527.5|51
1647362690000|2022-03-15 16:44:50|2536.6|2532.6|2542.3|2538.3|2544.1|2540.1|2536.3|2532.3|57
1647362700000|2022-03-15 16:45:00|2542.6|2538.6|2536.3|2532.3|2544.6|2540.6|2536.3|2532.3|79
1647362710000|2022-03-15 16:45:10|2536.1|2532.1|2535.1|2531.1|2537.1|2533.1|2535.1|2531.1|14
1647362720000|2022-03-15 16:45:20|2534.8|2530.8|2531.7|2527.7|2534.8|2530.8|2529.5|2525.5|94
1647362730000|2022-03-15 16:45:30|2531.5|2527.5|2536|2532|2537|2533|2531.5|2527.5|56
1647362740000|2022-03-15 16:45:40|2536.5|2532.5|2536.8|2532.8|2537|2533|2536.5|2532.5|11
1647362750000|2022-03-15 16:45:50|2536.7|2532.7|2538.5|2534.5|2539.3|2535.3|2536.7|2532.7|33
1647362760000|2022-03-15 16:46:00|2537.7|2533.7|2536.3|2532.3|2537.7|2533.7|2536|2532|33
1647362770000|2022-03-15 16:46:10|2536|2532|2536.5|2532.5|2537.3|2533.3|2536|2532|32
1647362780000|2022-03-15 16:46:20|2535.8|2531.8|2535.6|2531.6|2537.3|2533.3|2535.6|2531.6|31
1647362790000|2022-03-15 16:46:30|2534.3|2530.3|2532.6|2528.6|2534.3|2530.3|2532.6|2528.6|20
1647362800000|2022-03-15 16:46:40|2531.6|2527.6|2528.8|2524.8|2531.6|2527.6|2528.8|2524.8|42
1647362810000|2022-03-15 16:46:50|2527.7|2523.7|2528|2524|2528.5|2524.5|2526.5|2522.5|75
1647362820000|2022-03-15 16:47:00|2528.2|2524.2|2528.3|2524.3|2529.3|2525.3|2528.2|2524.2|9
1647362830000|2022-03-15 16:47:10|2527.7|2523.7|2526|2522|2527.7|2523.7|2525.7|2521.7|22
1647362840000|2022-03-15 16:47:20|2525.7|2521.7|2526|2522|2526|2522|2524.2|2520.2|24
1647362850000|2022-03-15 16:47:30|2525.8|2521.8|2524|2520|2526|2522|2524|2520|16
1647362860000|2022-03-15 16:47:40|2524.7|2520.7|2542.1|2538.1|2542.1|2538.1|2524.7|2520.7|173
1647362870000|2022-03-15 16:47:50|2542.6|2538.6|2544.8|2540.8|2544.8|2540.8|2540.6|2536.6|82
1647362880000|2022-03-15 16:48:00|2545.1|2541.1|2537.8|2533.8|2545.1|2541.1|2537.6|2533.6|113
1647362890000|2022-03-15 16:48:10|2538|2534|2540.6|2536.6|2541.6|2537.6|2537.6|2533.6|65
1647362900000|2022-03-15 16:48:20|2540.3|2536.3|2539|2535|2540.3|2536.3|2537.8|2533.8|74
1647362910000|2022-03-15 16:48:30|2538.6|2534.6|2538.6|2534.6|2539.6|2535.6|2538.6|2534.6|41
1647362920000|2022-03-15 16:48:40|2538.8|2534.8|2538.6|2534.6|2538.8|2534.8|2538.6|2534.6|24
1647362930000|2022-03-15 16:48:50|||||||||51
1647362940000|2022-03-15 16:49:00|2538.8|2534.8|2535.6|2531.6|2538.8|2534.8|2535.6|2531.6|84
1647362950000|2022-03-15 16:49:10|2534.8|2530.8|2534.6|2530.6|2534.8|2530.8|2534.6|2530.6|101
1647362960000|2022-03-15 16:49:20|2534.3|2530.3|2536.6|2532.6|2536.6|2532.6|2533.6|2529.6|73
1647362970000|2022-03-15 16:49:30|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.6|2532.6|71
1647362980000|2022-03-15 16:49:40|2536.6|2532.6|2538.6|2534.6|2538.6|2534.6|2536.6|2532.6|62
1647362990000|2022-03-15 16:49:50|2538.8|2534.8|2540.6|2536.6|2541.6|2537.6|2538.8|2534.8|141
1647363000000|2022-03-15 16:50:00|2539.8|2535.8|2539.6|2535.6|2539.8|2535.8|2537.8|2533.8|23
1647363010000|2022-03-15 16:50:10|2538.8|2534.8|2539.8|2535.8|2539.8|2535.8|2538.8|2534.8|7
1647363020000|2022-03-15 16:50:20|2539.6|2535.6|2538.8|2534.8|2539.8|2535.8|2538.8|2534.8|17
1647363030000|2022-03-15 16:50:30|2538.6|2534.6|2538.3|2534.3|2538.8|2534.8|2537.6|2533.6|66
1647363040000|2022-03-15 16:50:40|2538|2534|2537|2533|2538.8|2534.8|2536.8|2532.8|18
1647363050000|2022-03-15 16:50:50|2537.3|2533.3|2537.8|2533.8|2537.8|2533.8|2537|2533|9
1647363060000|2022-03-15 16:51:00|2537.3|2533.3|2538|2534|2538|2534|2537|2533|9
1647363070000|2022-03-15 16:51:10|||||||||15
1647363080000|2022-03-15 16:51:20|2537.8|2533.8|2539.6|2535.6|2539.8|2535.8|2537.8|2533.8|7
1647363090000|2022-03-15 16:51:30|2539.8|2535.8|2539.6|2535.6|2539.8|2535.8|2539.6|2535.6|7
1647363100000|2022-03-15 16:51:40|2539.3|2535.3|2539.3|2535.3|2539.6|2535.6|2539.3|2535.3|6
1647363110000|2022-03-15 16:51:50|2539.6|2535.6|2540|2536|2540|2536|2539.6|2535.6|0
1647363120000|2022-03-15 16:52:00|2539.5|2535.5|2537.8|2533.8|2539.5|2535.5|2537.5|2533.5|14
1647363130000|2022-03-15 16:52:10|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|1
1647363140000|2022-03-15 16:52:20|2537|2533|2537.8|2533.8|2538.1|2534.1|2537|2533|3
1647363150000|2022-03-15 16:52:30|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2
1647363160000|2022-03-15 16:52:40|2538.3|2534.3|2537.8|2533.8|2538.3|2534.3|2537.8|2533.8|2
1647363180000|2022-03-15 16:53:00|2537.6|2533.6|2537.8|2533.8|2537.8|2533.8|2536.8|2532.8|81
1647363200000|2022-03-15 16:53:20|2538.1|2534.1|2538.6|2534.6|2538.6|2534.6|2538.1|2534.1|4
1647363210000|2022-03-15 16:53:30|2539|2535|2539.3|2535.3|2539.3|2535.3|2539|2535|2
1647363220000|2022-03-15 16:53:40|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|0
1647363230000|2022-03-15 16:53:50|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|1
1647363240000|2022-03-15 16:54:00|2538.3|2534.3|2538.6|2534.6|2538.6|2534.6|2537.6|2533.6|13
1647363250000|2022-03-15 16:54:10|2539|2535|2539.6|2535.6|2539.6|2535.6|2539|2535|2
1647363260000|2022-03-15 16:54:20|2537.8|2533.8|2537.6|2533.6|2537.8|2533.8|2536.8|2532.8|40
1647363270000|2022-03-15 16:54:30|2537.8|2533.8|2537.1|2533.1|2537.8|2533.8|2537|2533|0
1647363280000|2022-03-15 16:54:40|2537.3|2533.3|2535.8|2531.8|2537.3|2533.3|2535.8|2531.8|4
1647363290000|2022-03-15 16:54:50|2536.3|2532.3|2535.6|2531.6|2536.3|2532.3|2535.6|2531.6|2
1647363310000|2022-03-15 16:55:10|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|0
1647363320000|2022-03-15 16:55:20|||||||||1
1647363330000|2022-03-15 16:55:30|2535.3|2531.3|2533.6|2529.6|2535.3|2531.3|2533.6|2529.6|9
1647363340000|2022-03-15 16:55:40|2533.3|2529.3|2532.6|2528.6|2533.3|2529.3|2532.1|2528.1|5
1647363350000|2022-03-15 16:55:50|2533.6|2529.6|2534.1|2530.1|2534.6|2530.6|2533.6|2529.6|3
1647363360000|2022-03-15 16:56:00|2533.8|2529.8|2533.6|2529.6|2533.8|2529.8|2533.6|2529.6|1
1647363400000|2022-03-15 16:56:40|||||||||1
1647363460000|2022-03-15 16:57:40|||||||||2
1647363470000|2022-03-15 16:57:50|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|3
1647363480000|2022-03-15 16:58:00|2532.3|2528.3|2531.6|2527.6|2532.3|2528.3|2530.6|2526.6|5
1647363490000|2022-03-15 16:58:10|||||||||6
1647363510000|2022-03-15 16:58:30|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|1
1647363520000|2022-03-15 16:58:40|||||||||1
1647363530000|2022-03-15 16:58:50|2531|2527|2531.6|2527.6|2531.6|2527.6|2530.6|2526.6|1
1647363540000|2022-03-15 16:59:00|2531.3|2527.3|2530.6|2526.6|2531.3|2527.3|2530.6|2526.6|5
1647363550000|2022-03-15 16:59:10|||||||||4
1647363570000|2022-03-15 16:59:30|2530.1|2526.1|2529.6|2525.6|2530.1|2526.1|2529.6|2525.6|3
1647363580000|2022-03-15 16:59:40|2529.8|2525.8|2530.1|2526.1|2530.1|2526.1|2529.8|2525.8|2
1647363590000|2022-03-15 16:59:50|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|51
1647363600000|2022-03-15 17:00:00|2530.8|2526.8|2532.3|2528.3|2532.3|2528.3|2530.6|2526.6|16
1647363610000|2022-03-15 17:00:10|2531.8|2527.8|2530.8|2526.8|2531.8|2527.8|2530.6|2526.6|3
1647363640000|2022-03-15 17:00:40|||||||||2
1647363660000|2022-03-15 17:01:00|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|0
1647363670000|2022-03-15 17:01:10|2530.8|2526.8|2530.8|2526.8|2531.3|2527.3|2530.8|2526.8|1
1647363680000|2022-03-15 17:01:20|2530.6|2526.6|2529.1|2525.1|2530.6|2526.6|2529.1|2525.1|4
1647363690000|2022-03-15 17:01:30|2529.3|2525.3|2529.6|2525.6|2529.6|2525.6|2528.8|2524.8|2
1647363700000|2022-03-15 17:01:40|2539.6|2535.6|2539.3|2535.3|2539.6|2535.6|2539.3|2535.3|9
1647363710000|2022-03-15 17:01:50|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.1|2535.1|3
1647363720000|2022-03-15 17:02:00|||||||||13
1647363730000|2022-03-15 17:02:10|||||||||10
1647363750000|2022-03-15 17:02:30|||||||||12
1647363790000|2022-03-15 17:03:10|||||||||2
1647363800000|2022-03-15 17:03:20|||||||||4
1647363810000|2022-03-15 17:03:30|||||||||1
1647363870000|2022-03-15 17:04:30|||||||||1
1647363890000|2022-03-15 17:04:50|2538.8|2534.8|2538.3|2534.3|2538.8|2534.8|2538.3|2534.3|9
1647363900000|2022-03-15 17:05:00|2537.6|2533.6|2537.8|2533.8|2538.3|2534.3|2537.6|2533.6|4
1647363910000|2022-03-15 17:05:10|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|0
1647363930000|2022-03-15 17:05:30|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|0
1647363940000|2022-03-15 17:05:40|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|0
1647363980000|2022-03-15 17:06:20|2537.9|2533.9|2538.3|2534.3|2538.3|2534.3|2537.9|2533.9|5
1647363990000|2022-03-15 17:06:30|2538.1|2534.1|2538.3|2534.3|2538.3|2534.3|2538.1|2534.1|1
1647364030000|2022-03-15 17:07:10|2538.1|2534.1|2538.3|2534.3|2538.3|2534.3|2538.1|2534.1|5
1647364050000|2022-03-15 17:07:30|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|0
1647364060000|2022-03-15 17:07:40|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|0
1647364070000|2022-03-15 17:07:50|||||||||9
1647364080000|2022-03-15 17:08:00|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|0
1647364100000|2022-03-15 17:08:20|||||||||1
1647364120000|2022-03-15 17:08:40|||||||||2
1647364140000|2022-03-15 17:09:00|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2
1647364150000|2022-03-15 17:09:10|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|0
1647364190000|2022-03-15 17:09:50|||||||||1
1647364220000|2022-03-15 17:10:20|||||||||11
1647364230000|2022-03-15 17:10:30|||||||||1
1647364260000|2022-03-15 17:11:00|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|66
1647364270000|2022-03-15 17:11:10|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|0
1647364280000|2022-03-15 17:11:20|2538.1|2534.1|2538.3|2534.3|2538.3|2534.3|2538.1|2534.1|28
1647364290000|2022-03-15 17:11:30|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.3|2534.3|6
1647364300000|2022-03-15 17:11:40|||||||||5
1647364310000|2022-03-15 17:11:50|2538.8|2534.8|2538.6|2534.6|2538.8|2534.8|2538.6|2534.6|1
1647364320000|2022-03-15 17:12:00|2538.8|2534.8|2538.6|2534.6|2538.8|2534.8|2538.6|2534.6|3
1647364360000|2022-03-15 17:12:40|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|30
1647364370000|2022-03-15 17:12:50|||||||||3
1647364380000|2022-03-15 17:13:00|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|0
1647364390000|2022-03-15 17:13:10|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|0
1647364410000|2022-03-15 17:13:30|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|3
1647364470000|2022-03-15 17:14:30|||||||||1
1647364490000|2022-03-15 17:14:50|||||||||6
1647364500000|2022-03-15 17:15:00|||||||||3
1647364520000|2022-03-15 17:15:20|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|1
1647364530000|2022-03-15 17:15:30|2537.1|2533.1|2538.3|2534.3|2538.3|2534.3|2537.1|2533.1|10
1647364540000|2022-03-15 17:15:40|||||||||1
1647364620000|2022-03-15 17:17:00|||||||||1
1647364650000|2022-03-15 17:17:30|||||||||2
1647364680000|2022-03-15 17:18:00|||||||||2
1647364690000|2022-03-15 17:18:10|||||||||2
1647364700000|2022-03-15 17:18:20|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|5
1647364710000|2022-03-15 17:18:30|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2
1647364760000|2022-03-15 17:19:20|||||||||1
1647364770000|2022-03-15 17:19:30|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|9
1647364800000|2022-03-15 17:20:00|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2
1647364810000|2022-03-15 17:20:10|2538.8|2534.8|2538.6|2534.6|2538.8|2534.8|2538.6|2534.6|2
1647364860000|2022-03-15 17:21:00|||||||||1
1647364870000|2022-03-15 17:21:10|||||||||1
1647364880000|2022-03-15 17:21:20|||||||||3
1647364890000|2022-03-15 17:21:30|||||||||1
1647364900000|2022-03-15 17:21:40|||||||||2
1647364920000|2022-03-15 17:22:00|2538.3|2534.3|2535.6|2531.6|2538.6|2534.6|2535.6|2531.6|7
1647364980000|2022-03-15 17:23:00|2536.1|2532.1|2536.1|2532.1|2536.3|2532.3|2536.1|2532.1|5
1647364990000|2022-03-15 17:23:10|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.1|2532.1|1
1647365000000|2022-03-15 17:23:20|2537|2533|2537.1|2533.1|2537.6|2533.6|2537|2533|1
1647365010000|2022-03-15 17:23:30|2537.3|2533.3|2537.6|2533.6|2537.6|2533.6|2537.3|2533.3|12
1647365020000|2022-03-15 17:23:40|||||||||4
1647365040000|2022-03-15 17:24:00|2538.8|2534.8|2538.6|2534.6|2538.8|2534.8|2538.3|2534.3|18
1647365050000|2022-03-15 17:24:10|2538.3|2534.3|2536.8|2532.8|2538.3|2534.3|2536.8|2532.8|13
1647365060000|2022-03-15 17:24:20|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|4
1647365100000|2022-03-15 17:25:00|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|5
1647365120000|2022-03-15 17:25:20|2536.6|2532.6|2536.8|2532.8|2536.8|2532.8|2536.6|2532.6|4
1647365130000|2022-03-15 17:25:30|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|1
1647365140000|2022-03-15 17:25:40|2536.3|2532.3|2535.3|2531.3|2536.3|2532.3|2535.3|2531.3|5
1647365150000|2022-03-15 17:25:50|||||||||6
1647365160000|2022-03-15 17:26:00|2535.6|2531.6|2535.3|2531.3|2535.6|2531.6|2535.3|2531.3|1
1647365180000|2022-03-15 17:26:20|||||||||2
1647365190000|2022-03-15 17:26:30|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|0
1647365200000|2022-03-15 17:26:40|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|0
1647365220000|2022-03-15 17:27:00|2535.6|2531.6|2534.8|2530.8|2535.6|2531.6|2534.8|2530.8|7
1647365230000|2022-03-15 17:27:10|2535.1|2531.1|2534.3|2530.3|2535.1|2531.1|2534.3|2530.3|5
1647365280000|2022-03-15 17:28:00|2534.6|2530.6|2534.1|2530.1|2534.6|2530.6|2534.1|2530.1|1
1647365310000|2022-03-15 17:28:30|||||||||1
1647365330000|2022-03-15 17:28:50|2533.8|2529.8|2532|2528|2533.8|2529.8|2532|2528|16
1647365340000|2022-03-15 17:29:00|2531.6|2527.6|2526.8|2522.8|2531.6|2527.6|2525.3|2521.3|28
1647365350000|2022-03-15 17:29:10|2527|2523|2530.3|2526.3|2530.8|2526.8|2527|2523|4
1647365360000|2022-03-15 17:29:20|2530.6|2526.6|2530.8|2526.8|2530.8|2526.8|2530.6|2526.6|0
1647365370000|2022-03-15 17:29:30|2530.6|2526.6|2529.3|2525.3|2530.6|2526.6|2529.3|2525.3|9
1647365380000|2022-03-15 17:29:40|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2
1647365390000|2022-03-15 17:29:50|2530.6|2526.6|2531.3|2527.3|2532.3|2528.3|2530.6|2526.6|34
1647423900000|2022-03-16 09:45:00|2548.4|2544.4|2548.1|2544.1|2549.4|2545.4|2547.6|2543.6|6
1647423910000|2022-03-16 09:45:10|2552.6|2548.6|2551.1|2547.1|2553.1|2549.1|2551.1|2547.1|38
1647423920000|2022-03-16 09:45:20|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2550.6|2546.6|3
1647423930000|2022-03-16 09:45:30|2550.9|2546.9|2550.6|2546.6|2550.9|2546.9|2550.6|2546.6|2
1647423950000|2022-03-16 09:45:50|2551.2|2547.2|2551.4|2547.4|2551.6|2547.6|2551.1|2547.1|13
1647423960000|2022-03-16 09:46:00|2551.6|2547.6|2552.4|2548.4|2553.6|2549.6|2551.6|2547.6|33
1647423970000|2022-03-16 09:46:10|2552.6|2548.6|2548.6|2544.6|2552.6|2548.6|2548.6|2544.6|30
1647423980000|2022-03-16 09:46:20|||||||||1
1647423990000|2022-03-16 09:46:30|||||||||3
1647424000000|2022-03-16 09:46:40|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|15
1647424010000|2022-03-16 09:46:50|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|26
1647424020000|2022-03-16 09:47:00|2547.9|2543.9|2547.4|2543.4|2547.9|2543.9|2547.4|2543.4|13
1647424030000|2022-03-16 09:47:10|2547.9|2543.9|2549.4|2545.4|2549.4|2545.4|2547.9|2543.9|7
1647424040000|2022-03-16 09:47:20|2549.1|2545.1|2549.4|2545.4|2549.4|2545.4|2548.9|2544.9|3
1647424050000|2022-03-16 09:47:30|2549.2|2545.2|2549.4|2545.4|2549.4|2545.4|2548.6|2544.6|2
1647424060000|2022-03-16 09:47:40|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2
1647424070000|2022-03-16 09:47:50|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|4
1647424080000|2022-03-16 09:48:00|2547.6|2543.6|2551.1|2547.1|2551.6|2547.6|2547.6|2543.6|11
1647424100000|2022-03-16 09:48:20|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|9
1647424110000|2022-03-16 09:48:30|2551.4|2547.4|2551.1|2547.1|2551.4|2547.4|2551.1|2547.1|9
1647424120000|2022-03-16 09:48:40|2550.9|2546.9|2549.1|2545.1|2550.9|2546.9|2549.1|2545.1|2
1647424130000|2022-03-16 09:48:50|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|3
1647424140000|2022-03-16 09:49:00|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|6
1647424150000|2022-03-16 09:49:10|2547.9|2543.9|2547.4|2543.4|2547.9|2543.9|2547.4|2543.4|0
1647424160000|2022-03-16 09:49:20|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2
1647424180000|2022-03-16 09:49:40|2547.6|2543.6|2547.4|2543.4|2547.6|2543.6|2547.4|2543.4|4
1647424190000|2022-03-16 09:49:50|||||||||3
1647424200000|2022-03-16 09:50:00|||||||||3
1647424210000|2022-03-16 09:50:10|||||||||3
1647424220000|2022-03-16 09:50:20|||||||||3
1647424230000|2022-03-16 09:50:30|2547.9|2543.9|2548.2|2544.2|2548.2|2544.2|2547.9|2543.9|9
1647424240000|2022-03-16 09:50:40|2548.4|2544.4|2547.6|2543.6|2548.4|2544.4|2547.4|2543.4|8
1647424260000|2022-03-16 09:51:00|2547.4|2543.4|2544.4|2540.4|2547.4|2543.4|2544.4|2540.4|13
1647424270000|2022-03-16 09:51:10|2544.9|2540.9|2545.1|2541.1|2545.4|2541.4|2544.9|2540.9|4
1647424280000|2022-03-16 09:51:20|2544.6|2540.6|2544.4|2540.4|2544.6|2540.6|2544.4|2540.4|2
1647424320000|2022-03-16 09:52:00|||||||||1
1647424330000|2022-03-16 09:52:10|2544.2|2540.2|2543.6|2539.6|2544.2|2540.2|2543.6|2539.6|2
1647424340000|2022-03-16 09:52:20|2543.2|2539.2|2542.6|2538.6|2543.2|2539.2|2542.6|2538.6|1
1647424350000|2022-03-16 09:52:30|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2
1647424360000|2022-03-16 09:52:40|2542.9|2538.9|2543.4|2539.4|2543.4|2539.4|2542.9|2538.9|11
1647424370000|2022-03-16 09:52:50|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|0
1647424390000|2022-03-16 09:53:10|2542.6|2538.6|2541.1|2537.1|2542.6|2538.6|2541.1|2537.1|23
1647424400000|2022-03-16 09:53:20|2540.9|2536.9|2540.6|2536.6|2540.9|2536.9|2540.6|2536.6|13
1647424410000|2022-03-16 09:53:30|||||||||1
1647424430000|2022-03-16 09:53:50|||||||||2
1647424450000|2022-03-16 09:54:10|||||||||2
1647424490000|2022-03-16 09:54:50|||||||||1
1647424500000|2022-03-16 09:55:00|||||||||6
1647424510000|2022-03-16 09:55:10|2538.6|2534.6|2537.9|2533.9|2538.6|2534.6|2537.9|2533.9|3
1647424520000|2022-03-16 09:55:20|2536.9|2532.9|2537.6|2533.6|2537.6|2533.6|2536.6|2532.6|5
1647424530000|2022-03-16 09:55:30|2537.4|2533.4|2535.9|2531.9|2537.6|2533.6|2535.9|2531.9|10
1647424540000|2022-03-16 09:55:40|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|13
1647424550000|2022-03-16 09:55:50|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|4
1647424560000|2022-03-16 09:56:00|||||||||1
1647424570000|2022-03-16 09:56:10|2535.6|2531.6|2534.9|2530.9|2535.6|2531.6|2534.9|2530.9|2
1647424580000|2022-03-16 09:56:20|||||||||1
1647424590000|2022-03-16 09:56:30|2534.6|2530.6|2533.6|2529.6|2534.6|2530.6|2533.4|2529.4|5
1647424600000|2022-03-16 09:56:40|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|0
1647424610000|2022-03-16 09:56:50|2533.1|2529.1|2533.4|2529.4|2533.4|2529.4|2533.1|2529.1|3
1647424620000|2022-03-16 09:57:00|2533.6|2529.6|2533.1|2529.1|2533.6|2529.6|2533.1|2529.1|5
1647424640000|2022-03-16 09:57:20|2532.9|2528.9|2532.6|2528.6|2532.9|2528.9|2532.6|2528.6|2
1647424650000|2022-03-16 09:57:30|2532.4|2528.4|2532.1|2528.1|2532.4|2528.4|2532.1|2528.1|1
1647424660000|2022-03-16 09:57:40|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|23
1647424670000|2022-03-16 09:57:50|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|2533.6|2529.6|6
1647424680000|2022-03-16 09:58:00|2534.1|2530.1|2533.9|2529.9|2534.1|2530.1|2533.9|2529.9|1
1647424690000|2022-03-16 09:58:10|2534.1|2530.1|2534.6|2530.6|2535.1|2531.1|2534.1|2530.1|13
1647424700000|2022-03-16 09:58:20|2535.6|2531.6|2534.6|2530.6|2535.6|2531.6|2534.6|2530.6|3
1647424710000|2022-03-16 09:58:30|2534.9|2530.9|2535.6|2531.6|2535.6|2531.6|2534.9|2530.9|0
1647424720000|2022-03-16 09:58:40|2536.1|2532.1|2535.6|2531.6|2536.1|2532.1|2535.6|2531.6|4
1647424730000|2022-03-16 09:58:50|2535.4|2531.4|2534.9|2530.9|2535.4|2531.4|2534.9|2530.9|2
1647424740000|2022-03-16 09:59:00|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|1
1647424750000|2022-03-16 09:59:10|2533.9|2529.9|2533.6|2529.6|2533.9|2529.9|2533.6|2529.6|0
1647424770000|2022-03-16 09:59:30|2533.4|2529.4|2533.1|2529.1|2533.4|2529.4|2533.1|2529.1|2
1647424800000|2022-03-16 10:00:00|2533.4|2529.4|2533.6|2529.6|2533.6|2529.6|2533.4|2529.4|3
1647424830000|2022-03-16 10:00:30|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|2533.1|2529.1|2
1647424840000|2022-03-16 10:00:40|2533.6|2529.6|2533.1|2529.1|2533.6|2529.6|2533.1|2529.1|0
1647424860000|2022-03-16 10:01:00|2533.9|2529.9|2533.9|2529.9|2534.6|2530.6|2533.9|2529.9|13
1647424870000|2022-03-16 10:01:10|2534.4|2530.4|2534.6|2530.6|2534.6|2530.6|2534.4|2530.4|2
1647424890000|2022-03-16 10:01:30|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|0
1647424910000|2022-03-16 10:01:50|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|8
1647424940000|2022-03-16 10:02:20|2532.9|2528.9|2532.6|2528.6|2532.9|2528.9|2532.6|2528.6|1
1647424960000|2022-03-16 10:02:40|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|1
1647424970000|2022-03-16 10:02:50|2533.1|2529.1|2532.9|2528.9|2533.1|2529.1|2532.9|2528.9|2
1647424980000|2022-03-16 10:03:00|2533.1|2529.1|2535.6|2531.6|2535.6|2531.6|2533.1|2529.1|8
1647424990000|2022-03-16 10:03:10|2534.4|2530.4|2532.6|2528.6|2534.4|2530.4|2532.6|2528.6|1
1647425010000|2022-03-16 10:03:30|||||||||1
1647425020000|2022-03-16 10:03:40|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|1
1647425030000|2022-03-16 10:03:50|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|0
1647425040000|2022-03-16 10:04:00|||||||||1
1647425070000|2022-03-16 10:04:30|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|1
1647425080000|2022-03-16 10:04:40|||||||||1
1647425090000|2022-03-16 10:04:50|2531.9|2527.9|2531.4|2527.4|2531.9|2527.9|2531.4|2527.4|1
1647425100000|2022-03-16 10:05:00|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|0
1647425110000|2022-03-16 10:05:10|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|1
1647425130000|2022-03-16 10:05:30|2530.4|2526.4|2530.9|2526.9|2530.9|2526.9|2530.4|2526.4|0
1647425160000|2022-03-16 10:06:00|||||||||1
1647425180000|2022-03-16 10:06:20|||||||||5
1647425190000|2022-03-16 10:06:30|2530.6|2526.6|2530.1|2526.1|2530.6|2526.6|2530.1|2526.1|1
1647425200000|2022-03-16 10:06:40|2529.9|2525.9|2529.6|2525.6|2529.9|2525.9|2529.6|2525.6|1
1647425210000|2022-03-16 10:06:50|2529.4|2525.4|2528.6|2524.6|2529.4|2525.4|2528.6|2524.6|0
1647425220000|2022-03-16 10:07:00|||||||||4
1647425230000|2022-03-16 10:07:10|||||||||1
1647425240000|2022-03-16 10:07:20|||||||||2
1647425250000|2022-03-16 10:07:30|2528.4|2524.4|2528.1|2524.1|2528.4|2524.4|2528.1|2524.1|2
1647425260000|2022-03-16 10:07:40|2530.6|2526.6|2530.9|2526.9|2530.9|2526.9|2530.6|2526.6|13
1647425280000|2022-03-16 10:08:00|2531.6|2527.6|2531.6|2527.6|2532.1|2528.1|2531.6|2527.6|7
1647425290000|2022-03-16 10:08:10|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|1
1647425300000|2022-03-16 10:08:20|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.6|2527.6|0
1647425320000|2022-03-16 10:08:40|2531.6|2527.6|2531.9|2527.9|2531.9|2527.9|2531.6|2527.6|0
1647425330000|2022-03-16 10:08:50|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|1
1647425340000|2022-03-16 10:09:00|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|1
1647425350000|2022-03-16 10:09:10|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|3
1647425360000|2022-03-16 10:09:20|2529.9|2525.9|2530.4|2526.4|2530.4|2526.4|2529.9|2525.9|1
1647425380000|2022-03-16 10:09:40|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|0
1647425390000|2022-03-16 10:09:50|2529.9|2525.9|2531.6|2527.6|2531.6|2527.6|2529.9|2525.9|4
1647425400000|2022-03-16 10:10:00|2531.9|2527.9|2533.4|2529.4|2534.1|2530.1|2531.9|2527.9|5
1647425410000|2022-03-16 10:10:10|2533.1|2529.1|2532.9|2528.9|2533.1|2529.1|2532.9|2528.9|0
1647425420000|2022-03-16 10:10:20|2532.1|2528.1|2531.9|2527.9|2532.1|2528.1|2531.9|2527.9|4
1647425430000|2022-03-16 10:10:30|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|3
1647425440000|2022-03-16 10:10:40|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|2
1647425450000|2022-03-16 10:10:50|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|0
1647425460000|2022-03-16 10:11:00|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|7
1647425470000|2022-03-16 10:11:10|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|0
1647425490000|2022-03-16 10:11:30|2531.1|2527.1|2531.4|2527.4|2531.4|2527.4|2530.9|2526.9|1
1647425510000|2022-03-16 10:11:50|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|3
1647425520000|2022-03-16 10:12:00|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|3
1647425530000|2022-03-16 10:12:10|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|1
1647425540000|2022-03-16 10:12:20|2528.9|2524.9|2529.6|2525.6|2529.6|2525.6|2528.6|2524.6|12
1647425550000|2022-03-16 10:12:30|2529.4|2525.4|2529.6|2525.6|2529.6|2525.6|2528.6|2524.6|4
1647425570000|2022-03-16 10:12:50|2528.9|2524.9|2528.6|2524.6|2528.9|2524.9|2528.6|2524.6|5
1647425580000|2022-03-16 10:13:00|2528.9|2524.9|2530.9|2526.9|2531.1|2527.1|2528.9|2524.9|3
1647425590000|2022-03-16 10:13:10|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|0
1647425600000|2022-03-16 10:13:20|2529.9|2525.9|2529.6|2525.6|2529.9|2525.9|2529.6|2525.6|0
1647425620000|2022-03-16 10:13:40|||||||||1
1647425660000|2022-03-16 10:14:20|||||||||1
1647425670000|2022-03-16 10:14:30|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2
1647425680000|2022-03-16 10:14:40|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|0
1647425700000|2022-03-16 10:15:00|||||||||1
1647425730000|2022-03-16 10:15:30|2529.9|2525.9|2530.1|2526.1|2530.1|2526.1|2529.9|2525.9|2
1647425740000|2022-03-16 10:15:40|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|0
1647425750000|2022-03-16 10:15:50|2530.9|2526.9|2531.4|2527.4|2531.4|2527.4|2530.9|2526.9|3
1647425760000|2022-03-16 10:16:00|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|1
1647425800000|2022-03-16 10:16:40|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|0
1647425810000|2022-03-16 10:16:50|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|7
1647425820000|2022-03-16 10:17:00|2531.1|2527.1|2532.9|2528.9|2532.9|2528.9|2530.9|2526.9|18
1647425910000|2022-03-16 10:18:30|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|3
1647425920000|2022-03-16 10:18:40|2531.1|2527.1|2531.9|2527.9|2531.9|2527.9|2531.1|2527.1|11
1647425930000|2022-03-16 10:18:50|||||||||1
1647425940000|2022-03-16 10:19:00|2532.9|2528.9|2532.6|2528.6|2532.9|2528.9|2532.6|2528.6|8
1647425990000|2022-03-16 10:19:50|2532.1|2528.1|2531.4|2527.4|2532.1|2528.1|2530.6|2526.6|9
1647426000000|2022-03-16 10:20:00|2531.6|2527.6|2532.1|2528.1|2532.1|2528.1|2531.1|2527.1|2
1647426010000|2022-03-16 10:20:10|2532.4|2528.4|2533.1|2529.1|2533.1|2529.1|2532.4|2528.4|2
1647426040000|2022-03-16 10:20:40|2533.7|2529.7|2534.6|2530.6|2535.1|2531.1|2533.7|2529.7|2
1647426050000|2022-03-16 10:20:50|2535.1|2531.1|2535.6|2531.6|2535.6|2531.6|2535.1|2531.1|0
1647426060000|2022-03-16 10:21:00|2535.9|2531.9|2536.1|2532.1|2536.1|2532.1|2535.9|2531.9|0
1647426070000|2022-03-16 10:21:10|2535.9|2531.9|2534.9|2530.9|2535.9|2531.9|2534.9|2530.9|2
1647426080000|2022-03-16 10:21:20|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|1
1647426090000|2022-03-16 10:21:30|2534.4|2530.4|2536.4|2532.4|2536.4|2532.4|2534.4|2530.4|5
1647426100000|2022-03-16 10:21:40|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|0
1647426120000|2022-03-16 10:22:00|2536.9|2532.9|2537.6|2533.6|2537.6|2533.6|2536.9|2532.9|1
1647426130000|2022-03-16 10:22:10|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|6
1647426140000|2022-03-16 10:22:20|2534.4|2530.4|2533.9|2529.9|2534.4|2530.4|2533.9|2529.9|0
1647426150000|2022-03-16 10:22:30|2533.6|2529.6|2534.6|2530.6|2534.6|2530.6|2533.6|2529.6|4
1647426160000|2022-03-16 10:22:40|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|0
1647426170000|2022-03-16 10:22:50|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|2533.9|2529.9|0
1647426180000|2022-03-16 10:23:00|2534.4|2530.4|2534.9|2530.9|2535.6|2531.6|2534.4|2530.4|11
1647426190000|2022-03-16 10:23:10|||||||||1
1647426220000|2022-03-16 10:23:40|2534.2|2530.2|2532.6|2528.6|2534.2|2530.2|2532.6|2528.6|1
1647426230000|2022-03-16 10:23:50|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|0
1647426250000|2022-03-16 10:24:10|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|0
1647426260000|2022-03-16 10:24:20|2532.9|2528.9|2534.2|2530.2|2534.2|2530.2|2532.9|2528.9|2
1647426270000|2022-03-16 10:24:30|2534.7|2530.7|2535.2|2531.2|2535.2|2531.2|2534.7|2530.7|0
1647426280000|2022-03-16 10:24:40|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|0
1647426320000|2022-03-16 10:25:20|2535.2|2531.2|2535.2|2531.2|2535.2|2531.2|2535.2|2531.2|2
1647426330000|2022-03-16 10:25:30|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|0
1647426350000|2022-03-16 10:25:50|2536.9|2532.9|2535.6|2531.6|2536.9|2532.9|2535.6|2531.6|13
1647426360000|2022-03-16 10:26:00|2536.4|2532.4|2536.4|2532.4|2536.4|2532.4|2536.4|2532.4|5
1647426370000|2022-03-16 10:26:10|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|0
1647426390000|2022-03-16 10:26:30|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|2
1647426400000|2022-03-16 10:26:40|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|0
1647426410000|2022-03-16 10:26:50|2536.9|2532.9|2537.4|2533.4|2537.4|2533.4|2536.9|2532.9|9
1647426420000|2022-03-16 10:27:00|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|4
1647426430000|2022-03-16 10:27:10|2536.9|2532.9|2538.4|2534.4|2538.9|2534.9|2536.9|2532.9|8
1647426440000|2022-03-16 10:27:20|2538.1|2534.1|2538.9|2534.9|2538.9|2534.9|2537.9|2533.9|1
1647426450000|2022-03-16 10:27:30|2538.6|2534.6|2537.6|2533.6|2538.6|2534.6|2537.6|2533.6|2
1647426460000|2022-03-16 10:27:40|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|0
1647426470000|2022-03-16 10:27:50|2537.7|2533.7|2537.9|2533.9|2537.9|2533.9|2537.7|2533.7|0
1647426480000|2022-03-16 10:28:00|2538.1|2534.1|2539.7|2535.7|2539.7|2535.7|2538.1|2534.1|22
1647426490000|2022-03-16 10:28:10|2540.2|2536.2|2539.7|2535.7|2540.2|2536.2|2539.7|2535.7|0
1647426510000|2022-03-16 10:28:30|2539.9|2535.9|2541.4|2537.4|2541.4|2537.4|2539.9|2535.9|3
1647426520000|2022-03-16 10:28:40|2540.9|2536.9|2541.9|2537.9|2541.9|2537.9|2540.7|2536.7|1
1647426560000|2022-03-16 10:29:20|||||||||2
1647426580000|2022-03-16 10:29:40|2540.9|2536.9|2538.6|2534.6|2540.9|2536.9|2538.6|2534.6|10
1647426600000|2022-03-16 10:30:00|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|0
1647426610000|2022-03-16 10:30:10|2538.7|2534.7|2538.9|2534.9|2538.9|2534.9|2538.7|2534.7|0
1647426640000|2022-03-16 10:30:40|2539.4|2535.4|2540.2|2536.2|2540.2|2536.2|2539.4|2535.4|4
1647426650000|2022-03-16 10:30:50|2541.2|2537.2|2541.9|2537.9|2541.9|2537.9|2541.2|2537.2|1
1647426660000|2022-03-16 10:31:00|2542.2|2538.2|2542.6|2538.6|2542.9|2538.9|2542.2|2538.2|3
1647426670000|2022-03-16 10:31:10|2542.2|2538.2|2544.4|2540.4|2544.7|2540.7|2542.2|2538.2|5
1647426680000|2022-03-16 10:31:20|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2
1647426690000|2022-03-16 10:31:30|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|3
1647426700000|2022-03-16 10:31:40|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|0
1647426710000|2022-03-16 10:31:50|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|65
1647426720000|2022-03-16 10:32:00|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2546.9|2542.9|1
1647426730000|2022-03-16 10:32:10|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|0
1647426740000|2022-03-16 10:32:20|2546.2|2542.2|2547.4|2543.4|2547.4|2543.4|2546.2|2542.2|2
1647426750000|2022-03-16 10:32:30|2546.9|2542.9|2546.4|2542.4|2546.9|2542.9|2546.2|2542.2|2
1647426760000|2022-03-16 10:32:40|2546.2|2542.2|2545.9|2541.9|2546.4|2542.4|2545.9|2541.9|2
1647426770000|2022-03-16 10:32:50|2546.4|2542.4|2546.2|2542.2|2546.4|2542.4|2546.2|2542.2|0
1647426780000|2022-03-16 10:33:00|2545.9|2541.9|2546.9|2542.9|2546.9|2542.9|2545.9|2541.9|7
1647426790000|2022-03-16 10:33:10|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1647426810000|2022-03-16 10:33:30|2547.2|2543.2|2547.4|2543.4|2547.4|2543.4|2547.2|2543.2|1
1647426830000|2022-03-16 10:33:50|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|0
1647426840000|2022-03-16 10:34:00|2546.9|2542.9|2546.2|2542.2|2546.9|2542.9|2546.2|2542.2|0
1647426850000|2022-03-16 10:34:10|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|0
1647426870000|2022-03-16 10:34:30|2546.7|2542.7|2546.2|2542.2|2546.7|2542.7|2546.2|2542.2|7
1647426880000|2022-03-16 10:34:40|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|0
1647426930000|2022-03-16 10:35:30|2546.4|2542.4|2546.7|2542.7|2546.7|2542.7|2546.4|2542.4|0
1647426940000|2022-03-16 10:35:40|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1647426950000|2022-03-16 10:35:50|2547.2|2543.2|2546.7|2542.7|2547.2|2543.2|2546.7|2542.7|2
1647426960000|2022-03-16 10:36:00|2546.4|2542.4|2545.4|2541.4|2546.4|2542.4|2545.4|2541.4|5
1647426990000|2022-03-16 10:36:30|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|0
1647427010000|2022-03-16 10:36:50|||||||||7
1647427020000|2022-03-16 10:37:00|2546.4|2542.4|2545.9|2541.9|2546.9|2542.9|2545.9|2541.9|7
1647427040000|2022-03-16 10:37:20|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|1
1647427050000|2022-03-16 10:37:30|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|0
1647427060000|2022-03-16 10:37:40|2546.9|2542.9|2547.2|2543.2|2547.2|2543.2|2546.9|2542.9|0
1647427090000|2022-03-16 10:38:10|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1647427100000|2022-03-16 10:38:20|||||||||4
1647427110000|2022-03-16 10:38:30|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|1
1647427120000|2022-03-16 10:38:40|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1647427200000|2022-03-16 10:40:00|2546.7|2542.7|2546.4|2542.4|2547.2|2543.2|2546.4|2542.4|2
1647427230000|2022-03-16 10:40:30|2546.2|2542.2|2545.9|2541.9|2546.2|2542.2|2545.9|2541.9|1
1647427240000|2022-03-16 10:40:40|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1647427260000|2022-03-16 10:41:00|2546.4|2542.4|2546.4|2542.4|2546.7|2542.7|2546.4|2542.4|2
1647427320000|2022-03-16 10:42:00|2546.2|2542.2|2545.7|2541.7|2546.2|2542.2|2545.4|2541.4|0
1647427330000|2022-03-16 10:42:10|2545.9|2541.9|2546.2|2542.2|2546.2|2542.2|2545.7|2541.7|0
1647427350000|2022-03-16 10:42:30|2545.4|2541.4|2546.2|2542.2|2546.2|2542.2|2545.4|2541.4|0
1647427360000|2022-03-16 10:42:40|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|0
1647427380000|2022-03-16 10:43:00|2546.2|2542.2|2545.9|2541.9|2546.4|2542.4|2545.4|2541.4|5
1647427390000|2022-03-16 10:43:10|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|1
1647427450000|2022-03-16 10:44:10|||||||||1
1647427480000|2022-03-16 10:44:40|||||||||1
1647427490000|2022-03-16 10:44:50|||||||||1
1647427510000|2022-03-16 10:45:10|2546.1|2542.1|2547.4|2543.4|2547.9|2543.9|2546.1|2542.1|14
1647427530000|2022-03-16 10:45:30|2547.2|2543.2|2546.7|2542.7|2547.7|2543.7|2546.7|2542.7|7
1647427540000|2022-03-16 10:45:40|2546.9|2542.9|2547.4|2543.4|2547.4|2543.4|2546.9|2542.9|0
1647427560000|2022-03-16 10:46:00|2547.9|2543.9|2548.4|2544.4|2548.4|2544.4|2547.9|2543.9|6
1647427600000|2022-03-16 10:46:40|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|12
1647427610000|2022-03-16 10:46:50|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|3
1647427630000|2022-03-16 10:47:10|2547.6|2543.6|2546.9|2542.9|2547.6|2543.6|2546.9|2542.9|0
1647427640000|2022-03-16 10:47:20|2547.2|2543.2|2544.9|2540.9|2547.2|2543.2|2544.2|2540.2|1
1647427660000|2022-03-16 10:47:40|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|1
1647427680000|2022-03-16 10:48:00|2544.9|2540.9|2545.2|2541.2|2545.2|2541.2|2544.9|2540.9|1
1647427690000|2022-03-16 10:48:10|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|0
1647427700000|2022-03-16 10:48:20|2545.2|2541.2|2544.9|2540.9|2545.2|2541.2|2544.9|2540.9|0
1647427710000|2022-03-16 10:48:30|2545.4|2541.4|2544.9|2540.9|2545.4|2541.4|2544.9|2540.9|0
1647427800000|2022-03-16 10:50:00|2543.4|2539.4|2542.7|2538.7|2543.4|2539.4|2542.4|2538.4|1
1647427810000|2022-03-16 10:50:10|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|0
1647427920000|2022-03-16 10:52:00|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|0
1647427930000|2022-03-16 10:52:10|2543.7|2539.7|2545.2|2541.2|2545.2|2541.2|2543.7|2539.7|2
1647427940000|2022-03-16 10:52:20|2545.4|2541.4|2545.2|2541.2|2545.4|2541.4|2545.2|2541.2|0
1647427980000|2022-03-16 10:53:00|2545.7|2541.7|2546.2|2542.2|2546.9|2542.9|2545.7|2541.7|1
1647428000000|2022-03-16 10:53:20|2546.4|2542.4|2546.9|2542.9|2546.9|2542.9|2546.4|2542.4|0
1647428010000|2022-03-16 10:53:30|2547.2|2543.2|2547.2|2543.2|2547.4|2543.4|2547.2|2543.2|0
1647428020000|2022-03-16 10:53:40|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.2|2543.2|1
1647428080000|2022-03-16 10:54:40|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2
1647428100000|2022-03-16 10:55:00|2547.2|2543.2|2546.4|2542.4|2547.2|2543.2|2546.2|2542.2|1
1647428130000|2022-03-16 10:55:30|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2545.2|2541.2|1
1647428140000|2022-03-16 10:55:40|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|0
1647428160000|2022-03-16 10:56:00|2546.9|2542.9|2547.4|2543.4|2547.4|2543.4|2546.9|2542.9|6
1647428190000|2022-03-16 10:56:30|||||||||2
1647428220000|2022-03-16 10:57:00|2547.9|2543.9|2546.9|2542.9|2547.9|2543.9|2546.9|2542.9|9
1647428240000|2022-03-16 10:57:20|2547.2|2543.2|2547.4|2543.4|2547.4|2543.4|2547.2|2543.2|0
1647428260000|2022-03-16 10:57:40|2546.9|2542.9|2546.4|2542.4|2546.9|2542.9|2546.4|2542.4|2
1647428270000|2022-03-16 10:57:50|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|3
1647428280000|2022-03-16 10:58:00|||||||||1
1647428290000|2022-03-16 10:58:10|2547.7|2543.7|2547.4|2543.4|2547.7|2543.7|2547.4|2543.4|12
1647428350000|2022-03-16 10:59:10|||||||||1
1647428360000|2022-03-16 10:59:20|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|1
1647428370000|2022-03-16 10:59:30|2545.9|2541.9|2545.2|2541.2|2545.9|2541.9|2545.2|2541.2|0
1647428380000|2022-03-16 10:59:40|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|0
1647428400000|2022-03-16 11:00:00|2545.2|2541.2|2543.2|2539.2|2545.2|2541.2|2543.2|2539.2|2
1647428410000|2022-03-16 11:00:10|2542.9|2538.9|2541.7|2537.7|2542.9|2538.9|2541.7|2537.7|3
1647428420000|2022-03-16 11:00:20|2541.9|2537.9|2541.4|2537.4|2541.9|2537.9|2541.4|2537.4|2
1647428430000|2022-03-16 11:00:30|2541.9|2537.9|2541.4|2537.4|2542.4|2538.4|2541.4|2537.4|1
1647428440000|2022-03-16 11:00:40|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2
1647428450000|2022-03-16 11:00:50|2541.2|2537.2|2541.4|2537.4|2541.4|2537.4|2541.2|2537.2|2
1647428460000|2022-03-16 11:01:00|2541.9|2537.9|2541.2|2537.2|2542.2|2538.2|2541.2|2537.2|5
1647428470000|2022-03-16 11:01:10|||||||||5
1647428490000|2022-03-16 11:01:30|2542.7|2538.7|2543.2|2539.2|2543.2|2539.2|2542.4|2538.4|19
1647428500000|2022-03-16 11:01:40|2542.9|2538.9|2542.2|2538.2|2542.9|2538.9|2542.2|2538.2|0
1647428530000|2022-03-16 11:02:10|2546.6|2542.6|2546.6|2542.6|2546.9|2542.9|2545.6|2541.6|19
1647428550000|2022-03-16 11:02:30|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|0
1647428570000|2022-03-16 11:02:50|2547.6|2543.6|2547.6|2543.6|2547.9|2543.9|2547.6|2543.6|6
1647428580000|2022-03-16 11:03:00|2547.9|2543.9|2548.1|2544.1|2548.1|2544.1|2547.9|2543.9|0
1647428590000|2022-03-16 11:03:10|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|0
1647428600000|2022-03-16 11:03:20|2547.9|2543.9|2548.1|2544.1|2548.1|2544.1|2547.9|2543.9|1
1647428610000|2022-03-16 11:03:30|2548.7|2544.7|2551.4|2547.4|2551.7|2547.7|2548.7|2544.7|12
1647428620000|2022-03-16 11:03:40|2550.9|2546.9|2550.4|2546.4|2550.9|2546.9|2549.9|2545.9|1
1647428630000|2022-03-16 11:03:50|2550.1|2546.1|2550.4|2546.4|2550.7|2546.7|2549.9|2545.9|1
1647428640000|2022-03-16 11:04:00|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2
1647428670000|2022-03-16 11:04:30|2550.9|2546.9|2551.1|2547.1|2551.1|2547.1|2550.9|2546.9|2
1647428690000|2022-03-16 11:04:50|||||||||21
1647428700000|2022-03-16 11:05:00|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.6|2546.6|90
1647428730000|2022-03-16 11:05:30|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|0
1647428740000|2022-03-16 11:05:40|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.6|2546.6|0
1647428790000|2022-03-16 11:06:30|2551.1|2547.1|2551.1|2547.1|2551.4|2547.4|2551.1|2547.1|3
1647428800000|2022-03-16 11:06:40|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|1
1647428810000|2022-03-16 11:06:50|2551.1|2547.1|2550.6|2546.6|2551.1|2547.1|2550.6|2546.6|20
1647428820000|2022-03-16 11:07:00|2551.4|2547.4|2550.9|2546.9|2551.4|2547.4|2550.9|2546.9|1
1647428830000|2022-03-16 11:07:10|2551.1|2547.1|2551.6|2547.6|2551.6|2547.6|2551.1|2547.1|0
1647428900000|2022-03-16 11:08:20|||||||||1
1647428920000|2022-03-16 11:08:40|||||||||38
1647428930000|2022-03-16 11:08:50|||||||||9
1647429000000|2022-03-16 11:10:00|||||||||19
1647429040000|2022-03-16 11:10:40|2550.6|2546.6|2550.1|2546.1|2550.6|2546.6|2550.1|2546.1|3
1647429050000|2022-03-16 11:10:50|2549.9|2545.9|2548.6|2544.6|2549.9|2545.9|2548.6|2544.6|0
1647429100000|2022-03-16 11:11:40|2548.4|2544.4|2548.6|2544.6|2548.6|2544.6|2548.4|2544.4|1
1647429120000|2022-03-16 11:12:00|2548.4|2544.4|2548.6|2544.6|2548.6|2544.6|2548.4|2544.4|2
1647429130000|2022-03-16 11:12:10|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|0
1647429140000|2022-03-16 11:12:20|2548.4|2544.4|2548.6|2544.6|2548.6|2544.6|2548.4|2544.4|0
1647429160000|2022-03-16 11:12:40|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|3
1647429170000|2022-03-16 11:12:50|||||||||3
1647429200000|2022-03-16 11:13:20|||||||||3
1647429240000|2022-03-16 11:14:00|||||||||1
1647429250000|2022-03-16 11:14:10|||||||||1
1647429370000|2022-03-16 11:16:10|||||||||1
1647429410000|2022-03-16 11:16:50|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|11
1647429470000|2022-03-16 11:17:50|2548.1|2544.1|2547.1|2543.1|2548.1|2544.1|2546.6|2542.6|7
1647429480000|2022-03-16 11:18:00|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.6|2542.6|0
1647429490000|2022-03-16 11:18:10|2547.1|2543.1|2547.4|2543.4|2548.1|2544.1|2547.1|2543.1|1
1647429510000|2022-03-16 11:18:30|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|0
1647429540000|2022-03-16 11:19:00|2547.9|2543.9|2548.1|2544.1|2548.1|2544.1|2547.9|2543.9|1
1647429550000|2022-03-16 11:19:10|2548.4|2544.4|2548.6|2544.6|2548.6|2544.6|2548.4|2544.4|1
1647429570000|2022-03-16 11:19:30|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|0
1647429580000|2022-03-16 11:19:40|2548.4|2544.4|2548.6|2544.6|2548.6|2544.6|2548.4|2544.4|1
1647429690000|2022-03-16 11:21:30|||||||||2
1647429720000|2022-03-16 11:22:00|||||||||1
1647429740000|2022-03-16 11:22:20|||||||||1
1647429750000|2022-03-16 11:22:30|||||||||1
1647429760000|2022-03-16 11:22:40|||||||||1
1647429800000|2022-03-16 11:23:20|||||||||1
1647429840000|2022-03-16 11:24:00|||||||||1
1647429930000|2022-03-16 11:25:30|||||||||2
1647429940000|2022-03-16 11:25:40|||||||||23
1647429950000|2022-03-16 11:25:50|2547.9|2543.9|2547.6|2543.6|2547.9|2543.9|2547.6|2543.6|2
1647429960000|2022-03-16 11:26:00|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|1
1647429970000|2022-03-16 11:26:10|2547.4|2543.4|2548.6|2544.6|2548.6|2544.6|2547.4|2543.4|10
1647429980000|2022-03-16 11:26:20|2548.4|2544.4|2548.1|2544.1|2548.6|2544.6|2548.1|2544.1|6
1647430000000|2022-03-16 11:26:40|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|1
1647430020000|2022-03-16 11:27:00|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1647430030000|2022-03-16 11:27:10|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|0
1647430040000|2022-03-16 11:27:20|2548.1|2544.1|2548.6|2544.6|2548.6|2544.6|2548.1|2544.1|3
1647430050000|2022-03-16 11:27:30|2548.9|2544.9|2548.1|2544.1|2549.1|2545.1|2548.1|2544.1|3
1647430080000|2022-03-16 11:28:00|2548.4|2544.4|2552.1|2548.1|2552.6|2548.6|2548.4|2544.4|9
1647430090000|2022-03-16 11:28:10|2551.6|2547.6|2550.1|2546.1|2552.6|2548.6|2550.1|2546.1|10
1647430100000|2022-03-16 11:28:20|2550.6|2546.6|2550.1|2546.1|2550.9|2546.9|2550.1|2546.1|1
1647430110000|2022-03-16 11:28:30|2550.6|2546.6|2551.6|2547.6|2551.6|2547.6|2550.6|2546.6|10
1647430120000|2022-03-16 11:28:40|2552.2|2548.2|2552.6|2548.6|2552.6|2548.6|2552.2|2548.2|7
1647430130000|2022-03-16 11:28:50|2553.1|2549.1|2553.6|2549.6|2553.6|2549.6|2552.6|2548.6|18
1647430140000|2022-03-16 11:29:00|2553.4|2549.4|2553.1|2549.1|2553.6|2549.6|2552.1|2548.1|7
1647430150000|2022-03-16 11:29:10|2552.9|2548.9|2552.1|2548.1|2552.9|2548.9|2552.1|2548.1|0
1647430160000|2022-03-16 11:29:20|2551.9|2547.9|2551.4|2547.4|2551.9|2547.9|2551.4|2547.4|1
1647430170000|2022-03-16 11:29:30|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|0
1647430190000|2022-03-16 11:29:50|2550.9|2546.9|2550.1|2546.1|2550.9|2546.9|2550.1|2546.1|1
1647430200000|2022-03-16 11:30:00|2549.9|2545.9|2551.6|2547.6|2552.1|2548.1|2549.6|2545.6|2
1647430210000|2022-03-16 11:30:10|2550.6|2546.6|2550.3|2546.3|2551.1|2547.1|2549.6|2545.6|16
1647430220000|2022-03-16 11:30:20|2549.4|2545.4|2549.1|2545.1|2549.6|2545.6|2549.1|2545.1|15
1647430260000|2022-03-16 11:31:00|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|0
1647430280000|2022-03-16 11:31:20|||||||||6
1647430290000|2022-03-16 11:31:30|||||||||1
1647430310000|2022-03-16 11:31:50|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2547.6|2543.6|3
1647430380000|2022-03-16 11:33:00|2548.4|2544.4|2548.1|2544.1|2548.4|2544.4|2548.1|2544.1|0
1647430390000|2022-03-16 11:33:10|2548.4|2544.4|2548.1|2544.1|2548.4|2544.4|2548.1|2544.1|0
1647430400000|2022-03-16 11:33:20|2548.4|2544.4|2548.4|2544.4|2548.6|2544.6|2548.1|2544.1|0
1647430410000|2022-03-16 11:33:30|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|0
1647430510000|2022-03-16 11:35:10|||||||||1
1647430520000|2022-03-16 11:35:20|2548.4|2544.4|2548.1|2544.1|2548.4|2544.4|2548.1|2544.1|0
1647430540000|2022-03-16 11:35:40|2548.4|2544.4|2548.1|2544.1|2548.4|2544.4|2548.1|2544.1|0
1647430550000|2022-03-16 11:35:50|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|0
1647430560000|2022-03-16 11:36:00|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|0
1647430580000|2022-03-16 11:36:20|2547.9|2543.9|2547.6|2543.6|2547.9|2543.9|2547.6|2543.6|0
1647430590000|2022-03-16 11:36:30|||||||||1
1647430600000|2022-03-16 11:36:40|||||||||5
1647430610000|2022-03-16 11:36:50|||||||||20
1647430630000|2022-03-16 11:37:10|2548.1|2544.1|2547.6|2543.6|2548.1|2544.1|2547.6|2543.6|1
1647430640000|2022-03-16 11:37:20|2547.4|2543.4|2547.7|2543.7|2547.7|2543.7|2544.4|2540.4|37
1647430650000|2022-03-16 11:37:30|2548.1|2544.1|2547.1|2543.1|2548.6|2544.6|2547.1|2543.1|0
1647430660000|2022-03-16 11:37:40|2546.6|2542.6|2546.1|2542.1|2546.6|2542.6|2546.1|2542.1|0
1647430680000|2022-03-16 11:38:00|2546.6|2542.6|2546.9|2542.9|2546.9|2542.9|2546.6|2542.6|8
1647430690000|2022-03-16 11:38:10|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.1|2542.1|0
1647430700000|2022-03-16 11:38:20|2546.1|2542.1|2546.6|2542.6|2546.6|2542.6|2546.1|2542.1|0
1647430720000|2022-03-16 11:38:40|2547.3|2543.3|2547.4|2543.4|2548.1|2544.1|2547.1|2543.1|7
1647430730000|2022-03-16 11:38:50|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|1
1647430750000|2022-03-16 11:39:10|2547.4|2543.4|2548.4|2544.4|2548.4|2544.4|2547.4|2543.4|5
1647430760000|2022-03-16 11:39:20|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|0
1647430800000|2022-03-16 11:40:00|2548.4|2544.4|2548.1|2544.1|2548.6|2544.6|2547.6|2543.6|5
1647430810000|2022-03-16 11:40:10|2548.4|2544.4|2548.6|2544.6|2548.6|2544.6|2548.4|2544.4|1
1647430820000|2022-03-16 11:40:20|2548.4|2544.4|2548.1|2544.1|2548.6|2544.6|2548.1|2544.1|4
1647430880000|2022-03-16 11:41:20|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|0
1647430890000|2022-03-16 11:41:30|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1647430900000|2022-03-16 11:41:40|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|0
1647430920000|2022-03-16 11:42:00|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|0
1647430980000|2022-03-16 11:43:00|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|0
1647431000000|2022-03-16 11:43:20|2547.4|2543.4|2547.1|2543.1|2547.4|2543.4|2547.1|2543.1|1
1647431010000|2022-03-16 11:43:30|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|1
1647431030000|2022-03-16 11:43:50|2548.4|2544.4|2548.6|2544.6|2548.6|2544.6|2548.4|2544.4|14
1647431040000|2022-03-16 11:44:00|2548.4|2544.4|2550.6|2546.6|2550.6|2546.6|2548.4|2544.4|7
1647431050000|2022-03-16 11:44:10|||||||||1
1647431060000|2022-03-16 11:44:20|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2
1647431080000|2022-03-16 11:44:40|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.1|2546.1|0
1647431090000|2022-03-16 11:44:50|2551.1|2547.1|2551.4|2547.4|2551.6|2547.6|2550.6|2546.6|28
1647431100000|2022-03-16 11:45:00|2551.6|2547.6|2551.4|2547.4|2551.6|2547.6|2550.6|2546.6|1
1647431110000|2022-03-16 11:45:10|2551.9|2547.9|2550.9|2546.9|2551.9|2547.9|2550.6|2546.6|1
1647431130000|2022-03-16 11:45:30|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2550.8|2546.8|0
1647431140000|2022-03-16 11:45:40|2550.9|2546.9|2551.1|2547.1|2551.1|2547.1|2550.9|2546.9|6
1647431150000|2022-03-16 11:45:50|2550.6|2546.6|2551.1|2547.1|2551.1|2547.1|2550.1|2546.1|2
1647431160000|2022-03-16 11:46:00|||||||||15
1647431170000|2022-03-16 11:46:10|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|0
1647431190000|2022-03-16 11:46:30|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|0
1647431200000|2022-03-16 11:46:40|2550.6|2546.6|2550.6|2546.6|2551.1|2547.1|2550.1|2546.1|13
1647431210000|2022-03-16 11:46:50|2550.1|2546.1|2549.9|2545.9|2550.1|2546.1|2549.9|2545.9|7
1647431220000|2022-03-16 11:47:00|||||||||6
1647431230000|2022-03-16 11:47:10|2549.4|2545.4|2547.6|2543.6|2549.4|2545.4|2547.4|2543.4|11
1647431240000|2022-03-16 11:47:20|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|0
1647431260000|2022-03-16 11:47:40|2546.3|2542.3|2546.1|2542.1|2546.3|2542.3|2546.1|2542.1|0
1647431270000|2022-03-16 11:47:50|2545.6|2541.6|2545.9|2541.9|2546.1|2542.1|2545.1|2541.1|0
1647431280000|2022-03-16 11:48:00|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|6
1647431290000|2022-03-16 11:48:10|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|0
1647431300000|2022-03-16 11:48:20|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2
1647431350000|2022-03-16 11:49:10|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|1
1647431360000|2022-03-16 11:49:20|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2
1647431370000|2022-03-16 11:49:30|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2
1647431380000|2022-03-16 11:49:40|2546.3|2542.3|2546.9|2542.9|2547.4|2543.4|2546.3|2542.3|2
1647431390000|2022-03-16 11:49:50|2547.1|2543.1|2547.6|2543.6|2547.6|2543.6|2547.1|2543.1|3
1647431400000|2022-03-16 11:50:00|2547.4|2543.4|2547.6|2543.6|2547.6|2543.6|2547.4|2543.4|2
1647431410000|2022-03-16 11:50:10|2547.4|2543.4|2547.6|2543.6|2547.6|2543.6|2547.4|2543.4|2
1647431420000|2022-03-16 11:50:20|2547.4|2543.4|2546.4|2542.4|2547.4|2543.4|2545.9|2541.9|3
1647431430000|2022-03-16 11:50:30|||||||||2
1647431440000|2022-03-16 11:50:40|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2
1647431450000|2022-03-16 11:50:50|2546.4|2542.4|2546.6|2542.6|2546.6|2542.6|2545.9|2541.9|3
1647431460000|2022-03-16 11:51:00|2547.1|2543.1|2548.4|2544.4|2548.4|2544.4|2547.1|2543.1|2
1647431470000|2022-03-16 11:51:10|2547.6|2543.6|2548.4|2544.4|2548.4|2544.4|2547.4|2543.4|6
1647431480000|2022-03-16 11:51:20|||||||||52
1647431490000|2022-03-16 11:51:30|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|0
1647431500000|2022-03-16 11:51:40|2547.6|2543.6|2547.4|2543.4|2547.6|2543.6|2547.4|2543.4|0
1647431510000|2022-03-16 11:51:50|||||||||3
1647431520000|2022-03-16 11:52:00|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|0
1647431530000|2022-03-16 11:52:10|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|0
1647431550000|2022-03-16 11:52:30|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|0
1647431590000|2022-03-16 11:53:10|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|0
1647431600000|2022-03-16 11:53:20|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|1
1647431610000|2022-03-16 11:53:30|2546.6|2542.6|2546.4|2542.4|2546.6|2542.6|2546.1|2542.1|1
1647431630000|2022-03-16 11:53:50|2546.1|2542.1|2544.9|2540.9|2546.1|2542.1|2544.9|2540.9|0
1647431640000|2022-03-16 11:54:00|2545.1|2541.1|2545.6|2541.6|2545.9|2541.9|2545.1|2541.1|6
1647431700000|2022-03-16 11:55:00|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|0
1647431720000|2022-03-16 11:55:20|2548.4|2544.4|2547.6|2543.6|2548.4|2544.4|2547.6|2543.6|2
1647431740000|2022-03-16 11:55:40|2548.1|2544.1|2548.9|2544.9|2548.9|2544.9|2548.1|2544.1|4
1647431760000|2022-03-16 11:56:00|2549.4|2545.4|2549.9|2545.9|2549.9|2545.9|2549.4|2545.4|11
1647431770000|2022-03-16 11:56:10|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2
1647431780000|2022-03-16 11:56:20|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|0
1647431810000|2022-03-16 11:56:50|2549.3|2545.3|2548.9|2544.9|2549.3|2545.3|2548.9|2544.9|0
1647431820000|2022-03-16 11:57:00|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|1
1647431830000|2022-03-16 11:57:10|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|0
1647431840000|2022-03-16 11:57:20|2547.1|2543.1|2546.6|2542.6|2547.1|2543.1|2546.6|2542.6|2
1647431860000|2022-03-16 11:57:40|||||||||1
1647431870000|2022-03-16 11:57:50|2546.1|2542.1|2545.6|2541.6|2546.1|2542.1|2545.6|2541.6|6
1647431880000|2022-03-16 11:58:00|2545.9|2541.9|2545.6|2541.6|2545.9|2541.9|2545.6|2541.6|1
1647431890000|2022-03-16 11:58:10|2545.8|2541.8|2545.9|2541.9|2546.4|2542.4|2545.8|2541.8|2
1647431910000|2022-03-16 11:58:30|2545.6|2541.6|2545.9|2541.9|2545.9|2541.9|2545.6|2541.6|0
1647431940000|2022-03-16 11:59:00|2546.6|2542.6|2545.9|2541.9|2546.6|2542.6|2545.9|2541.9|7
1647431950000|2022-03-16 11:59:10|2545.1|2541.1|2544.9|2540.9|2545.1|2541.1|2544.9|2540.9|1
1647431960000|2022-03-16 11:59:20|2544.1|2540.1|2543.9|2539.9|2544.1|2540.1|2543.9|2539.9|1
1647431970000|2022-03-16 11:59:30|2543.1|2539.1|2543.4|2539.4|2543.4|2539.4|2543.1|2539.1|2
1647431980000|2022-03-16 11:59:40|2544.4|2540.4|2543.6|2539.6|2545.4|2541.4|2543.6|2539.6|152
1647431990000|2022-03-16 11:59:50|2543.7|2539.7|2542.6|2538.6|2543.7|2539.7|2542.6|2538.6|1
1647432000000|2022-03-16 12:00:00|2542.4|2538.4|2544.7|2540.7|2544.9|2540.9|2542.4|2538.4|17
1647432010000|2022-03-16 12:00:10|2544.4|2540.4|2544.9|2540.9|2544.9|2540.9|2544.4|2540.4|4
1647432020000|2022-03-16 12:00:20|||||||||3
1647432040000|2022-03-16 12:00:40|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|0
1647432050000|2022-03-16 12:00:50|2544.4|2540.4|2544.9|2540.9|2544.9|2540.9|2544.4|2540.4|3
1647432060000|2022-03-16 12:01:00|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|0
1647432070000|2022-03-16 12:01:10|2546.1|2542.1|2546.4|2542.4|2548.1|2544.1|2546.1|2542.1|11
1647432080000|2022-03-16 12:01:20|||||||||1
1647432100000|2022-03-16 12:01:40|2545.9|2541.9|2546.2|2542.2|2546.2|2542.2|2545.9|2541.9|7
1647432110000|2022-03-16 12:01:50|2545.9|2541.9|2546.2|2542.2|2546.2|2542.2|2545.9|2541.9|2
1647432120000|2022-03-16 12:02:00|2547.9|2543.9|2546.2|2542.2|2547.9|2543.9|2546.2|2542.2|5
1647432130000|2022-03-16 12:02:10|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|1
1647432150000|2022-03-16 12:02:30|||||||||1
1647432160000|2022-03-16 12:02:40|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|1
1647432170000|2022-03-16 12:02:50|||||||||1
1647432180000|2022-03-16 12:03:00|2546.4|2542.4|2548.4|2544.4|2549.4|2545.4|2546.4|2542.4|33
1647432190000|2022-03-16 12:03:10|2548.7|2544.7|2549.2|2545.2|2549.4|2545.4|2548.7|2544.7|7
1647432200000|2022-03-16 12:03:20|2548.4|2544.4|2547.4|2543.4|2548.4|2544.4|2547.4|2543.4|11
1647432210000|2022-03-16 12:03:30|2547.2|2543.2|2547.4|2543.4|2547.4|2543.4|2547.2|2543.2|1
1647432220000|2022-03-16 12:03:40|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|24
1647432230000|2022-03-16 12:03:50|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2547.9|2543.9|1
1647432240000|2022-03-16 12:04:00|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2
1647432250000|2022-03-16 12:04:10|2548.2|2544.2|2548.4|2544.4|2548.4|2544.4|2548.2|2544.2|0
1647432310000|2022-03-16 12:05:10|||||||||2
1647432330000|2022-03-16 12:05:30|2549.4|2545.4|2549.6|2545.6|2549.6|2545.6|2549.4|2545.4|11
1647432340000|2022-03-16 12:05:40|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2548.4|2544.4|3
1647432350000|2022-03-16 12:05:50|||||||||1
1647432360000|2022-03-16 12:06:00|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2
1647432370000|2022-03-16 12:06:10|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.4|2546.4|20
1647432380000|2022-03-16 12:06:20|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|3
1647432420000|2022-03-16 12:07:00|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|5
1647432430000|2022-03-16 12:07:10|2550.6|2546.6|2550.6|2546.6|2551.4|2547.4|2550.6|2546.6|37
1647432440000|2022-03-16 12:07:20|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2
1647432460000|2022-03-16 12:07:40|2550.6|2546.6|2550.6|2546.6|2550.9|2546.9|2550.4|2546.4|33
1647432470000|2022-03-16 12:07:50|||||||||16
1647432480000|2022-03-16 12:08:00|2551.1|2547.1|2551.4|2547.4|2551.6|2547.6|2551.1|2547.1|22
1647432500000|2022-03-16 12:08:20|||||||||1
1647432520000|2022-03-16 12:08:40|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|1
1647432540000|2022-03-16 12:09:00|||||||||17
1647432550000|2022-03-16 12:09:10|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|6
1647432570000|2022-03-16 12:09:30|2552.1|2548.1|2552.9|2548.9|2552.9|2548.9|2552.1|2548.1|4
1647432580000|2022-03-16 12:09:40|||||||||7
1647432590000|2022-03-16 12:09:50|||||||||1
1647432600000|2022-03-16 12:10:00|2551.9|2547.9|2552.4|2548.4|2552.9|2548.9|2551.9|2547.9|7
1647432630000|2022-03-16 12:10:30|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|0
1647432640000|2022-03-16 12:10:40|||||||||10
1647432660000|2022-03-16 12:11:00|2551.9|2547.9|2550.9|2546.9|2551.9|2547.9|2550.9|2546.9|7
1647432680000|2022-03-16 12:11:20|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.4|2547.4|2
1647432700000|2022-03-16 12:11:40|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|0
1647432750000|2022-03-16 12:12:30|2551.2|2547.2|2549.9|2545.9|2551.2|2547.2|2549.9|2545.9|29
1647432760000|2022-03-16 12:12:40|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|0
1647432780000|2022-03-16 12:13:00|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|0
1647432790000|2022-03-16 12:13:10|||||||||2
1647432810000|2022-03-16 12:13:30|||||||||2
1647432820000|2022-03-16 12:13:40|||||||||1
1647432830000|2022-03-16 12:13:50|||||||||50
1647432840000|2022-03-16 12:14:00|||||||||7
1647432900000|2022-03-16 12:15:00|2551.6|2547.6|2552.1|2548.1|2552.1|2548.1|2549.9|2545.9|16
1647432910000|2022-03-16 12:15:10|2552.9|2548.9|2551.9|2547.9|2552.9|2548.9|2551.9|2547.9|2
1647432920000|2022-03-16 12:15:20|2552.1|2548.1|2551.9|2547.9|2552.4|2548.4|2551.9|2547.9|4
1647432930000|2022-03-16 12:15:30|2552.1|2548.1|2552.1|2548.1|2552.6|2548.6|2552.1|2548.1|7
1647432940000|2022-03-16 12:15:40|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|0
1647432950000|2022-03-16 12:15:50|||||||||1
1647432960000|2022-03-16 12:16:00|||||||||1
1647432980000|2022-03-16 12:16:20|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|1
1647432990000|2022-03-16 12:16:30|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|0
1647433010000|2022-03-16 12:16:50|||||||||2
1647433070000|2022-03-16 12:17:50|||||||||1
1647433080000|2022-03-16 12:18:00|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|5
1647433090000|2022-03-16 12:18:10|2550.4|2546.4|2550.9|2546.9|2550.9|2546.9|2550.1|2546.1|3
1647433100000|2022-03-16 12:18:20|2550.1|2546.1|2550.1|2546.1|2550.6|2546.6|2550.1|2546.1|4
1647433110000|2022-03-16 12:18:30|||||||||1
1647433120000|2022-03-16 12:18:40|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|0
1647433140000|2022-03-16 12:19:00|||||||||1
1647433180000|2022-03-16 12:19:40|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|13
1647433200000|2022-03-16 12:20:00|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|0
1647433210000|2022-03-16 12:20:10|2549.4|2545.4|2548.6|2544.6|2549.4|2545.4|2548.1|2544.1|4
1647433220000|2022-03-16 12:20:20|2548.4|2544.4|2548.1|2544.1|2548.4|2544.4|2548.1|2544.1|0
1647433240000|2022-03-16 12:20:40|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|1
1647433260000|2022-03-16 12:21:00|||||||||17
1647433280000|2022-03-16 12:21:20|||||||||4
1647433300000|2022-03-16 12:21:40|2548.1|2544.1|2548.6|2544.6|2548.6|2544.6|2547.9|2543.9|10
1647433320000|2022-03-16 12:22:00|2548.4|2544.4|2548.6|2544.6|2548.6|2544.6|2548.4|2544.4|0
1647433330000|2022-03-16 12:22:10|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|0
1647433350000|2022-03-16 12:22:30|2549.4|2545.4|2548.1|2544.1|2549.4|2545.4|2548.1|2544.1|5
1647433360000|2022-03-16 12:22:40|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|0
1647433370000|2022-03-16 12:22:50|||||||||2
1647433380000|2022-03-16 12:23:00|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|1
1647433390000|2022-03-16 12:23:10|||||||||1
1647433430000|2022-03-16 12:23:50|||||||||1
1647433460000|2022-03-16 12:24:20|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2
1647433470000|2022-03-16 12:24:30|2548.1|2544.1|2547.9|2543.9|2548.1|2544.1|2547.9|2543.9|10
1647433530000|2022-03-16 12:25:30|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|0
1647433550000|2022-03-16 12:25:50|||||||||1
1647433560000|2022-03-16 12:26:00|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|7
1647433590000|2022-03-16 12:26:30|||||||||1
1647433620000|2022-03-16 12:27:00|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|1
1647433650000|2022-03-16 12:27:30|||||||||1
1647433680000|2022-03-16 12:28:00|||||||||1
1647433710000|2022-03-16 12:28:30|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|19
1647433740000|2022-03-16 12:29:00|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2
1647433750000|2022-03-16 12:29:10|2547.9|2543.9|2547.1|2543.1|2547.9|2543.9|2547.1|2543.1|2
1647433760000|2022-03-16 12:29:20|2546.1|2542.1|2546.1|2542.1|2546.6|2542.6|2546.1|2542.1|2
1647433770000|2022-03-16 12:29:30|2545.6|2541.6|2544.6|2540.6|2545.6|2541.6|2544.6|2540.6|11
1647433780000|2022-03-16 12:29:40|2544.4|2540.4|2545.1|2541.1|2545.1|2541.1|2544.1|2540.1|2
1647433800000|2022-03-16 12:30:00|2544.9|2540.9|2544.9|2540.9|2545.1|2541.1|2544.9|2540.9|3
1647433830000|2022-03-16 12:30:30|2545.1|2541.1|2544.9|2540.9|2545.1|2541.1|2544.9|2540.9|1
1647433840000|2022-03-16 12:30:40|2545.1|2541.1|2544.1|2540.1|2546.1|2542.1|2544.1|2540.1|8
1647433850000|2022-03-16 12:30:50|2543.1|2539.1|2542.9|2538.9|2543.1|2539.1|2542.6|2538.6|10
1647433860000|2022-03-16 12:31:00|2543.1|2539.1|2542.1|2538.1|2543.1|2539.1|2542.1|2538.1|4
1647433870000|2022-03-16 12:31:10|2541.9|2537.9|2542.1|2538.1|2542.1|2538.1|2541.9|2537.9|1
1647433900000|2022-03-16 12:31:40|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|0
1647433910000|2022-03-16 12:31:50|||||||||1
1647433920000|2022-03-16 12:32:00|||||||||1
1647433940000|2022-03-16 12:32:20|||||||||1
1647433950000|2022-03-16 12:32:30|2542.1|2538.1|2543.9|2539.9|2543.9|2539.9|2542.1|2538.1|15
1647433960000|2022-03-16 12:32:40|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|6
1647433980000|2022-03-16 12:33:00|||||||||1
1647434000000|2022-03-16 12:33:20|2546.7|2542.7|2546.9|2542.9|2546.9|2542.9|2546.7|2542.7|5
1647434010000|2022-03-16 12:33:30|2547.1|2543.1|2546.8|2542.8|2548.1|2544.1|2546.8|2542.8|18
1647434020000|2022-03-16 12:33:40|2545.9|2541.9|2545.4|2541.4|2545.9|2541.9|2545.4|2541.4|4
1647434030000|2022-03-16 12:33:50|2545.1|2541.1|2545.4|2541.4|2545.4|2541.4|2545.1|2541.1|1
1647434040000|2022-03-16 12:34:00|2544.9|2540.9|2544.4|2540.4|2544.9|2540.9|2544.4|2540.4|2
1647434050000|2022-03-16 12:34:10|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|1
1647434070000|2022-03-16 12:34:30|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|0
1647434080000|2022-03-16 12:34:40|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|0
1647434100000|2022-03-16 12:35:00|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|0
1647434110000|2022-03-16 12:35:10|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|0
1647434120000|2022-03-16 12:35:20|||||||||4
1647434130000|2022-03-16 12:35:30|||||||||2
1647434160000|2022-03-16 12:36:00|||||||||1
1647434180000|2022-03-16 12:36:20|||||||||2
1647434190000|2022-03-16 12:36:30|||||||||1
1647434200000|2022-03-16 12:36:40|2543.4|2539.4|2542.9|2538.9|2543.4|2539.4|2542.9|2538.9|28
1647434210000|2022-03-16 12:36:50|||||||||3
1647434220000|2022-03-16 12:37:00|||||||||20
1647434260000|2022-03-16 12:37:40|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|1
1647434270000|2022-03-16 12:37:50|2542.9|2538.9|2546.1|2542.1|2546.7|2542.7|2542.9|2538.9|7
1647434280000|2022-03-16 12:38:00|2546.6|2542.6|2546.9|2542.9|2547.1|2543.1|2546.6|2542.6|13
1647434290000|2022-03-16 12:38:10|2547.1|2543.1|2547.9|2543.9|2547.9|2543.9|2547.1|2543.1|6
1647434310000|2022-03-16 12:38:30|||||||||1
1647434330000|2022-03-16 12:38:50|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|1
1647434340000|2022-03-16 12:39:00|2547.9|2543.9|2546.9|2542.9|2547.9|2543.9|2546.9|2542.9|5
1647434360000|2022-03-16 12:39:20|2547.4|2543.4|2547.9|2543.9|2548.9|2544.9|2547.4|2543.4|6
1647434370000|2022-03-16 12:39:30|2548.1|2544.1|2548.9|2544.9|2549.1|2545.1|2548.1|2544.1|6
1647434380000|2022-03-16 12:39:40|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2
1647434390000|2022-03-16 12:39:50|2548.9|2544.9|2549.1|2545.1|2549.1|2545.1|2548.6|2544.6|4
1647434410000|2022-03-16 12:40:10|||||||||7
1647434430000|2022-03-16 12:40:30|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|0
1647434440000|2022-03-16 12:40:40|2548.1|2544.1|2547.9|2543.9|2548.1|2544.1|2547.9|2543.9|11
1647434460000|2022-03-16 12:41:00|2549.1|2545.1|2549.4|2545.4|2549.4|2545.4|2549.1|2545.1|3
1647434470000|2022-03-16 12:41:10|2548.9|2544.9|2549.1|2545.1|2549.1|2545.1|2548.9|2544.9|4
1647434480000|2022-03-16 12:41:20|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|1
1647434490000|2022-03-16 12:41:30|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2548.9|2544.9|9
1647434500000|2022-03-16 12:41:40|2548.1|2544.1|2547.6|2543.6|2548.1|2544.1|2547.6|2543.6|2
1647434530000|2022-03-16 12:42:10|2547.9|2543.9|2548.1|2544.1|2548.6|2544.6|2547.9|2543.9|1
1647434540000|2022-03-16 12:42:20|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|1
1647434550000|2022-03-16 12:42:30|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|0
1647434560000|2022-03-16 12:42:40|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|0
1647434580000|2022-03-16 12:43:00|2548.1|2544.1|2549.1|2545.1|2549.1|2545.1|2548.1|2544.1|4
1647434620000|2022-03-16 12:43:40|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|0
1647434640000|2022-03-16 12:44:00|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2
1647434650000|2022-03-16 12:44:10|2548.9|2544.9|2547.6|2543.6|2548.9|2544.9|2547.6|2543.6|16
1647434670000|2022-03-16 12:44:30|2547.9|2543.9|2548.1|2544.1|2548.1|2544.1|2547.9|2543.9|0
1647434680000|2022-03-16 12:44:40|2548.9|2544.9|2549.1|2545.1|2549.1|2545.1|2548.9|2544.9|7
1647434700000|2022-03-16 12:45:00|2548.9|2544.9|2548.6|2544.6|2548.9|2544.9|2548.6|2544.6|3
1647434710000|2022-03-16 12:45:10|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|0
1647434720000|2022-03-16 12:45:20|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|3
1647434760000|2022-03-16 12:46:00|2548.1|2544.1|2548.9|2544.9|2548.9|2544.9|2547.1|2543.1|5
1647434780000|2022-03-16 12:46:20|2549.1|2545.1|2548.9|2544.9|2549.1|2545.1|2548.9|2544.9|3
1647434820000|2022-03-16 12:47:00|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|1
1647434830000|2022-03-16 12:47:10|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|0
1647434840000|2022-03-16 12:47:20|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|1
1647434860000|2022-03-16 12:47:40|2550.7|2546.7|2552.1|2548.1|2552.1|2548.1|2550.6|2546.6|32
1647434870000|2022-03-16 12:47:50|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1647434880000|2022-03-16 12:48:00|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2550.9|2546.9|5
1647434890000|2022-03-16 12:48:10|2551.1|2547.1|2550.9|2546.9|2551.4|2547.4|2550.9|2546.9|4
1647434900000|2022-03-16 12:48:20|2551.1|2547.1|2550.9|2546.9|2551.1|2547.1|2550.9|2546.9|2
1647434910000|2022-03-16 12:48:30|||||||||8
1647434920000|2022-03-16 12:48:40|||||||||1
1647434940000|2022-03-16 12:49:00|||||||||3
1647434970000|2022-03-16 12:49:30|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2550.9|2546.9|2
1647434980000|2022-03-16 12:49:40|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|3
1647434990000|2022-03-16 12:49:50|||||||||2
1647435020000|2022-03-16 12:50:20|||||||||1
1647435060000|2022-03-16 12:51:00|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|4
1647435070000|2022-03-16 12:51:10|2550.9|2546.9|2550.6|2546.6|2550.9|2546.9|2550.6|2546.6|3
1647435090000|2022-03-16 12:51:30|2551.6|2547.6|2551.1|2547.1|2551.6|2547.6|2550.6|2546.6|27
1647435100000|2022-03-16 12:51:40|||||||||5
1647435120000|2022-03-16 12:52:00|2551.6|2547.6|2551.1|2547.1|2551.6|2547.6|2551.1|2547.1|6
1647435130000|2022-03-16 12:52:10|2550.9|2546.9|2550.9|2546.9|2551.1|2547.1|2550.9|2546.9|14
1647435140000|2022-03-16 12:52:20|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|3
1647435180000|2022-03-16 12:53:00|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|0
1647435190000|2022-03-16 12:53:10|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|1
1647435240000|2022-03-16 12:54:00|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|0
1647435280000|2022-03-16 12:54:40|||||||||1
1647435290000|2022-03-16 12:54:50|||||||||4
1647435300000|2022-03-16 12:55:00|2551.4|2547.4|2551.1|2547.1|2551.4|2547.4|2551.1|2547.1|9
1647435330000|2022-03-16 12:55:30|2550.1|2546.1|2549.9|2545.9|2550.1|2546.1|2549.1|2545.1|16
1647435340000|2022-03-16 12:55:40|2549.6|2545.6|2548.9|2544.9|2549.6|2545.6|2548.1|2544.1|4
1647435350000|2022-03-16 12:55:50|2549.6|2545.6|2551.1|2547.1|2551.1|2547.1|2549.6|2545.6|2
1647435360000|2022-03-16 12:56:00|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|0
1647435370000|2022-03-16 12:56:10|2550.9|2546.9|2550.6|2546.6|2550.9|2546.9|2550.6|2546.6|6
1647435380000|2022-03-16 12:56:20|2551.1|2547.1|2550.6|2546.6|2551.1|2547.1|2550.6|2546.6|0
1647435390000|2022-03-16 12:56:30|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|1
1647435420000|2022-03-16 12:57:00|2550.9|2546.9|2550.6|2546.6|2550.9|2546.9|2550.6|2546.6|0
1647435460000|2022-03-16 12:57:40|2551.1|2547.1|2550.9|2546.9|2551.1|2547.1|2550.6|2546.6|0
1647435480000|2022-03-16 12:58:00|2551.1|2547.1|2549.7|2545.7|2551.1|2547.1|2549.1|2545.1|16
1647435490000|2022-03-16 12:58:10|2550.1|2546.1|2550.6|2546.6|2551.1|2547.1|2550.1|2546.1|36
1647435500000|2022-03-16 12:58:20|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|0
1647435510000|2022-03-16 12:58:30|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|0
1647435550000|2022-03-16 12:59:10|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|0
1647435560000|2022-03-16 12:59:20|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2550.6|2546.6|5
1647435600000|2022-03-16 13:00:00|2552.1|2548.1|2550.6|2546.6|2552.1|2548.1|2550.1|2546.1|27
1647435610000|2022-03-16 13:00:10|2550.4|2546.4|2550.9|2546.9|2550.9|2546.9|2550.1|2546.1|0
1647435660000|2022-03-16 13:01:00|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2551.1|2547.1|5
1647435740000|2022-03-16 13:02:20|||||||||1
1647435750000|2022-03-16 13:02:30|2551.1|2547.1|2546.1|2542.1|2551.1|2547.1|2546.1|2542.1|28
1647435760000|2022-03-16 13:02:40|2546.4|2542.4|2546.4|2542.4|2546.9|2542.9|2546.4|2542.4|1
1647435770000|2022-03-16 13:02:50|2546.1|2542.1|2545.7|2541.7|2546.4|2542.4|2545.7|2541.7|4
1647435780000|2022-03-16 13:03:00|2545.9|2541.9|2545.4|2541.4|2545.9|2541.9|2545.4|2541.4|2
1647435790000|2022-03-16 13:03:10|2545.9|2541.9|2545.7|2541.7|2545.9|2541.9|2545.1|2541.1|1
1647435810000|2022-03-16 13:03:30|2545.9|2541.9|2543.9|2539.9|2545.9|2541.9|2543.9|2539.9|3
1647435840000|2022-03-16 13:04:00|2544.4|2540.4|2544.7|2540.7|2544.7|2540.7|2543.9|2539.9|1
1647435850000|2022-03-16 13:04:10|2544.9|2540.9|2545.4|2541.4|2545.4|2541.4|2544.9|2540.9|1
1647435860000|2022-03-16 13:04:20|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|1
1647435870000|2022-03-16 13:04:30|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|0
1647435890000|2022-03-16 13:04:50|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|0
1647435900000|2022-03-16 13:05:00|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|0
1647435910000|2022-03-16 13:05:10|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|1
1647436010000|2022-03-16 13:06:50|2544.4|2540.4|2543.4|2539.4|2544.4|2540.4|2543.4|2539.4|1
1647436020000|2022-03-16 13:07:00|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|4
1647436050000|2022-03-16 13:07:30|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|0
1647436060000|2022-03-16 13:07:40|2543.1|2539.1|2543.9|2539.9|2543.9|2539.9|2543.1|2539.1|9
1647436070000|2022-03-16 13:07:50|2544.9|2540.9|2543.4|2539.4|2544.9|2540.9|2543.4|2539.4|4
1647436080000|2022-03-16 13:08:00|2543.1|2539.1|2543.4|2539.4|2543.4|2539.4|2543.1|2539.1|0
1647436090000|2022-03-16 13:08:10|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|0
1647436130000|2022-03-16 13:08:50|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|5
1647436140000|2022-03-16 13:09:00|||||||||1
1647436150000|2022-03-16 13:09:10|2543.4|2539.4|2543.4|2539.4|2543.9|2539.9|2543.4|2539.4|7
1647436170000|2022-03-16 13:09:30|2543.6|2539.6|2544.9|2540.9|2545.4|2541.4|2543.6|2539.6|3
1647436200000|2022-03-16 13:10:00|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|0
1647436230000|2022-03-16 13:10:30|2545.7|2541.7|2544.9|2540.9|2545.7|2541.7|2544.9|2540.9|12
1647436240000|2022-03-16 13:10:40|2545.4|2541.4|2546.9|2542.9|2546.9|2542.9|2545.4|2541.4|2
1647436250000|2022-03-16 13:10:50|||||||||1
1647436260000|2022-03-16 13:11:00|2547.1|2543.1|2546.2|2542.2|2547.1|2543.1|2546.1|2542.1|101
1647436270000|2022-03-16 13:11:10|2545.9|2541.9|2545.4|2541.4|2545.9|2541.9|2545.4|2541.4|1
1647436280000|2022-03-16 13:11:20|2545.2|2541.2|2546.9|2542.9|2546.9|2542.9|2545.2|2541.2|16
1647436290000|2022-03-16 13:11:30|||||||||1
1647436310000|2022-03-16 13:11:50|||||||||1
1647436330000|2022-03-16 13:12:10|2547.4|2543.4|2547.4|2543.4|2547.9|2543.9|2547.4|2543.4|5
1647436340000|2022-03-16 13:12:20|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1647436350000|2022-03-16 13:12:30|2547.2|2543.2|2547.4|2543.4|2547.4|2543.4|2547.2|2543.2|0
1647436360000|2022-03-16 13:12:40|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|0
1647436380000|2022-03-16 13:13:00|2547.9|2543.9|2547.6|2543.6|2547.9|2543.9|2547.6|2543.6|0
1647436400000|2022-03-16 13:13:20|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|0
1647436410000|2022-03-16 13:13:30|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|0
1647436440000|2022-03-16 13:14:00|2548.4|2544.4|2548.6|2544.6|2548.9|2544.9|2548.4|2544.4|3
1647436450000|2022-03-16 13:14:10|2548.1|2544.1|2547.6|2543.6|2548.1|2544.1|2547.6|2543.6|4
1647436480000|2022-03-16 13:14:40|2547.4|2543.4|2546.9|2542.9|2547.4|2543.4|2546.9|2542.9|0
1647436500000|2022-03-16 13:15:00|||||||||19
1647436510000|2022-03-16 13:15:10|||||||||2
1647436520000|2022-03-16 13:15:20|||||||||1
1647436550000|2022-03-16 13:15:50|||||||||5
1647436560000|2022-03-16 13:16:00|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2
1647436570000|2022-03-16 13:16:10|2543.4|2539.4|2543.6|2539.6|2543.6|2539.6|2543.1|2539.1|1
1647436580000|2022-03-16 13:16:20|2543.4|2539.4|2543.1|2539.1|2543.4|2539.4|2543.1|2539.1|9
1647436590000|2022-03-16 13:16:30|||||||||2
1647436610000|2022-03-16 13:16:50|2543.4|2539.4|2543.1|2539.1|2543.4|2539.4|2543.1|2539.1|11
1647436620000|2022-03-16 13:17:00|2543.6|2539.6|2543.6|2539.6|2543.9|2539.9|2543.6|2539.6|4
1647436630000|2022-03-16 13:17:10|2543.9|2539.9|2544.1|2540.1|2544.1|2540.1|2543.9|2539.9|0
1647436680000|2022-03-16 13:18:00|2543.9|2539.9|2543.6|2539.6|2543.9|2539.9|2543.1|2539.1|3
1647436700000|2022-03-16 13:18:20|2543.9|2539.9|2543.6|2539.6|2543.9|2539.9|2543.6|2539.6|0
1647436720000|2022-03-16 13:18:40|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|0
1647436740000|2022-03-16 13:19:00|||||||||1
1647436750000|2022-03-16 13:19:10|2543.9|2539.9|2545.6|2541.6|2545.6|2541.6|2543.9|2539.9|8
1647436760000|2022-03-16 13:19:20|||||||||2
1647436790000|2022-03-16 13:19:50|2545.4|2541.4|2544.9|2540.9|2545.4|2541.4|2544.9|2540.9|1
1647436800000|2022-03-16 13:20:00|2544.7|2540.7|2543.6|2539.6|2544.7|2540.7|2543.6|2539.6|12
1647436810000|2022-03-16 13:20:10|||||||||1
1647436820000|2022-03-16 13:20:20|2543.1|2539.1|2543.4|2539.4|2543.4|2539.4|2543.1|2539.1|0
1647436830000|2022-03-16 13:20:30|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|0
1647436870000|2022-03-16 13:21:10|2543.1|2539.1|2543.6|2539.6|2543.6|2539.6|2543.1|2539.1|1
1647436880000|2022-03-16 13:21:20|||||||||1
1647436910000|2022-03-16 13:21:50|2543.1|2539.1|2541.9|2537.9|2543.1|2539.1|2541.9|2537.9|10
1647436920000|2022-03-16 13:22:00|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2541.9|2537.9|4
1647436930000|2022-03-16 13:22:10|2543.1|2539.1|2543.1|2539.1|2543.9|2539.9|2543.1|2539.1|9
1647436940000|2022-03-16 13:22:20|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|6
1647436960000|2022-03-16 13:22:40|2542.6|2538.6|2542.6|2538.6|2542.9|2538.9|2542.6|2538.6|1
1647436970000|2022-03-16 13:22:50|||||||||1
1647436980000|2022-03-16 13:23:00|2542.9|2538.9|2542.6|2538.6|2542.9|2538.9|2542.4|2538.4|2
1647437050000|2022-03-16 13:24:10|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.6|2538.6|1
1647437060000|2022-03-16 13:24:20|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|1
1647437070000|2022-03-16 13:24:30|2542.2|2538.2|2542.6|2538.6|2542.9|2538.9|2542.2|2538.2|5
1647437080000|2022-03-16 13:24:40|2543.1|2539.1|2543.9|2539.9|2544.1|2540.1|2543.1|2539.1|5
1647437090000|2022-03-16 13:24:50|2543.7|2539.7|2543.6|2539.6|2543.9|2539.9|2543.6|2539.6|4
1647437100000|2022-03-16 13:25:00|2542.9|2538.9|2542.1|2538.1|2542.9|2538.9|2542.1|2538.1|3
1647437110000|2022-03-16 13:25:10|2543.1|2539.1|2542.6|2538.6|2543.1|2539.1|2542.6|2538.6|6
1647437180000|2022-03-16 13:26:20|2542.1|2538.1|2542.4|2538.4|2542.4|2538.4|2542.1|2538.1|0
1647437200000|2022-03-16 13:26:40|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|0
1647437220000|2022-03-16 13:27:00|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2541.9|2537.9|1
1647437230000|2022-03-16 13:27:10|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|0
1647437290000|2022-03-16 13:28:10|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|41
1647437300000|2022-03-16 13:28:20|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|4
1647437310000|2022-03-16 13:28:30|||||||||1
1647437340000|2022-03-16 13:29:00|2541.7|2537.7|2540.6|2536.6|2541.7|2537.7|2540.4|2536.4|18
1647437350000|2022-03-16 13:29:10|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|0
1647437410000|2022-03-16 13:30:10|2540.7|2536.7|2540.9|2536.9|2540.9|2536.9|2540.7|2536.7|2
1647437420000|2022-03-16 13:30:20|2540.7|2536.7|2540.9|2536.9|2540.9|2536.9|2540.7|2536.7|4
1647437430000|2022-03-16 13:30:30|2540.6|2536.6|2540.9|2536.9|2540.9|2536.9|2540.1|2536.1|2
1647437440000|2022-03-16 13:30:40|||||||||1
1647437450000|2022-03-16 13:30:50|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2
1647437460000|2022-03-16 13:31:00|2540.1|2536.1|2539.9|2535.9|2540.1|2536.1|2539.9|2535.9|6
1647437480000|2022-03-16 13:31:20|2539.2|2535.2|2540.2|2536.2|2540.2|2536.2|2539.2|2535.2|6
1647437490000|2022-03-16 13:31:30|2539.9|2535.9|2539.7|2535.7|2539.9|2535.9|2539.7|2535.7|3
1647437500000|2022-03-16 13:31:40|2539.4|2535.4|2539.2|2535.2|2539.4|2535.4|2539.2|2535.2|0
1647437520000|2022-03-16 13:32:00|||||||||1
1647437530000|2022-03-16 13:32:10|||||||||2
1647437550000|2022-03-16 13:32:30|||||||||1
1647437630000|2022-03-16 13:33:50|||||||||3
1647437640000|2022-03-16 13:34:00|||||||||2
1647437670000|2022-03-16 13:34:30|||||||||3
1647437680000|2022-03-16 13:34:40|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2
1647437700000|2022-03-16 13:35:00|2536.9|2532.9|2537.9|2533.9|2538.2|2534.2|2536.9|2532.9|20
1647437710000|2022-03-16 13:35:10|2538.2|2534.2|2537.9|2533.9|2538.2|2534.2|2537.9|2533.9|4
1647437720000|2022-03-16 13:35:20|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2
1647437730000|2022-03-16 13:35:30|2537.7|2533.7|2538.2|2534.2|2538.7|2534.7|2537.7|2533.7|4
1647437750000|2022-03-16 13:35:50|2537.9|2533.9|2538.4|2534.4|2538.4|2534.4|2537.9|2533.9|2
1647437760000|2022-03-16 13:36:00|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|0
1647437770000|2022-03-16 13:36:10|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2
1647437780000|2022-03-16 13:36:20|2538.2|2534.2|2537.2|2533.2|2539.4|2535.4|2536.9|2532.9|17
1647437790000|2022-03-16 13:36:30|2537.4|2533.4|2537.7|2533.7|2537.7|2533.7|2536.9|2532.9|5
1647437800000|2022-03-16 13:36:40|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|3
1647437810000|2022-03-16 13:36:50|2537.2|2533.2|2538.4|2534.4|2538.4|2534.4|2537.2|2533.2|8
1647437820000|2022-03-16 13:37:00|2539.2|2535.2|2536.6|2532.6|2539.2|2535.2|2536.6|2532.6|58
1647437830000|2022-03-16 13:37:10|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2535.9|2531.9|6
1647437840000|2022-03-16 13:37:20|2535.9|2531.9|2535.4|2531.4|2535.9|2531.9|2535.4|2531.4|5
1647437850000|2022-03-16 13:37:30|2535.2|2531.2|2535.2|2531.2|2535.4|2531.4|2534.2|2530.2|24
1647437860000|2022-03-16 13:37:40|2535.4|2531.4|2535.2|2531.2|2535.4|2531.4|2535.2|2531.2|5
1647437870000|2022-03-16 13:37:50|2534.9|2530.9|2535.2|2531.2|2535.4|2531.4|2534.2|2530.2|4
1647437880000|2022-03-16 13:38:00|||||||||1
1647437890000|2022-03-16 13:38:10|2534.9|2530.9|2534.4|2530.4|2534.9|2530.9|2534.4|2530.4|2
1647437910000|2022-03-16 13:38:30|2535.2|2531.2|2534.4|2530.4|2535.2|2531.2|2534.4|2530.4|0
1647437920000|2022-03-16 13:38:40|2534.9|2530.9|2535.2|2531.2|2535.2|2531.2|2534.9|2530.9|0
1647437930000|2022-03-16 13:38:50|2534.6|2530.6|2534.7|2530.7|2534.7|2530.7|2534.2|2530.2|18
1647437940000|2022-03-16 13:39:00|2534.4|2530.4|2534.2|2530.2|2534.4|2530.4|2534.2|2530.2|21
1647437950000|2022-03-16 13:39:10|||||||||2
1647437960000|2022-03-16 13:39:20|2535.2|2531.2|2536.2|2532.2|2536.2|2532.2|2534.7|2530.7|13
1647437970000|2022-03-16 13:39:30|2536.7|2532.7|2537.7|2533.7|2538.2|2534.2|2536.7|2532.7|10
1647437980000|2022-03-16 13:39:40|2537.9|2533.9|2537.7|2533.7|2538.2|2534.2|2537.7|2533.7|0
1647437990000|2022-03-16 13:39:50|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2538.7|2534.7|11
1647438000000|2022-03-16 13:40:00|2538.9|2534.9|2537.7|2533.7|2538.9|2534.9|2537.7|2533.7|8
1647438010000|2022-03-16 13:40:10|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|0
1647438050000|2022-03-16 13:40:50|2538.6|2534.6|2538.4|2534.4|2539.2|2535.2|2538.4|2534.4|9
1647438110000|2022-03-16 13:41:50|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|5
1647438120000|2022-03-16 13:42:00|2538.4|2534.4|2537.9|2533.9|2538.4|2534.4|2537.9|2533.9|2
1647438160000|2022-03-16 13:42:40|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|6
1647438180000|2022-03-16 13:43:00|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|0
1647438190000|2022-03-16 13:43:10|2538.7|2534.7|2538.9|2534.9|2538.9|2534.9|2538.4|2534.4|1
1647438200000|2022-03-16 13:43:20|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.4|2534.4|11
1647438210000|2022-03-16 13:43:30|2538.9|2534.9|2538.7|2534.7|2538.9|2534.9|2538.7|2534.7|1
1647438220000|2022-03-16 13:43:40|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|1
1647438260000|2022-03-16 13:44:20|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2
1647438270000|2022-03-16 13:44:30|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|0
1647438280000|2022-03-16 13:44:40|2539.2|2535.2|2538.4|2534.4|2539.2|2535.2|2538.4|2534.4|0
1647438310000|2022-03-16 13:45:10|2538.2|2534.2|2538.4|2534.4|2538.4|2534.4|2538.2|2534.2|2
1647438320000|2022-03-16 13:45:20|||||||||1
1647438330000|2022-03-16 13:45:30|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2
1647438340000|2022-03-16 13:45:40|2539.9|2535.9|2538.9|2534.9|2539.9|2535.9|2538.9|2534.9|4
1647438350000|2022-03-16 13:45:50|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2
1647438360000|2022-03-16 13:46:00|2537.9|2533.9|2537.7|2533.7|2537.9|2533.9|2537.7|2533.7|5
1647438370000|2022-03-16 13:46:10|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|0
1647438400000|2022-03-16 13:46:40|||||||||1
1647438410000|2022-03-16 13:46:50|2537.4|2533.4|2537.7|2533.7|2537.7|2533.7|2537.4|2533.4|2
1647438420000|2022-03-16 13:47:00|2537.9|2533.9|2538.4|2534.4|2538.4|2534.4|2537.9|2533.9|5
1647438470000|2022-03-16 13:47:50|2538.7|2534.7|2539.7|2535.7|2540.7|2536.7|2538.7|2534.7|13
1647438480000|2022-03-16 13:48:00|||||||||2
1647438490000|2022-03-16 13:48:10|||||||||1
1647438520000|2022-03-16 13:48:40|2540.2|2536.2|2541.7|2537.7|2541.9|2537.9|2540.2|2536.2|16
1647438530000|2022-03-16 13:48:50|||||||||1
1647438540000|2022-03-16 13:49:00|||||||||5
1647438560000|2022-03-16 13:49:20|||||||||6
1647438570000|2022-03-16 13:49:30|||||||||1
1647438590000|2022-03-16 13:49:50|||||||||2
1647438610000|2022-03-16 13:50:10|||||||||2
1647438620000|2022-03-16 13:50:20|||||||||1
1647438630000|2022-03-16 13:50:30|||||||||2
1647438650000|2022-03-16 13:50:50|||||||||1
1647438660000|2022-03-16 13:51:00|||||||||1
1647438690000|2022-03-16 13:51:30|||||||||2
1647438700000|2022-03-16 13:51:40|2541.9|2537.9|2544.2|2540.2|2544.2|2540.2|2541.9|2537.9|12
1647438720000|2022-03-16 13:52:00|2543.7|2539.7|2543.2|2539.2|2543.7|2539.7|2543.2|2539.2|1
1647438730000|2022-03-16 13:52:10|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|6
1647438740000|2022-03-16 13:52:20|2542.2|2538.2|2540.9|2536.9|2542.2|2538.2|2540.7|2536.7|7
1647438750000|2022-03-16 13:52:30|2540.7|2536.7|2541.4|2537.4|2541.4|2537.4|2540.7|2536.7|2
1647438760000|2022-03-16 13:52:40|||||||||1
1647438790000|2022-03-16 13:53:10|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|2542.4|2538.4|5
1647438800000|2022-03-16 13:53:20|2542.7|2538.7|2543.2|2539.2|2543.2|2539.2|2542.7|2538.7|1
1647438810000|2022-03-16 13:53:30|||||||||1
1647438820000|2022-03-16 13:53:40|||||||||3
1647438830000|2022-03-16 13:53:50|2543.7|2539.7|2544.2|2540.2|2544.2|2540.2|2543.7|2539.7|13
1647438840000|2022-03-16 13:54:00|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|16
1647438850000|2022-03-16 13:54:10|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|0
1647438870000|2022-03-16 13:54:30|2545.2|2541.2|2544.2|2540.2|2545.2|2541.2|2544.2|2540.2|22
1647438880000|2022-03-16 13:54:40|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|0
1647438890000|2022-03-16 13:54:50|2545|2541|2545.2|2541.2|2545.2|2541.2|2545|2541|4
1647438910000|2022-03-16 13:55:10|2545.4|2541.4|2546.4|2542.4|2546.4|2542.4|2545.4|2541.4|4
1647438930000|2022-03-16 13:55:30|2546.7|2542.7|2546.9|2542.9|2546.9|2542.9|2546.7|2542.7|3
1647438940000|2022-03-16 13:55:40|||||||||1
1647438950000|2022-03-16 13:55:50|||||||||2
1647438960000|2022-03-16 13:56:00|2546.7|2542.7|2546.2|2542.2|2546.7|2542.7|2546.2|2542.2|1
1647438970000|2022-03-16 13:56:10|2546.4|2542.4|2546.7|2542.7|2546.7|2542.7|2546.4|2542.4|4
1647438990000|2022-03-16 13:56:30|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2
1647439020000|2022-03-16 13:57:00|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2547.7|2543.7|15
1647439030000|2022-03-16 13:57:10|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2
1647439040000|2022-03-16 13:57:20|||||||||1
1647439060000|2022-03-16 13:57:40|||||||||2
1647439080000|2022-03-16 13:58:00|||||||||2
1647439090000|2022-03-16 13:58:10|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|18
1647439100000|2022-03-16 13:58:20|2547.7|2543.7|2548.4|2544.4|2548.4|2544.4|2547.7|2543.7|6
1647439110000|2022-03-16 13:58:30|||||||||1
1647439120000|2022-03-16 13:58:40|||||||||19
1647439130000|2022-03-16 13:58:50|2548.2|2544.2|2547.9|2543.9|2548.2|2544.2|2547.9|2543.9|3
1647439140000|2022-03-16 13:59:00|||||||||1
1647439150000|2022-03-16 13:59:10|2547.7|2543.7|2547.7|2543.7|2547.9|2543.9|2547.7|2543.7|2
1647439160000|2022-03-16 13:59:20|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|3
1647439170000|2022-03-16 13:59:30|2547.4|2543.4|2547.9|2543.9|2547.9|2543.9|2547.4|2543.4|3
1647439180000|2022-03-16 13:59:40|2547.7|2543.7|2547.4|2543.4|2547.7|2543.7|2547.4|2543.4|0
1647439190000|2022-03-16 13:59:50|||||||||4
1647439200000|2022-03-16 14:00:00|2547.2|2543.2|2544.9|2540.9|2547.2|2543.2|2544.4|2540.4|24
1647439210000|2022-03-16 14:00:10|2544.7|2540.7|2544.4|2540.4|2544.9|2540.9|2544.4|2540.4|0
1647439220000|2022-03-16 14:00:20|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|1
1647439240000|2022-03-16 14:00:40|2544.7|2540.7|2543.9|2539.9|2544.7|2540.7|2543.9|2539.9|21
1647439260000|2022-03-16 14:01:00|2543.7|2539.7|2543.4|2539.4|2543.7|2539.7|2543.4|2539.4|0
1647439280000|2022-03-16 14:01:20|2544.4|2540.4|2544.2|2540.2|2544.4|2540.4|2544.2|2540.2|9
1647439290000|2022-03-16 14:01:30|2544.9|2540.9|2541.7|2537.7|2544.9|2540.9|2541.7|2537.7|10
1647439300000|2022-03-16 14:01:40|2541.4|2537.4|2539.9|2535.9|2541.7|2537.7|2539.9|2535.9|4
1647439310000|2022-03-16 14:01:50|2540.4|2536.4|2540.4|2536.4|2540.9|2536.9|2540.4|2536.4|7
1647439320000|2022-03-16 14:02:00|2540.2|2536.2|2539.7|2535.7|2540.2|2536.2|2539.7|2535.7|1
1647439330000|2022-03-16 14:02:10|2539.4|2535.4|2540.2|2536.2|2540.2|2536.2|2539.2|2535.2|6
1647439340000|2022-03-16 14:02:20|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2
1647439350000|2022-03-16 14:02:30|||||||||2
1647439380000|2022-03-16 14:03:00|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|1
1647439390000|2022-03-16 14:03:10|||||||||4
1647439400000|2022-03-16 14:03:20|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.4|2534.4|11
1647439410000|2022-03-16 14:03:30|2538.4|2534.4|2537.4|2533.4|2538.4|2534.4|2537.4|2533.4|6
1647439430000|2022-03-16 14:03:50|2537.7|2533.7|2537.4|2533.4|2538.2|2534.2|2537.4|2533.4|3
1647439450000|2022-03-16 14:04:10|2537.5|2533.5|2537.2|2533.2|2537.7|2533.7|2537.2|2533.2|8
1647439480000|2022-03-16 14:04:40|2537|2533|2536.2|2532.2|2537|2533|2536.2|2532.2|4
1647439500000|2022-03-16 14:05:00|2536|2532|2535.7|2531.7|2536|2532|2535.5|2531.5|3
1647439510000|2022-03-16 14:05:10|2536.2|2532.2|2535.5|2531.5|2536.2|2532.2|2535.5|2531.5|6
1647439520000|2022-03-16 14:05:20|2535.2|2531.2|2534.9|2530.9|2535.2|2531.2|2534.9|2530.9|3
1647439530000|2022-03-16 14:05:30|2534.5|2530.5|2534|2530|2534.5|2530.5|2534|2530|2
1647439570000|2022-03-16 14:06:10|2534.2|2530.2|2534.5|2530.5|2534.5|2530.5|2534.2|2530.2|2
1647439580000|2022-03-16 14:06:20|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|3
1647439620000|2022-03-16 14:07:00|2534.2|2530.2|2533.7|2529.7|2534.2|2530.2|2533.7|2529.7|15
1647439630000|2022-03-16 14:07:10|2534.2|2530.2|2534|2530|2534.2|2530.2|2534|2530|4
1647439640000|2022-03-16 14:07:20|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|0
1647439650000|2022-03-16 14:07:30|2534.5|2530.5|2534.7|2530.7|2534.7|2530.7|2534.5|2530.5|1
1647439660000|2022-03-16 14:07:40|2535|2531|2534.7|2530.7|2535.2|2531.2|2534.7|2530.7|3
1647439680000|2022-03-16 14:08:00|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|25
1647439690000|2022-03-16 14:08:10|||||||||1
1647439710000|2022-03-16 14:08:30|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|4
1647439730000|2022-03-16 14:08:50|2535|2531|2535|2531|2535|2531|2535|2531|1
1647439750000|2022-03-16 14:09:10|2535.2|2531.2|2536.2|2532.2|2536.2|2532.2|2535.2|2531.2|2
1647439760000|2022-03-16 14:09:20|2536|2532|2536.2|2532.2|2536.2|2532.2|2536|2532|3
1647439770000|2022-03-16 14:09:30|2536.7|2532.7|2537|2533|2537|2533|2536.7|2532.7|3
1647439780000|2022-03-16 14:09:40|2537.2|2533.2|2537.2|2533.2|2537.5|2533.5|2537.2|2533.2|3
1647439800000|2022-03-16 14:10:00|2537|2533|2536.7|2532.7|2537|2533|2536.2|2532.2|2
1647439810000|2022-03-16 14:10:10|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|0
1647439840000|2022-03-16 14:10:40|2536.7|2532.7|2537.7|2533.7|2537.7|2533.7|2536.7|2532.7|16
1647439850000|2022-03-16 14:10:50|2538.2|2534.2|2539|2535|2539.2|2535.2|2538.2|2534.2|21
1647439860000|2022-03-16 14:11:00|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2
1647439870000|2022-03-16 14:11:10|2538.5|2534.5|2538.7|2534.7|2538.7|2534.7|2538.5|2534.5|0
1647439920000|2022-03-16 14:12:00|2538.5|2534.5|2538.7|2534.7|2538.7|2534.7|2538.5|2534.5|0
1647439930000|2022-03-16 14:12:10|2538.5|2534.5|2536.7|2532.7|2538.7|2534.7|2536.7|2532.7|7
1647439940000|2022-03-16 14:12:20|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|0
1647439950000|2022-03-16 14:12:30|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|0
1647439970000|2022-03-16 14:12:50|2536.5|2532.5|2537.2|2533.2|2537.2|2533.2|2536.5|2532.5|15
1647439980000|2022-03-16 14:13:00|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|2
1647440020000|2022-03-16 14:13:40|||||||||1
1647440040000|2022-03-16 14:14:00|||||||||1
1647440050000|2022-03-16 14:14:10|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|1
1647440060000|2022-03-16 14:14:20|2536.7|2532.7|2537|2533|2537|2533|2536.7|2532.7|3
1647440070000|2022-03-16 14:14:30|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|2536.7|2532.7|18
1647440080000|2022-03-16 14:14:40|2537.5|2533.5|2538.7|2534.7|2538.7|2534.7|2537.5|2533.5|16
1647440090000|2022-03-16 14:14:50|2538.5|2534.5|2538.5|2534.5|2538.7|2534.7|2538.5|2534.5|1
1647440100000|2022-03-16 14:15:00|2538.7|2534.7|2539.2|2535.2|2539.2|2535.2|2538.7|2534.7|0
1647440120000|2022-03-16 14:15:20|2539.5|2535.5|2540.2|2536.2|2540.2|2536.2|2539.5|2535.5|2
1647440140000|2022-03-16 14:15:40|2541|2537|2541.2|2537.2|2541.2|2537.2|2541|2537|1
1647440150000|2022-03-16 14:15:50|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|2540.5|2536.5|7
1647440160000|2022-03-16 14:16:00|2541.2|2537.2|2540.7|2536.7|2541.2|2537.2|2540.5|2536.5|3
1647440170000|2022-03-16 14:16:10|2541.2|2537.2|2542.2|2538.2|2542.2|2538.2|2541.2|2537.2|1
1647440180000|2022-03-16 14:16:20|2543|2539|2542.7|2538.7|2543.2|2539.2|2542.5|2538.5|11
1647440190000|2022-03-16 14:16:30|2543|2539|2540.5|2536.5|2543|2539|2540.2|2536.2|2
1647440200000|2022-03-16 14:16:40|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2
1647440210000|2022-03-16 14:16:50|2539.5|2535.5|2540|2536|2540|2536|2539.5|2535.5|3
1647440220000|2022-03-16 14:17:00|2539.7|2535.7|2538.2|2534.2|2539.7|2535.7|2538.2|2534.2|14
1647440230000|2022-03-16 14:17:10|2537.7|2533.7|2538|2534|2538.2|2534.2|2537.2|2533.2|4
1647440240000|2022-03-16 14:17:20|2538.2|2534.2|2538.2|2534.2|2538.5|2534.5|2538.2|2534.2|4
1647440250000|2022-03-16 14:17:30|2539|2535|2539.2|2535.2|2539.2|2535.2|2539|2535|0
1647440260000|2022-03-16 14:17:40|||||||||1
1647440270000|2022-03-16 14:17:50|2538.7|2534.7|2538.2|2534.2|2538.7|2534.7|2537.7|2533.7|2
1647440280000|2022-03-16 14:18:00|2537.5|2533.5|2536.7|2532.7|2537.5|2533.5|2536.7|2532.7|10
1647440290000|2022-03-16 14:18:10|2537|2533|2537.2|2533.2|2537.2|2533.2|2537|2533|1
1647440300000|2022-03-16 14:18:20|2537|2533|2537|2533|2537.2|2533.2|2537|2533|7
1647440310000|2022-03-16 14:18:30|2537.2|2533.2|2537|2533|2537.2|2533.2|2537|2533|0
1647440320000|2022-03-16 14:18:40|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537|2533|0
1647440340000|2022-03-16 14:19:00|2537.7|2533.7|2537.5|2533.5|2538|2534|2537.5|2533.5|3
1647440350000|2022-03-16 14:19:10|2537.7|2533.7|2537.5|2533.5|2537.7|2533.7|2537.5|2533.5|0
1647440360000|2022-03-16 14:19:20|||||||||1
1647440380000|2022-03-16 14:19:40|2538|2534|2536.7|2532.7|2538.2|2534.2|2536.5|2532.5|6
1647440400000|2022-03-16 14:20:00|2537|2533|2537|2533|2537|2533|2537|2533|0
1647440410000|2022-03-16 14:20:10|2537.2|2533.2|2537.2|2533.2|2537.5|2533.5|2537.2|2533.2|0
1647440420000|2022-03-16 14:20:20|2537.7|2533.7|2538.2|2534.2|2538.2|2534.2|2537.5|2533.5|20
1647440430000|2022-03-16 14:20:30|2538.5|2534.5|2539|2535|2539|2535|2538.5|2534.5|2
1647440440000|2022-03-16 14:20:40|2539.5|2535.5|2539.2|2535.2|2539.7|2535.7|2538.7|2534.7|4
1647440450000|2022-03-16 14:20:50|2539.7|2535.7|2538.7|2534.7|2539.7|2535.7|2538.7|2534.7|6
1647440460000|2022-03-16 14:21:00|2538.9|2534.9|2539.5|2535.5|2540|2536|2538.9|2534.9|1
1647440480000|2022-03-16 14:21:20|2538.7|2534.7|2538.2|2534.2|2538.7|2534.7|2537.7|2533.7|6
1647440490000|2022-03-16 14:21:30|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|0
1647440500000|2022-03-16 14:21:40|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|5
1647440510000|2022-03-16 14:21:50|2539|2535|2539.2|2535.2|2539.2|2535.2|2539|2535|1
1647440520000|2022-03-16 14:22:00|2540.4|2536.4|2541.5|2537.5|2541.5|2537.5|2540.4|2536.4|5
1647440530000|2022-03-16 14:22:10|2542|2538|2542|2538|2542.5|2538.5|2542|2538|4
1647440550000|2022-03-16 14:22:30|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|0
1647440560000|2022-03-16 14:22:40|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|1
1647440570000|2022-03-16 14:22:50|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2
1647440580000|2022-03-16 14:23:00|2541.7|2537.7|2542|2538|2542.2|2538.2|2541.7|2537.7|2
1647440590000|2022-03-16 14:23:10|2541.7|2537.7|2542|2538|2542|2538|2541.7|2537.7|2
1647440610000|2022-03-16 14:23:30|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|0
1647440620000|2022-03-16 14:23:40|2541.5|2537.5|2541.2|2537.2|2541.5|2537.5|2541.2|2537.2|9
1647440630000|2022-03-16 14:23:50|2541|2537|2540.7|2536.7|2541|2537|2540.7|2536.7|3
1647440640000|2022-03-16 14:24:00|2540.5|2536.5|2540.7|2536.7|2540.7|2536.7|2540.2|2536.2|5
1647440650000|2022-03-16 14:24:10|2541|2537|2541.2|2537.2|2541.2|2537.2|2541|2537|1
1647440660000|2022-03-16 14:24:20|2542|2538|2542|2538|2542|2538|2542|2538|0
1647440670000|2022-03-16 14:24:30|2541.7|2537.7|2542.5|2538.5|2542.5|2538.5|2541.2|2537.2|2
1647440700000|2022-03-16 14:25:00|2542.7|2538.7|2543|2539|2543|2539|2542.7|2538.7|3
1647440710000|2022-03-16 14:25:10|2542.7|2538.7|2542.5|2538.5|2542.7|2538.7|2542.5|2538.5|0
1647440720000|2022-03-16 14:25:20|||||||||2
1647440750000|2022-03-16 14:25:50|2543|2539|2543|2539|2543|2539|2543|2539|1
1647440760000|2022-03-16 14:26:00|2543.2|2539.2|2544|2540|2544|2540|2543.2|2539.2|14
1647440770000|2022-03-16 14:26:10|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2
1647440780000|2022-03-16 14:26:20|2543.2|2539.2|2543.2|2539.2|2543.7|2539.7|2543.2|2539.2|5
1647440790000|2022-03-16 14:26:30|2542.7|2538.7|2542.2|2538.2|2542.7|2538.7|2542.2|2538.2|3
1647440800000|2022-03-16 14:26:40|2542.7|2538.7|2543.2|2539.2|2543.2|2539.2|2542.7|2538.7|2
1647440810000|2022-03-16 14:26:50|||||||||3
1647440830000|2022-03-16 14:27:10|||||||||2
1647440840000|2022-03-16 14:27:20|2543|2539|2542.7|2538.7|2543|2539|2542.2|2538.2|3
1647440850000|2022-03-16 14:27:30|2543.2|2539.2|2543.7|2539.7|2543.7|2539.7|2543.2|2539.2|3
1647440860000|2022-03-16 14:27:40|2543.5|2539.5|2542.5|2538.5|2543.5|2539.5|2542.5|2538.5|3
1647440870000|2022-03-16 14:27:50|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|0
1647440880000|2022-03-16 14:28:00|2543.7|2539.7|2543.5|2539.5|2543.7|2539.7|2543.2|2539.2|7
1647440890000|2022-03-16 14:28:10|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|1
1647440900000|2022-03-16 14:28:20|2543|2539|2543|2539|2543.2|2539.2|2543|2539|0
1647440910000|2022-03-16 14:28:30|2542.5|2538.5|2542.7|2538.7|2542.7|2538.7|2542.5|2538.5|0
1647440930000|2022-03-16 14:28:50|2543|2539|2543|2539|2543|2539|2543|2539|1
1647440940000|2022-03-16 14:29:00|2543.2|2539.2|2543.2|2539.2|2543.5|2539.5|2543|2539|3
1647440950000|2022-03-16 14:29:10|2543.5|2539.5|2543|2539|2543.5|2539.5|2543|2539|1
1647440960000|2022-03-16 14:29:20|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2
1647440970000|2022-03-16 14:29:30|2543|2539|2542.7|2538.7|2543.2|2539.2|2542.7|2538.7|1
1647440980000|2022-03-16 14:29:40|2543.2|2539.2|2542.7|2538.7|2543.2|2539.2|2542.7|2538.7|0
1647440990000|2022-03-16 14:29:50|2543|2539|2543.2|2539.2|2543.2|2539.2|2543|2539|0
1647441000000|2022-03-16 14:30:00|||||||||3
1647441010000|2022-03-16 14:30:10|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|8
1647441020000|2022-03-16 14:30:20|2543.2|2539.2|2543.2|2539.2|2544.7|2540.7|2542.2|2538.2|41
1647441030000|2022-03-16 14:30:30|2546.2|2542.2|2547|2543|2547|2543|2546.2|2542.2|47
1647441040000|2022-03-16 14:30:40|2547.2|2543.2|2547.5|2543.5|2547.5|2543.5|2547|2543|16
1647441050000|2022-03-16 14:30:50|2547.7|2543.7|2548|2544|2548.2|2544.2|2547.7|2543.7|4
1647441060000|2022-03-16 14:31:00|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2
1647441070000|2022-03-16 14:31:10|2548|2544|2548|2544|2548.2|2544.2|2548|2544|7
1647441080000|2022-03-16 14:31:20|||||||||8
1647441090000|2022-03-16 14:31:30|||||||||3
1647441100000|2022-03-16 14:31:40|2547.7|2543.7|2547.7|2543.7|2548|2544|2547.7|2543.7|12
1647441110000|2022-03-16 14:31:50|2548|2544|2548|2544|2548|2544|2548|2544|4
1647441120000|2022-03-16 14:32:00|2547.7|2543.7|2545.5|2541.5|2547.7|2543.7|2545.2|2541.2|13
1647441130000|2022-03-16 14:32:10|2545.2|2541.2|2545|2541|2545.5|2541.5|2545|2541|2
1647441140000|2022-03-16 14:32:20|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|0
1647441150000|2022-03-16 14:32:30|2544.7|2540.7|2544.7|2540.7|2545|2541|2544.7|2540.7|0
1647441160000|2022-03-16 14:32:40|2545|2541|2545.7|2541.7|2545.7|2541.7|2545|2541|4
1647441170000|2022-03-16 14:32:50|2545.5|2541.5|2545.5|2541.5|2546.7|2542.7|2545.5|2541.5|9
1647441180000|2022-03-16 14:33:00|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|6
1647441190000|2022-03-16 14:33:10|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2
1647441210000|2022-03-16 14:33:30|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|0
1647441230000|2022-03-16 14:33:50|2545|2541|2545.5|2541.5|2545.5|2541.5|2545|2541|2
1647441240000|2022-03-16 14:34:00|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|5
1647441250000|2022-03-16 14:34:10|||||||||2
1647441300000|2022-03-16 14:35:00|||||||||2
1647441310000|2022-03-16 14:35:10|||||||||2
1647441320000|2022-03-16 14:35:20|2546.7|2542.7|2547.5|2543.5|2547.5|2543.5|2545.7|2541.7|13
1647441330000|2022-03-16 14:35:30|2547.7|2543.7|2548|2544|2548|2544|2547.7|2543.7|11
1647441340000|2022-03-16 14:35:40|2548.2|2544.2|2548|2544|2548.2|2544.2|2547.7|2543.7|2
1647441350000|2022-03-16 14:35:50|||||||||2
1647441360000|2022-03-16 14:36:00|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|9
1647441370000|2022-03-16 14:36:10|2548|2544|2548|2544|2548|2544|2548|2544|4
1647441380000|2022-03-16 14:36:20|2547|2543|2548|2544|2548|2544|2547|2543|16
1647441400000|2022-03-16 14:36:40|||||||||1
1647441410000|2022-03-16 14:36:50|||||||||3
1647441420000|2022-03-16 14:37:00|2548.2|2544.2|2551.7|2547.7|2551.7|2547.7|2548.2|2544.2|43
1647441430000|2022-03-16 14:37:10|2552.2|2548.2|2551.7|2547.7|2552.2|2548.2|2551.7|2547.7|11
1647441440000|2022-03-16 14:37:20|2551|2547|2551.2|2547.2|2551.7|2547.7|2551|2547|8
1647441470000|2022-03-16 14:37:50|2551|2547|2551|2547|2551|2547|2551|2547|1
1647441480000|2022-03-16 14:38:00|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|0
1647441490000|2022-03-16 14:38:10|2551|2547|2548.7|2544.7|2551|2547|2548.2|2544.2|23
1647441500000|2022-03-16 14:38:20|2548.5|2544.5|2548.2|2544.2|2548.5|2544.5|2548.2|2544.2|3
1647441510000|2022-03-16 14:38:30|2548|2544|2547.7|2543.7|2548|2544|2546.2|2542.2|15
1647441520000|2022-03-16 14:38:40|2547.5|2543.5|2547.5|2543.5|2548|2544|2546.5|2542.5|4
1647441530000|2022-03-16 14:38:50|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|19
1647441540000|2022-03-16 14:39:00|2549|2545|2550.5|2546.5|2550.7|2546.7|2549|2545|13
1647441550000|2022-03-16 14:39:10|2549.5|2545.5|2550|2546|2550.5|2546.5|2549.5|2545.5|11
1647441560000|2022-03-16 14:39:20|||||||||3
1647441570000|2022-03-16 14:39:30|2550.2|2546.2|2550|2546|2550.2|2546.2|2550|2546|2
1647441590000|2022-03-16 14:39:50|||||||||1
1647441600000|2022-03-16 14:40:00|2549.5|2545.5|2549.5|2545.5|2550|2546|2549.2|2545.2|10
1647441610000|2022-03-16 14:40:10|2549|2545|2550|2546|2550|2546|2549|2545|2
1647441620000|2022-03-16 14:40:20|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.5|2545.5|12
1647441630000|2022-03-16 14:40:30|2549.2|2545.2|2550|2546|2550|2546|2549.2|2545.2|3
1647441640000|2022-03-16 14:40:40|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|1
1647441650000|2022-03-16 14:40:50|2550|2546|2550|2546|2550|2546|2550|2546|1
1647441660000|2022-03-16 14:41:00|||||||||2
1647441670000|2022-03-16 14:41:10|||||||||1
1647441700000|2022-03-16 14:41:40|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|42
1647441710000|2022-03-16 14:41:50|||||||||3
1647441720000|2022-03-16 14:42:00|||||||||9
1647441730000|2022-03-16 14:42:10|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|8
1647441750000|2022-03-16 14:42:30|2549|2545|2548.2|2544.2|2549|2545|2548.2|2544.2|9
1647441760000|2022-03-16 14:42:40|2547|2543|2547|2543|2547|2543|2547|2543|1
1647441770000|2022-03-16 14:42:50|||||||||2
1647441780000|2022-03-16 14:43:00|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|7
1647441790000|2022-03-16 14:43:10|2548|2544|2548|2544|2548|2544|2548|2544|3
1647441800000|2022-03-16 14:43:20|||||||||2
1647441810000|2022-03-16 14:43:30|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|0
1647441820000|2022-03-16 14:43:40|2548|2544|2548|2544|2548|2544|2548|2544|1
1647441830000|2022-03-16 14:43:50|2547.5|2543.5|2547|2543|2547.5|2543.5|2546.7|2542.7|14
1647441840000|2022-03-16 14:44:00|2547.3|2543.3|2547.5|2543.5|2548|2544|2547.2|2543.2|16
1647441850000|2022-03-16 14:44:10|2547.2|2543.2|2547.2|2543.2|2548.2|2544.2|2547.2|2543.2|0
1647441860000|2022-03-16 14:44:20|||||||||1
1647441870000|2022-03-16 14:44:30|2547|2543|2547.5|2543.5|2547.8|2543.8|2546.7|2542.7|4
1647441890000|2022-03-16 14:44:50|||||||||1
1647441900000|2022-03-16 14:45:00|2547.2|2543.2|2547.5|2543.5|2547.5|2543.5|2547.2|2543.2|3
1647441920000|2022-03-16 14:45:20|2547.2|2543.2|2547.5|2543.5|2547.5|2543.5|2547.2|2543.2|2
1647441930000|2022-03-16 14:45:30|2547.2|2543.2|2547.5|2543.5|2547.5|2543.5|2547.2|2543.2|1
1647441960000|2022-03-16 14:46:00|2547.8|2543.8|2547|2543|2548.2|2544.2|2547|2543|15
1647441970000|2022-03-16 14:46:10|2547.2|2543.2|2547|2543|2547.2|2543.2|2547|2543|1
1647441990000|2022-03-16 14:46:30|2547.8|2543.8|2548|2544|2548|2544|2547.8|2543.8|5
1647442000000|2022-03-16 14:46:40|2548.2|2544.2|2548|2544|2548.2|2544.2|2548|2544|4
1647442010000|2022-03-16 14:46:50|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|1
1647442020000|2022-03-16 14:47:00|2548|2544|2547.5|2543.5|2548|2544|2547.2|2543.2|10
1647442030000|2022-03-16 14:47:10|2547.3|2543.3|2547|2543|2547.3|2543.3|2547|2543|0
1647442050000|2022-03-16 14:47:30|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2
1647442060000|2022-03-16 14:47:40|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2
1647442070000|2022-03-16 14:47:50|2547|2543|2546|2542|2547|2543|2546|2542|12
1647442080000|2022-03-16 14:48:00|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|5
1647442090000|2022-03-16 14:48:10|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|1
1647442100000|2022-03-16 14:48:20|2546|2542|2546.3|2542.3|2546.3|2542.3|2546|2542|1
1647442110000|2022-03-16 14:48:30|2546|2542|2546|2542|2546|2542|2546|2542|0
1647442120000|2022-03-16 14:48:40|2545.8|2541.8|2543|2539|2545.8|2541.8|2543|2539|4
1647442130000|2022-03-16 14:48:50|2542.5|2538.5|2541|2537|2542.5|2538.5|2540.7|2536.7|7
1647442140000|2022-03-16 14:49:00|2541.7|2537.7|2543|2539|2543|2539|2541.7|2537.7|4
1647442150000|2022-03-16 14:49:10|2543.5|2539.5|2543.5|2539.5|2543.8|2539.8|2543.5|2539.5|1
1647442170000|2022-03-16 14:49:30|||||||||4
1647442180000|2022-03-16 14:49:40|2543.8|2539.8|2544.3|2540.3|2544.5|2540.5|2543.8|2539.8|2
1647442190000|2022-03-16 14:49:50|||||||||1
1647442210000|2022-03-16 14:50:10|2544|2540|2544|2540|2544|2540|2544|2540|2
1647442220000|2022-03-16 14:50:20|2544.3|2540.3|2544.5|2540.5|2544.5|2540.5|2544.3|2540.3|1
1647442230000|2022-03-16 14:50:30|2544.8|2540.8|2545.3|2541.3|2545.3|2541.3|2544.8|2540.8|9
1647442240000|2022-03-16 14:50:40|2545|2541|2545|2541|2545|2541|2545|2541|0
1647442250000|2022-03-16 14:50:50|||||||||1
1647442260000|2022-03-16 14:51:00|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|1
1647442280000|2022-03-16 14:51:20|2545.5|2541.5|2544.3|2540.3|2545.5|2541.5|2544.3|2540.3|6
1647442290000|2022-03-16 14:51:30|2544|2540|2544.8|2540.8|2544.8|2540.8|2544|2540|5
1647442300000|2022-03-16 14:51:40|2545|2541|2545|2541|2545|2541|2545|2541|0
1647442320000|2022-03-16 14:52:00|2544.8|2540.8|2545|2541|2545|2541|2544.8|2540.8|9
1647442330000|2022-03-16 14:52:10|||||||||1
1647442340000|2022-03-16 14:52:20|||||||||2
1647442350000|2022-03-16 14:52:30|||||||||5
1647442360000|2022-03-16 14:52:40|2547.3|2543.3|2548|2544|2548|2544|2547.3|2543.3|17
1647442370000|2022-03-16 14:52:50|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|10
1647442390000|2022-03-16 14:53:10|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|4
1647442400000|2022-03-16 14:53:20|2547.8|2543.8|2548|2544|2548|2544|2547.8|2543.8|8
1647442410000|2022-03-16 14:53:30|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|3
1647442420000|2022-03-16 14:53:40|||||||||2
1647442430000|2022-03-16 14:53:50|||||||||5
1647442440000|2022-03-16 14:54:00|2549.3|2545.3|2549.8|2545.8|2549.8|2545.8|2549.3|2545.3|4
1647442450000|2022-03-16 14:54:10|||||||||2
1647442460000|2022-03-16 14:54:20|||||||||3
1647442470000|2022-03-16 14:54:30|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|20
1647442490000|2022-03-16 14:54:50|2547.8|2543.8|2547|2543|2547.8|2543.8|2546.8|2542.8|7
1647442500000|2022-03-16 14:55:00|2546.8|2542.8|2547|2543|2547.3|2543.3|2546.8|2542.8|4
1647442510000|2022-03-16 14:55:10|2546.3|2542.3|2547.3|2543.3|2547.8|2543.8|2546.3|2542.3|1
1647442520000|2022-03-16 14:55:20|||||||||2
1647442560000|2022-03-16 14:56:00|2547.8|2543.8|2548|2544|2548|2544|2547.8|2543.8|5
1647442570000|2022-03-16 14:56:10|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2
1647442610000|2022-03-16 14:56:50|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|11
1647442620000|2022-03-16 14:57:00|||||||||4
1647442630000|2022-03-16 14:57:10|2546.5|2542.5|2545.8|2541.8|2546.5|2542.5|2545.8|2541.8|3
1647442660000|2022-03-16 14:57:40|2545.5|2541.5|2545|2541|2545.5|2541.5|2544.8|2540.8|16
1647442670000|2022-03-16 14:57:50|2544.8|2540.8|2543.3|2539.3|2544.8|2540.8|2543.3|2539.3|4
1647442680000|2022-03-16 14:58:00|2543.5|2539.5|2543.8|2539.8|2544|2540|2543.5|2539.5|2
1647442690000|2022-03-16 14:58:10|2544|2540|2543.8|2539.8|2544|2540|2543.8|2539.8|4
1647442700000|2022-03-16 14:58:20|2544.2|2540.2|2544.5|2540.5|2544.8|2540.8|2544.2|2540.2|4
1647442710000|2022-03-16 14:58:30|2544.2|2540.2|2544.5|2540.5|2544.8|2540.8|2544.2|2540.2|5
1647442720000|2022-03-16 14:58:40|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|1
1647442740000|2022-03-16 14:59:00|2545|2541|2545.8|2541.8|2545.8|2541.8|2545|2541|4
1647442780000|2022-03-16 14:59:40|2545.3|2541.3|2544.3|2540.3|2545.3|2541.3|2544.3|2540.3|15
1647442790000|2022-03-16 14:59:50|2544|2540|2544|2540|2544|2540|2544|2540|0
1647442800000|2022-03-16 15:00:00|2543.5|2539.5|2544.3|2540.3|2544.5|2540.5|2543.5|2539.5|14
1647442810000|2022-03-16 15:00:10|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|1
1647442820000|2022-03-16 15:00:20|||||||||2
1647442830000|2022-03-16 15:00:30|2544.2|2540.2|2544|2540|2544.2|2540.2|2544|2540|2
1647442860000|2022-03-16 15:01:00|2544.2|2540.2|2543.5|2539.5|2545|2541|2543.5|2539.5|7
1647442870000|2022-03-16 15:01:10|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|1
1647442880000|2022-03-16 15:01:20|2543|2539|2541.7|2537.7|2543|2539|2541.7|2537.7|7
1647442890000|2022-03-16 15:01:30|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2
1647442900000|2022-03-16 15:01:40|2541.2|2537.2|2541|2537|2541.2|2537.2|2541|2537|2
1647442910000|2022-03-16 15:01:50|2541.5|2537.5|2542|2538|2542|2538|2541.5|2537.5|3
1647442920000|2022-03-16 15:02:00|||||||||2
1647442930000|2022-03-16 15:02:10|2543|2539|2543|2539|2543|2539|2543|2539|5
1647442940000|2022-03-16 15:02:20|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2
1647442950000|2022-03-16 15:02:30|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|9
1647442960000|2022-03-16 15:02:40|2544|2540|2542.7|2538.7|2544|2540|2542.2|2538.2|8
1647442970000|2022-03-16 15:02:50|2543|2539|2543|2539|2543|2539|2543|2539|0
1647442980000|2022-03-16 15:03:00|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|0
1647442990000|2022-03-16 15:03:10|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|0
1647443000000|2022-03-16 15:03:20|2542.2|2538.2|2541.2|2537.2|2542.2|2538.2|2541.2|2537.2|4
1647443010000|2022-03-16 15:03:30|2541|2537|2540.7|2536.7|2541|2537|2540.7|2536.7|1
1647443020000|2022-03-16 15:03:40|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|0
1647443040000|2022-03-16 15:04:00|2541.5|2537.5|2541.5|2537.5|2541.8|2537.8|2541|2537|3
1647443060000|2022-03-16 15:04:20|||||||||2
1647443070000|2022-03-16 15:04:30|2541.8|2537.8|2541.5|2537.5|2541.8|2537.8|2541.5|2537.5|2
1647443080000|2022-03-16 15:04:40|2541.8|2537.8|2541.5|2537.5|2541.8|2537.8|2541.5|2537.5|0
1647443090000|2022-03-16 15:04:50|2541.2|2537.2|2541.5|2537.5|2541.5|2537.5|2541.2|2537.2|2
1647443100000|2022-03-16 15:05:00|2541|2537|2541|2537|2541|2537|2541|2537|0
1647443110000|2022-03-16 15:05:10|2540.8|2536.8|2541|2537|2541|2537|2540.8|2536.8|1
1647443130000|2022-03-16 15:05:30|||||||||3
1647443140000|2022-03-16 15:05:40|2541.3|2537.3|2541|2537|2541.3|2537.3|2541|2537|8
1647443160000|2022-03-16 15:06:00|2540|2536|2540|2536|2540|2536|2540|2536|6
1647443170000|2022-03-16 15:06:10|||||||||1
1647443180000|2022-03-16 15:06:20|||||||||1
1647443190000|2022-03-16 15:06:30|2542.7|2538.7|2542|2538|2542.7|2538.7|2542|2538|3
1647443200000|2022-03-16 15:06:40|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|1
1647443220000|2022-03-16 15:07:00|2543|2539|2543|2539|2543|2539|2543|2539|5
1647443230000|2022-03-16 15:07:10|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|0
1647443240000|2022-03-16 15:07:20|2543|2539|2543.2|2539.2|2543.2|2539.2|2543|2539|8
1647443250000|2022-03-16 15:07:30|2543|2539|2543.2|2539.2|2543.2|2539.2|2543|2539|5
1647443270000|2022-03-16 15:07:50|||||||||2
1647443280000|2022-03-16 15:08:00|2543|2539|2543|2539|2543|2539|2543|2539|0
1647443310000|2022-03-16 15:08:30|||||||||8
1647443320000|2022-03-16 15:08:40|2542.8|2538.8|2543|2539|2543|2539|2542.2|2538.2|3
1647443330000|2022-03-16 15:08:50|2542.7|2538.7|2543|2539|2543|2539|2542.7|2538.7|1
1647443340000|2022-03-16 15:09:00|||||||||2
1647443350000|2022-03-16 15:09:10|||||||||1
1647443400000|2022-03-16 15:10:00|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|0
1647443410000|2022-03-16 15:10:10|2543|2539|2543|2539|2543|2539|2543|2539|2
1647443460000|2022-03-16 15:11:00|2543.2|2539.2|2543|2539|2543.8|2539.8|2543|2539|17
1647443470000|2022-03-16 15:11:10|2542.8|2538.8|2542.5|2538.5|2542.8|2538.8|2542.5|2538.5|1
1647443480000|2022-03-16 15:11:20|||||||||1
1647443490000|2022-03-16 15:11:30|||||||||4
1647443500000|2022-03-16 15:11:40|||||||||1
1647443510000|2022-03-16 15:11:50|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|0
1647443520000|2022-03-16 15:12:00|2541|2537|2539.2|2535.2|2541|2537|2539.2|2535.2|20
1647443530000|2022-03-16 15:12:10|2539|2535|2541|2537|2541|2537|2539|2535|8
1647443550000|2022-03-16 15:12:30|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|0
1647443560000|2022-03-16 15:12:40|2541|2537|2541.5|2537.5|2541.8|2537.8|2541|2537|5
1647443580000|2022-03-16 15:13:00|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|0
1647443590000|2022-03-16 15:13:10|2542|2538|2542|2538|2542|2538|2542|2538|0
1647443610000|2022-03-16 15:13:30|2542.2|2538.2|2541|2537|2542.2|2538.2|2541|2537|4
1647443620000|2022-03-16 15:13:40|2541.2|2537.2|2539.7|2535.7|2541.2|2537.2|2539.7|2535.7|3
1647443630000|2022-03-16 15:13:50|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|1
1647443640000|2022-03-16 15:14:00|2540|2536|2540.2|2536.2|2540.2|2536.2|2539.7|2535.7|2
1647443650000|2022-03-16 15:14:10|2540.5|2536.5|2540.8|2536.8|2540.8|2536.8|2540.5|2536.5|4
1647443660000|2022-03-16 15:14:20|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|0
1647443670000|2022-03-16 15:14:30|2542.2|2538.2|2540.7|2536.7|2542.2|2538.2|2540.7|2536.7|26
1647443680000|2022-03-16 15:14:40|2540.5|2536.5|2540.3|2536.3|2540.5|2536.5|2540.3|2536.3|3
1647443690000|2022-03-16 15:14:50|2541|2537|2541|2537|2541|2537|2541|2537|0
1647443700000|2022-03-16 15:15:00|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|2
1647443710000|2022-03-16 15:15:10|2540.3|2536.3|2540|2536|2540.3|2536.3|2540|2536|1
1647443720000|2022-03-16 15:15:20|2542|2538|2542|2538|2542|2538|2542|2538|5
1647443730000|2022-03-16 15:15:30|2542.5|2538.5|2542.3|2538.3|2542.8|2538.8|2542|2538|11
1647443740000|2022-03-16 15:15:40|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|0
1647443760000|2022-03-16 15:16:00|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|1
1647443780000|2022-03-16 15:16:20|||||||||2
1647443840000|2022-03-16 15:17:20|2542.5|2538.5|2542.5|2538.5|2542.7|2538.7|2542.5|2538.5|2
1647443870000|2022-03-16 15:17:50|2542.8|2538.8|2543|2539|2543|2539|2542.8|2538.8|0
1647443880000|2022-03-16 15:18:00|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2
1647443890000|2022-03-16 15:18:10|2543|2539|2544|2540|2544.2|2540.2|2543|2539|17
1647443910000|2022-03-16 15:18:30|||||||||2
1647443930000|2022-03-16 15:18:50|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|1
1647443940000|2022-03-16 15:19:00|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|9
1647443950000|2022-03-16 15:19:10|2544.5|2540.5|2544|2540|2544.5|2540.5|2544|2540|1
1647443970000|2022-03-16 15:19:30|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|8
1647444000000|2022-03-16 15:20:00|2544|2540|2544|2540|2544|2540|2544|2540|0
1647444030000|2022-03-16 15:20:30|2544.8|2540.8|2545.8|2541.8|2545.8|2541.8|2544.8|2540.8|8
1647444050000|2022-03-16 15:20:50|||||||||1
1647444060000|2022-03-16 15:21:00|||||||||1
1647444090000|2022-03-16 15:21:30|||||||||2
1647444100000|2022-03-16 15:21:40|||||||||1
1647444160000|2022-03-16 15:22:40|2546.5|2542.5|2546.3|2542.3|2546.5|2542.5|2546.3|2542.3|10
1647444170000|2022-03-16 15:22:50|2546|2542|2546.3|2542.3|2546.3|2542.3|2546|2542|7
1647444180000|2022-03-16 15:23:00|2546|2542|2546.3|2542.3|2546.3|2542.3|2545.8|2541.8|0
1647444190000|2022-03-16 15:23:10|2546.5|2542.5|2545.8|2541.8|2546.8|2542.8|2545.8|2541.8|2
1647444200000|2022-03-16 15:23:20|2547|2543|2546.2|2542.2|2547|2543|2546|2542|10
1647444210000|2022-03-16 15:23:30|2546|2542|2545.8|2541.8|2546|2542|2545.8|2541.8|6
1647444220000|2022-03-16 15:23:40|2545.5|2541.5|2545.3|2541.3|2545.5|2541.5|2545.3|2541.3|5
1647444230000|2022-03-16 15:23:50|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2
1647444240000|2022-03-16 15:24:00|2545|2541|2543.5|2539.5|2545|2541|2543.5|2539.5|9
1647444250000|2022-03-16 15:24:10|2544|2540|2543.5|2539.5|2544|2540|2543.5|2539.5|2
1647444260000|2022-03-16 15:24:20|2543.2|2539.2|2543|2539|2543.2|2539.2|2543|2539|1
1647444270000|2022-03-16 15:24:30|||||||||1
1647444280000|2022-03-16 15:24:40|2544.8|2540.8|2544|2540|2544.8|2540.8|2544|2540|43
1647444290000|2022-03-16 15:24:50|2543.5|2539.5|2543.8|2539.8|2543.8|2539.8|2543.5|2539.5|11
1647444300000|2022-03-16 15:25:00|2543.2|2539.2|2543.3|2539.3|2543.3|2539.3|2543|2539|1
1647444320000|2022-03-16 15:25:20|2543|2539|2542|2538|2543|2539|2542|2538|1
1647444330000|2022-03-16 15:25:30|2542.2|2538.2|2543|2539|2543|2539|2542.2|2538.2|2
1647444340000|2022-03-16 15:25:40|||||||||3
1647444370000|2022-03-16 15:26:10|2543.2|2539.2|2543.8|2539.8|2543.8|2539.8|2543.2|2539.2|3
1647444390000|2022-03-16 15:26:30|2543.5|2539.5|2543.3|2539.3|2543.5|2539.5|2543.3|2539.3|2
1647444400000|2022-03-16 15:26:40|2543|2539|2542.2|2538.2|2543|2539|2542.2|2538.2|3
1647444410000|2022-03-16 15:26:50|2542|2538|2542|2538|2542|2538|2542|2538|1
1647444430000|2022-03-16 15:27:10|2541.7|2537.7|2541.7|2537.7|2542|2538|2541.7|2537.7|2
1647444440000|2022-03-16 15:27:20|2542|2538|2542|2538|2542.2|2538.2|2541.7|2537.7|1
1647444480000|2022-03-16 15:28:00|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|0
1647444500000|2022-03-16 15:28:20|2541.8|2537.8|2541.7|2537.7|2542|2538|2541.7|2537.7|0
1647444520000|2022-03-16 15:28:40|2541.2|2537.2|2541.5|2537.5|2541.7|2537.7|2541.2|2537.2|1
1647444530000|2022-03-16 15:28:50|2542|2538|2542|2538|2542|2538|2542|2538|1
1647444540000|2022-03-16 15:29:00|2542.2|2538.2|2543|2539|2543.8|2539.8|2542.2|2538.2|9
1647444550000|2022-03-16 15:29:10|2543.5|2539.5|2543.3|2539.3|2543.8|2539.8|2543.3|2539.3|1
1647444560000|2022-03-16 15:29:20|2543.2|2539.2|2543|2539|2543.2|2539.2|2543|2539|0
1647444580000|2022-03-16 15:29:40|||||||||1
1647444590000|2022-03-16 15:29:50|||||||||1
1647444600000|2022-03-16 15:30:00|2542.5|2538.5|2541|2537|2542.5|2538.5|2541|2537|5
1647444610000|2022-03-16 15:30:10|2542|2538|2542|2538|2542|2538|2542|2538|4
1647444620000|2022-03-16 15:30:20|||||||||34
1647444630000|2022-03-16 15:30:30|2541|2537|2540.5|2536.5|2541|2537|2540.5|2536.5|3
1647444640000|2022-03-16 15:30:40|2540.7|2536.7|2542.2|2538.2|2542.2|2538.2|2540.7|2536.7|10
1647444660000|2022-03-16 15:31:00|||||||||1
1647444670000|2022-03-16 15:31:10|2542.8|2538.8|2542.2|2538.2|2542.8|2538.8|2542.2|2538.2|8
1647444690000|2022-03-16 15:31:30|||||||||5
1647444700000|2022-03-16 15:31:40|2543|2539|2543|2539|2543|2539|2543|2539|4
1647444720000|2022-03-16 15:32:00|2543.2|2539.2|2544|2540|2544.2|2540.2|2543.2|2539.2|8
1647444740000|2022-03-16 15:32:20|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|1
1647444750000|2022-03-16 15:32:30|2544|2540|2544|2540|2544|2540|2544|2540|2
1647444760000|2022-03-16 15:32:40|||||||||3
1647444770000|2022-03-16 15:32:50|2541.7|2537.7|2542.2|2538.2|2542.2|2538.2|2541.7|2537.7|13
1647444780000|2022-03-16 15:33:00|2542|2538|2541.5|2537.5|2542|2538|2541.5|2537.5|3
1647444790000|2022-03-16 15:33:10|2541.7|2537.7|2541.7|2537.7|2542|2538|2541.7|2537.7|2
1647444800000|2022-03-16 15:33:20|||||||||2
1647444810000|2022-03-16 15:33:30|2541.5|2537.5|2542.2|2538.2|2542.2|2538.2|2541.2|2537.2|5
1647444820000|2022-03-16 15:33:40|2542|2538|2541.7|2537.7|2542|2538|2541.7|2537.7|2
1647444830000|2022-03-16 15:33:50|2541.5|2537.5|2541.2|2537.2|2541.5|2537.5|2541.2|2537.2|3
1647444840000|2022-03-16 15:34:00|2541.5|2537.5|2541.2|2537.2|2541.8|2537.8|2541.2|2537.2|3
1647444860000|2022-03-16 15:34:20|2543|2539|2543|2539|2543|2539|2542.2|2538.2|4
1647444870000|2022-03-16 15:34:30|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|3
1647444880000|2022-03-16 15:34:40|2542.5|2538.5|2542.7|2538.7|2542.7|2538.7|2542.5|2538.5|3
1647444890000|2022-03-16 15:34:50|2543.2|2539.2|2543.7|2539.7|2543.7|2539.7|2543.2|2539.2|4
1647444900000|2022-03-16 15:35:00|2544.2|2540.2|2544|2540|2544.2|2540.2|2544|2540|5
1647444910000|2022-03-16 15:35:10|2543.7|2539.7|2543.7|2539.7|2544|2540|2543.5|2539.5|5
1647444920000|2022-03-16 15:35:20|2543.2|2539.2|2543.7|2539.7|2543.7|2539.7|2543.2|2539.2|6
1647444930000|2022-03-16 15:35:30|2543.2|2539.2|2543.5|2539.5|2543.7|2539.7|2543.2|2539.2|2
1647444940000|2022-03-16 15:35:40|2543.7|2539.7|2543.7|2539.7|2544.2|2540.2|2543.7|2539.7|2
1647444950000|2022-03-16 15:35:50|2543.5|2539.5|2544|2540|2544.2|2540.2|2543.5|2539.5|4
1647444960000|2022-03-16 15:36:00|2543.7|2539.7|2544|2540|2544.2|2540.2|2543.7|2539.7|3
1647444970000|2022-03-16 15:36:10|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.2|2539.2|8
1647444980000|2022-03-16 15:36:20|2543.2|2539.2|2544.2|2540.2|2544.2|2540.2|2543.2|2539.2|4
1647444990000|2022-03-16 15:36:30|2543.7|2539.7|2543.7|2539.7|2544.2|2540.2|2543.2|2539.2|3
1647445000000|2022-03-16 15:36:40|2543.5|2539.5|2543.7|2539.7|2544|2540|2543.5|2539.5|2
1647445010000|2022-03-16 15:36:50|2544.2|2540.2|2543.7|2539.7|2544.2|2540.2|2543.7|2539.7|3
1647445020000|2022-03-16 15:37:00|2543.5|2539.5|2544.2|2540.2|2544.7|2540.7|2543.5|2539.5|6
1647445030000|2022-03-16 15:37:10|2544|2540|2543.7|2539.7|2544|2540|2543.7|2539.7|4
1647445040000|2022-03-16 15:37:20|2544|2540|2544|2540|2544.2|2540.2|2543.2|2539.2|9
1647445050000|2022-03-16 15:37:30|2544.2|2540.2|2543.7|2539.7|2544.2|2540.2|2543.7|2539.7|1
1647445060000|2022-03-16 15:37:40|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|0
1647445090000|2022-03-16 15:38:10|2543|2539|2543|2539|2543|2539|2543|2539|2
1647445100000|2022-03-16 15:38:20|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2
1647445110000|2022-03-16 15:38:30|2543.7|2539.7|2544.2|2540.2|2544.2|2540.2|2543.7|2539.7|11
1647445120000|2022-03-16 15:38:40|2544|2540|2544|2540|2544|2540|2544|2540|3
1647445130000|2022-03-16 15:38:50|2544.8|2540.8|2545.5|2541.5|2545.5|2541.5|2544.8|2540.8|9
1647445140000|2022-03-16 15:39:00|||||||||4
1647445150000|2022-03-16 15:39:10|2545.2|2541.2|2545.2|2541.2|2545.5|2541.5|2545.2|2541.2|2
1647445160000|2022-03-16 15:39:20|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|5
1647445180000|2022-03-16 15:39:40|2544.7|2540.7|2545|2541|2545.2|2541.2|2544.7|2540.7|3
1647445190000|2022-03-16 15:39:50|2544.7|2540.7|2545.2|2541.2|2546.2|2542.2|2544.7|2540.7|10
1647445200000|2022-03-16 15:40:00|2545|2541|2545.2|2541.2|2546|2542|2545|2541|4
1647445210000|2022-03-16 15:40:10|2545|2541|2543.7|2539.7|2545|2541|2543.7|2539.7|4
1647445220000|2022-03-16 15:40:20|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|1
1647445230000|2022-03-16 15:40:30|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|0
1647445240000|2022-03-16 15:40:40|2543.8|2539.8|2544.3|2540.3|2544.3|2540.3|2543.3|2539.3|2
1647445250000|2022-03-16 15:40:50|2543.8|2539.8|2543.5|2539.5|2544|2540|2543.3|2539.3|2
1647445260000|2022-03-16 15:41:00|2543.8|2539.8|2544|2540|2544|2540|2543.5|2539.5|7
1647445270000|2022-03-16 15:41:10|2543.8|2539.8|2543.5|2539.5|2543.8|2539.8|2543.5|2539.5|3
1647445280000|2022-03-16 15:41:20|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|1
1647445290000|2022-03-16 15:41:30|||||||||6
1647445320000|2022-03-16 15:42:00|2546|2542|2545.5|2541.5|2546.5|2542.5|2545.3|2541.3|22
1647445330000|2022-03-16 15:42:10|2545.8|2541.8|2545.3|2541.3|2545.8|2541.8|2545.3|2541.3|3
1647445370000|2022-03-16 15:42:50|||||||||1
1647445380000|2022-03-16 15:43:00|2545.5|2541.5|2545.3|2541.3|2545.5|2541.5|2545.3|2541.3|6
1647445390000|2022-03-16 15:43:10|||||||||2
1647445410000|2022-03-16 15:43:30|2545|2541|2545|2541|2545|2541|2545|2541|0
1647445420000|2022-03-16 15:43:40|||||||||12
1647445430000|2022-03-16 15:43:50|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2
1647445440000|2022-03-16 15:44:00|2545|2541|2545|2541|2545|2541|2545|2541|0
1647445460000|2022-03-16 15:44:20|||||||||1
1647445540000|2022-03-16 15:45:40|||||||||2
1647445590000|2022-03-16 15:46:30|||||||||4
1647445610000|2022-03-16 15:46:50|||||||||2
1647445620000|2022-03-16 15:47:00|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.5|2541.5|15
1647445630000|2022-03-16 15:47:10|2545|2541|2544|2540|2545|2541|2544|2540|19
1647445640000|2022-03-16 15:47:20|2543.8|2539.8|2543.5|2539.5|2543.8|2539.8|2543.5|2539.5|4
1647445650000|2022-03-16 15:47:30|2543.3|2539.3|2542.8|2538.8|2543.3|2539.3|2542.8|2538.8|0
1647445660000|2022-03-16 15:47:40|2542.5|2538.5|2543|2539|2543.3|2539.3|2542.5|2538.5|0
1647445670000|2022-03-16 15:47:50|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|0
1647445680000|2022-03-16 15:48:00|2543.3|2539.3|2542.8|2538.8|2544.3|2540.3|2542.3|2538.3|14
1647445690000|2022-03-16 15:48:10|2543|2539|2542.8|2538.8|2543.3|2539.3|2542.8|2538.8|0
1647445700000|2022-03-16 15:48:20|||||||||1
1647445710000|2022-03-16 15:48:30|2542.5|2538.5|2542.3|2538.3|2542.5|2538.5|2542.3|2538.3|2
1647445720000|2022-03-16 15:48:40|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|4
1647445730000|2022-03-16 15:48:50|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|1
1647445740000|2022-03-16 15:49:00|2543|2539|2544.3|2540.3|2544.3|2540.3|2542.8|2538.8|12
1647445750000|2022-03-16 15:49:10|2544|2540|2541.5|2537.5|2544|2540|2541.5|2537.5|29
1647445760000|2022-03-16 15:49:20|2541.8|2537.8|2542|2538|2542|2538|2541.8|2537.8|2
1647445780000|2022-03-16 15:49:40|2542.3|2538.3|2542.8|2538.8|2543.3|2539.3|2542.3|2538.3|14
1647445790000|2022-03-16 15:49:50|2542.3|2538.3|2541.8|2537.8|2542.3|2538.3|2541.8|2537.8|5
1647445800000|2022-03-16 15:50:00|2541.3|2537.3|2540.3|2536.3|2541.3|2537.3|2540|2536|2
1647445820000|2022-03-16 15:50:20|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|3
1647445840000|2022-03-16 15:50:40|2539|2535|2539|2535|2539|2535|2539|2535|0
1647445850000|2022-03-16 15:50:50|2539.7|2535.7|2540.3|2536.3|2540.3|2536.3|2539.7|2535.7|5
1647445860000|2022-03-16 15:51:00|2540|2536|2541.8|2537.8|2542|2538|2540|2536|13
1647445870000|2022-03-16 15:51:10|2541.3|2537.3|2541.8|2537.8|2542|2538|2541.3|2537.3|2
1647445880000|2022-03-16 15:51:20|2541.5|2537.5|2541|2537|2541.5|2537.5|2541|2537|1
1647445890000|2022-03-16 15:51:30|2540.5|2536.5|2540.8|2536.8|2540.8|2536.8|2540.5|2536.5|1
1647445900000|2022-03-16 15:51:40|2540.5|2536.5|2540.3|2536.3|2540.5|2536.5|2540.3|2536.3|1
1647445910000|2022-03-16 15:51:50|2540|2536|2540|2536|2540|2536|2540|2536|4
1647445920000|2022-03-16 15:52:00|2540.3|2536.3|2541|2537|2541.8|2537.8|2540.3|2536.3|25
1647445930000|2022-03-16 15:52:10|2541.3|2537.3|2541|2537|2541.3|2537.3|2541|2537|2
1647445940000|2022-03-16 15:52:20|2541.3|2537.3|2541.3|2537.3|2541.5|2537.5|2541.3|2537.3|1
1647445950000|2022-03-16 15:52:30|2541|2537|2541|2537|2541|2537|2541|2537|0
1647445970000|2022-03-16 15:52:50|2540.5|2536.5|2541.8|2537.8|2541.8|2537.8|2540|2536|10
1647445980000|2022-03-16 15:53:00|||||||||3
1647446020000|2022-03-16 15:53:40|2542.3|2538.3|2542.5|2538.5|2542.5|2538.5|2542.3|2538.3|6
1647446030000|2022-03-16 15:53:50|2543|2539|2543|2539|2543.3|2539.3|2543|2539|8
1647446040000|2022-03-16 15:54:00|||||||||2
1647446070000|2022-03-16 15:54:30|2543.3|2539.3|2543.8|2539.8|2543.8|2539.8|2543.3|2539.3|2
1647446080000|2022-03-16 15:54:40|2543.5|2539.5|2542.8|2538.8|2543.5|2539.5|2542.8|2538.8|1
1647446110000|2022-03-16 15:55:10|2543.3|2539.3|2543|2539|2543.8|2539.8|2543|2539|11
1647446120000|2022-03-16 15:55:20|2543.3|2539.3|2544|2540|2544.3|2540.3|2543.3|2539.3|9
1647446130000|2022-03-16 15:55:30|2543.8|2539.8|2544.3|2540.3|2544.3|2540.3|2543.5|2539.5|2
1647446140000|2022-03-16 15:55:40|2544|2540|2544|2540|2544|2540|2544|2540|0
1647446150000|2022-03-16 15:55:50|2544.5|2540.5|2544|2540|2544.5|2540.5|2544|2540|2
1647446160000|2022-03-16 15:56:00|2544.3|2540.3|2544|2540|2544.8|2540.8|2544|2540|2
1647446170000|2022-03-16 15:56:10|2544.3|2540.3|2543.8|2539.8|2544.3|2540.3|2543.8|2539.8|12
1647446190000|2022-03-16 15:56:30|2544|2540|2543.3|2539.3|2544|2540|2543|2539|2
1647446200000|2022-03-16 15:56:40|2543|2539|2543|2539|2543|2539|2543|2539|1
1647446220000|2022-03-16 15:57:00|2543.3|2539.3|2546|2542|2546|2542|2543.3|2539.3|7
1647446230000|2022-03-16 15:57:10|2545.8|2541.8|2545.5|2541.5|2546|2542|2545.5|2541.5|0
1647446240000|2022-03-16 15:57:20|2545.8|2541.8|2545.5|2541.5|2545.8|2541.8|2545.5|2541.5|4
1647446270000|2022-03-16 15:57:50|2545|2541|2545.3|2541.3|2545.3|2541.3|2545|2541|4
1647446280000|2022-03-16 15:58:00|2545.5|2541.5|2545.8|2541.8|2545.8|2541.8|2545.5|2541.5|0
1647446290000|2022-03-16 15:58:10|2546|2542|2546|2542|2546|2542|2546|2542|2
1647446310000|2022-03-16 15:58:30|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|0
1647446320000|2022-03-16 15:58:40|2546|2542|2546|2542|2546|2542|2546|2542|3
1647446340000|2022-03-16 15:59:00|2546.8|2542.8|2547|2543|2548.8|2544.8|2546.8|2542.8|16
1647446350000|2022-03-16 15:59:10|2546.8|2542.8|2545.5|2541.5|2546.8|2542.8|2545.5|2541.5|9
1647446370000|2022-03-16 15:59:30|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|1
1647446380000|2022-03-16 15:59:40|2545.5|2541.5|2545|2541|2545.5|2541.5|2545|2541|0
1647446390000|2022-03-16 15:59:50|||||||||9
1647446400000|2022-03-16 16:00:00|2545.8|2541.8|2545.3|2541.3|2545.8|2541.8|2545.3|2541.3|3
1647446410000|2022-03-16 16:00:10|2545.5|2541.5|2544.3|2540.3|2545.5|2541.5|2544.3|2540.3|3
1647446430000|2022-03-16 16:00:30|2544|2540|2543.5|2539.5|2544|2540|2543.5|2539.5|1
1647446440000|2022-03-16 16:00:40|2543.3|2539.3|2543.3|2539.3|2543.5|2539.5|2543.3|2539.3|0
1647446450000|2022-03-16 16:00:50|2544.5|2540.5|2545.3|2541.3|2546|2542|2544.5|2540.5|5
1647446460000|2022-03-16 16:01:00|2545|2541|2545.8|2541.8|2545.8|2541.8|2545|2541|3
1647446470000|2022-03-16 16:01:10|2546|2542|2545.3|2541.3|2546|2542|2545.3|2541.3|2
1647446500000|2022-03-16 16:01:40|2545|2541|2545.8|2541.8|2545.8|2541.8|2545|2541|1
1647446510000|2022-03-16 16:01:50|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|0
1647446520000|2022-03-16 16:02:00|2545.5|2541.5|2545.5|2541.5|2546.3|2542.3|2545.5|2541.5|3
1647446550000|2022-03-16 16:02:30|2545.8|2541.8|2545.8|2541.8|2546|2542|2545.8|2541.8|0
1647446560000|2022-03-16 16:02:40|2546|2542|2545.8|2541.8|2546|2542|2545.8|2541.8|0
1647446570000|2022-03-16 16:02:50|2546|2542|2546|2542|2546|2542|2546|2542|0
1647446580000|2022-03-16 16:03:00|||||||||4
1647446590000|2022-03-16 16:03:10|||||||||1
1647446600000|2022-03-16 16:03:20|||||||||4
1647446610000|2022-03-16 16:03:30|2545.8|2541.8|2545.5|2541.5|2546|2542|2545.3|2541.3|8
1647446620000|2022-03-16 16:03:40|2545.3|2541.3|2544.5|2540.5|2545.3|2541.3|2544.5|2540.5|9
1647446630000|2022-03-16 16:03:50|2544.3|2540.3|2543.8|2539.8|2544.3|2540.3|2543.8|2539.8|7
1647446640000|2022-03-16 16:04:00|2544.3|2540.3|2543.8|2539.8|2544.3|2540.3|2543.8|2539.8|1
1647446670000|2022-03-16 16:04:30|2544|2540|2544.3|2540.3|2544.3|2540.3|2543.7|2539.7|6
1647446680000|2022-03-16 16:04:40|2544|2540|2543.8|2539.8|2544|2540|2543.8|2539.8|2
1647446700000|2022-03-16 16:05:00|2544|2540|2544.3|2540.3|2544.3|2540.3|2544|2540|0
1647446710000|2022-03-16 16:05:10|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|1
1647446730000|2022-03-16 16:05:30|2544|2540|2543.8|2539.8|2544.3|2540.3|2543.8|2539.8|0
1647446740000|2022-03-16 16:05:40|||||||||1
1647446760000|2022-03-16 16:06:00|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2543.8|2539.8|1
1647446770000|2022-03-16 16:06:10|2544|2540|2544|2540|2544|2540|2544|2540|0
1647446800000|2022-03-16 16:06:40|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544|2540|2
1647446810000|2022-03-16 16:06:50|2544|2540|2543.3|2539.3|2544|2540|2543.3|2539.3|3
1647446820000|2022-03-16 16:07:00|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|4
1647446830000|2022-03-16 16:07:10|||||||||1
1647446840000|2022-03-16 16:07:20|2543.5|2539.5|2543.3|2539.3|2543.8|2539.8|2543.3|2539.3|2
1647446850000|2022-03-16 16:07:30|2544.5|2540.5|2543.8|2539.8|2544.5|2540.5|2543.8|2539.8|1
1647446860000|2022-03-16 16:07:40|2544.5|2540.5|2545|2541|2545|2541|2544.5|2540.5|3
1647446870000|2022-03-16 16:07:50|2544.8|2540.8|2544.5|2540.5|2544.8|2540.8|2544.5|2540.5|1
1647446880000|2022-03-16 16:08:00|2544.8|2540.8|2544.5|2540.5|2544.8|2540.8|2544.5|2540.5|12
1647446890000|2022-03-16 16:08:10|2544.8|2540.8|2545.3|2541.3|2545.3|2541.3|2544.8|2540.8|3
1647446900000|2022-03-16 16:08:20|2545|2541|2545.5|2541.5|2545.5|2541.5|2544.8|2540.8|2
1647446910000|2022-03-16 16:08:30|2545|2541|2545|2541|2545|2541|2545|2541|0
1647446920000|2022-03-16 16:08:40|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|1
1647446930000|2022-03-16 16:08:50|2545.3|2541.3|2545|2541|2545.3|2541.3|2545|2541|1
1647446940000|2022-03-16 16:09:00|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|1
1647446950000|2022-03-16 16:09:10|2545|2541|2544.3|2540.3|2545|2541|2544.3|2540.3|7
1647446960000|2022-03-16 16:09:20|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|1
1647446970000|2022-03-16 16:09:30|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2
1647447000000|2022-03-16 16:10:00|2544|2540|2544|2540|2544|2540|2544|2540|0
1647447010000|2022-03-16 16:10:10|2543.8|2539.8|2541.3|2537.3|2543.8|2539.8|2541.3|2537.3|17
1647447030000|2022-03-16 16:10:30|2541|2537|2541|2537|2541.3|2537.3|2541|2537|2
1647447040000|2022-03-16 16:10:40|2540.8|2536.8|2541|2537|2541|2537|2540.8|2536.8|1
1647447060000|2022-03-16 16:11:00|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|1
1647447070000|2022-03-16 16:11:10|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|0
1647447080000|2022-03-16 16:11:20|2540.5|2536.5|2540.3|2536.3|2540.5|2536.5|2540.3|2536.3|2
1647447090000|2022-03-16 16:11:30|2540.5|2536.5|2541|2537|2541|2537|2540.5|2536.5|1
1647447100000|2022-03-16 16:11:40|2541.8|2537.8|2542|2538|2542.3|2538.3|2541.8|2537.8|4
1647447110000|2022-03-16 16:11:50|||||||||1
1647447130000|2022-03-16 16:12:10|2541.5|2537.5|2541.3|2537.3|2541.5|2537.5|2541.3|2537.3|1
1647447140000|2022-03-16 16:12:20|2541|2537|2541|2537|2541|2537|2541|2537|0
1647447150000|2022-03-16 16:12:30|2540.8|2536.8|2540|2536|2540.8|2536.8|2540|2536|0
1647447160000|2022-03-16 16:12:40|2540.3|2536.3|2541|2537|2541|2537|2540.3|2536.3|3
1647447170000|2022-03-16 16:12:50|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|1
1647447180000|2022-03-16 16:13:00|2541|2537|2540.3|2536.3|2541|2537|2540.3|2536.3|3
1647447190000|2022-03-16 16:13:10|2540.8|2536.8|2540|2536|2541|2537|2540|2536|6
1647447240000|2022-03-16 16:14:00|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|5
1647447250000|2022-03-16 16:14:10|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|0
1647447270000|2022-03-16 16:14:30|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|1
1647447280000|2022-03-16 16:14:40|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|0
1647447300000|2022-03-16 16:15:00|||||||||1
1647447310000|2022-03-16 16:15:10|2540|2536|2539.8|2535.8|2540|2536|2539.8|2535.8|4
1647447340000|2022-03-16 16:15:40|2540|2536|2538.8|2534.8|2540.3|2536.3|2538.8|2534.8|24
1647447350000|2022-03-16 16:15:50|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.3|2534.3|1
1647447360000|2022-03-16 16:16:00|2538.8|2534.8|2539|2535|2539|2535|2538.5|2534.5|2
1647447370000|2022-03-16 16:16:10|2538.8|2534.8|2538|2534|2538.8|2534.8|2538|2534|5
1647447380000|2022-03-16 16:16:20|2537.8|2533.8|2536.8|2532.8|2537.8|2533.8|2536.8|2532.8|7
1647447390000|2022-03-16 16:16:30|2536.5|2532.5|2536.8|2532.8|2537.3|2533.3|2536.5|2532.5|16
1647447400000|2022-03-16 16:16:40|2537|2533|2538|2534|2538|2534|2536.8|2532.8|3
1647447410000|2022-03-16 16:16:50|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|0
1647447420000|2022-03-16 16:17:00|2537.8|2533.8|2538|2534|2538|2534|2537.8|2533.8|0
1647447430000|2022-03-16 16:17:10|||||||||1
1647447440000|2022-03-16 16:17:20|2538.5|2534.5|2539|2535|2539|2535|2538.5|2534.5|9
1647447450000|2022-03-16 16:17:30|2538.8|2534.8|2539|2535|2539|2535|2538.5|2534.5|3
1647447480000|2022-03-16 16:18:00|2538.3|2534.3|2537.8|2533.8|2538.3|2534.3|2537.3|2533.3|13
1647447490000|2022-03-16 16:18:10|2538|2534|2538|2534|2538|2534|2538|2534|5
1647447500000|2022-03-16 16:18:20|||||||||10
1647447510000|2022-03-16 16:18:30|2537.8|2533.8|2537.3|2533.3|2537.8|2533.8|2537.3|2533.3|1
1647447520000|2022-03-16 16:18:40|2537|2533|2537|2533|2537|2533|2537|2533|1
1647447530000|2022-03-16 16:18:50|2538|2534|2538.3|2534.3|2538.3|2534.3|2537.8|2533.8|4
1647447540000|2022-03-16 16:19:00|2537.5|2533.5|2537.3|2533.3|2537.5|2533.5|2537|2533|4
1647447550000|2022-03-16 16:19:10|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2
1647447560000|2022-03-16 16:19:20|2537.8|2533.8|2537.8|2533.8|2538|2534|2537.8|2533.8|0
1647447570000|2022-03-16 16:19:30|2538|2534|2538|2534|2538|2534|2537.8|2533.8|2
1647447590000|2022-03-16 16:19:50|||||||||1
1647447600000|2022-03-16 16:20:00|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|0
1647447610000|2022-03-16 16:20:10|2538|2534|2538|2534|2538|2534|2538|2534|0
1647447620000|2022-03-16 16:20:20|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|4
1647447630000|2022-03-16 16:20:30|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|1
1647447640000|2022-03-16 16:20:40|2537|2533|2537|2533|2537|2533|2537|2533|0
1647447660000|2022-03-16 16:21:00|2536.8|2532.8|2536.8|2532.8|2537|2533|2536.8|2532.8|3
1647447670000|2022-03-16 16:21:10|2537|2533|2536.8|2532.8|2537|2533|2536.8|2532.8|0
1647447680000|2022-03-16 16:21:20|2537|2533|2536.8|2532.8|2537|2533|2536.8|2532.8|0
1647447720000|2022-03-16 16:22:00|2537|2533|2537|2533|2537|2533|2537|2533|1
1647447750000|2022-03-16 16:22:30|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|0
1647447760000|2022-03-16 16:22:40|||||||||1
1647447780000|2022-03-16 16:23:00|2537.5|2533.5|2538|2534|2538.3|2534.3|2537.5|2533.5|5
1647447790000|2022-03-16 16:23:10|2538.3|2534.3|2538|2534|2538.3|2534.3|2538|2534|1
1647447810000|2022-03-16 16:23:30|2538.3|2534.3|2538|2534|2538.3|2534.3|2538|2534|4
1647447840000|2022-03-16 16:24:00|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|0
1647447850000|2022-03-16 16:24:10|2538|2534|2538|2534|2538|2534|2538|2534|0
1647447860000|2022-03-16 16:24:20|2538.7|2534.7|2540|2536|2540|2536|2538.7|2534.7|7
1647447870000|2022-03-16 16:24:30|2539.8|2535.8|2539.3|2535.3|2539.8|2535.8|2539.3|2535.3|2
1647447880000|2022-03-16 16:24:40|2539|2535|2539|2535|2539|2535|2538.8|2534.8|1
1647447900000|2022-03-16 16:25:00|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2
1647447910000|2022-03-16 16:25:10|2541.3|2537.3|2541|2537|2541.5|2537.5|2541|2537|3
1647447920000|2022-03-16 16:25:20|2541.5|2537.5|2536.3|2532.3|2541.5|2537.5|2536.3|2532.3|11
1647447930000|2022-03-16 16:25:30|2536|2532|2535.3|2531.3|2536|2532|2535.3|2531.3|22
1647447940000|2022-03-16 16:25:40|2535.5|2531.5|2535.5|2531.5|2536.3|2532.3|2535.5|2531.5|6
1647447950000|2022-03-16 16:25:50|2535.3|2531.3|2534.5|2530.5|2536.3|2532.3|2534.5|2530.5|6
1647447960000|2022-03-16 16:26:00|2534|2530|2534.8|2530.8|2534.8|2530.8|2534|2530|3
1647447990000|2022-03-16 16:26:30|||||||||5
1647448000000|2022-03-16 16:26:40|||||||||1
1647448010000|2022-03-16 16:26:50|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|0
1647448020000|2022-03-16 16:27:00|2534|2530|2533.5|2529.5|2534.3|2530.3|2533.5|2529.5|19
1647448030000|2022-03-16 16:27:10|2533|2529|2533|2529|2533|2529|2533|2529|7
1647448040000|2022-03-16 16:27:20|||||||||1
1647448050000|2022-03-16 16:27:30|2533.6|2529.6|2534.3|2530.3|2534.8|2530.8|2533.6|2529.6|17
1647448060000|2022-03-16 16:27:40|2535.3|2531.3|2533.8|2529.8|2535.3|2531.3|2533.3|2529.3|19
1647448070000|2022-03-16 16:27:50|2534|2530|2533.8|2529.8|2534.3|2530.3|2533.8|2529.8|4
1647448080000|2022-03-16 16:28:00|2534|2530|2534|2530|2534.3|2530.3|2534|2530|1
1647448090000|2022-03-16 16:28:10|2533.8|2529.8|2534.8|2530.8|2534.8|2530.8|2533.8|2529.8|2
1647448100000|2022-03-16 16:28:20|2534.3|2530.3|2534.8|2530.8|2534.8|2530.8|2534.3|2530.3|3
1647448110000|2022-03-16 16:28:30|2535|2531|2534.8|2530.8|2535|2531|2534.8|2530.8|1
1647448180000|2022-03-16 16:29:40|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|0
1647448200000|2022-03-16 16:30:00|2536.3|2532.3|2536|2532|2536.3|2532.3|2535.8|2531.8|8
1647448210000|2022-03-16 16:30:10|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|1
1647448260000|2022-03-16 16:31:00|2535.5|2531.5|2535.3|2531.3|2535.5|2531.5|2535.3|2531.3|1
1647448270000|2022-03-16 16:31:10|2535.8|2531.8|2536|2532|2536.8|2532.8|2535.8|2531.8|11
1647448280000|2022-03-16 16:31:20|2536.6|2532.6|2537|2533|2537|2533|2536|2532|6
1647448300000|2022-03-16 16:31:40|2537.8|2533.8|2538|2534|2538|2534|2537.8|2533.8|5
1647448310000|2022-03-16 16:31:50|2538.5|2534.5|2538.3|2534.3|2539.5|2535.5|2538.3|2534.3|6
1647448320000|2022-03-16 16:32:00|2538|2534|2538|2534|2538.3|2534.3|2538|2534|4
1647448350000|2022-03-16 16:32:30|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|0
1647448410000|2022-03-16 16:33:30|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|0
1647448440000|2022-03-16 16:34:00|2537.6|2533.6|2537.5|2533.5|2537.6|2533.6|2537|2533|6
1647448450000|2022-03-16 16:34:10|2537.8|2533.8|2537.3|2533.3|2537.8|2533.8|2537.3|2533.3|1
1647448480000|2022-03-16 16:34:40|2537.6|2533.6|2537.8|2533.8|2537.8|2533.8|2537.6|2533.6|4
1647448490000|2022-03-16 16:34:50|2537.5|2533.5|2537.6|2533.6|2537.8|2533.8|2537.3|2533.3|0
1647448500000|2022-03-16 16:35:00|2537.8|2533.8|2538.5|2534.5|2539.5|2535.5|2537.8|2533.8|15
1647448510000|2022-03-16 16:35:10|2538.8|2534.8|2538.8|2534.8|2539.3|2535.3|2538.8|2534.8|8
1647448520000|2022-03-16 16:35:20|2539|2535|2538.8|2534.8|2539|2535|2538.8|2534.8|6
1647448530000|2022-03-16 16:35:30|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|6
1647448540000|2022-03-16 16:35:40|2538|2534|2540.8|2536.8|2540.8|2536.8|2538|2534|7
1647448550000|2022-03-16 16:35:50|2541|2537|2539.3|2535.3|2541|2537|2539.3|2535.3|11
1647448560000|2022-03-16 16:36:00|2540.3|2536.3|2540|2536|2540.8|2536.8|2539.8|2535.8|14
1647448570000|2022-03-16 16:36:10|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|4
1647448580000|2022-03-16 16:36:20|2540.8|2536.8|2540.3|2536.3|2540.8|2536.8|2540.3|2536.3|12
1647448590000|2022-03-16 16:36:30|2540|2536|2540.8|2536.8|2540.8|2536.8|2540|2536|7
1647448600000|2022-03-16 16:36:40|2541|2537|2540.8|2536.8|2541|2537|2540.8|2536.8|8
1647448610000|2022-03-16 16:36:50|2541.1|2537.1|2542.3|2538.3|2542.3|2538.3|2541.1|2537.1|9
1647448620000|2022-03-16 16:37:00|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|9
1647448630000|2022-03-16 16:37:10|2543|2539|2542.3|2538.3|2543|2539|2541.8|2537.8|20
1647448640000|2022-03-16 16:37:20|2542|2538|2543|2539|2543.3|2539.3|2542|2538|6
1647448650000|2022-03-16 16:37:30|2543.3|2539.3|2542.3|2538.3|2543.8|2539.8|2542|2538|9
1647448660000|2022-03-16 16:37:40|2543|2539|2544.3|2540.3|2544.3|2540.3|2543|2539|10
1647448670000|2022-03-16 16:37:50|2543.8|2539.8|2544.8|2540.8|2544.8|2540.8|2543.8|2539.8|22
1647448680000|2022-03-16 16:38:00|2544.6|2540.6|2544.8|2540.8|2544.8|2540.8|2544.3|2540.3|8
1647448690000|2022-03-16 16:38:10|2544.6|2540.6|2545.3|2541.3|2545.3|2541.3|2544.3|2540.3|88
1647448700000|2022-03-16 16:38:20|2545.8|2541.8|2545.8|2541.8|2546.1|2542.1|2545.6|2541.6|12
1647448710000|2022-03-16 16:38:30|2545.6|2541.6|2545.8|2541.8|2545.8|2541.8|2545.6|2541.6|4
1647448720000|2022-03-16 16:38:40|2546.1|2542.1|2544.8|2540.8|2546.3|2542.3|2544.8|2540.8|13
1647448730000|2022-03-16 16:38:50|2545.3|2541.3|2545.3|2541.3|2545.8|2541.8|2545.3|2541.3|1
1647448740000|2022-03-16 16:39:00|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|11
1647448750000|2022-03-16 16:39:10|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|9
1647448760000|2022-03-16 16:39:20|2546.3|2542.3|2547.8|2543.8|2547.8|2543.8|2546.3|2542.3|4
1647448770000|2022-03-16 16:39:30|2548.1|2544.1|2548.1|2544.1|2548.3|2544.3|2547.1|2543.1|21
1647448780000|2022-03-16 16:39:40|2547.8|2543.8|2548.3|2544.3|2548.3|2544.3|2547.8|2543.8|6
1647448790000|2022-03-16 16:39:50|2547.8|2543.8|2549.8|2545.8|2549.8|2545.8|2547.8|2543.8|7
1647448800000|2022-03-16 16:40:00|||||||||20
1647448810000|2022-03-16 16:40:10|2550.3|2546.3|2550.8|2546.8|2551.5|2547.5|2550.3|2546.3|65
1647448820000|2022-03-16 16:40:20|2551.1|2547.1|2551.6|2547.6|2551.8|2547.8|2550.8|2546.8|19
1647448830000|2022-03-16 16:40:30|2551.8|2547.8|2551.8|2547.8|2552.1|2548.1|2551.8|2547.8|5
1647448840000|2022-03-16 16:40:40|||||||||7
1647448850000|2022-03-16 16:40:50|2552.1|2548.1|2552.3|2548.3|2552.3|2548.3|2551.6|2547.6|5
1647448860000|2022-03-16 16:41:00|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2550.8|2546.8|16
1647448870000|2022-03-16 16:41:10|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|12
1647448880000|2022-03-16 16:41:20|||||||||14
1647448890000|2022-03-16 16:41:30|2551.3|2547.3|2551.8|2547.8|2551.8|2547.8|2551.3|2547.3|6
1647448900000|2022-03-16 16:41:40|2552.1|2548.1|2553.3|2549.3|2553.3|2549.3|2552.1|2548.1|10
1647448910000|2022-03-16 16:41:50|2552.8|2548.8|2552.3|2548.3|2552.8|2548.8|2552.3|2548.3|14
1647448920000|2022-03-16 16:42:00|2552.6|2548.6|2553.3|2549.3|2553.3|2549.3|2552.6|2548.6|8
1647448930000|2022-03-16 16:42:10|||||||||9
1647448940000|2022-03-16 16:42:20|2552.8|2548.8|2552.3|2548.3|2552.8|2548.8|2552.3|2548.3|25
1647448950000|2022-03-16 16:42:30|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|61
1647448960000|2022-03-16 16:42:40|2551.6|2547.6|2552.8|2548.8|2552.8|2548.8|2551.6|2547.6|35
1647448970000|2022-03-16 16:42:50|2553.1|2549.1|2552.1|2548.1|2553.1|2549.1|2551.8|2547.8|7
1647448980000|2022-03-16 16:43:00|2551.8|2547.8|2551.3|2547.3|2552.3|2548.3|2551.3|2547.3|11
1647448990000|2022-03-16 16:43:10|2550.8|2546.8|2551.1|2547.1|2551.3|2547.3|2550.8|2546.8|3
1647449000000|2022-03-16 16:43:20|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|7
1647449010000|2022-03-16 16:43:30|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|10
1647449020000|2022-03-16 16:43:40|2552.3|2548.3|2552.3|2548.3|2552.6|2548.6|2552.3|2548.3|10
1647449030000|2022-03-16 16:43:50|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|10
1647449040000|2022-03-16 16:44:00|2553.3|2549.3|2552.1|2548.1|2553.3|2549.3|2551.8|2547.8|36
1647449050000|2022-03-16 16:44:10|||||||||29
1647449060000|2022-03-16 16:44:20|2551.8|2547.8|2551.8|2547.8|2553.3|2549.3|2551.3|2547.3|16
1647449070000|2022-03-16 16:44:30|2551.3|2547.3|2553.3|2549.3|2553.3|2549.3|2551.3|2547.3|51
1647449080000|2022-03-16 16:44:40|2553.1|2549.1|2552.8|2548.8|2553.1|2549.1|2552.8|2548.8|12
1647449090000|2022-03-16 16:44:50|2553.1|2549.1|2553.6|2549.6|2553.6|2549.6|2553.1|2549.1|28
1647449100000|2022-03-16 16:45:00|2553.3|2549.3|2552.8|2548.8|2553.3|2549.3|2552.8|2548.8|17
1647449110000|2022-03-16 16:45:10|2552.3|2548.3|2551.3|2547.3|2552.3|2548.3|2550.6|2546.6|16
1647449120000|2022-03-16 16:45:20|2551.8|2547.8|2550.8|2546.8|2552.3|2548.3|2550.3|2546.3|17
1647449130000|2022-03-16 16:45:30|2551.1|2547.1|2551.3|2547.3|2551.3|2547.3|2551.1|2547.1|15
1647449140000|2022-03-16 16:45:40|||||||||8
1647449150000|2022-03-16 16:45:50|||||||||6
1647449160000|2022-03-16 16:46:00|2551.6|2547.6|2551.3|2547.3|2551.6|2547.6|2551.3|2547.3|11
1647449170000|2022-03-16 16:46:10|2551.8|2547.8|2551.6|2547.6|2552.3|2548.3|2551.6|2547.6|10
1647449180000|2022-03-16 16:46:20|2551.3|2547.3|2551.8|2547.8|2551.8|2547.8|2551.3|2547.3|31
1647449190000|2022-03-16 16:46:30|2552.8|2548.8|2551.8|2547.8|2552.8|2548.8|2551.8|2547.8|16
1647449200000|2022-03-16 16:46:40|||||||||7
1647449210000|2022-03-16 16:46:50|||||||||11
1647449220000|2022-03-16 16:47:00|2552.1|2548.1|2551.8|2547.8|2552.1|2548.1|2551.8|2547.8|20
1647449230000|2022-03-16 16:47:10|||||||||6
1647449240000|2022-03-16 16:47:20|||||||||12
1647449250000|2022-03-16 16:47:30|||||||||15
1647449260000|2022-03-16 16:47:40|2550.8|2546.8|2550.8|2546.8|2551.6|2547.6|2550.8|2546.8|20
1647449270000|2022-03-16 16:47:50|2549.3|2545.3|2548.8|2544.8|2549.8|2545.8|2548.8|2544.8|23
1647449280000|2022-03-16 16:48:00|2549.6|2545.6|2548.8|2544.8|2550.1|2546.1|2548.8|2544.8|21
1647449290000|2022-03-16 16:48:10|2548.3|2544.3|2548.8|2544.8|2548.8|2544.8|2548.3|2544.3|19
1647449300000|2022-03-16 16:48:20|2549.3|2545.3|2548.8|2544.8|2549.3|2545.3|2548.8|2544.8|42
1647449310000|2022-03-16 16:48:30|||||||||18
1647449320000|2022-03-16 16:48:40|2549.1|2545.1|2547.8|2543.8|2549.1|2545.1|2547.8|2543.8|46
1647449330000|2022-03-16 16:48:50|2548.3|2544.3|2548.8|2544.8|2548.8|2544.8|2548.3|2544.3|22
1647449340000|2022-03-16 16:49:00|2549.8|2545.8|2548.8|2544.8|2549.8|2545.8|2548.8|2544.8|13
1647449350000|2022-03-16 16:49:10|2549.3|2545.3|2549.8|2545.8|2549.8|2545.8|2549.3|2545.3|16
1647449360000|2022-03-16 16:49:20|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|17
1647449370000|2022-03-16 16:49:30|||||||||24
1647449380000|2022-03-16 16:49:40|||||||||30
1647449390000|2022-03-16 16:49:50|2544.1|2540.1|2544.8|2540.8|2545.8|2541.8|2544.1|2540.1|117
1647449400000|2022-03-16 16:50:00|2544.3|2540.3|2541.8|2537.8|2544.3|2540.3|2541.1|2537.1|87
1647449410000|2022-03-16 16:50:10|2541.1|2537.1|2541.6|2537.6|2541.6|2537.6|2541.1|2537.1|36
1647449420000|2022-03-16 16:50:20|2542.1|2538.1|2542.3|2538.3|2542.8|2538.8|2542.1|2538.1|3
1647449430000|2022-03-16 16:50:30|2542.1|2538.1|2543.3|2539.3|2543.6|2539.6|2542.1|2538.1|8
1647449440000|2022-03-16 16:50:40|2543.6|2539.6|2543.1|2539.1|2543.6|2539.6|2543.1|2539.1|2
1647449450000|2022-03-16 16:50:50|||||||||1
1647449460000|2022-03-16 16:51:00|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|25
1647449470000|2022-03-16 16:51:10|2543.1|2539.1|2542.3|2538.3|2543.1|2539.1|2542.3|2538.3|2
1647449480000|2022-03-16 16:51:20|2542.6|2538.6|2542.6|2538.6|2543.1|2539.1|2542.6|2538.6|4
1647449490000|2022-03-16 16:51:30|2542.3|2538.3|2542.1|2538.1|2542.6|2538.6|2542.1|2538.1|5
1647449500000|2022-03-16 16:51:40|2541.8|2537.8|2540.3|2536.3|2541.8|2537.8|2540.3|2536.3|17
1647449510000|2022-03-16 16:51:50|2539.8|2535.8|2539.1|2535.1|2539.8|2535.8|2539.1|2535.1|13
1647449520000|2022-03-16 16:52:00|2539.9|2535.9|2541.6|2537.6|2542.6|2538.6|2539.9|2535.9|14
1647449530000|2022-03-16 16:52:10|2541.3|2537.3|2541.6|2537.6|2541.8|2537.8|2541.3|2537.3|7
1647449540000|2022-03-16 16:52:20|2541.3|2537.3|2541.8|2537.8|2541.8|2537.8|2541.3|2537.3|6
1647449550000|2022-03-16 16:52:30|2541.6|2537.6|2541.8|2537.8|2542.1|2538.1|2541.3|2537.3|7
1647449560000|2022-03-16 16:52:40|2541.6|2537.6|2541.8|2537.8|2541.8|2537.8|2541.3|2537.3|2
1647449570000|2022-03-16 16:52:50|||||||||1
1647449580000|2022-03-16 16:53:00|||||||||3
1647449640000|2022-03-16 16:54:00|||||||||2
1647449670000|2022-03-16 16:54:30|2542.1|2538.1|2542.3|2538.3|2542.3|2538.3|2542.1|2538.1|4
1647449680000|2022-03-16 16:54:40|||||||||3
1647449690000|2022-03-16 16:54:50|||||||||3
1647449700000|2022-03-16 16:55:00|||||||||11
1647449720000|2022-03-16 16:55:20|||||||||5
1647449730000|2022-03-16 16:55:30|||||||||1
1647449740000|2022-03-16 16:55:40|||||||||6
1647449750000|2022-03-16 16:55:50|2541.8|2537.8|2541.1|2537.1|2541.8|2537.8|2541.1|2537.1|2
1647449760000|2022-03-16 16:56:00|||||||||7
1647449780000|2022-03-16 16:56:20|||||||||1
1647449800000|2022-03-16 16:56:40|2540.6|2536.6|2540.3|2536.3|2540.6|2536.6|2540.3|2536.3|4
1647449810000|2022-03-16 16:56:50|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|1
1647449820000|2022-03-16 16:57:00|2539.8|2535.8|2538.8|2534.8|2539.8|2535.8|2538.8|2534.8|17
1647449830000|2022-03-16 16:57:10|||||||||1
1647449840000|2022-03-16 16:57:20|2538.6|2534.6|2538.3|2534.3|2538.6|2534.6|2538.1|2534.1|3
1647449880000|2022-03-16 16:58:00|2538.8|2534.8|2539.1|2535.1|2539.1|2535.1|2538.8|2534.8|1
1647449890000|2022-03-16 16:58:10|||||||||2
1647449920000|2022-03-16 16:58:40|2538.8|2534.8|2538.1|2534.1|2538.8|2534.8|2538.1|2534.1|1
1647449940000|2022-03-16 16:59:00|||||||||8
1647449960000|2022-03-16 16:59:20|2537.6|2533.6|2537.1|2533.1|2537.6|2533.6|2537.1|2533.1|6
1647449970000|2022-03-16 16:59:30|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|1
1647449980000|2022-03-16 16:59:40|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|1
1647450000000|2022-03-16 17:00:00|2536.1|2532.1|2537.6|2533.6|2537.6|2533.6|2536.1|2532.1|6
1647450010000|2022-03-16 17:00:10|2537.1|2533.1|2536.6|2532.6|2537.1|2533.1|2536.6|2532.6|1
1647450020000|2022-03-16 17:00:20|2537.1|2533.1|2537.6|2533.6|2537.6|2533.6|2537.1|2533.1|4
1647450030000|2022-03-16 17:00:30|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|0
1647450060000|2022-03-16 17:01:00|2538.1|2534.1|2538.3|2534.3|2538.3|2534.3|2538.1|2534.1|4
1647450070000|2022-03-16 17:01:10|2538.1|2534.1|2538.3|2534.3|2538.3|2534.3|2538.1|2534.1|10
1647450080000|2022-03-16 17:01:20|||||||||4
1647450090000|2022-03-16 17:01:30|||||||||1
1647450110000|2022-03-16 17:01:50|||||||||1
1647450120000|2022-03-16 17:02:00|||||||||4
1647450130000|2022-03-16 17:02:10|||||||||1
1647450140000|2022-03-16 17:02:20|2538.8|2534.8|2538.3|2534.3|2538.8|2534.8|2538.3|2534.3|10
1647450150000|2022-03-16 17:02:30|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|1
1647450160000|2022-03-16 17:02:40|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|0
1647450170000|2022-03-16 17:02:50|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2
1647450180000|2022-03-16 17:03:00|2538.8|2534.8|2539.1|2535.1|2539.1|2535.1|2538.8|2534.8|5
1647450210000|2022-03-16 17:03:30|||||||||5
1647450220000|2022-03-16 17:03:40|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2
1647450240000|2022-03-16 17:04:00|2538.8|2534.8|2539.1|2535.1|2539.1|2535.1|2538.8|2534.8|1
1647450310000|2022-03-16 17:05:10|2539.6|2535.6|2538.8|2534.8|2539.6|2535.6|2538.8|2534.8|14
1647450320000|2022-03-16 17:05:20|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|3
1647450330000|2022-03-16 17:05:30|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|0
1647450350000|2022-03-16 17:05:50|2538.3|2534.3|2538.8|2534.8|2538.8|2534.8|2538.3|2534.3|1
1647450370000|2022-03-16 17:06:10|2538.3|2534.3|2538.6|2534.6|2538.6|2534.6|2538.3|2534.3|0
1647450390000|2022-03-16 17:06:30|2538.3|2534.3|2538.6|2534.6|2538.6|2534.6|2538.3|2534.3|2
1647450400000|2022-03-16 17:06:40|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|1
1647450410000|2022-03-16 17:06:50|2538.6|2534.6|2539.3|2535.3|2539.3|2535.3|2538.6|2534.6|1
1647450420000|2022-03-16 17:07:00|||||||||6
1647450430000|2022-03-16 17:07:10|||||||||1
1647450450000|2022-03-16 17:07:30|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|10
1647450460000|2022-03-16 17:07:40|||||||||1
1647450470000|2022-03-16 17:07:50|||||||||1
1647450480000|2022-03-16 17:08:00|2537.8|2533.8|2537.6|2533.6|2537.8|2533.8|2537.6|2533.6|10
1647450490000|2022-03-16 17:08:10|2538.1|2534.1|2538.3|2534.3|2538.3|2534.3|2538.1|2534.1|2
1647450500000|2022-03-16 17:08:20|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|1
1647450510000|2022-03-16 17:08:30|2538.3|2534.3|2538.8|2534.8|2538.8|2534.8|2538.3|2534.3|3
1647450550000|2022-03-16 17:09:10|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|0
1647450590000|2022-03-16 17:09:50|||||||||1
1647450610000|2022-03-16 17:10:10|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|0
1647450620000|2022-03-16 17:10:20|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|1
1647450630000|2022-03-16 17:10:30|||||||||1
1647450640000|2022-03-16 17:10:40|2538.3|2534.3|2536.4|2532.4|2539.1|2535.1|2536.3|2532.3|27
1647450650000|2022-03-16 17:10:50|2536.6|2532.6|2536.1|2532.1|2536.8|2532.8|2536.1|2532.1|10
1647450660000|2022-03-16 17:11:00|2536.3|2532.3|2536.8|2532.8|2536.8|2532.8|2536.3|2532.3|2
1647450670000|2022-03-16 17:11:10|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|0
1647450680000|2022-03-16 17:11:20|2537.6|2533.6|2537.1|2533.1|2537.6|2533.6|2537.1|2533.1|1
1647450710000|2022-03-16 17:11:50|2537.3|2533.3|2537.6|2533.6|2537.6|2533.6|2537.3|2533.3|1
1647450720000|2022-03-16 17:12:00|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|1
1647450740000|2022-03-16 17:12:20|2537.4|2533.4|2536.8|2532.8|2537.4|2533.4|2536.8|2532.8|13
1647450750000|2022-03-16 17:12:30|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|10
1647450760000|2022-03-16 17:12:40|||||||||14
1647450770000|2022-03-16 17:12:50|||||||||1
1647450780000|2022-03-16 17:13:00|||||||||2
1647450790000|2022-03-16 17:13:10|||||||||10
1647450800000|2022-03-16 17:13:20|2536.6|2532.6|2536.8|2532.8|2536.8|2532.8|2536.6|2532.6|1
1647450820000|2022-03-16 17:13:40|||||||||13
1647450860000|2022-03-16 17:14:20|2537.1|2533.1|2537.1|2533.1|2537.3|2533.3|2537.1|2533.1|4
1647450870000|2022-03-16 17:14:30|2536.8|2532.8|2536.3|2532.3|2537.1|2533.1|2536.3|2532.3|27
1647450880000|2022-03-16 17:14:40|2536.6|2532.6|2536.1|2532.1|2536.6|2532.6|2536.1|2532.1|17
1647450930000|2022-03-16 17:15:30|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|0
1647450940000|2022-03-16 17:15:40|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|0
1647450950000|2022-03-16 17:15:50|||||||||4
1647450980000|2022-03-16 17:16:20|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|5
1647450990000|2022-03-16 17:16:30|||||||||2
1647451010000|2022-03-16 17:16:50|||||||||1
1647451020000|2022-03-16 17:17:00|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|8
1647451050000|2022-03-16 17:17:30|2537.8|2533.8|2536.1|2532.1|2537.8|2533.8|2535.8|2531.8|6
1647451060000|2022-03-16 17:17:40|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|8
1647451080000|2022-03-16 17:18:00|2535.3|2531.3|2535.1|2531.1|2535.3|2531.3|2534.8|2530.8|8
1647451090000|2022-03-16 17:18:10|||||||||1
1647451130000|2022-03-16 17:18:50|||||||||2
1647451140000|2022-03-16 17:19:00|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|1
1647451150000|2022-03-16 17:19:10|2535.6|2531.6|2535.8|2531.8|2535.8|2531.8|2535.6|2531.6|1
1647451170000|2022-03-16 17:19:30|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|0
1647451200000|2022-03-16 17:20:00|2535.8|2531.8|2536.6|2532.6|2536.6|2532.6|2535.8|2531.8|3
1647451210000|2022-03-16 17:20:10|2536.3|2532.3|2535.6|2531.6|2536.3|2532.3|2535.6|2531.6|2
1647451240000|2022-03-16 17:20:40|2535.3|2531.3|2535.1|2531.1|2535.3|2531.3|2534.8|2530.8|2
1647451250000|2022-03-16 17:20:50|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|1
1647451260000|2022-03-16 17:21:00|2535.1|2531.1|2534.8|2530.8|2535.1|2531.1|2534.6|2530.6|1
1647451270000|2022-03-16 17:21:10|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|0
1647451280000|2022-03-16 17:21:20|||||||||1
1647451310000|2022-03-16 17:21:50|||||||||5
1647451320000|2022-03-16 17:22:00|2535.1|2531.1|2535.3|2531.3|2535.3|2531.3|2534.8|2530.8|4
1647451340000|2022-03-16 17:22:20|2535.6|2531.6|2535.3|2531.3|2535.6|2531.6|2535.3|2531.3|0
1647451350000|2022-03-16 17:22:30|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|0
1647451400000|2022-03-16 17:23:20|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.6|2531.6|2
1647451420000|2022-03-16 17:23:40|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|1
1647451430000|2022-03-16 17:23:50|2535.6|2531.6|2535.1|2531.1|2535.6|2531.6|2534.8|2530.8|6
1647451450000|2022-03-16 17:24:10|2534.8|2530.8|2534.1|2530.1|2535.1|2531.1|2534.1|2530.1|12
1647451460000|2022-03-16 17:24:20|2534.8|2530.8|2534.6|2530.6|2534.8|2530.8|2534.6|2530.6|2
1647451470000|2022-03-16 17:24:30|2534.3|2530.3|2534.1|2530.1|2534.3|2530.3|2534.1|2530.1|1
1647451480000|2022-03-16 17:24:40|2534.6|2530.6|2535.1|2531.1|2535.1|2531.1|2534.1|2530.1|1
1647451500000|2022-03-16 17:25:00|2535.3|2531.3|2535.6|2531.6|2535.6|2531.6|2535.3|2531.3|1
1647451510000|2022-03-16 17:25:10|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2
1647451520000|2022-03-16 17:25:20|2536.8|2532.8|2536.6|2532.6|2536.8|2532.8|2536.6|2532.6|1
1647451530000|2022-03-16 17:25:30|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|1
1647451540000|2022-03-16 17:25:40|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|1
1647451560000|2022-03-16 17:26:00|2536.8|2532.8|2537.8|2533.8|2538.3|2534.3|2536.6|2532.6|5
1647451570000|2022-03-16 17:26:10|2538.1|2534.1|2538.6|2534.6|2538.6|2534.6|2538.1|2534.1|0
1647451580000|2022-03-16 17:26:20|||||||||9
1647451590000|2022-03-16 17:26:30|2538.3|2534.3|2538.1|2534.1|2538.8|2534.8|2538.1|2534.1|31
1647451620000|2022-03-16 17:27:00|2538.3|2534.3|2538.6|2534.6|2538.6|2534.6|2538.3|2534.3|43
1647451640000|2022-03-16 17:27:20|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|1
1647451680000|2022-03-16 17:28:00|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|1
1647451690000|2022-03-16 17:28:10|||||||||1
1647451700000|2022-03-16 17:28:20|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2
1647451710000|2022-03-16 17:28:30|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|0
1647451720000|2022-03-16 17:28:40|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|0
1647451730000|2022-03-16 17:28:50|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.3|2534.3|7
1647451740000|2022-03-16 17:29:00|||||||||18
1647451750000|2022-03-16 17:29:10|||||||||11
1647451760000|2022-03-16 17:29:20|||||||||4
1647451770000|2022-03-16 17:29:30|2539.4|2535.4|2538.3|2534.3|2539.5|2535.5|2538.3|2534.3|15
1647451780000|2022-03-16 17:29:40|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|1
1647451790000|2022-03-16 17:29:50|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|4
1647510300000|2022-03-17 09:45:00|2556.7|2552.7|2558.4|2554.4|2558.7|2554.7|2556.7|2552.7|14
1647510310000|2022-03-17 09:45:10|2557.7|2553.7|2558.5|2554.5|2558.5|2554.5|2557.7|2553.7|6
1647510320000|2022-03-17 09:45:20|2559|2555|2557.9|2553.9|2559.2|2555.2|2557.9|2553.9|5
1647510330000|2022-03-17 09:45:30|2557.7|2553.7|2557.5|2553.5|2557.7|2553.7|2557.4|2553.4|4
1647510340000|2022-03-17 09:45:40|||||||||3
1647510350000|2022-03-17 09:45:50|2557.2|2553.2|2555.2|2551.2|2557.2|2553.2|2555.2|2551.2|4
1647510360000|2022-03-17 09:46:00|2554.4|2550.4|2553.7|2549.7|2554.4|2550.4|2553.7|2549.7|12
1647510370000|2022-03-17 09:46:10|||||||||2
1647510380000|2022-03-17 09:46:20|||||||||5
1647510390000|2022-03-17 09:46:30|2553.9|2549.9|2553.4|2549.4|2553.9|2549.9|2553.4|2549.4|12
1647510400000|2022-03-17 09:46:40|2553.7|2549.7|2553.9|2549.9|2553.9|2549.9|2553.7|2549.7|0
1647510420000|2022-03-17 09:47:00|2553.7|2549.7|2553.2|2549.2|2553.7|2549.7|2553.2|2549.2|2
1647510430000|2022-03-17 09:47:10|2552.7|2548.7|2551.9|2547.9|2552.7|2548.7|2551.4|2547.4|0
1647510440000|2022-03-17 09:47:20|2551.7|2547.7|2550.4|2546.4|2551.7|2547.7|2550.4|2546.4|6
1647510450000|2022-03-17 09:47:30|2550.7|2546.7|2550.9|2546.9|2550.9|2546.9|2550.7|2546.7|5
1647510460000|2022-03-17 09:47:40|2550.4|2546.4|2549.9|2545.9|2550.4|2546.4|2549.9|2545.9|5
1647510480000|2022-03-17 09:48:00|2549.7|2545.7|2549.9|2545.9|2549.9|2545.9|2549.7|2545.7|4
1647510490000|2022-03-17 09:48:10|2549.7|2545.7|2550.4|2546.4|2550.7|2546.7|2549.7|2545.7|2
1647510500000|2022-03-17 09:48:20|2550.2|2546.2|2547.4|2543.4|2550.2|2546.2|2547.2|2543.2|15
1647510510000|2022-03-17 09:48:30|2547|2543|2547|2543|2547|2543|2547|2543|1
1647510520000|2022-03-17 09:48:40|2547.7|2543.7|2546.7|2542.7|2547.9|2543.9|2546.7|2542.7|3
1647510530000|2022-03-17 09:48:50|2545.9|2541.9|2546.4|2542.4|2546.7|2542.7|2545.9|2541.9|2
1647510540000|2022-03-17 09:49:00|2545.9|2541.9|2547.2|2543.2|2547.9|2543.9|2545.9|2541.9|8
1647510550000|2022-03-17 09:49:10|2545.7|2541.7|2544.9|2540.9|2545.7|2541.7|2544.7|2540.7|3
1647510560000|2022-03-17 09:49:20|2545.7|2541.7|2543.4|2539.4|2545.7|2541.7|2543.4|2539.4|3
1647510570000|2022-03-17 09:49:30|2543.7|2539.7|2543.7|2539.7|2543.9|2539.9|2543.7|2539.7|5
1647510580000|2022-03-17 09:49:40|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|0
1647510590000|2022-03-17 09:49:50|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|4
1647510600000|2022-03-17 09:50:00|2545.4|2541.4|2546.4|2542.4|2546.4|2542.4|2545.4|2541.4|1
1647510610000|2022-03-17 09:50:10|2546.7|2542.7|2546.9|2542.9|2546.9|2542.9|2546.4|2542.4|1
1647510620000|2022-03-17 09:50:20|2547.4|2543.4|2548.9|2544.9|2548.9|2544.9|2547.4|2543.4|7
1647510630000|2022-03-17 09:50:30|2548.2|2544.2|2546.4|2542.4|2548.2|2544.2|2546.4|2542.4|3
1647510640000|2022-03-17 09:50:40|2546.7|2542.7|2546.7|2542.7|2546.9|2542.9|2546.7|2542.7|0
1647510650000|2022-03-17 09:50:50|2545.9|2541.9|2545.7|2541.7|2545.9|2541.9|2545.7|2541.7|0
1647510660000|2022-03-17 09:51:00|2545.4|2541.4|2544.9|2540.9|2545.4|2541.4|2544.4|2540.4|1
1647510670000|2022-03-17 09:51:10|2544.7|2540.7|2542.7|2538.7|2544.7|2540.7|2542.7|2538.7|6
1647510680000|2022-03-17 09:51:20|2542.4|2538.4|2541.7|2537.7|2542.9|2538.9|2541.7|2537.7|3
1647510690000|2022-03-17 09:51:30|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|1
1647510700000|2022-03-17 09:51:40|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|0
1647510720000|2022-03-17 09:52:00|2541.7|2537.7|2541.9|2537.9|2541.9|2537.9|2541.7|2537.7|0
1647510730000|2022-03-17 09:52:10|2541.4|2537.4|2541.9|2537.9|2541.9|2537.9|2541.4|2537.4|2
1647510740000|2022-03-17 09:52:20|2541.7|2537.7|2541.7|2537.7|2541.9|2537.9|2541.7|2537.7|1
1647510750000|2022-03-17 09:52:30|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|0
1647510770000|2022-03-17 09:52:50|2541.7|2537.7|2543.4|2539.4|2543.4|2539.4|2541.7|2537.7|6
1647510780000|2022-03-17 09:53:00|2543.7|2539.7|2544.4|2540.4|2544.7|2540.7|2543.7|2539.7|3
1647510790000|2022-03-17 09:53:10|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|0
1647510800000|2022-03-17 09:53:20|2544.9|2540.9|2545.7|2541.7|2545.7|2541.7|2544.9|2540.9|1
1647510810000|2022-03-17 09:53:30|2545.9|2541.9|2545.7|2541.7|2545.9|2541.9|2545.7|2541.7|0
1647510820000|2022-03-17 09:53:40|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|0
1647510840000|2022-03-17 09:54:00|2545.9|2541.9|2545.4|2541.4|2546.2|2542.2|2545.4|2541.4|0
1647510850000|2022-03-17 09:54:10|2545.7|2541.7|2545.9|2541.9|2545.9|2541.9|2545.4|2541.4|0
1647510860000|2022-03-17 09:54:20|2546.4|2542.4|2547.7|2543.7|2547.9|2543.9|2546.4|2542.4|16
1647510890000|2022-03-17 09:54:50|2547.4|2543.4|2547.7|2543.7|2547.9|2543.9|2547.2|2543.2|3
1647510900000|2022-03-17 09:55:00|2547.4|2543.4|2547.7|2543.7|2547.7|2543.7|2547.4|2543.4|3
1647510910000|2022-03-17 09:55:10|2547.2|2543.2|2547.7|2543.7|2547.7|2543.7|2547.2|2543.2|0
1647510920000|2022-03-17 09:55:20|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2
1647510930000|2022-03-17 09:55:30|2547.4|2543.4|2547.2|2543.2|2547.4|2543.4|2546.7|2542.7|2
1647510940000|2022-03-17 09:55:40|2547.4|2543.4|2547.2|2543.2|2547.7|2543.7|2547.2|2543.2|0
1647510950000|2022-03-17 09:55:50|2546.9|2542.9|2545.4|2541.4|2546.9|2542.9|2545.4|2541.4|4
1647510960000|2022-03-17 09:56:00|2545.2|2541.2|2545.7|2541.7|2545.7|2541.7|2545.2|2541.2|1
1647510990000|2022-03-17 09:56:30|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.7|2541.7|0
1647511020000|2022-03-17 09:57:00|2545.7|2541.7|2544.9|2540.9|2545.7|2541.7|2544.9|2540.9|2
1647511030000|2022-03-17 09:57:10|2545.4|2541.4|2545.9|2541.9|2546.2|2542.2|2545.4|2541.4|2
1647511040000|2022-03-17 09:57:20|2546.7|2542.7|2545.9|2541.9|2546.7|2542.7|2545.9|2541.9|2
1647511050000|2022-03-17 09:57:30|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2
1647511060000|2022-03-17 09:57:40|2547.2|2543.2|2547.7|2543.7|2547.9|2543.9|2547.2|2543.2|5
1647511070000|2022-03-17 09:57:50|2547.4|2543.4|2546.9|2542.9|2547.4|2543.4|2546.9|2542.9|0
1647511080000|2022-03-17 09:58:00|2545.7|2541.7|2545.9|2541.9|2545.9|2541.9|2545.7|2541.7|6
1647511090000|2022-03-17 09:58:10|2546.2|2542.2|2545.9|2541.9|2546.2|2542.2|2545.9|2541.9|4
1647511130000|2022-03-17 09:58:50|2545.7|2541.7|2543.9|2539.9|2545.7|2541.7|2543.7|2539.7|11
1647511140000|2022-03-17 09:59:00|2544.2|2540.2|2545.2|2541.2|2545.2|2541.2|2544.2|2540.2|3
1647511150000|2022-03-17 09:59:10|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|0
1647511170000|2022-03-17 09:59:30|2545.9|2541.9|2545.7|2541.7|2545.9|2541.9|2545.7|2541.7|0
1647511180000|2022-03-17 09:59:40|2545.4|2541.4|2545.7|2541.7|2545.9|2541.9|2545.4|2541.4|1
1647511220000|2022-03-17 10:00:20|2545.9|2541.9|2547.4|2543.4|2547.4|2543.4|2545.9|2541.9|5
1647511230000|2022-03-17 10:00:30|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1647511240000|2022-03-17 10:00:40|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|3
1647511250000|2022-03-17 10:00:50|2545.4|2541.4|2544.9|2540.9|2545.4|2541.4|2544.9|2540.9|2
1647511260000|2022-03-17 10:01:00|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|1
1647511270000|2022-03-17 10:01:10|||||||||3
1647511280000|2022-03-17 10:01:20|2546.2|2542.2|2545.9|2541.9|2546.7|2542.7|2545.9|2541.9|3
1647511290000|2022-03-17 10:01:30|2544.9|2540.9|2545.7|2541.7|2545.7|2541.7|2544.9|2540.9|1
1647511300000|2022-03-17 10:01:40|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.4|2539.4|6
1647511320000|2022-03-17 10:02:00|2544|2540|2543.7|2539.7|2545|2541|2543.7|2539.7|5
1647511330000|2022-03-17 10:02:10|2543.5|2539.5|2543.7|2539.7|2544|2540|2543.2|2539.2|5
1647511340000|2022-03-17 10:02:20|2544.2|2540.2|2543.9|2539.9|2544.2|2540.2|2543.9|2539.9|2
1647511350000|2022-03-17 10:02:30|2543.5|2539.5|2543.2|2539.2|2543.5|2539.5|2543.2|2539.2|0
1647511380000|2022-03-17 10:03:00|2542|2538|2542.7|2538.7|2542.7|2538.7|2542|2538|1
1647511390000|2022-03-17 10:03:10|2543|2539|2544|2540|2544|2540|2542.5|2538.5|7
1647511400000|2022-03-17 10:03:20|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.5|2539.5|2
1647511410000|2022-03-17 10:03:30|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|0
1647511420000|2022-03-17 10:03:40|2544|2540|2543.2|2539.2|2544|2540|2543.2|2539.2|3
1647511430000|2022-03-17 10:03:50|2542.7|2538.7|2542.5|2538.5|2543|2539|2542.5|2538.5|2
1647511440000|2022-03-17 10:04:00|2543|2539|2543|2539|2543|2539|2543|2539|0
1647511460000|2022-03-17 10:04:20|2542.7|2538.7|2542.5|2538.5|2542.7|2538.7|2542.5|2538.5|0
1647511470000|2022-03-17 10:04:30|2543|2539|2542.7|2538.7|2543|2539|2542.7|2538.7|0
1647511480000|2022-03-17 10:04:40|2542.5|2538.5|2542|2538|2542.5|2538.5|2542|2538|0
1647511490000|2022-03-17 10:04:50|2542.4|2538.4|2542.7|2538.7|2542.7|2538.7|2542.4|2538.4|1
1647511500000|2022-03-17 10:05:00|2542.2|2538.2|2541.7|2537.7|2542.2|2538.2|2541.7|2537.7|0
1647511510000|2022-03-17 10:05:10|||||||||12
1647511520000|2022-03-17 10:05:20|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|0
1647511540000|2022-03-17 10:05:40|2540|2536|2540|2536|2540|2536|2540|2536|0
1647511560000|2022-03-17 10:06:00|2539.7|2535.7|2539.5|2535.5|2539.7|2535.7|2539.5|2535.5|5
1647511590000|2022-03-17 10:06:30|2539.7|2535.7|2539.2|2535.2|2539.7|2535.7|2539.2|2535.2|3
1647511600000|2022-03-17 10:06:40|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|0
1647511620000|2022-03-17 10:07:00|2539.2|2535.2|2539.7|2535.7|2540|2536|2539.2|2535.2|1
1647511650000|2022-03-17 10:07:30|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|0
1647511680000|2022-03-17 10:08:00|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|1
1647511740000|2022-03-17 10:09:00|2540|2536|2540.7|2536.7|2540.7|2536.7|2540|2536|1
1647511760000|2022-03-17 10:09:20|||||||||1
1647511840000|2022-03-17 10:10:40|2541.2|2537.2|2541.7|2537.7|2541.7|2537.7|2541.2|2537.2|0
1647511850000|2022-03-17 10:10:50|2542|2538|2541.7|2537.7|2542.2|2538.2|2541.7|2537.7|0
1647511860000|2022-03-17 10:11:00|2544|2540|2544.9|2540.9|2545|2541|2544|2540|4
1647511870000|2022-03-17 10:11:10|2544.7|2540.7|2545.7|2541.7|2545.7|2541.7|2544.7|2540.7|5
1647511910000|2022-03-17 10:11:50|2546.2|2542.2|2544.7|2540.7|2546.2|2542.2|2544.7|2540.7|17
1647511920000|2022-03-17 10:12:00|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|1
1647511930000|2022-03-17 10:12:10|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|0
1647511980000|2022-03-17 10:13:00|2545.2|2541.2|2544.2|2540.2|2545.2|2541.2|2544|2540|1
1647511990000|2022-03-17 10:13:10|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|0
1647512220000|2022-03-17 10:17:00|2544.7|2540.7|2545.2|2541.2|2546|2542|2544.7|2540.7|6
1647512230000|2022-03-17 10:17:10|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|0
1647512250000|2022-03-17 10:17:30|2547.7|2543.7|2547|2543|2547.7|2543.7|2547|2543|2
1647512260000|2022-03-17 10:17:40|||||||||1
1647512280000|2022-03-17 10:18:00|2546|2542|2546|2542|2546|2542|2546|2542|7
1647512310000|2022-03-17 10:18:30|2547|2543|2548.4|2544.4|2548.4|2544.4|2547|2543|53
1647512320000|2022-03-17 10:18:40|2547.7|2543.7|2550|2546|2550|2546|2547.7|2543.7|3
1647512330000|2022-03-17 10:18:50|2549.7|2545.7|2549.5|2545.5|2549.7|2545.7|2549.5|2545.5|0
1647512350000|2022-03-17 10:19:10|2549.2|2545.2|2549|2545|2549.2|2545.2|2549|2545|1
1647512360000|2022-03-17 10:19:20|2549.2|2545.2|2550|2546|2550|2546|2549.2|2545.2|2
1647512370000|2022-03-17 10:19:30|2550.7|2546.7|2550.9|2546.9|2550.9|2546.9|2550.5|2546.5|6
1647512380000|2022-03-17 10:19:40|2550.5|2546.5|2550.7|2546.7|2551.7|2547.7|2549.7|2545.7|6
1647512390000|2022-03-17 10:19:50|2551|2547|2550.2|2546.2|2551|2547|2550.2|2546.2|4
1647512400000|2022-03-17 10:20:00|2550|2546|2550.2|2546.2|2550.7|2546.7|2550|2546|1
1647512410000|2022-03-17 10:20:10|2550.5|2546.5|2549.5|2545.5|2550.7|2546.7|2549.5|2545.5|2
1647512420000|2022-03-17 10:20:20|2550|2546|2549.5|2545.5|2550|2546|2549.5|2545.5|0
1647512430000|2022-03-17 10:20:30|2549.2|2545.2|2550|2546|2550|2546|2549.2|2545.2|1
1647512440000|2022-03-17 10:20:40|2549.7|2545.7|2549.5|2545.5|2549.7|2545.7|2549.2|2545.2|4
1647512450000|2022-03-17 10:20:50|2549.2|2545.2|2549.5|2545.5|2549.5|2545.5|2548.5|2544.5|2
1647512460000|2022-03-17 10:21:00|2549.2|2545.2|2548.2|2544.2|2549.7|2545.7|2548.2|2544.2|1
1647512470000|2022-03-17 10:21:10|2548.5|2544.5|2548.5|2544.5|2549|2545|2548.5|2544.5|4
1647512480000|2022-03-17 10:21:20|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1647512490000|2022-03-17 10:21:30|2548.2|2544.2|2549|2545|2549|2545|2548.2|2544.2|0
1647512500000|2022-03-17 10:21:40|2548.7|2544.7|2549|2545|2549|2545|2548.5|2544.5|3
1647512510000|2022-03-17 10:21:50|||||||||1
1647512520000|2022-03-17 10:22:00|2548.7|2544.7|2548.2|2544.2|2548.7|2544.7|2548.2|2544.2|1
1647512530000|2022-03-17 10:22:10|||||||||1
1647512550000|2022-03-17 10:22:30|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|0
1647512560000|2022-03-17 10:22:40|2548.7|2544.7|2549|2545|2549|2545|2548.7|2544.7|1
1647512570000|2022-03-17 10:22:50|2550|2546|2548|2544|2550|2546|2548|2544|3
1647512580000|2022-03-17 10:23:00|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|5
1647512610000|2022-03-17 10:23:30|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1647512620000|2022-03-17 10:23:40|2547.2|2543.2|2548|2544|2548|2544|2547.2|2543.2|10
1647512640000|2022-03-17 10:24:00|2547.7|2543.7|2547.5|2543.5|2548|2544|2547.5|2543.5|1
1647512690000|2022-03-17 10:24:50|2547.7|2543.7|2548|2544|2548|2544|2547.7|2543.7|0
1647512700000|2022-03-17 10:25:00|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|0
1647512710000|2022-03-17 10:25:10|2548|2544|2548.5|2544.5|2548.5|2544.5|2548|2544|1
1647512740000|2022-03-17 10:25:40|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|0
1647512770000|2022-03-17 10:26:10|2548.7|2544.7|2548.2|2544.2|2548.7|2544.7|2548.2|2544.2|0
1647512800000|2022-03-17 10:26:40|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1647512820000|2022-03-17 10:27:00|2548.5|2544.5|2548.2|2544.2|2548.5|2544.5|2548.2|2544.2|0
1647512880000|2022-03-17 10:28:00|||||||||1
1647512890000|2022-03-17 10:28:10|2547.7|2543.7|2547.2|2543.2|2547.7|2543.7|2547.2|2543.2|1
1647512900000|2022-03-17 10:28:20|2547.7|2543.7|2548|2544|2548|2544|2547.7|2543.7|0
1647512910000|2022-03-17 10:28:30|2549|2545|2549|2545|2549|2545|2549|2545|1
1647512930000|2022-03-17 10:28:50|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1647512940000|2022-03-17 10:29:00|2548.5|2544.5|2548.5|2544.5|2549|2545|2548.5|2544.5|0
1647513010000|2022-03-17 10:30:10|2549.2|2545.2|2549.7|2545.7|2549.7|2545.7|2549.2|2545.2|2
1647513070000|2022-03-17 10:31:10|2548.7|2544.7|2547.7|2543.7|2548.7|2544.7|2547.2|2543.2|9
1647513080000|2022-03-17 10:31:20|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|0
1647513090000|2022-03-17 10:31:30|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|0
1647513100000|2022-03-17 10:31:40|2546.5|2542.5|2546.2|2542.2|2546.5|2542.5|2546.2|2542.2|0
1647513130000|2022-03-17 10:32:10|2546.5|2542.5|2548.5|2544.5|2549|2545|2546.5|2542.5|1
1647513150000|2022-03-17 10:32:30|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|0
1647513180000|2022-03-17 10:33:00|2548|2544|2547|2543|2548|2544|2546.5|2542.5|3
1647513190000|2022-03-17 10:33:10|2546.5|2542.5|2547|2543|2547|2543|2546.2|2542.2|1
1647513210000|2022-03-17 10:33:30|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|4
1647513220000|2022-03-17 10:33:40|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|1
1647513230000|2022-03-17 10:33:50|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|1
1647513240000|2022-03-17 10:34:00|||||||||1
1647513360000|2022-03-17 10:36:00|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|3
1647513410000|2022-03-17 10:36:50|2547|2543|2546.7|2542.7|2547|2543|2546.7|2542.7|2
1647513420000|2022-03-17 10:37:00|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|0
1647513450000|2022-03-17 10:37:30|||||||||1
1647513460000|2022-03-17 10:37:40|2546.7|2542.7|2547|2543|2547|2543|2546.7|2542.7|0
1647513480000|2022-03-17 10:38:00|2546.7|2542.7|2546|2542|2546.7|2542.7|2545.5|2541.5|6
1647513490000|2022-03-17 10:38:10|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1647513500000|2022-03-17 10:38:20|2546.5|2542.5|2547|2543|2547|2543|2546.5|2542.5|0
1647513530000|2022-03-17 10:38:50|||||||||1
1647513660000|2022-03-17 10:41:00|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|1
1647513670000|2022-03-17 10:41:10|2547|2543|2548|2544|2548|2544|2547|2543|1
1647513690000|2022-03-17 10:41:30|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|76
1647513700000|2022-03-17 10:41:40|2549|2545|2549|2545|2549|2545|2549|2545|0
1647513720000|2022-03-17 10:42:00|||||||||1
1647513760000|2022-03-17 10:42:40|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|0
1647513790000|2022-03-17 10:43:10|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|1
1647513850000|2022-03-17 10:44:10|2548.2|2544.2|2548|2544|2548.2|2544.2|2548|2544|2
1647513900000|2022-03-17 10:45:00|2548.2|2544.2|2548.5|2544.5|2548.5|2544.5|2548|2544|1
1647513910000|2022-03-17 10:45:10|2548|2544|2548.5|2544.5|2549|2545|2548|2544|25
1647513930000|2022-03-17 10:45:30|2548|2544|2548.2|2544.2|2548.2|2544.2|2548|2544|13
1647513940000|2022-03-17 10:45:40|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|0
1647513950000|2022-03-17 10:45:50|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|0
1647513990000|2022-03-17 10:46:30|2548|2544|2548|2544|2548|2544|2548|2544|0
1647514010000|2022-03-17 10:46:50|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2
1647514020000|2022-03-17 10:47:00|2546.2|2542.2|2545.2|2541.2|2546.2|2542.2|2545.2|2541.2|2
1647514030000|2022-03-17 10:47:10|2545.5|2541.5|2545.7|2541.7|2545.7|2541.7|2545.5|2541.5|0
1647514040000|2022-03-17 10:47:20|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|0
1647514060000|2022-03-17 10:47:40|2545.5|2541.5|2545.7|2541.7|2545.7|2541.7|2545.5|2541.5|0
1647514070000|2022-03-17 10:47:50|2545.5|2541.5|2546.2|2542.2|2546.2|2542.2|2545.5|2541.5|5
1647514080000|2022-03-17 10:48:00|2546|2542|2546|2542|2546|2542|2546|2542|1
1647514310000|2022-03-17 10:51:50|2548|2544|2548|2544|2548|2544|2548|2544|1
1647514320000|2022-03-17 10:52:00|2547.7|2543.7|2547|2543|2547.7|2543.7|2547|2543|1
1647514330000|2022-03-17 10:52:10|2547.2|2543.2|2547|2543|2547.5|2543.5|2547|2543|0
1647514340000|2022-03-17 10:52:20|2547.7|2543.7|2547.5|2543.5|2548|2544|2547.5|2543.5|4
1647514350000|2022-03-17 10:52:30|2547.2|2543.2|2547.5|2543.5|2547.5|2543.5|2547.2|2543.2|0
1647514360000|2022-03-17 10:52:40|2547.2|2543.2|2547.5|2543.5|2547.5|2543.5|2547|2543|0
1647514370000|2022-03-17 10:52:50|2547|2543|2547.2|2543.2|2547.2|2543.2|2547|2543|5
1647514380000|2022-03-17 10:53:00|2547|2543|2547.5|2543.5|2547.5|2543.5|2547|2543|2
1647514390000|2022-03-17 10:53:10|2547.2|2543.2|2548.2|2544.2|2548.7|2544.7|2547.2|2543.2|4
1647514400000|2022-03-17 10:53:20|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|0
1647514420000|2022-03-17 10:53:40|2549|2545|2548.2|2544.2|2549|2545|2548.2|2544.2|5
1647514440000|2022-03-17 10:54:00|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|1
1647514500000|2022-03-17 10:55:00|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2
1647514510000|2022-03-17 10:55:10|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547|2543|1
1647514680000|2022-03-17 10:58:00|2547|2543|2546.5|2542.5|2547|2543|2546.5|2542.5|0
1647514690000|2022-03-17 10:58:10|2547.5|2543.5|2548.5|2544.5|2548.5|2544.5|2547.5|2543.5|7
1647514800000|2022-03-17 11:00:00|2548.2|2544.2|2549.2|2545.2|2549.2|2545.2|2548|2544|13
1647514810000|2022-03-17 11:00:10|2548.7|2544.7|2546.2|2542.2|2548.7|2544.7|2545.5|2541.5|50
1647514820000|2022-03-17 11:00:20|2545.7|2541.7|2545.7|2541.7|2546.2|2542.2|2545.7|2541.7|2
1647514830000|2022-03-17 11:00:30|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1647514900000|2022-03-17 11:01:40|2546.5|2542.5|2547.2|2543.2|2547.5|2543.5|2546.5|2542.5|1
1647514910000|2022-03-17 11:01:50|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1647514950000|2022-03-17 11:02:30|||||||||1
1647514960000|2022-03-17 11:02:40|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|0
1647514970000|2022-03-17 11:02:50|2545.2|2541.2|2545.7|2541.7|2545.7|2541.7|2545.2|2541.2|2
1647514980000|2022-03-17 11:03:00|2545.5|2541.5|2545.2|2541.2|2545.5|2541.5|2545.2|2541.2|0
1647515070000|2022-03-17 11:04:30|2545|2541|2543.5|2539.5|2545|2541|2543.5|2539.5|2
1647515080000|2022-03-17 11:04:40|2543.2|2539.2|2543.2|2539.2|2543.5|2539.5|2543|2539|2
1647515160000|2022-03-17 11:06:00|||||||||1
1647515280000|2022-03-17 11:08:00|||||||||1
1647515340000|2022-03-17 11:09:00|||||||||12
1647515350000|2022-03-17 11:09:10|2542.7|2538.7|2542.5|2538.5|2542.7|2538.7|2542.5|2538.5|1
1647515360000|2022-03-17 11:09:20|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2
1647515450000|2022-03-17 11:10:50|2542.5|2538.5|2542.7|2538.7|2542.7|2538.7|2542.5|2538.5|0
1647515460000|2022-03-17 11:11:00|2542.5|2538.5|2542.2|2538.2|2542.5|2538.5|2542.2|2538.2|0
1647515490000|2022-03-17 11:11:30|||||||||1
1647515500000|2022-03-17 11:11:40|2541.2|2537.2|2541.2|2537.2|2541.5|2537.5|2541|2537|2
1647515700000|2022-03-17 11:15:00|2540.7|2536.7|2541.2|2537.2|2541.2|2537.2|2540.7|2536.7|1
1647515720000|2022-03-17 11:15:20|2541.5|2537.5|2541.7|2537.7|2541.7|2537.7|2541.5|2537.5|0
1647515750000|2022-03-17 11:15:50|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|9
1647515760000|2022-03-17 11:16:00|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|3
1647515770000|2022-03-17 11:16:10|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|0
1647515790000|2022-03-17 11:16:30|2543.5|2539.5|2542.2|2538.2|2543.5|2539.5|2542.2|2538.2|4
1647515820000|2022-03-17 11:17:00|2542|2538|2541.2|2537.2|2542|2538|2541.2|2537.2|1
1647515840000|2022-03-17 11:17:20|2541|2537|2541|2537|2541|2537|2540.5|2536.5|0
1647515850000|2022-03-17 11:17:30|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|0
1647515950000|2022-03-17 11:19:10|2541.5|2537.5|2541.7|2537.7|2541.7|2537.7|2541.5|2537.5|0
1647515980000|2022-03-17 11:19:40|2542|2538|2542.2|2538.2|2542.2|2538.2|2542|2538|2
1647515990000|2022-03-17 11:19:50|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|0
1647516000000|2022-03-17 11:20:00|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|0
1647516010000|2022-03-17 11:20:10|2542.5|2538.5|2542.2|2538.2|2542.7|2538.7|2542.2|2538.2|3
1647516020000|2022-03-17 11:20:20|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|0
1647516060000|2022-03-17 11:21:00|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|1
1647516120000|2022-03-17 11:22:00|2542.5|2538.5|2541.5|2537.5|2542.5|2538.5|2541.5|2537.5|2
1647516190000|2022-03-17 11:23:10|2542|2538|2542.5|2538.5|2542.5|2538.5|2542|2538|2
1647516240000|2022-03-17 11:24:00|2542|2538|2541.2|2537.2|2542|2538|2541.2|2537.2|4
1647516250000|2022-03-17 11:24:10|||||||||1
1647516390000|2022-03-17 11:26:30|2542.2|2538.2|2541.2|2537.2|2542.2|2538.2|2541.2|2537.2|1
1647516430000|2022-03-17 11:27:10|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|0
1647516470000|2022-03-17 11:27:50|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|2541.2|2537.2|1
1647516480000|2022-03-17 11:28:00|2541.5|2537.5|2542.2|2538.2|2542.5|2538.5|2541.5|2537.5|3
1647516490000|2022-03-17 11:28:10|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|0
1647516500000|2022-03-17 11:28:20|2541.2|2537.2|2540.7|2536.7|2541.2|2537.2|2540.7|2536.7|4
1647516520000|2022-03-17 11:28:40|2540.5|2536.5|2539.2|2535.2|2540.5|2536.5|2538.5|2534.5|8
1647516530000|2022-03-17 11:28:50|2539|2535|2537.7|2533.7|2539|2535|2537.5|2533.5|3
1647516540000|2022-03-17 11:29:00|2536.7|2532.7|2536.2|2532.2|2537|2533|2536.2|2532.2|11
1647516550000|2022-03-17 11:29:10|2534|2530|2534.5|2530.5|2534.5|2530.5|2533.7|2529.7|7
1647516570000|2022-03-17 11:29:30|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|0
1647516580000|2022-03-17 11:29:40|2533.7|2529.7|2534|2530|2534|2530|2533.7|2529.7|2
1647516590000|2022-03-17 11:29:50|2533.7|2529.7|2535|2531|2535|2531|2533.7|2529.7|11
1647516600000|2022-03-17 11:30:00|2534.7|2530.7|2535.7|2531.7|2535.7|2531.7|2533.7|2529.7|5
1647516610000|2022-03-17 11:30:10|2535.5|2531.5|2533.2|2529.2|2535.5|2531.5|2533.2|2529.2|3
1647516650000|2022-03-17 11:30:50|2533.7|2529.7|2534.7|2530.7|2534.7|2530.7|2533.7|2529.7|8
1647516660000|2022-03-17 11:31:00|2534.5|2530.5|2533.7|2529.7|2534.5|2530.5|2533.7|2529.7|6
1647516690000|2022-03-17 11:31:30|2533.5|2529.5|2533.7|2529.7|2533.7|2529.7|2533.2|2529.2|0
1647516700000|2022-03-17 11:31:40|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|2533.2|2529.2|0
1647516720000|2022-03-17 11:32:00|2532.7|2528.7|2532.7|2528.7|2533|2529|2532.7|2528.7|10
1647516740000|2022-03-17 11:32:20|||||||||1
1647516760000|2022-03-17 11:32:40|2533|2529|2533.2|2529.2|2533.2|2529.2|2533|2529|1
1647516780000|2022-03-17 11:33:00|2533|2529|2533.7|2529.7|2534|2530|2533|2529|4
1647516800000|2022-03-17 11:33:20|2533.5|2529.5|2532.7|2528.7|2533.5|2529.5|2532.7|2528.7|2
1647516810000|2022-03-17 11:33:30|2533.2|2529.2|2533.5|2529.5|2533.5|2529.5|2533.2|2529.2|1
1647516820000|2022-03-17 11:33:40|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|5
1647516830000|2022-03-17 11:33:50|2534|2530|2534.5|2530.5|2534.5|2530.5|2534|2530|7
1647516840000|2022-03-17 11:34:00|2534.2|2530.2|2534.2|2530.2|2534.5|2530.5|2534.2|2530.2|3
1647516850000|2022-03-17 11:34:10|2533.5|2529.5|2533.7|2529.7|2533.7|2529.7|2533.5|2529.5|0
1647516860000|2022-03-17 11:34:20|2534.2|2530.2|2533.7|2529.7|2534.2|2530.2|2533.7|2529.7|0
1647516870000|2022-03-17 11:34:30|2534.5|2530.5|2534.7|2530.7|2534.7|2530.7|2534.5|2530.5|3
1647516920000|2022-03-17 11:35:20|||||||||4
1647516940000|2022-03-17 11:35:40|2535.7|2531.7|2536.7|2532.7|2536.7|2532.7|2535.7|2531.7|6
1647516980000|2022-03-17 11:36:20|2537|2533|2537|2533|2537|2533|2537|2533|0
1647516990000|2022-03-17 11:36:30|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|0
1647517010000|2022-03-17 11:36:50|2538|2534|2538|2534|2538|2534|2537.7|2533.7|7
1647517020000|2022-03-17 11:37:00|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|5
1647517030000|2022-03-17 11:37:10|2538|2534|2538|2534|2538|2534|2538|2534|0
1647517050000|2022-03-17 11:37:30|2538.2|2534.2|2537.7|2533.7|2538.2|2534.2|2537.7|2533.7|2
1647517070000|2022-03-17 11:37:50|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|1
1647517080000|2022-03-17 11:38:00|2537.2|2533.2|2535.2|2531.2|2537.2|2533.2|2535.2|2531.2|7
1647517090000|2022-03-17 11:38:10|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|0
1647517100000|2022-03-17 11:38:20|2536|2532|2536.2|2532.2|2536.2|2532.2|2536|2532|0
1647517110000|2022-03-17 11:38:30|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|0
1647517120000|2022-03-17 11:38:40|2535.5|2531.5|2535.7|2531.7|2535.7|2531.7|2535.5|2531.5|0
1647517150000|2022-03-17 11:39:10|2535.2|2531.2|2535|2531|2535.2|2531.2|2535|2531|2
1647517160000|2022-03-17 11:39:20|2534.5|2530.5|2534.7|2530.7|2534.7|2530.7|2534.5|2530.5|1
1647517200000|2022-03-17 11:40:00|2534.5|2530.5|2533.5|2529.5|2534.5|2530.5|2533.5|2529.5|3
1647517220000|2022-03-17 11:40:20|2533|2529|2531.7|2527.7|2533|2529|2531.7|2527.7|2
1647517230000|2022-03-17 11:40:30|2531.5|2527.5|2531.5|2527.5|2531.7|2527.7|2531.5|2527.5|1
1647517240000|2022-03-17 11:40:40|2532.2|2528.2|2532.2|2528.2|2532.2|2528.2|2532|2528|1
1647517260000|2022-03-17 11:41:00|2532|2528|2530|2526|2532|2528|2530|2526|53
1647517270000|2022-03-17 11:41:10|2531.5|2527.5|2531|2527|2532|2528|2530.7|2526.7|14
1647517280000|2022-03-17 11:41:20|2531.5|2527.5|2532.5|2528.5|2532.5|2528.5|2531.5|2527.5|6
1647517290000|2022-03-17 11:41:30|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|2531.7|2527.7|1
1647517300000|2022-03-17 11:41:40|2531.5|2527.5|2532.2|2528.2|2532.2|2528.2|2531.5|2527.5|4
1647517320000|2022-03-17 11:42:00|2532|2528|2532.2|2528.2|2532.5|2528.5|2531.7|2527.7|4
1647517330000|2022-03-17 11:42:10|2533|2529|2533|2529|2533|2529|2533|2529|4
1647517340000|2022-03-17 11:42:20|2533.2|2529.2|2533.7|2529.7|2534.5|2530.5|2533.2|2529.2|2
1647517360000|2022-03-17 11:42:40|2534|2530|2534|2530|2534|2530|2534|2530|0
1647517370000|2022-03-17 11:42:50|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|0
1647517380000|2022-03-17 11:43:00|2534.2|2530.2|2533|2529|2534.2|2530.2|2533|2529|7
1647517390000|2022-03-17 11:43:10|2534|2530|2534|2530|2534|2530|2534|2530|5
1647517410000|2022-03-17 11:43:30|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|0
1647517420000|2022-03-17 11:43:40|2534|2530|2533.7|2529.7|2534.5|2530.5|2533.7|2529.7|1
1647517430000|2022-03-17 11:43:50|||||||||2
1647517450000|2022-03-17 11:44:10|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|1
1647517460000|2022-03-17 11:44:20|2535|2531|2535|2531|2535.5|2531.5|2534.7|2530.7|3
1647517470000|2022-03-17 11:44:30|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|0
1647517510000|2022-03-17 11:45:10|||||||||1
1647517520000|2022-03-17 11:45:20|2534.2|2530.2|2534.7|2530.7|2534.7|2530.7|2534.2|2530.2|1
1647517530000|2022-03-17 11:45:30|2535|2531|2534.5|2530.5|2535|2531|2534.2|2530.2|3
1647517540000|2022-03-17 11:45:40|2534.2|2530.2|2535.5|2531.5|2535.5|2531.5|2534.2|2530.2|1
1647517550000|2022-03-17 11:45:50|2534.5|2530.5|2534|2530|2534.5|2530.5|2534|2530|4
1647517560000|2022-03-17 11:46:00|2533.5|2529.5|2532.7|2528.7|2533.5|2529.5|2532.7|2528.7|3
1647517610000|2022-03-17 11:46:50|2533.5|2529.5|2533.7|2529.7|2533.7|2529.7|2532.7|2528.7|5
1647517680000|2022-03-17 11:48:00|||||||||1
1647517690000|2022-03-17 11:48:10|2533.5|2529.5|2534.2|2530.2|2534.2|2530.2|2533.5|2529.5|1
1647517700000|2022-03-17 11:48:20|2534|2530|2534.7|2530.7|2535.5|2531.5|2534|2530|16
1647517740000|2022-03-17 11:49:00|||||||||2
1647517760000|2022-03-17 11:49:20|2534.2|2530.2|2534|2530|2534.2|2530.2|2534|2530|1
1647517770000|2022-03-17 11:49:30|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|0
1647517780000|2022-03-17 11:49:40|2533.7|2529.7|2534.7|2530.7|2534.7|2530.7|2533.7|2529.7|1
1647517810000|2022-03-17 11:50:10|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|0
1647517830000|2022-03-17 11:50:30|2534.5|2530.5|2534.7|2530.7|2534.7|2530.7|2534.5|2530.5|1
1647517840000|2022-03-17 11:50:40|2534.5|2530.5|2534.2|2530.2|2534.5|2530.5|2534.2|2530.2|1
1647517850000|2022-03-17 11:50:50|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|0
1647517880000|2022-03-17 11:51:20|2535|2531|2535.5|2531.5|2535.5|2531.5|2535|2531|1
1647517890000|2022-03-17 11:51:30|2535|2531|2534.7|2530.7|2535|2531|2534.2|2530.2|2
1647517950000|2022-03-17 11:52:30|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|0
1647517980000|2022-03-17 11:53:00|2535|2531|2534.7|2530.7|2535|2531|2534.7|2530.7|2
1647517990000|2022-03-17 11:53:10|2534.5|2530.5|2534.5|2530.5|2534.7|2530.7|2534.5|2530.5|0
1647518000000|2022-03-17 11:53:20|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534|2530|2
1647518050000|2022-03-17 11:54:10|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|0
1647518080000|2022-03-17 11:54:40|2535|2531|2534.5|2530.5|2535.5|2531.5|2534.5|2530.5|2
1647518100000|2022-03-17 11:55:00|2534.7|2530.7|2535.2|2531.2|2536.5|2532.5|2534.7|2530.7|9
1647518110000|2022-03-17 11:55:10|2535|2531|2535.7|2531.7|2535.7|2531.7|2534.7|2530.7|0
1647518120000|2022-03-17 11:55:20|2536|2532|2535.7|2531.7|2536|2532|2535.7|2531.7|0
1647518130000|2022-03-17 11:55:30|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2
1647518140000|2022-03-17 11:55:40|2536.7|2532.7|2536|2532|2536.7|2532.7|2536|2532|5
1647518150000|2022-03-17 11:55:50|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|1
1647518160000|2022-03-17 11:56:00|2536|2532|2536|2532|2536.2|2532.2|2536|2532|5
1647518170000|2022-03-17 11:56:10|2536.2|2532.2|2535.5|2531.5|2536.2|2532.2|2535.2|2531.2|5
1647518180000|2022-03-17 11:56:20|2535|2531|2535|2531|2535|2531|2535|2531|1
1647518190000|2022-03-17 11:56:30|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|1
1647518210000|2022-03-17 11:56:50|||||||||1
1647518220000|2022-03-17 11:57:00|2534.2|2530.2|2534.5|2530.5|2534.5|2530.5|2534.2|2530.2|12
1647518230000|2022-03-17 11:57:10|2534.7|2530.7|2535.2|2531.2|2536.2|2532.2|2534.7|2530.7|3
1647518240000|2022-03-17 11:57:20|2535.5|2531.5|2536|2532|2536.7|2532.7|2535.5|2531.5|4
1647518250000|2022-03-17 11:57:30|||||||||1
1647518280000|2022-03-17 11:58:00|2536.2|2532.2|2536|2532|2536.5|2532.5|2536|2532|1
1647518290000|2022-03-17 11:58:10|2537|2533|2537|2533|2537|2533|2536.5|2532.5|9
1647518300000|2022-03-17 11:58:20|2537.2|2533.2|2537|2533|2537.2|2533.2|2537|2533|1
1647518320000|2022-03-17 11:58:40|2536|2532|2535.7|2531.7|2536|2532|2535.7|2531.7|1
1647518340000|2022-03-17 11:59:00|2535.5|2531.5|2535|2531|2535.5|2531.5|2535|2531|1
1647518350000|2022-03-17 11:59:10|2534|2530|2534|2530|2534|2530|2534|2530|2
1647518380000|2022-03-17 11:59:40|2534.2|2530.2|2534.2|2530.2|2534.7|2530.7|2534.2|2530.2|0
1647518390000|2022-03-17 11:59:50|2533|2529|2532.2|2528.2|2533|2529|2532.2|2528.2|1
1647518400000|2022-03-17 12:00:00|2531|2527|2524.2|2520.2|2531|2527|2524.2|2520.2|108
1647518410000|2022-03-17 12:00:10|2524|2520|2523.7|2519.7|2524.5|2520.5|2523.7|2519.7|11
1647518420000|2022-03-17 12:00:20|2523.2|2519.2|2521.2|2517.2|2523.2|2519.2|2520.7|2516.7|80
1647518430000|2022-03-17 12:00:30|2521|2517|2521.7|2517.7|2521.7|2517.7|2520.7|2516.7|3
1647518440000|2022-03-17 12:00:40|2521.5|2517.5|2522.7|2518.7|2522.7|2518.7|2521.5|2517.5|14
1647518450000|2022-03-17 12:00:50|2522.5|2518.5|2522|2518|2522.7|2518.7|2522|2518|4
1647518460000|2022-03-17 12:01:00|2522.2|2518.2|2522.7|2518.7|2524.5|2520.5|2522.2|2518.2|14
1647518470000|2022-03-17 12:01:10|2522.5|2518.5|2522.5|2518.5|2523.5|2519.5|2522.5|2518.5|12
1647518480000|2022-03-17 12:01:20|2521.5|2517.5|2522.5|2518.5|2522.5|2518.5|2521.5|2517.5|4
1647518490000|2022-03-17 12:01:30|2523.5|2519.5|2522.5|2518.5|2523.5|2519.5|2522.5|2518.5|8
1647518500000|2022-03-17 12:01:40|2522.2|2518.2|2522|2518|2522.5|2518.5|2522|2518|6
1647518510000|2022-03-17 12:01:50|2522.2|2518.2|2524.2|2520.2|2524.2|2520.2|2522.2|2518.2|15
1647518520000|2022-03-17 12:02:00|2524.7|2520.7|2521.5|2517.5|2525|2521|2521.5|2517.5|23
1647518540000|2022-03-17 12:02:20|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|1
1647518550000|2022-03-17 12:02:30|2522|2518|2521.5|2517.5|2522.5|2518.5|2521.5|2517.5|6
1647518570000|2022-03-17 12:02:50|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2
1647518580000|2022-03-17 12:03:00|2521|2517|2521|2517|2521|2517|2521|2517|9
1647518590000|2022-03-17 12:03:10|2521.2|2517.2|2520.7|2516.7|2521.2|2517.2|2520.7|2516.7|20
1647518610000|2022-03-17 12:03:30|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|0
1647518620000|2022-03-17 12:03:40|2520|2516|2519.5|2515.5|2520|2516|2519.5|2515.5|3
1647518630000|2022-03-17 12:03:50|2520.5|2516.5|2521.5|2517.5|2521.5|2517.5|2520.5|2516.5|22
1647518640000|2022-03-17 12:04:00|2522.5|2518.5|2522.7|2518.7|2522.7|2518.7|2522.5|2518.5|5
1647518650000|2022-03-17 12:04:10|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|0
1647518660000|2022-03-17 12:04:20|2522.7|2518.7|2522.5|2518.5|2523.2|2519.2|2522.5|2518.5|12
1647518670000|2022-03-17 12:04:30|2523|2519|2523|2519|2523|2519|2523|2519|3
1647518680000|2022-03-17 12:04:40|2522.2|2518.2|2520.5|2516.5|2522.2|2518.2|2520.2|2516.2|7
1647518700000|2022-03-17 12:05:00|2520.2|2516.2|2519.5|2515.5|2520.2|2516.2|2519.5|2515.5|3
1647518720000|2022-03-17 12:05:20|||||||||2
1647518730000|2022-03-17 12:05:30|2520|2516|2520.2|2516.2|2520.5|2516.5|2520|2516|2
1647518750000|2022-03-17 12:05:50|2521.2|2517.2|2520.7|2516.7|2521.2|2517.2|2520.5|2516.5|4
1647518760000|2022-03-17 12:06:00|2521|2517|2521.5|2517.5|2521.5|2517.5|2521|2517|1
1647518770000|2022-03-17 12:06:10|2524.7|2520.7|2525.2|2521.2|2525.5|2521.5|2524.7|2520.7|4
1647518780000|2022-03-17 12:06:20|2525|2521|2525.7|2521.7|2526.7|2522.7|2525|2521|5
1647518790000|2022-03-17 12:06:30|2526.3|2522.3|2526.7|2522.7|2527|2523|2526.3|2522.3|4
1647518800000|2022-03-17 12:06:40|2527|2523|2527.2|2523.2|2527.7|2523.7|2527|2523|8
1647518810000|2022-03-17 12:06:50|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|1
1647518820000|2022-03-17 12:07:00|2527.2|2523.2|2526.7|2522.7|2527.2|2523.2|2526.7|2522.7|6
1647518830000|2022-03-17 12:07:10|2527|2523|2527.2|2523.2|2527.2|2523.2|2527|2523|0
1647518840000|2022-03-17 12:07:20|2527|2523|2529.2|2525.2|2529.2|2525.2|2527|2523|25
1647518850000|2022-03-17 12:07:30|2529|2525|2528.2|2524.2|2529|2525|2528.2|2524.2|1
1647518860000|2022-03-17 12:07:40|2528|2524|2528|2524|2528|2524|2528|2524|1
1647518870000|2022-03-17 12:07:50|2527.7|2523.7|2527.2|2523.2|2528|2524|2527.2|2523.2|3
1647518880000|2022-03-17 12:08:00|2527|2523|2526.5|2522.5|2527|2523|2526|2522|1
1647518890000|2022-03-17 12:08:10|2526.2|2522.2|2529|2525|2529|2525|2526.2|2522.2|5
1647518900000|2022-03-17 12:08:20|||||||||6
1647518910000|2022-03-17 12:08:30|2531|2527|2529|2525|2531|2527|2528|2524|9
1647518920000|2022-03-17 12:08:40|2529.5|2525.5|2527.7|2523.7|2529.7|2525.7|2527.7|2523.7|3
1647518930000|2022-03-17 12:08:50|2527.2|2523.2|2527.7|2523.7|2527.7|2523.7|2527.2|2523.2|2
1647518940000|2022-03-17 12:09:00|2527|2523|2527|2523|2527|2523|2527|2523|4
1647518950000|2022-03-17 12:09:10|2527.2|2523.2|2526.7|2522.7|2527.2|2523.2|2526.7|2522.7|2
1647518960000|2022-03-17 12:09:20|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|0
1647519000000|2022-03-17 12:10:00|2525|2521|2523.7|2519.7|2525|2521|2523.7|2519.7|7
1647519010000|2022-03-17 12:10:10|2523.2|2519.2|2522.7|2518.7|2523.2|2519.2|2522.7|2518.7|4
1647519020000|2022-03-17 12:10:20|2522.2|2518.2|2522.2|2518.2|2523|2519|2522.2|2518.2|10
1647519030000|2022-03-17 12:10:30|2523.3|2519.3|2524|2520|2524.7|2520.7|2523.3|2519.3|14
1647519040000|2022-03-17 12:10:40|2524.2|2520.2|2523.7|2519.7|2524.7|2520.7|2523.7|2519.7|7
1647519050000|2022-03-17 12:10:50|2523.5|2519.5|2523.7|2519.7|2523.7|2519.7|2523|2519|3
1647519060000|2022-03-17 12:11:00|2523.5|2519.5|2523.7|2519.7|2523.7|2519.7|2523.2|2519.2|3
1647519070000|2022-03-17 12:11:10|2523.2|2519.2|2523|2519|2523.2|2519.2|2523|2519|0
1647519090000|2022-03-17 12:11:30|2522.7|2518.7|2524.7|2520.7|2525.5|2521.5|2522.2|2518.2|6
1647519100000|2022-03-17 12:11:40|2524.5|2520.5|2524|2520|2524.5|2520.5|2524|2520|0
1647519120000|2022-03-17 12:12:00|2524.2|2520.2|2525|2521|2525|2521|2524|2520|4
1647519130000|2022-03-17 12:12:10|2524.7|2520.7|2524|2520|2525|2521|2524|2520|0
1647519160000|2022-03-17 12:12:40|2524.5|2520.5|2524.2|2520.2|2524.5|2520.5|2524.2|2520.2|2
1647519180000|2022-03-17 12:13:00|||||||||1
1647519190000|2022-03-17 12:13:10|2524|2520|2524|2520|2524|2520|2524|2520|0
1647519200000|2022-03-17 12:13:20|2524.7|2520.7|2525|2521|2525|2521|2524.7|2520.7|4
1647519240000|2022-03-17 12:14:00|2524|2520|2524|2520|2524|2520|2524|2520|6
1647519260000|2022-03-17 12:14:20|||||||||1
1647519290000|2022-03-17 12:14:50|||||||||1
1647519300000|2022-03-17 12:15:00|2524.2|2520.2|2524.2|2520.2|2524.7|2520.7|2524|2520|5
1647519310000|2022-03-17 12:15:10|2524|2520|2524|2520|2524|2520|2524|2520|10
1647519350000|2022-03-17 12:15:50|2524.2|2520.2|2524|2520|2524.5|2520.5|2524|2520|8
1647519360000|2022-03-17 12:16:00|2522.7|2518.7|2520.7|2516.7|2523|2519|2520.7|2516.7|24
1647519370000|2022-03-17 12:16:10|2520.2|2516.2|2521.2|2517.2|2521.5|2517.5|2520.2|2516.2|9
1647519380000|2022-03-17 12:16:20|2520.7|2516.7|2519.7|2515.7|2520.7|2516.7|2519.7|2515.7|3
1647519390000|2022-03-17 12:16:30|2520.2|2516.2|2519.2|2515.2|2520.2|2516.2|2519.2|2515.2|4
1647519410000|2022-03-17 12:16:50|2519.7|2515.7|2518.7|2514.7|2519.7|2515.7|2518.7|2514.7|28
1647519420000|2022-03-17 12:17:00|2518.2|2514.2|2518.5|2514.5|2519|2515|2518.2|2514.2|6
1647519430000|2022-03-17 12:17:10|2518.7|2514.7|2519|2515|2519|2515|2518.2|2514.2|17
1647519440000|2022-03-17 12:17:20|2518.8|2514.8|2518.2|2514.2|2518.8|2514.8|2518|2514|5
1647519450000|2022-03-17 12:17:30|2518.7|2514.7|2518.2|2514.2|2519|2515|2518.2|2514.2|9
1647519460000|2022-03-17 12:17:40|2518|2514|2518|2514|2518|2514|2518|2514|5
1647519480000|2022-03-17 12:18:00|2517.7|2513.7|2515.2|2511.2|2517.7|2513.7|2514.2|2510.2|38
1647519490000|2022-03-17 12:18:10|2516.2|2512.2|2515.7|2511.7|2516.2|2512.2|2515.2|2511.2|20
1647519500000|2022-03-17 12:18:20|2515.2|2511.2|2515.2|2511.2|2516.2|2512.2|2515.2|2511.2|9
1647519510000|2022-03-17 12:18:30|2515|2511|2515.8|2511.8|2515.8|2511.8|2515|2511|7
1647519520000|2022-03-17 12:18:40|2515.5|2511.5|2515.8|2511.8|2515.8|2511.8|2515.5|2511.5|3
1647519530000|2022-03-17 12:18:50|2515.5|2511.5|2515.2|2511.2|2515.5|2511.5|2515.2|2511.2|5
1647519540000|2022-03-17 12:19:00|2517.7|2513.7|2517|2513|2517.7|2513.7|2517|2513|1
1647519550000|2022-03-17 12:19:10|2516|2512|2514.7|2510.7|2516|2512|2514.7|2510.7|42
1647519560000|2022-03-17 12:19:20|||||||||4
1647519570000|2022-03-17 12:19:30|2514.5|2510.5|2514.7|2510.7|2514.7|2510.7|2514|2510|7
1647519590000|2022-03-17 12:19:50|2514.5|2510.5|2513.7|2509.7|2514.5|2510.5|2513.7|2509.7|11
1647519600000|2022-03-17 12:20:00|2513.5|2509.5|2512.7|2508.7|2513.7|2509.7|2512.7|2508.7|50
1647519620000|2022-03-17 12:20:20|||||||||5
1647519630000|2022-03-17 12:20:30|2513|2509|2513|2509|2513.2|2509.2|2513|2509|2
1647519640000|2022-03-17 12:20:40|2513.7|2509.7|2513|2509|2513.7|2509.7|2513|2509|19
1647519650000|2022-03-17 12:20:50|2512.7|2508.7|2513|2509|2513.2|2509.2|2512.5|2508.5|6
1647519660000|2022-03-17 12:21:00|2512.7|2508.7|2513|2509|2513|2509|2512.7|2508.7|2
1647519690000|2022-03-17 12:21:30|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2
1647519700000|2022-03-17 12:21:40|2513.2|2509.2|2512.7|2508.7|2513.2|2509.2|2512.5|2508.5|4
1647519710000|2022-03-17 12:21:50|||||||||1
1647519720000|2022-03-17 12:22:00|2513|2509|2512.2|2508.2|2513|2509|2512.2|2508.2|10
1647519740000|2022-03-17 12:22:20|2513|2509|2512.2|2508.2|2513.2|2509.2|2512.2|2508.2|29
1647519750000|2022-03-17 12:22:30|||||||||1
1647519760000|2022-03-17 12:22:40|2512.5|2508.5|2513.5|2509.5|2513.5|2509.5|2512.5|2508.5|19
1647519770000|2022-03-17 12:22:50|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|1
1647519780000|2022-03-17 12:23:00|2512.7|2508.7|2512|2508|2512.7|2508.7|2512|2508|7
1647519790000|2022-03-17 12:23:10|2511.5|2507.5|2511.7|2507.7|2511.7|2507.7|2511.5|2507.5|8
1647519820000|2022-03-17 12:23:40|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2
1647519830000|2022-03-17 12:23:50|2509.2|2505.2|2508|2504|2509.2|2505.2|2508|2504|25
1647519840000|2022-03-17 12:24:00|2507.5|2503.5|2507|2503|2507.5|2503.5|2507|2503|4
1647519850000|2022-03-17 12:24:10|2505.7|2501.7|2504|2500|2506.7|2502.7|2504|2500|22
1647519860000|2022-03-17 12:24:20|2505.3|2501.3|2505.3|2501.3|2505.3|2501.3|2505|2501|26
1647519870000|2022-03-17 12:24:30|2505.5|2501.5|2506.2|2502.2|2506.8|2502.8|2505.5|2501.5|6
1647519880000|2022-03-17 12:24:40|2506|2502|2505.7|2501.7|2506|2502|2505.2|2501.2|8
1647519890000|2022-03-17 12:24:50|2506|2502|2505.3|2501.3|2506.2|2502.2|2504.8|2500.8|17
1647519900000|2022-03-17 12:25:00|2505|2501|2503.7|2499.7|2505.5|2501.5|2503.7|2499.7|28
1647519910000|2022-03-17 12:25:10|2502.5|2498.5|2501.5|2497.5|2502.5|2498.5|2501.5|2497.5|9
1647519920000|2022-03-17 12:25:20|2502.2|2498.2|2502.7|2498.7|2502.7|2498.7|2502.2|2498.2|12
1647519930000|2022-03-17 12:25:30|2503.2|2499.2|2503.2|2499.2|2503.7|2499.7|2503.2|2499.2|5
1647519940000|2022-03-17 12:25:40|2503.5|2499.5|2502.7|2498.7|2503.5|2499.5|2502.7|2498.7|3
1647519950000|2022-03-17 12:25:50|2502.5|2498.5|2502.5|2498.5|2502.7|2498.7|2502.2|2498.2|27
1647519960000|2022-03-17 12:26:00|2502.2|2498.2|2502.2|2498.2|2502.7|2498.7|2501.7|2497.7|14
1647519970000|2022-03-17 12:26:10|2502.7|2498.7|2502.5|2498.5|2502.7|2498.7|2501.7|2497.7|13
1647519980000|2022-03-17 12:26:20|2502|2498|2502|2498|2502|2498|2502|2498|1
1647519990000|2022-03-17 12:26:30|2502.2|2498.2|2502.5|2498.5|2502.7|2498.7|2502.2|2498.2|4
1647520000000|2022-03-17 12:26:40|2503|2499|2502.5|2498.5|2503|2499|2502.5|2498.5|18
1647520010000|2022-03-17 12:26:50|2503|2499|2503.2|2499.2|2503.2|2499.2|2502.7|2498.7|3
1647520020000|2022-03-17 12:27:00|2503|2499|2501.2|2497.2|2503|2499|2501.2|2497.2|5
1647520030000|2022-03-17 12:27:10|2500.2|2496.2|2499.7|2495.7|2500.2|2496.2|2499.7|2495.7|17
1647520040000|2022-03-17 12:27:20|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499|2495|13
1647520050000|2022-03-17 12:27:30|||||||||2
1647520060000|2022-03-17 12:27:40|2499.7|2495.7|2501.2|2497.2|2501.7|2497.7|2499.7|2495.7|111
1647520070000|2022-03-17 12:27:50|2501|2497|2500.7|2496.7|2501|2497|2500.7|2496.7|2
1647520080000|2022-03-17 12:28:00|2500.5|2496.5|2499|2495|2500.5|2496.5|2498.7|2494.7|5
1647520090000|2022-03-17 12:28:10|2499.2|2495.2|2498.7|2494.7|2499.2|2495.2|2498.7|2494.7|6
1647520100000|2022-03-17 12:28:20|2499|2495|2499.2|2495.2|2499.2|2495.2|2498.2|2494.2|11
1647520130000|2022-03-17 12:28:50|2499|2495|2498.7|2494.7|2499.2|2495.2|2498.7|2494.7|6
1647520140000|2022-03-17 12:29:00|2498|2494|2496|2492|2498|2494|2495.7|2491.7|75
1647520150000|2022-03-17 12:29:10|2496.7|2492.7|2495.7|2491.7|2496.7|2492.7|2495.7|2491.7|3
1647520160000|2022-03-17 12:29:20|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|7
1647520170000|2022-03-17 12:29:30|2496|2492|2496|2492|2496|2492|2496|2492|3
1647520180000|2022-03-17 12:29:40|2496.5|2492.5|2496|2492|2496.5|2492.5|2496|2492|12
1647520190000|2022-03-17 12:29:50|||||||||2
1647520200000|2022-03-17 12:30:00|2495.2|2491.2|2495.7|2491.7|2495.7|2491.7|2495.2|2491.2|38
1647520210000|2022-03-17 12:30:10|||||||||5
1647520230000|2022-03-17 12:30:30|2495|2491|2494.7|2490.7|2495|2491|2494.7|2490.7|4
1647520240000|2022-03-17 12:30:40|2494.2|2490.2|2494.2|2490.2|2494.5|2490.5|2494|2490|4
1647520250000|2022-03-17 12:30:50|2494|2490|2494|2490|2494|2490|2494|2490|2
1647520260000|2022-03-17 12:31:00|2493.7|2489.7|2494.7|2490.7|2495.2|2491.2|2493.7|2489.7|12
1647520270000|2022-03-17 12:31:10|2495.2|2491.2|2494.7|2490.7|2495.2|2491.2|2494.7|2490.7|4
1647520280000|2022-03-17 12:31:20|2495.2|2491.2|2495.5|2491.5|2496.2|2492.2|2495|2491|30
1647520290000|2022-03-17 12:31:30|2495.7|2491.7|2495.7|2491.7|2496.2|2492.2|2495.7|2491.7|15
1647520300000|2022-03-17 12:31:40|2496|2492|2495.5|2491.5|2496|2492|2495.2|2491.2|8
1647520310000|2022-03-17 12:31:50|2495.2|2491.2|2494.7|2490.7|2495.2|2491.2|2494.5|2490.5|3
1647520320000|2022-03-17 12:32:00|2494.2|2490.2|2492.2|2488.2|2494.2|2490.2|2492.2|2488.2|19
1647520330000|2022-03-17 12:32:10|2490.5|2486.5|2491|2487|2491|2487|2490.5|2486.5|349
1647520340000|2022-03-17 12:32:20|2491.2|2487.2|2477|2473|2491.2|2487.2|2476|2472|216
1647520350000|2022-03-17 12:32:30|2477.2|2473.2|2482.5|2478.5|2483.7|2479.7|2477.2|2473.2|56
1647520360000|2022-03-17 12:32:40|2482.7|2478.7|2482.7|2478.7|2483.2|2479.2|2482.2|2478.2|18
1647520370000|2022-03-17 12:32:50|2483|2479|2484.2|2480.2|2485.2|2481.2|2483|2479|9
1647520380000|2022-03-17 12:33:00|2483.5|2479.5|2484.5|2480.5|2484.7|2480.7|2483.2|2479.2|36
1647520390000|2022-03-17 12:33:10|2484.2|2480.2|2485.2|2481.2|2485.2|2481.2|2484.2|2480.2|12
1647520400000|2022-03-17 12:33:20|2484.7|2480.7|2485.2|2481.2|2485.7|2481.7|2484.7|2480.7|12
1647520410000|2022-03-17 12:33:30|2485|2481|2484.2|2480.2|2485|2481|2484.2|2480.2|0
1647520420000|2022-03-17 12:33:40|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|10
1647520430000|2022-03-17 12:33:50|2485|2481|2484.7|2480.7|2485.7|2481.7|2484.7|2480.7|17
1647520440000|2022-03-17 12:34:00|2484.2|2480.2|2482.7|2478.7|2485.2|2481.2|2482.5|2478.5|24
1647520450000|2022-03-17 12:34:10|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|2482.7|2478.7|10
1647520460000|2022-03-17 12:34:20|2483|2479|2482.7|2478.7|2484.2|2480.2|2482.5|2478.5|7
1647520470000|2022-03-17 12:34:30|2482.2|2478.2|2481.2|2477.2|2482.7|2478.7|2481.2|2477.2|2
1647520480000|2022-03-17 12:34:40|2482|2478|2482.7|2478.7|2482.7|2478.7|2482|2478|6
1647520500000|2022-03-17 12:35:00|2482.2|2478.2|2480.5|2476.5|2482.2|2478.2|2480.2|2476.2|7
1647520510000|2022-03-17 12:35:10|2480.2|2476.2|2480.7|2476.7|2481.2|2477.2|2480.2|2476.2|18
1647520520000|2022-03-17 12:35:20|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|9
1647520530000|2022-03-17 12:35:30|2482.2|2478.2|2480|2476|2482.2|2478.2|2479.2|2475.2|46
1647520540000|2022-03-17 12:35:40|2480.5|2476.5|2479.7|2475.7|2480.7|2476.7|2479.2|2475.2|4
1647520550000|2022-03-17 12:35:50|2479.2|2475.2|2482.2|2478.2|2482.2|2478.2|2479.2|2475.2|8
1647520560000|2022-03-17 12:36:00|2481.7|2477.7|2481|2477|2481.7|2477.7|2481|2477|21
1647520570000|2022-03-17 12:36:10|2481.2|2477.2|2481|2477|2481.5|2477.5|2480.7|2476.7|5
1647520580000|2022-03-17 12:36:20|2480.2|2476.2|2481.7|2477.7|2482.2|2478.2|2480.2|2476.2|21
1647520590000|2022-03-17 12:36:30|2481.5|2477.5|2482.2|2478.2|2482.2|2478.2|2481.2|2477.2|14
1647520600000|2022-03-17 12:36:40|2481.7|2477.7|2483.7|2479.7|2483.7|2479.7|2481.7|2477.7|61
1647520610000|2022-03-17 12:36:50|2484|2480|2484.2|2480.2|2484.2|2480.2|2484|2480|13
1647520620000|2022-03-17 12:37:00|2483.7|2479.7|2485|2481|2486.2|2482.2|2483.7|2479.7|73
1647520630000|2022-03-17 12:37:10|||||||||1
1647520640000|2022-03-17 12:37:20|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|2
1647520650000|2022-03-17 12:37:30|2484|2480|2481.2|2477.2|2484|2480|2481.2|2477.2|18
1647520660000|2022-03-17 12:37:40|2482.2|2478.2|2481.2|2477.2|2482.2|2478.2|2481.2|2477.2|10
1647520670000|2022-03-17 12:37:50|2481|2477|2481.2|2477.2|2481.2|2477.2|2480.2|2476.2|30
1647520680000|2022-03-17 12:38:00|2481.5|2477.5|2480.7|2476.7|2481.7|2477.7|2480.7|2476.7|9
1647520690000|2022-03-17 12:38:10|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|1
1647520700000|2022-03-17 12:38:20|2480|2476|2479.2|2475.2|2480|2476|2479.2|2475.2|9
1647520710000|2022-03-17 12:38:30|2479|2475|2478.7|2474.7|2479|2475|2478|2474|3
1647520720000|2022-03-17 12:38:40|||||||||1
1647520730000|2022-03-17 12:38:50|2478.5|2474.5|2477.7|2473.7|2478.7|2474.7|2477.7|2473.7|8
1647520740000|2022-03-17 12:39:00|2478.2|2474.2|2479.2|2475.2|2479.5|2475.5|2478.2|2474.2|8
1647520750000|2022-03-17 12:39:10|2479|2475|2478.5|2474.5|2479|2475|2478|2474|11
1647520760000|2022-03-17 12:39:20|2477.7|2473.7|2478.7|2474.7|2478.7|2474.7|2477.7|2473.7|3
1647520770000|2022-03-17 12:39:30|2478.5|2474.5|2479|2475|2479|2475|2478.2|2474.2|4
1647520780000|2022-03-17 12:39:40|2479.2|2475.2|2479|2475|2479.7|2475.7|2479|2475|61
1647520800000|2022-03-17 12:40:00|2478.7|2474.7|2477.2|2473.2|2479.2|2475.2|2477.2|2473.2|12
1647520810000|2022-03-17 12:40:10|2476.2|2472.2|2475.7|2471.7|2476.7|2472.7|2475.2|2471.2|16
1647520820000|2022-03-17 12:40:20|2476.2|2472.2|2475.7|2471.7|2476.2|2472.2|2475.7|2471.7|8
1647520830000|2022-03-17 12:40:30|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|34
1647520840000|2022-03-17 12:40:40|2475.7|2471.7|2475.7|2471.7|2476.2|2472.2|2475.7|2471.7|19
1647520850000|2022-03-17 12:40:50|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|5
1647520860000|2022-03-17 12:41:00|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.2|2471.2|89
1647520870000|2022-03-17 12:41:10|||||||||2
1647520880000|2022-03-17 12:41:20|2477.7|2473.7|2479.2|2475.2|2479.2|2475.2|2477.7|2473.7|59
1647520890000|2022-03-17 12:41:30|2478.5|2474.5|2479|2475|2479|2475|2478.5|2474.5|8
1647520900000|2022-03-17 12:41:40|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|0
1647520910000|2022-03-17 12:41:50|2478.2|2474.2|2478.7|2474.7|2478.7|2474.7|2478.2|2474.2|4
1647520920000|2022-03-17 12:42:00|2478|2474|2476.2|2472.2|2478|2474|2476.2|2472.2|11
1647520930000|2022-03-17 12:42:10|2476|2472|2476|2472|2476|2472|2476|2472|0
1647520940000|2022-03-17 12:42:20|||||||||2
1647520950000|2022-03-17 12:42:30|2475.7|2471.7|2476.2|2472.2|2476.2|2472.2|2475.7|2471.7|3
1647520960000|2022-03-17 12:42:40|2476.7|2472.7|2476.2|2472.2|2476.7|2472.7|2476.2|2472.2|11
1647520980000|2022-03-17 12:43:00|2476|2472|2475.7|2471.7|2476.7|2472.7|2475.7|2471.7|15
1647520990000|2022-03-17 12:43:10|2476.7|2472.7|2475.7|2471.7|2476.7|2472.7|2475.7|2471.7|5
1647521000000|2022-03-17 12:43:20|2475.5|2471.5|2475.7|2471.7|2475.7|2471.7|2475.5|2471.5|12
1647521010000|2022-03-17 12:43:30|2476.7|2472.7|2476.7|2472.7|2477.7|2473.7|2476.7|2472.7|42
1647521030000|2022-03-17 12:43:50|2476.2|2472.2|2476.7|2472.7|2476.7|2472.7|2476.2|2472.2|11
1647521040000|2022-03-17 12:44:00|2477.5|2473.5|2476.7|2472.7|2478|2474|2476.7|2472.7|19
1647521050000|2022-03-17 12:44:10|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|13
1647521060000|2022-03-17 12:44:20|||||||||4
1647521070000|2022-03-17 12:44:30|2476.7|2472.7|2477.7|2473.7|2477.7|2473.7|2476.7|2472.7|14
1647521080000|2022-03-17 12:44:40|2477.5|2473.5|2477.7|2473.7|2477.7|2473.7|2477.5|2473.5|4
1647521090000|2022-03-17 12:44:50|2477.5|2473.5|2479|2475|2479|2475|2476.5|2472.5|94
1647521100000|2022-03-17 12:45:00|2479.2|2475.2|2478.5|2474.5|2479.7|2475.7|2478.2|2474.2|6
1647521110000|2022-03-17 12:45:10|2479|2475|2479.2|2475.2|2479.5|2475.5|2478.7|2474.7|10
1647521120000|2022-03-17 12:45:20|2479.5|2475.5|2478.7|2474.7|2479.7|2475.7|2478.7|2474.7|4
1647521130000|2022-03-17 12:45:30|2479.2|2475.2|2479.5|2475.5|2479.5|2475.5|2479.2|2475.2|21
1647521140000|2022-03-17 12:45:40|2479.7|2475.7|2480.2|2476.2|2480.7|2476.7|2479.7|2475.7|8
1647521150000|2022-03-17 12:45:50|2480.5|2476.5|2479.7|2475.7|2481.2|2477.2|2479.2|2475.2|94
1647521160000|2022-03-17 12:46:00|2480|2476|2481.2|2477.2|2482.2|2478.2|2479.2|2475.2|30
1647521170000|2022-03-17 12:46:10|2480.2|2476.2|2481.2|2477.2|2481.2|2477.2|2480.2|2476.2|6
1647521180000|2022-03-17 12:46:20|2482.2|2478.2|2481.2|2477.2|2482.2|2478.2|2481.2|2477.2|11
1647521190000|2022-03-17 12:46:30|2481.5|2477.5|2481.7|2477.7|2481.7|2477.7|2481.2|2477.2|14
1647521200000|2022-03-17 12:46:40|2482|2478|2482.7|2478.7|2483|2479|2482|2478|11
1647521210000|2022-03-17 12:46:50|2483|2479|2484.7|2480.7|2485|2481|2483|2479|18
1647521220000|2022-03-17 12:47:00|2486|2482|2485|2481|2486.2|2482.2|2485|2481|36
1647521230000|2022-03-17 12:47:10|2484.7|2480.7|2483.7|2479.7|2484.7|2480.7|2483.7|2479.7|1
1647521240000|2022-03-17 12:47:20|2483.5|2479.5|2484.2|2480.2|2484.2|2480.2|2483.2|2479.2|8
1647521250000|2022-03-17 12:47:30|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.2|2480.2|18
1647521260000|2022-03-17 12:47:40|2485|2481|2485.7|2481.7|2486.2|2482.2|2485|2481|24
1647521270000|2022-03-17 12:47:50|2486|2482|2485.7|2481.7|2486|2482|2485.7|2481.7|1
1647521280000|2022-03-17 12:48:00|2485.2|2481.2|2484.7|2480.7|2485.2|2481.2|2484.7|2480.7|6
1647521290000|2022-03-17 12:48:10|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|3
1647521300000|2022-03-17 12:48:20|2483.7|2479.7|2484.5|2480.5|2484.5|2480.5|2483.7|2479.7|61
1647521310000|2022-03-17 12:48:30|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2
1647521320000|2022-03-17 12:48:40|2484|2480|2483.7|2479.7|2484|2480|2483.7|2479.7|1
1647521330000|2022-03-17 12:48:50|2483.5|2479.5|2483.7|2479.7|2484.2|2480.2|2483.5|2479.5|12
1647521340000|2022-03-17 12:49:00|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|2483.2|2479.2|2
1647521350000|2022-03-17 12:49:10|2482.7|2478.7|2481.7|2477.7|2482.7|2478.7|2481.7|2477.7|3
1647521360000|2022-03-17 12:49:20|2481.2|2477.2|2480.7|2476.7|2481.2|2477.2|2480.7|2476.7|1
1647521370000|2022-03-17 12:49:30|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|0
1647521390000|2022-03-17 12:49:50|||||||||2
1647521400000|2022-03-17 12:50:00|2481.7|2477.7|2481.2|2477.2|2481.7|2477.7|2480.7|2476.7|20
1647521410000|2022-03-17 12:50:10|2481|2477|2481.7|2477.7|2481.7|2477.7|2480.7|2476.7|7
1647521420000|2022-03-17 12:50:20|2482.7|2478.7|2483|2479|2483.2|2479.2|2482.7|2478.7|9
1647521430000|2022-03-17 12:50:30|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|3
1647521440000|2022-03-17 12:50:40|||||||||2
1647521460000|2022-03-17 12:51:00|2482.2|2478.2|2482.5|2478.5|2482.5|2478.5|2482.2|2478.2|22
1647521470000|2022-03-17 12:51:10|2482.2|2478.2|2482|2478|2482.2|2478.2|2482|2478|2
1647521480000|2022-03-17 12:51:20|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|1
1647521490000|2022-03-17 12:51:30|2483.2|2479.2|2483.2|2479.2|2483.7|2479.7|2483.2|2479.2|18
1647521500000|2022-03-17 12:51:40|2483|2479|2482.7|2478.7|2483|2479|2482.7|2478.7|3
1647521510000|2022-03-17 12:51:50|2481.7|2477.7|2481.5|2477.5|2481.7|2477.7|2481.5|2477.5|48
1647521520000|2022-03-17 12:52:00|2482|2478|2481.5|2477.5|2482|2478|2481.5|2477.5|13
1647521530000|2022-03-17 12:52:10|2482|2478|2482.2|2478.2|2482.2|2478.2|2481.5|2477.5|5
1647521540000|2022-03-17 12:52:20|2482|2478|2482.5|2478.5|2482.5|2478.5|2482|2478|1
1647521550000|2022-03-17 12:52:30|2482.7|2478.7|2483.2|2479.2|2483.5|2479.5|2482.7|2478.7|14
1647521560000|2022-03-17 12:52:40|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|11
1647521570000|2022-03-17 12:52:50|2483.2|2479.2|2483.7|2479.7|2483.7|2479.7|2483.2|2479.2|19
1647521580000|2022-03-17 12:53:00|||||||||4
1647521590000|2022-03-17 12:53:10|||||||||2
1647521610000|2022-03-17 12:53:30|||||||||1
1647521620000|2022-03-17 12:53:40|2484.2|2480.2|2484.7|2480.7|2484.7|2480.7|2484.2|2480.2|13
1647521630000|2022-03-17 12:53:50|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|2485.2|2481.2|11
1647521640000|2022-03-17 12:54:00|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|71
1647521650000|2022-03-17 12:54:10|2486.2|2482.2|2485.7|2481.7|2486.2|2482.2|2485.7|2481.7|18
1647521670000|2022-03-17 12:54:30|2486|2482|2486.2|2482.2|2487.7|2483.7|2486|2482|15
1647521680000|2022-03-17 12:54:40|2486.5|2482.5|2487.7|2483.7|2487.7|2483.7|2486.5|2482.5|4
1647521690000|2022-03-17 12:54:50|2487.5|2483.5|2489.5|2485.5|2489.5|2485.5|2487.2|2483.2|37
1647521700000|2022-03-17 12:55:00|2489.7|2485.7|2487.7|2483.7|2489.7|2485.7|2487.7|2483.7|36
1647521710000|2022-03-17 12:55:10|2488.7|2484.7|2488.7|2484.7|2488.7|2484.7|2488.7|2484.7|3
1647521720000|2022-03-17 12:55:20|2489|2485|2489.5|2485.5|2489.5|2485.5|2489|2485|8
1647521730000|2022-03-17 12:55:30|2489.7|2485.7|2489.2|2485.2|2489.7|2485.7|2489.2|2485.2|2
1647521740000|2022-03-17 12:55:40|2489|2485|2488.2|2484.2|2489|2485|2488.2|2484.2|3
1647521750000|2022-03-17 12:55:50|2488.5|2484.5|2489.5|2485.5|2489.5|2485.5|2488.2|2484.2|3
1647521760000|2022-03-17 12:56:00|2489|2485|2488.7|2484.7|2489|2485|2488.7|2484.7|0
1647521770000|2022-03-17 12:56:10|2493.2|2489.2|2495.2|2491.2|2498|2494|2492.2|2488.2|63
1647521780000|2022-03-17 12:56:20|2494.5|2490.5|2494.2|2490.2|2494.5|2490.5|2493.2|2489.2|4
1647521790000|2022-03-17 12:56:30|2494.7|2490.7|2494.7|2490.7|2495.2|2491.2|2494.2|2490.2|30
1647521800000|2022-03-17 12:56:40|2495|2491|2494.2|2490.2|2495|2491|2494.2|2490.2|4
1647521820000|2022-03-17 12:57:00|2494.5|2490.5|2494.2|2490.2|2494.7|2490.7|2494.2|2490.2|3
1647521830000|2022-03-17 12:57:10|2494|2490|2494.2|2490.2|2494.2|2490.2|2494|2490|20
1647521840000|2022-03-17 12:57:20|2493.7|2489.7|2493.2|2489.2|2493.7|2489.7|2493.2|2489.2|1
1647521850000|2022-03-17 12:57:30|||||||||2
1647521860000|2022-03-17 12:57:40|||||||||15
1647521880000|2022-03-17 12:58:00|2493|2489|2490.7|2486.7|2493|2489|2489.5|2485.5|15
1647521890000|2022-03-17 12:58:10|2491|2487|2491.7|2487.7|2491.7|2487.7|2490.7|2486.7|6
1647521900000|2022-03-17 12:58:20|2491.5|2487.5|2491.2|2487.2|2491.5|2487.5|2491.2|2487.2|1
1647521920000|2022-03-17 12:58:40|||||||||2
1647521930000|2022-03-17 12:58:50|2490.7|2486.7|2490.7|2486.7|2490.7|2486.7|2490.7|2486.7|0
1647521940000|2022-03-17 12:59:00|2490.2|2486.2|2492.2|2488.2|2493.2|2489.2|2490.2|2486.2|4
1647521950000|2022-03-17 12:59:10|2492|2488|2491.7|2487.7|2492|2488|2491.7|2487.7|2
1647521960000|2022-03-17 12:59:20|2491.5|2487.5|2491.5|2487.5|2491.5|2487.5|2491.5|2487.5|1
1647521970000|2022-03-17 12:59:30|2491|2487|2492.5|2488.5|2492.5|2488.5|2490.7|2486.7|4
1647521980000|2022-03-17 12:59:40|2493.2|2489.2|2492.5|2488.5|2493.2|2489.2|2492.5|2488.5|7
1647521990000|2022-03-17 12:59:50|2491.5|2487.5|2491.5|2487.5|2491.5|2487.5|2491.5|2487.5|0
1647522000000|2022-03-17 13:00:00|2493.5|2489.5|2491.7|2487.7|2493.5|2489.5|2491.7|2487.7|74
1647522010000|2022-03-17 13:00:10|2491.5|2487.5|2491.2|2487.2|2491.5|2487.5|2490.7|2486.7|10
1647522020000|2022-03-17 13:00:20|2491|2487|2491.2|2487.2|2491.2|2487.2|2490|2486|6
1647522040000|2022-03-17 13:00:40|||||||||2
1647522060000|2022-03-17 13:01:00|2491|2487|2489.2|2485.2|2491|2487|2489.2|2485.2|3
1647522070000|2022-03-17 13:01:10|2489|2485|2488.7|2484.7|2489|2485|2488.7|2484.7|3
1647522100000|2022-03-17 13:01:40|||||||||4
1647522120000|2022-03-17 13:02:00|2488.5|2484.5|2488.2|2484.2|2488.5|2484.5|2488.2|2484.2|8
1647522130000|2022-03-17 13:02:10|2489.2|2485.2|2487.2|2483.2|2489.2|2485.2|2487.2|2483.2|5
1647522160000|2022-03-17 13:02:40|2487|2483|2487|2483|2487|2483|2487|2483|2
1647522170000|2022-03-17 13:02:50|||||||||2
1647522180000|2022-03-17 13:03:00|2486.7|2482.7|2487.2|2483.2|2487.2|2483.2|2486.7|2482.7|6
1647522190000|2022-03-17 13:03:10|2487|2483|2487.2|2483.2|2487.5|2483.5|2487|2483|16
1647522200000|2022-03-17 13:03:20|2487.5|2483.5|2487|2483|2487.5|2483.5|2487|2483|10
1647522210000|2022-03-17 13:03:30|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|0
1647522220000|2022-03-17 13:03:40|||||||||6
1647522230000|2022-03-17 13:03:50|||||||||7
1647522240000|2022-03-17 13:04:00|||||||||18
1647522250000|2022-03-17 13:04:10|||||||||7
1647522260000|2022-03-17 13:04:20|||||||||11
1647522270000|2022-03-17 13:04:30|||||||||8
1647522280000|2022-03-17 13:04:40|||||||||8
1647522290000|2022-03-17 13:04:50|||||||||4
1647522300000|2022-03-17 13:05:00|||||||||6
1647522310000|2022-03-17 13:05:10|2486.5|2482.5|2486.2|2482.2|2486.5|2482.5|2486.2|2482.2|10
1647522330000|2022-03-17 13:05:30|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|81
1647522340000|2022-03-17 13:05:40|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|9
1647522350000|2022-03-17 13:05:50|2484.5|2480.5|2484.7|2480.7|2484.7|2480.7|2484.5|2480.5|1
1647522360000|2022-03-17 13:06:00|2485|2481|2485|2481|2485|2481|2485|2481|2
1647522370000|2022-03-17 13:06:10|2484.7|2480.7|2484.2|2480.2|2484.7|2480.7|2484.2|2480.2|5
1647522380000|2022-03-17 13:06:20|2484|2480|2484|2480|2484|2480|2484|2480|3
1647522390000|2022-03-17 13:06:30|||||||||3
1647522400000|2022-03-17 13:06:40|2484.5|2480.5|2487.2|2483.2|2487.2|2483.2|2484.5|2480.5|24
1647522410000|2022-03-17 13:06:50|2488.2|2484.2|2488.7|2484.7|2489|2485|2487.2|2483.2|22
1647522420000|2022-03-17 13:07:00|2488.2|2484.2|2488|2484|2488.2|2484.2|2488|2484|6
1647522430000|2022-03-17 13:07:10|2488.5|2484.5|2488|2484|2488.7|2484.7|2487.7|2483.7|8
1647522440000|2022-03-17 13:07:20|||||||||1
1647522450000|2022-03-17 13:07:30|2487.2|2483.2|2486.7|2482.7|2487.2|2483.2|2486.7|2482.7|3
1647522460000|2022-03-17 13:07:40|2487|2483|2487|2483|2487|2483|2487|2483|3
1647522470000|2022-03-17 13:07:50|2487.2|2483.2|2487.2|2483.2|2487.2|2483.2|2487|2483|2
1647522480000|2022-03-17 13:08:00|2486.7|2482.7|2484.7|2480.7|2486.7|2482.7|2484.7|2480.7|30
1647522490000|2022-03-17 13:08:10|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|4
1647522500000|2022-03-17 13:08:20|2485.2|2481.2|2484.7|2480.7|2485.2|2481.2|2484.2|2480.2|15
1647522510000|2022-03-17 13:08:30|2484.5|2480.5|2483.2|2479.2|2484.5|2480.5|2483.2|2479.2|7
1647522520000|2022-03-17 13:08:40|2483|2479|2484.5|2480.5|2484.7|2480.7|2483|2479|4
1647522530000|2022-03-17 13:08:50|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2
1647522540000|2022-03-17 13:09:00|2485|2481|2486|2482|2486.7|2482.7|2485|2481|10
1647522550000|2022-03-17 13:09:10|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|4
1647522560000|2022-03-17 13:09:20|2486.2|2482.2|2485.7|2481.7|2486.2|2482.2|2485.7|2481.7|3
1647522570000|2022-03-17 13:09:30|2486.7|2482.7|2487.5|2483.5|2487.7|2483.7|2486.7|2482.7|8
1647522580000|2022-03-17 13:09:40|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|3
1647522590000|2022-03-17 13:09:50|2487|2483|2487.7|2483.7|2487.7|2483.7|2487|2483|2
1647522600000|2022-03-17 13:10:00|2487.5|2483.5|2486.7|2482.7|2487.5|2483.5|2486.7|2482.7|6
1647522610000|2022-03-17 13:10:10|||||||||2
1647522620000|2022-03-17 13:10:20|2486.2|2482.2|2488.5|2484.5|2488.7|2484.7|2486.2|2482.2|21
1647522630000|2022-03-17 13:10:30|2488.7|2484.7|2488.7|2484.7|2489.2|2485.2|2488.7|2484.7|7
1647522640000|2022-03-17 13:10:40|2488.2|2484.2|2486.7|2482.7|2488.2|2484.2|2486.7|2482.7|4
1647522650000|2022-03-17 13:10:50|2487.7|2483.7|2487.7|2483.7|2487.7|2483.7|2487.7|2483.7|8
1647522660000|2022-03-17 13:11:00|2487.2|2483.2|2486.2|2482.2|2487.2|2483.2|2486.2|2482.2|2
1647522670000|2022-03-17 13:11:10|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|0
1647522680000|2022-03-17 13:11:20|||||||||4
1647522690000|2022-03-17 13:11:30|2487.5|2483.5|2487.7|2483.7|2487.7|2483.7|2487.5|2483.5|3
1647522700000|2022-03-17 13:11:40|2487.2|2483.2|2486.7|2482.7|2487.2|2483.2|2486.7|2482.7|7
1647522710000|2022-03-17 13:11:50|2487.2|2483.2|2487.7|2483.7|2487.7|2483.7|2487.2|2483.2|23
1647522720000|2022-03-17 13:12:00|2487.2|2483.2|2486.7|2482.7|2487.2|2483.2|2486.7|2482.7|6
1647522730000|2022-03-17 13:12:10|2486.2|2482.2|2485.7|2481.7|2486.2|2482.2|2485.7|2481.7|1
1647522740000|2022-03-17 13:12:20|||||||||5
1647522750000|2022-03-17 13:12:30|||||||||2
1647522760000|2022-03-17 13:12:40|||||||||4
1647522770000|2022-03-17 13:12:50|||||||||5
1647522780000|2022-03-17 13:13:00|2484.7|2480.7|2483.7|2479.7|2485.2|2481.2|2483.7|2479.7|7
1647522800000|2022-03-17 13:13:20|2484.7|2480.7|2485.7|2481.7|2485.7|2481.7|2484.7|2480.7|13
1647522810000|2022-03-17 13:13:30|2485.5|2481.5|2485.2|2481.2|2485.7|2481.7|2485.2|2481.2|8
1647522820000|2022-03-17 13:13:40|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|2
1647522830000|2022-03-17 13:13:50|2485.5|2481.5|2486.7|2482.7|2486.7|2482.7|2485.5|2481.5|27
1647522840000|2022-03-17 13:14:00|2487.7|2483.7|2486.7|2482.7|2487.7|2483.7|2486.7|2482.7|6
1647522850000|2022-03-17 13:14:10|2487.7|2483.7|2487.7|2483.7|2487.7|2483.7|2487.5|2483.5|7
1647522860000|2022-03-17 13:14:20|2487.5|2483.5|2489.5|2485.5|2489.7|2485.7|2487.5|2483.5|10
1647522870000|2022-03-17 13:14:30|2489|2485|2488.2|2484.2|2489|2485|2488.2|2484.2|1
1647522880000|2022-03-17 13:14:40|||||||||1
1647522890000|2022-03-17 13:14:50|||||||||4
1647522920000|2022-03-17 13:15:20|2488|2484|2488|2484|2488|2484|2488|2484|2
1647522930000|2022-03-17 13:15:30|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|0
1647522940000|2022-03-17 13:15:40|2488.2|2484.2|2488.5|2484.5|2488.5|2484.5|2487.7|2483.7|6
1647522950000|2022-03-17 13:15:50|2488.7|2484.7|2488.7|2484.7|2489.2|2485.2|2488.7|2484.7|6
1647522960000|2022-03-17 13:16:00|2488.5|2484.5|2488.7|2484.7|2489.5|2485.5|2488.5|2484.5|5
1647522980000|2022-03-17 13:16:20|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|4
1647522990000|2022-03-17 13:16:30|2488.7|2484.7|2488.2|2484.2|2488.7|2484.7|2488.2|2484.2|2
1647523000000|2022-03-17 13:16:40|2488|2484|2488.2|2484.2|2488.5|2484.5|2488|2484|2
1647523010000|2022-03-17 13:16:50|2487.7|2483.7|2488.2|2484.2|2488.2|2484.2|2487.7|2483.7|8
1647523030000|2022-03-17 13:17:10|||||||||4
1647523040000|2022-03-17 13:17:20|2488|2484|2488|2484|2488|2484|2488|2484|3
1647523050000|2022-03-17 13:17:30|2488.2|2484.2|2491.5|2487.5|2493|2489|2488.2|2484.2|74
1647523060000|2022-03-17 13:17:40|2491.2|2487.2|2492.5|2488.5|2492.5|2488.5|2491|2487|4
1647523070000|2022-03-17 13:17:50|2492.2|2488.2|2492|2488|2492.2|2488.2|2491.5|2487.5|6
1647523080000|2022-03-17 13:18:00|2492.2|2488.2|2491|2487|2492.2|2488.2|2491|2487|3
1647523090000|2022-03-17 13:18:10|2490.5|2486.5|2490|2486|2490.5|2486.5|2490|2486|2
1647523100000|2022-03-17 13:18:20|2489.5|2485.5|2489.5|2485.5|2489.5|2485.5|2489.5|2485.5|4
1647523110000|2022-03-17 13:18:30|2490.2|2486.2|2490.2|2486.2|2490.2|2486.2|2490.2|2486.2|1
1647523120000|2022-03-17 13:18:40|2490|2486|2487.7|2483.7|2490|2486|2487.7|2483.7|4
1647523130000|2022-03-17 13:18:50|||||||||3
1647523140000|2022-03-17 13:19:00|2487.5|2483.5|2486.7|2482.7|2487.5|2483.5|2486.2|2482.2|10
1647523150000|2022-03-17 13:19:10|2486.2|2482.2|2487.2|2483.2|2488.7|2484.7|2486.2|2482.2|5
1647523160000|2022-03-17 13:19:20|||||||||2
1647523170000|2022-03-17 13:19:30|2488|2484|2487.5|2483.5|2488.2|2484.2|2487.5|2483.5|1
1647523180000|2022-03-17 13:19:40|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|3
1647523190000|2022-03-17 13:19:50|2486.5|2482.5|2485.5|2481.5|2486.5|2482.5|2485.5|2481.5|4
1647523200000|2022-03-17 13:20:00|2485.7|2481.7|2484.5|2480.5|2485.7|2481.7|2484.5|2480.5|5
1647523210000|2022-03-17 13:20:10|2484.7|2480.7|2484.5|2480.5|2484.7|2480.7|2484.5|2480.5|2
1647523220000|2022-03-17 13:20:20|2485|2481|2484.5|2480.5|2485.5|2481.5|2484.5|2480.5|17
1647523230000|2022-03-17 13:20:30|2484.7|2480.7|2485.2|2481.2|2485.7|2481.7|2484.7|2480.7|3
1647523240000|2022-03-17 13:20:40|2485|2481|2484.7|2480.7|2485|2481|2484.7|2480.7|2
1647523250000|2022-03-17 13:20:50|2484.5|2480.5|2484.5|2480.5|2484.7|2480.7|2484.2|2480.2|11
1647523260000|2022-03-17 13:21:00|2484.7|2480.7|2484.5|2480.5|2484.7|2480.7|2484.5|2480.5|1
1647523270000|2022-03-17 13:21:10|2484.7|2480.7|2485.7|2481.7|2485.7|2481.7|2484.5|2480.5|17
1647523280000|2022-03-17 13:21:20|||||||||5
1647523290000|2022-03-17 13:21:30|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|9
1647523300000|2022-03-17 13:21:40|||||||||3
1647523310000|2022-03-17 13:21:50|2486.5|2482.5|2486.7|2482.7|2486.7|2482.7|2486.5|2482.5|4
1647523320000|2022-03-17 13:22:00|||||||||8
1647523330000|2022-03-17 13:22:10|2486.5|2482.5|2486.7|2482.7|2486.7|2482.7|2486.5|2482.5|6
1647523340000|2022-03-17 13:22:20|2486.2|2482.2|2486.5|2482.5|2486.5|2482.5|2486.2|2482.2|6
1647523350000|2022-03-17 13:22:30|2486.7|2482.7|2487|2483|2487|2483|2486.2|2482.2|9
1647523360000|2022-03-17 13:22:40|2486.7|2482.7|2487.2|2483.2|2487.2|2483.2|2486.5|2482.5|5
1647523370000|2022-03-17 13:22:50|2487|2483|2486.7|2482.7|2487|2483|2486.7|2482.7|3
1647523380000|2022-03-17 13:23:00|2486.5|2482.5|2487.2|2483.2|2487.2|2483.2|2486.2|2482.2|4
1647523390000|2022-03-17 13:23:10|||||||||1
1647523400000|2022-03-17 13:23:20|2487.7|2483.7|2487.7|2483.7|2488.2|2484.2|2487.7|2483.7|13
1647523410000|2022-03-17 13:23:30|2487.2|2483.2|2487.2|2483.2|2487.2|2483.2|2487.2|2483.2|2
1647523420000|2022-03-17 13:23:40|||||||||3
1647523430000|2022-03-17 13:23:50|2487.7|2483.7|2487.7|2483.7|2487.7|2483.7|2487.7|2483.7|32
1647523440000|2022-03-17 13:24:00|||||||||2
1647523450000|2022-03-17 13:24:10|2487.5|2483.5|2487.2|2483.2|2487.5|2483.5|2487.2|2483.2|3
1647523460000|2022-03-17 13:24:20|||||||||3
1647523470000|2022-03-17 13:24:30|||||||||1
1647523480000|2022-03-17 13:24:40|2487.7|2483.7|2487.2|2483.2|2487.7|2483.7|2487.2|2483.2|3
1647523490000|2022-03-17 13:24:50|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|7
1647523500000|2022-03-17 13:25:00|2487|2483|2486.2|2482.2|2487.2|2483.2|2486.2|2482.2|4
1647523510000|2022-03-17 13:25:10|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|13
1647523520000|2022-03-17 13:25:20|2486.2|2482.2|2486.2|2482.2|2486.2|2482.2|2486.2|2482.2|2
1647523540000|2022-03-17 13:25:40|2486.7|2482.7|2486.2|2482.2|2486.7|2482.7|2486.2|2482.2|1
1647523550000|2022-03-17 13:25:50|2487.2|2483.2|2488|2484|2488.2|2484.2|2487.2|2483.2|7
1647523560000|2022-03-17 13:26:00|||||||||2
1647523570000|2022-03-17 13:26:10|||||||||1
1647523580000|2022-03-17 13:26:20|||||||||5
1647523590000|2022-03-17 13:26:30|||||||||4
1647523600000|2022-03-17 13:26:40|||||||||1
1647523610000|2022-03-17 13:26:50|||||||||3
1647523620000|2022-03-17 13:27:00|2488.2|2484.2|2488|2484|2488.2|2484.2|2487.7|2483.7|7
1647523630000|2022-03-17 13:27:10|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|2
1647523640000|2022-03-17 13:27:20|2487|2483|2486.2|2482.2|2487|2483|2486.2|2482.2|3
1647523660000|2022-03-17 13:27:40|2486|2482|2486|2482|2486|2482|2486|2482|3
1647523670000|2022-03-17 13:27:50|||||||||4
1647523680000|2022-03-17 13:28:00|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|5
1647523690000|2022-03-17 13:28:10|2486|2482|2486|2482|2486|2482|2486|2482|1
1647523700000|2022-03-17 13:28:20|2486.2|2482.2|2486.2|2482.2|2486.2|2482.2|2486.2|2482.2|3
1647523710000|2022-03-17 13:28:30|2487.7|2483.7|2487.5|2483.5|2487.7|2483.7|2487.5|2483.5|10
1647523720000|2022-03-17 13:28:40|2487.2|2483.2|2488|2484|2488|2484|2487.2|2483.2|4
1647523730000|2022-03-17 13:28:50|2487.7|2483.7|2487.5|2483.5|2487.7|2483.7|2487.5|2483.5|2
1647523740000|2022-03-17 13:29:00|2487.7|2483.7|2487.7|2483.7|2487.7|2483.7|2487.7|2483.7|8
1647523750000|2022-03-17 13:29:10|2488.2|2484.2|2488.7|2484.7|2488.7|2484.7|2488.2|2484.2|2
1647523760000|2022-03-17 13:29:20|||||||||3
1647523770000|2022-03-17 13:29:30|2488.5|2484.5|2488.2|2484.2|2488.5|2484.5|2488.2|2484.2|5
1647523780000|2022-03-17 13:29:40|2488.5|2484.5|2488.2|2484.2|2488.7|2484.7|2488|2484|1
1647523790000|2022-03-17 13:29:50|||||||||3
1647523810000|2022-03-17 13:30:10|2488|2484|2488|2484|2488.5|2484.5|2488|2484|4
1647523820000|2022-03-17 13:30:20|2488.2|2484.2|2488.2|2484.2|2488.5|2484.5|2488.2|2484.2|5
1647523830000|2022-03-17 13:30:30|2488.5|2484.5|2487.2|2483.2|2488.5|2484.5|2487.2|2483.2|24
1647523840000|2022-03-17 13:30:40|2487.8|2483.8|2487.7|2483.7|2488.2|2484.2|2487.7|2483.7|8
1647523850000|2022-03-17 13:30:50|2487.2|2483.2|2487.2|2483.2|2487.2|2483.2|2487.2|2483.2|4
1647523860000|2022-03-17 13:31:00|2486.2|2482.2|2486.7|2482.7|2487.2|2483.2|2486.2|2482.2|24
1647523870000|2022-03-17 13:31:10|2486.2|2482.2|2487.2|2483.2|2487.2|2483.2|2486.2|2482.2|3
1647523880000|2022-03-17 13:31:20|2487|2483|2487|2483|2487|2483|2486.7|2482.7|3
1647523890000|2022-03-17 13:31:30|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|2
1647523900000|2022-03-17 13:31:40|2486.5|2482.5|2486.7|2482.7|2486.7|2482.7|2486.5|2482.5|1
1647523910000|2022-03-17 13:31:50|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|3
1647523920000|2022-03-17 13:32:00|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|14
1647523930000|2022-03-17 13:32:10|2486.2|2482.2|2486.2|2482.2|2486.5|2482.5|2486.2|2482.2|4
1647523940000|2022-03-17 13:32:20|2486|2482|2485.5|2481.5|2486.2|2482.2|2485.5|2481.5|21
1647523950000|2022-03-17 13:32:30|2485.2|2481.2|2485.7|2481.7|2485.7|2481.7|2484.7|2480.7|13
1647523960000|2022-03-17 13:32:40|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|0
1647523970000|2022-03-17 13:32:50|||||||||2
1647524000000|2022-03-17 13:33:20|2485|2481|2485.2|2481.2|2485.2|2481.2|2484.7|2480.7|7
1647524020000|2022-03-17 13:33:40|2485|2481|2484.7|2480.7|2485|2481|2484.7|2480.7|5
1647524030000|2022-03-17 13:33:50|||||||||426
1647524040000|2022-03-17 13:34:00|2483.7|2479.7|2483.5|2479.5|2484|2480|2483.5|2479.5|5
1647524050000|2022-03-17 13:34:10|2483.7|2479.7|2484|2480|2484|2480|2483.7|2479.7|10
1647524060000|2022-03-17 13:34:20|2483.7|2479.7|2484.2|2480.2|2484.2|2480.2|2483.7|2479.7|16
1647524070000|2022-03-17 13:34:30|||||||||1
1647524080000|2022-03-17 13:34:40|||||||||3
1647524090000|2022-03-17 13:34:50|2484|2480|2484|2480|2484|2480|2484|2480|7
1647524100000|2022-03-17 13:35:00|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|2
1647524110000|2022-03-17 13:35:10|2484.5|2480.5|2484.2|2480.2|2484.5|2480.5|2484.2|2480.2|13
1647524120000|2022-03-17 13:35:20|2483.7|2479.7|2484.2|2480.2|2484.2|2480.2|2483.7|2479.7|9
1647524130000|2022-03-17 13:35:30|||||||||2
1647524140000|2022-03-17 13:35:40|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|13
1647524150000|2022-03-17 13:35:50|2485.2|2481.2|2486.2|2482.2|2486.2|2482.2|2485.2|2481.2|9
1647524160000|2022-03-17 13:36:00|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|4
1647524170000|2022-03-17 13:36:10|2486|2482|2485.5|2481.5|2486|2482|2485.5|2481.5|3
1647524180000|2022-03-17 13:36:20|2485|2481|2485|2481|2485|2481|2485|2481|3
1647524200000|2022-03-17 13:36:40|||||||||1
1647524210000|2022-03-17 13:36:50|2485.2|2481.2|2485|2481|2485.2|2481.2|2485|2481|6
1647524220000|2022-03-17 13:37:00|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2
1647524230000|2022-03-17 13:37:10|2485.7|2481.7|2484.7|2480.7|2485.7|2481.7|2484.7|2480.7|24
1647524240000|2022-03-17 13:37:20|||||||||3
1647524250000|2022-03-17 13:37:30|2486.2|2482.2|2485.7|2481.7|2486.2|2482.2|2485.7|2481.7|2
1647524260000|2022-03-17 13:37:40|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|3
1647524270000|2022-03-17 13:37:50|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|6
1647524280000|2022-03-17 13:38:00|||||||||5
1647524290000|2022-03-17 13:38:10|2485.2|2481.2|2485.5|2481.5|2485.7|2481.7|2485.2|2481.2|3
1647524300000|2022-03-17 13:38:20|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|2
1647524310000|2022-03-17 13:38:30|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|10
1647524320000|2022-03-17 13:38:40|||||||||1
1647524330000|2022-03-17 13:38:50|||||||||2
1647524350000|2022-03-17 13:39:10|2485.2|2481.2|2484.7|2480.7|2485.2|2481.2|2484.7|2480.7|5
1647524360000|2022-03-17 13:39:20|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|7
1647524380000|2022-03-17 13:39:40|2485|2481|2485.7|2481.7|2486.2|2482.2|2484.7|2480.7|4
1647524390000|2022-03-17 13:39:50|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|19
1647524400000|2022-03-17 13:40:00|2487|2483|2486.7|2482.7|2487.5|2483.5|2486.7|2482.7|27
1647524420000|2022-03-17 13:40:20|2486.2|2482.2|2486.2|2482.2|2486.5|2482.5|2486.2|2482.2|12
1647524430000|2022-03-17 13:40:30|2486.8|2482.8|2486.7|2482.7|2486.8|2482.8|2486.7|2482.7|7
1647524450000|2022-03-17 13:40:50|||||||||3
1647524460000|2022-03-17 13:41:00|2487.3|2483.3|2488.2|2484.2|2488.5|2484.5|2487.3|2483.3|11
1647524470000|2022-03-17 13:41:10|2489.2|2485.2|2489.5|2485.5|2490|2486|2488.7|2484.7|9
1647524480000|2022-03-17 13:41:20|2489.7|2485.7|2489.8|2485.8|2490|2486|2489.5|2485.5|5
1647524500000|2022-03-17 13:41:40|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|2490|2486|1
1647524510000|2022-03-17 13:41:50|||||||||2
1647524520000|2022-03-17 13:42:00|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|0
1647524540000|2022-03-17 13:42:20|2489.7|2485.7|2489|2485|2489.7|2485.7|2489|2485|6
1647524550000|2022-03-17 13:42:30|||||||||6
1647524560000|2022-03-17 13:42:40|2489.3|2485.3|2488.2|2484.2|2489.3|2485.3|2488.2|2484.2|3
1647524570000|2022-03-17 13:42:50|2488|2484|2488|2484|2488|2484|2488|2484|3
1647524580000|2022-03-17 13:43:00|2487.7|2483.7|2486.7|2482.7|2487.7|2483.7|2486.7|2482.7|5
1647524590000|2022-03-17 13:43:10|2486.5|2482.5|2486.2|2482.2|2486.5|2482.5|2486.2|2482.2|2
1647524600000|2022-03-17 13:43:20|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|2
1647524610000|2022-03-17 13:43:30|2486.2|2482.2|2486.5|2482.5|2486.5|2482.5|2486.2|2482.2|2
1647524620000|2022-03-17 13:43:40|2486.2|2482.2|2486.7|2482.7|2486.7|2482.7|2486.2|2482.2|3
1647524630000|2022-03-17 13:43:50|||||||||2
1647524650000|2022-03-17 13:44:10|||||||||1
1647524660000|2022-03-17 13:44:20|||||||||9
1647524670000|2022-03-17 13:44:30|2487.7|2483.7|2486.7|2482.7|2487.7|2483.7|2486.7|2482.7|3
1647524690000|2022-03-17 13:44:50|||||||||13
1647524720000|2022-03-17 13:45:20|||||||||2
1647524740000|2022-03-17 13:45:40|||||||||1
1647524750000|2022-03-17 13:45:50|||||||||2
1647524770000|2022-03-17 13:46:10|2486|2482|2488.5|2484.5|2488.7|2484.7|2486|2482|34
1647524780000|2022-03-17 13:46:20|2489|2485|2489.2|2485.2|2489.7|2485.7|2488.5|2484.5|24
1647524790000|2022-03-17 13:46:30|2489|2485|2489|2485|2489|2485|2489|2485|0
1647524800000|2022-03-17 13:46:40|2488.7|2484.7|2488.7|2484.7|2488.7|2484.7|2488.7|2484.7|2
1647524810000|2022-03-17 13:46:50|2488.5|2484.5|2488.2|2484.2|2488.5|2484.5|2488.2|2484.2|5
1647524820000|2022-03-17 13:47:00|2488|2484|2487.2|2483.2|2488|2484|2487.2|2483.2|1
1647524830000|2022-03-17 13:47:10|2487.5|2483.5|2487.2|2483.2|2487.5|2483.5|2487.2|2483.2|11
1647524840000|2022-03-17 13:47:20|2487.5|2483.5|2486.2|2482.2|2487.7|2483.7|2486|2482|20
1647524850000|2022-03-17 13:47:30|2486.5|2482.5|2486.5|2482.5|2486.7|2482.7|2486.2|2482.2|22
1647524860000|2022-03-17 13:47:40|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|4
1647524870000|2022-03-17 13:47:50|2486.3|2482.3|2486.5|2482.5|2486.7|2482.7|2486.3|2482.3|53
1647524880000|2022-03-17 13:48:00|||||||||7
1647524890000|2022-03-17 13:48:10|2486.7|2482.7|2485.7|2481.7|2486.7|2482.7|2485.7|2481.7|21
1647524900000|2022-03-17 13:48:20|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|21
1647524910000|2022-03-17 13:48:30|||||||||1
1647524930000|2022-03-17 13:48:50|||||||||15
1647524940000|2022-03-17 13:49:00|||||||||6
1647524950000|2022-03-17 13:49:10|||||||||3
1647524960000|2022-03-17 13:49:20|||||||||4
1647524970000|2022-03-17 13:49:30|||||||||3
1647524980000|2022-03-17 13:49:40|||||||||6
1647524990000|2022-03-17 13:49:50|||||||||4
1647525000000|2022-03-17 13:50:00|||||||||8
1647525010000|2022-03-17 13:50:10|||||||||1
1647525020000|2022-03-17 13:50:20|||||||||5
1647525030000|2022-03-17 13:50:30|||||||||11
1647525040000|2022-03-17 13:50:40|2484.2|2480.2|2484.2|2480.2|2484.5|2480.5|2484.2|2480.2|5
1647525050000|2022-03-17 13:50:50|2484.5|2480.5|2483.7|2479.7|2484.7|2480.7|2483.7|2479.7|21
1647525060000|2022-03-17 13:51:00|||||||||5
1647525070000|2022-03-17 13:51:10|||||||||1
1647525080000|2022-03-17 13:51:20|||||||||13
1647525090000|2022-03-17 13:51:30|||||||||2
1647525100000|2022-03-17 13:51:40|||||||||2
1647525110000|2022-03-17 13:51:50|||||||||63
1647525120000|2022-03-17 13:52:00|2482.7|2478.7|2482.7|2478.7|2483|2479|2482.7|2478.7|7
1647525130000|2022-03-17 13:52:10|||||||||1
1647525140000|2022-03-17 13:52:20|||||||||5
1647525150000|2022-03-17 13:52:30|2483|2479|2482.7|2478.7|2483|2479|2482.7|2478.7|26
1647525160000|2022-03-17 13:52:40|||||||||3
1647525170000|2022-03-17 13:52:50|||||||||12
1647525180000|2022-03-17 13:53:00|||||||||2
1647525190000|2022-03-17 13:53:10|2482.2|2478.2|2482.7|2478.7|2482.7|2478.7|2481.7|2477.7|11
1647525200000|2022-03-17 13:53:20|||||||||4
1647525210000|2022-03-17 13:53:30|2482.5|2478.5|2481.7|2477.7|2482.5|2478.5|2481.7|2477.7|2
1647525220000|2022-03-17 13:53:40|2482.7|2478.7|2481.2|2477.2|2482.7|2478.7|2481.2|2477.2|25
1647525230000|2022-03-17 13:53:50|2481.7|2477.7|2481.2|2477.2|2481.7|2477.7|2480.7|2476.7|13
1647525240000|2022-03-17 13:54:00|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|6
1647525270000|2022-03-17 13:54:30|2481.5|2477.5|2481.2|2477.2|2481.5|2477.5|2481.2|2477.2|16
1647525280000|2022-03-17 13:54:40|2481|2477|2480.7|2476.7|2481|2477|2480.7|2476.7|1
1647525300000|2022-03-17 13:55:00|2480.8|2476.8|2481.8|2477.8|2482|2478|2480.8|2476.8|10
1647525310000|2022-03-17 13:55:10|||||||||12
1647525330000|2022-03-17 13:55:30|||||||||6
1647525360000|2022-03-17 13:56:00|2482.3|2478.3|2482.8|2478.8|2482.8|2478.8|2482.3|2478.3|21
1647525380000|2022-03-17 13:56:20|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|4
1647525390000|2022-03-17 13:56:30|2482|2478|2481.8|2477.8|2482|2478|2481.8|2477.8|2
1647525410000|2022-03-17 13:56:50|||||||||3
1647525420000|2022-03-17 13:57:00|2481.3|2477.3|2481.5|2477.5|2481.8|2477.8|2481.3|2477.3|8
1647525430000|2022-03-17 13:57:10|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|2
1647525440000|2022-03-17 13:57:20|2481.5|2477.5|2481.8|2477.8|2481.8|2477.8|2481.3|2477.3|9
1647525450000|2022-03-17 13:57:30|||||||||5
1647525460000|2022-03-17 13:57:40|||||||||1
1647525470000|2022-03-17 13:57:50|2481.3|2477.3|2480.8|2476.8|2481.3|2477.3|2480.8|2476.8|3
1647525480000|2022-03-17 13:58:00|2480.2|2476.2|2479.8|2475.8|2480.2|2476.2|2479.3|2475.3|100
1647525490000|2022-03-17 13:58:10|||||||||8
1647525510000|2022-03-17 13:58:30|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|11
1647525520000|2022-03-17 13:58:40|||||||||1
1647525530000|2022-03-17 13:58:50|2481|2477|2480.8|2476.8|2481.3|2477.3|2480.8|2476.8|13
1647525540000|2022-03-17 13:59:00|||||||||20
1647525550000|2022-03-17 13:59:10|||||||||3
1647525570000|2022-03-17 13:59:30|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|6
1647525580000|2022-03-17 13:59:40|2480.8|2476.8|2480.5|2476.5|2480.8|2476.8|2480.5|2476.5|2
1647525590000|2022-03-17 13:59:50|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|1
1647525600000|2022-03-17 14:00:00|2479.8|2475.8|2479.8|2475.8|2479.8|2475.8|2479.8|2475.8|6
1647525610000|2022-03-17 14:00:10|||||||||7
1647525620000|2022-03-17 14:00:20|||||||||22
1647525630000|2022-03-17 14:00:30|||||||||4
1647525640000|2022-03-17 14:00:40|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|4
1647525650000|2022-03-17 14:00:50|2480.5|2476.5|2481|2477|2481.3|2477.3|2480.5|2476.5|3
1647525660000|2022-03-17 14:01:00|2480.8|2476.8|2480.8|2476.8|2481.3|2477.3|2480.8|2476.8|15
1647525670000|2022-03-17 14:01:10|||||||||1
1647525690000|2022-03-17 14:01:30|||||||||3
1647525700000|2022-03-17 14:01:40|2481.8|2477.8|2482.8|2478.8|2482.8|2478.8|2481.8|2477.8|17
1647525720000|2022-03-17 14:02:00|||||||||3
1647525750000|2022-03-17 14:02:30|||||||||2
1647525770000|2022-03-17 14:02:50|||||||||1
1647525780000|2022-03-17 14:03:00|2483.8|2479.8|2483.3|2479.3|2484.3|2480.3|2483.3|2479.3|16
1647525790000|2022-03-17 14:03:10|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|0
1647525800000|2022-03-17 14:03:20|2484.2|2480.2|2484.8|2480.8|2484.8|2480.8|2484.2|2480.2|4
1647525810000|2022-03-17 14:03:30|||||||||4
1647525820000|2022-03-17 14:03:40|||||||||1
1647525830000|2022-03-17 14:03:50|2484.5|2480.5|2484.3|2480.3|2484.5|2480.5|2484.3|2480.3|13
1647525840000|2022-03-17 14:04:00|2483.8|2479.8|2484.3|2480.3|2484.3|2480.3|2483.8|2479.8|7
1647525850000|2022-03-17 14:04:10|||||||||2
1647525860000|2022-03-17 14:04:20|2484.5|2480.5|2484.8|2480.8|2484.8|2480.8|2484.5|2480.5|0
1647525870000|2022-03-17 14:04:30|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|3
1647525880000|2022-03-17 14:04:40|2483.3|2479.3|2483.3|2479.3|2483.5|2479.5|2483.3|2479.3|8
1647525890000|2022-03-17 14:04:50|2482.8|2478.8|2483.8|2479.8|2483.8|2479.8|2482.5|2478.5|14
1647525900000|2022-03-17 14:05:00|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|2
1647525920000|2022-03-17 14:05:20|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2
1647525930000|2022-03-17 14:05:30|||||||||3
1647525940000|2022-03-17 14:05:40|||||||||1
1647525960000|2022-03-17 14:06:00|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|2
1647525970000|2022-03-17 14:06:10|2483|2479|2482.5|2478.5|2483|2479|2482.5|2478.5|13
1647525990000|2022-03-17 14:06:30|2482.8|2478.8|2484|2480|2484.5|2480.5|2482.8|2478.8|30
1647526000000|2022-03-17 14:06:40|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|0
1647526010000|2022-03-17 14:06:50|2484.5|2480.5|2484.8|2480.8|2484.8|2480.8|2484.5|2480.5|9
1647526020000|2022-03-17 14:07:00|2484.5|2480.5|2485.8|2481.8|2485.8|2481.8|2484|2480|6
1647526030000|2022-03-17 14:07:10|2485.5|2481.5|2486.8|2482.8|2486.8|2482.8|2485.5|2481.5|7
1647526040000|2022-03-17 14:07:20|||||||||1
1647526050000|2022-03-17 14:07:30|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|17
1647526060000|2022-03-17 14:07:40|2488|2484|2488.3|2484.3|2488.3|2484.3|2488|2484|12
1647526070000|2022-03-17 14:07:50|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|0
1647526080000|2022-03-17 14:08:00|||||||||6
1647526090000|2022-03-17 14:08:10|2488|2484|2488.8|2484.8|2488.8|2484.8|2488|2484|2
1647526100000|2022-03-17 14:08:20|2487.5|2483.5|2488.3|2484.3|2488.5|2484.5|2487.5|2483.5|6
1647526110000|2022-03-17 14:08:30|||||||||3
1647526120000|2022-03-17 14:08:40|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|0
1647526130000|2022-03-17 14:08:50|2488.3|2484.3|2488.5|2484.5|2488.5|2484.5|2488.3|2484.3|0
1647526140000|2022-03-17 14:09:00|||||||||3
1647526160000|2022-03-17 14:09:20|||||||||1
1647526170000|2022-03-17 14:09:30|||||||||2
1647526190000|2022-03-17 14:09:50|2489|2485|2490.3|2486.3|2490.3|2486.3|2489|2485|7
1647526200000|2022-03-17 14:10:00|2489.8|2485.8|2488.8|2484.8|2489.8|2485.8|2488.8|2484.8|3
1647526210000|2022-03-17 14:10:10|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|1
1647526220000|2022-03-17 14:10:20|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|3
1647526230000|2022-03-17 14:10:30|2488|2484|2488|2484|2488|2484|2488|2484|2
1647526240000|2022-03-17 14:10:40|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|14
1647526250000|2022-03-17 14:10:50|2488.5|2484.5|2488.3|2484.3|2488.5|2484.5|2488.3|2484.3|5
1647526260000|2022-03-17 14:11:00|2488.5|2484.5|2488.3|2484.3|2488.5|2484.5|2488.3|2484.3|6
1647526270000|2022-03-17 14:11:10|2487.8|2483.8|2488.3|2484.3|2488.3|2484.3|2487.8|2483.8|1
1647526280000|2022-03-17 14:11:20|2488.5|2484.5|2488.3|2484.3|2488.5|2484.5|2488.3|2484.3|19
1647526290000|2022-03-17 14:11:30|||||||||4
1647526300000|2022-03-17 14:11:40|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|1
1647526310000|2022-03-17 14:11:50|2487.5|2483.5|2486.8|2482.8|2487.5|2483.5|2486.5|2482.5|6
1647526320000|2022-03-17 14:12:00|||||||||2
1647526330000|2022-03-17 14:12:10|||||||||6
1647526340000|2022-03-17 14:12:20|2486.3|2482.3|2487|2483|2487.3|2483.3|2486.3|2482.3|25
1647526350000|2022-03-17 14:12:30|2486.8|2482.8|2486.3|2482.3|2486.8|2482.8|2486.3|2482.3|6
1647526360000|2022-03-17 14:12:40|||||||||1
1647526380000|2022-03-17 14:13:00|2486|2482|2484.8|2480.8|2486|2482|2484.8|2480.8|5
1647526410000|2022-03-17 14:13:30|2485.8|2481.8|2485.5|2481.5|2485.8|2481.8|2485.5|2481.5|23
1647526420000|2022-03-17 14:13:40|2484.8|2480.8|2485.3|2481.3|2485.3|2481.3|2484.8|2480.8|0
1647526430000|2022-03-17 14:13:50|2485.8|2481.8|2485.3|2481.3|2485.8|2481.8|2485.3|2481.3|3
1647526440000|2022-03-17 14:14:00|2485.5|2481.5|2485.8|2481.8|2485.8|2481.8|2485.3|2481.3|2
1647526450000|2022-03-17 14:14:10|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|0
1647526460000|2022-03-17 14:14:20|||||||||4
1647526470000|2022-03-17 14:14:30|||||||||2
1647526480000|2022-03-17 14:14:40|2485|2481|2484.8|2480.8|2485|2481|2484.8|2480.8|0
1647526500000|2022-03-17 14:15:00|||||||||3
1647526510000|2022-03-17 14:15:10|||||||||1
1647526520000|2022-03-17 14:15:20|2483.8|2479.8|2484.3|2480.3|2484.5|2480.5|2483.8|2479.8|10
1647526530000|2022-03-17 14:15:30|2484.5|2480.5|2486.5|2482.5|2486.8|2482.8|2484.3|2480.3|37
1647526540000|2022-03-17 14:15:40|2486|2482|2486.8|2482.8|2486.8|2482.8|2486|2482|1
1647526550000|2022-03-17 14:15:50|2487.3|2483.3|2488.3|2484.3|2488.5|2484.5|2487.3|2483.3|19
1647526560000|2022-03-17 14:16:00|2488|2484|2487.8|2483.8|2488|2484|2487.8|2483.8|5
1647526580000|2022-03-17 14:16:20|||||||||4
1647526590000|2022-03-17 14:16:30|2487.3|2483.3|2487|2483|2487.3|2483.3|2487|2483|6
1647526600000|2022-03-17 14:16:40|2487.3|2483.3|2487.5|2483.5|2487.5|2483.5|2487.3|2483.3|1
1647526620000|2022-03-17 14:17:00|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|48
1647526630000|2022-03-17 14:17:10|2488|2484|2488|2484|2488|2484|2488|2484|2
1647526650000|2022-03-17 14:17:30|2488.3|2484.3|2487.8|2483.8|2488.3|2484.3|2487.8|2483.8|6
1647526660000|2022-03-17 14:17:40|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2
1647526670000|2022-03-17 14:17:50|2489.3|2485.3|2489|2485|2489.3|2485.3|2488.8|2484.8|13
1647526680000|2022-03-17 14:18:00|||||||||2
1647526690000|2022-03-17 14:18:10|2490.3|2486.3|2489.5|2485.5|2490.8|2486.8|2489.5|2485.5|63
1647526700000|2022-03-17 14:18:20|2489.8|2485.8|2489.8|2485.8|2490|2486|2489.8|2485.8|9
1647526710000|2022-03-17 14:18:30|2490|2486|2489.8|2485.8|2490|2486|2489.8|2485.8|5
1647526720000|2022-03-17 14:18:40|2489.5|2485.5|2489|2485|2489.5|2485.5|2489|2485|0
1647526730000|2022-03-17 14:18:50|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|6
1647526740000|2022-03-17 14:19:00|||||||||14
1647526750000|2022-03-17 14:19:10|||||||||1
1647526760000|2022-03-17 14:19:20|2488|2484|2486.8|2482.8|2488|2484|2486.8|2482.8|15
1647526770000|2022-03-17 14:19:30|||||||||2
1647526780000|2022-03-17 14:19:40|2487|2483|2487|2483|2487.3|2483.3|2487|2483|5
1647526790000|2022-03-17 14:19:50|2486.8|2482.8|2486.8|2482.8|2486.8|2482.8|2486.8|2482.8|1
1647526800000|2022-03-17 14:20:00|2487|2483|2487|2483|2487|2483|2487|2483|3
1647526820000|2022-03-17 14:20:20|2486.8|2482.8|2486.3|2482.3|2487.3|2483.3|2486.3|2482.3|19
1647526830000|2022-03-17 14:20:30|||||||||29
1647526840000|2022-03-17 14:20:40|||||||||11
1647526850000|2022-03-17 14:20:50|||||||||3
1647526860000|2022-03-17 14:21:00|||||||||2
1647526870000|2022-03-17 14:21:10|2487.3|2483.3|2487.8|2483.8|2488.3|2484.3|2487.3|2483.3|14
1647526880000|2022-03-17 14:21:20|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|0
1647526890000|2022-03-17 14:21:30|||||||||2
1647526900000|2022-03-17 14:21:40|||||||||2
1647526910000|2022-03-17 14:21:50|||||||||3
1647526920000|2022-03-17 14:22:00|||||||||3
1647526930000|2022-03-17 14:22:10|||||||||1
1647526940000|2022-03-17 14:22:20|||||||||6
1647526950000|2022-03-17 14:22:30|||||||||3
1647526980000|2022-03-17 14:23:00|2486.8|2482.8|2486.8|2482.8|2486.8|2482.8|2486.8|2482.8|86
1647526990000|2022-03-17 14:23:10|||||||||6
1647527000000|2022-03-17 14:23:20|||||||||1
1647527010000|2022-03-17 14:23:30|||||||||2
1647527020000|2022-03-17 14:23:40|2488.3|2484.3|2487.5|2483.5|2488.3|2484.3|2487.3|2483.3|6
1647527040000|2022-03-17 14:24:00|||||||||3
1647527050000|2022-03-17 14:24:10|2487.3|2483.3|2486.8|2482.8|2487.3|2483.3|2486.8|2482.8|2
1647527060000|2022-03-17 14:24:20|2485.8|2481.8|2485.8|2481.8|2485.8|2481.8|2485.8|2481.8|36
1647527070000|2022-03-17 14:24:30|||||||||3
1647527100000|2022-03-17 14:25:00|||||||||95
1647527110000|2022-03-17 14:25:10|||||||||5
1647527130000|2022-03-17 14:25:30|||||||||4
1647527140000|2022-03-17 14:25:40|||||||||5
1647527150000|2022-03-17 14:25:50|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|3
1647527160000|2022-03-17 14:26:00|||||||||5
1647527170000|2022-03-17 14:26:10|||||||||38
1647527180000|2022-03-17 14:26:20|||||||||5
1647527190000|2022-03-17 14:26:30|||||||||3
1647527220000|2022-03-17 14:27:00|2485.8|2481.8|2486.8|2482.8|2486.8|2482.8|2485.8|2481.8|59
1647527240000|2022-03-17 14:27:20|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|2486.3|2482.3|44
1647527250000|2022-03-17 14:27:30|||||||||2
1647527270000|2022-03-17 14:27:50|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|1
1647527280000|2022-03-17 14:28:00|2486.5|2482.5|2488.8|2484.8|2491.3|2487.3|2486.5|2482.5|56
1647527290000|2022-03-17 14:28:10|||||||||1
1647527300000|2022-03-17 14:28:20|2488.5|2484.5|2488.3|2484.3|2488.5|2484.5|2488.3|2484.3|0
1647527310000|2022-03-17 14:28:30|||||||||2
1647527330000|2022-03-17 14:28:50|2490.3|2486.3|2490.8|2486.8|2490.8|2486.8|2490.3|2486.3|3
1647527340000|2022-03-17 14:29:00|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|3
1647527350000|2022-03-17 14:29:10|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|2490.8|2486.8|21
1647527360000|2022-03-17 14:29:20|2491|2487|2491|2487|2491|2487|2490.8|2486.8|7
1647527370000|2022-03-17 14:29:30|2491.3|2487.3|2491.3|2487.3|2492|2488|2491.3|2487.3|4
1647527380000|2022-03-17 14:29:40|2491|2487|2491|2487|2491|2487|2491|2487|4
1647527390000|2022-03-17 14:29:50|||||||||1
1647527400000|2022-03-17 14:30:00|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|2
1647527410000|2022-03-17 14:30:10|2490|2486|2488.8|2484.8|2490|2486|2488.8|2484.8|10
1647527420000|2022-03-17 14:30:20|||||||||13
1647527430000|2022-03-17 14:30:30|2488.5|2484.5|2489.5|2485.5|2490|2486|2488.5|2484.5|65
1647527440000|2022-03-17 14:30:40|||||||||1
1647527460000|2022-03-17 14:31:00|2490.8|2486.8|2491|2487|2491.3|2487.3|2490.8|2486.8|431
1647527470000|2022-03-17 14:31:10|2490.5|2486.5|2490.3|2486.3|2490.5|2486.5|2490|2486|3
1647527480000|2022-03-17 14:31:20|||||||||24
1647527490000|2022-03-17 14:31:30|||||||||4
1647527500000|2022-03-17 14:31:40|2490|2486|2489.5|2485.5|2490|2486|2489.5|2485.5|0
1647527510000|2022-03-17 14:31:50|2490|2486|2490|2486|2490|2486|2490|2486|13
1647527520000|2022-03-17 14:32:00|2491.3|2487.3|2490.5|2486.5|2491.3|2487.3|2490.5|2486.5|10
1647527540000|2022-03-17 14:32:20|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|3
1647527550000|2022-03-17 14:32:30|||||||||2
1647527560000|2022-03-17 14:32:40|2490.5|2486.5|2491.3|2487.3|2491.5|2487.5|2490.5|2486.5|44
1647527570000|2022-03-17 14:32:50|||||||||1
1647527580000|2022-03-17 14:33:00|2491.5|2487.5|2491.5|2487.5|2491.5|2487.5|2491.5|2487.5|22
1647527590000|2022-03-17 14:33:10|||||||||8
1647527600000|2022-03-17 14:33:20|2491.3|2487.3|2489.5|2485.5|2491.5|2487.5|2489.5|2485.5|11
1647527610000|2022-03-17 14:33:30|||||||||4
1647527630000|2022-03-17 14:33:50|2489.3|2485.3|2488.8|2484.8|2489.3|2485.3|2488.8|2484.8|6
1647527640000|2022-03-17 14:34:00|||||||||3
1647527660000|2022-03-17 14:34:20|||||||||3
1647527670000|2022-03-17 14:34:30|||||||||3
1647527680000|2022-03-17 14:34:40|2491.8|2487.8|2492.3|2488.3|2492.3|2488.3|2491.8|2487.8|7
1647527690000|2022-03-17 14:34:50|||||||||8
1647527700000|2022-03-17 14:35:00|2492|2488|2492|2488|2492|2488|2492|2488|3
1647527710000|2022-03-17 14:35:10|2492.3|2488.3|2493.8|2489.8|2494.5|2490.5|2492.3|2488.3|18
1647527720000|2022-03-17 14:35:20|2493|2489|2493|2489|2493|2489|2493|2489|6
1647527730000|2022-03-17 14:35:30|2494|2490|2494.3|2490.3|2495|2491|2494|2490|65
1647527740000|2022-03-17 14:35:40|2494.8|2490.8|2495.3|2491.3|2496.3|2492.3|2494.3|2490.3|67
1647527750000|2022-03-17 14:35:50|2495|2491|2493.3|2489.3|2495|2491|2493.3|2489.3|13
1647527760000|2022-03-17 14:36:00|2493|2489|2492.8|2488.8|2493.3|2489.3|2492.8|2488.8|4
1647527770000|2022-03-17 14:36:10|2493|2489|2493|2489|2493|2489|2493|2489|3
1647527780000|2022-03-17 14:36:20|2492.5|2488.5|2492|2488|2492.5|2488.5|2492|2488|3
1647527790000|2022-03-17 14:36:30|2491.5|2487.5|2494|2490|2495|2491|2491.5|2487.5|37
1647527800000|2022-03-17 14:36:40|||||||||26
1647527810000|2022-03-17 14:36:50|2493.5|2489.5|2493.5|2489.5|2493.5|2489.5|2493.5|2489.5|0
1647527820000|2022-03-17 14:37:00|2493.3|2489.3|2493.8|2489.8|2493.8|2489.8|2493.3|2489.3|7
1647527830000|2022-03-17 14:37:10|2494|2490|2496|2492|2496.3|2492.3|2494|2490|16
1647527840000|2022-03-17 14:37:20|2496.3|2492.3|2496|2492|2496.3|2492.3|2496|2492|1
1647527850000|2022-03-17 14:37:30|2496.3|2492.3|2495.8|2491.8|2496.3|2492.3|2495.5|2491.5|10
1647527860000|2022-03-17 14:37:40|2496|2492|2496|2492|2496|2492|2496|2492|4
1647527870000|2022-03-17 14:37:50|2495.5|2491.5|2495.5|2491.5|2495.5|2491.5|2495.5|2491.5|0
1647527880000|2022-03-17 14:38:00|2496|2492|2495.5|2491.5|2496.3|2492.3|2495.5|2491.5|10
1647527890000|2022-03-17 14:38:10|2495.8|2491.8|2495|2491|2495.8|2491.8|2495|2491|12
1647527900000|2022-03-17 14:38:20|2496.8|2492.8|2496|2492|2496.8|2492.8|2496|2492|23
1647527910000|2022-03-17 14:38:30|||||||||1
1647527920000|2022-03-17 14:38:40|2497.3|2493.3|2496|2492|2497.3|2493.3|2496|2492|34
1647527930000|2022-03-17 14:38:50|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|1
1647527950000|2022-03-17 14:39:10|2495.5|2491.5|2496|2492|2496.5|2492.5|2495.5|2491.5|12
1647527980000|2022-03-17 14:39:40|||||||||3
1647528000000|2022-03-17 14:40:00|2495.5|2491.5|2496|2492|2496.5|2492.5|2495.5|2491.5|21
1647528010000|2022-03-17 14:40:10|2496.5|2492.5|2496|2492|2496.5|2492.5|2496|2492|5
1647528020000|2022-03-17 14:40:20|2496.3|2492.3|2497.3|2493.3|2497.5|2493.5|2496.3|2492.3|16
1647528030000|2022-03-17 14:40:30|2499.3|2495.3|2499|2495|2499.5|2495.5|2498.8|2494.8|66
1647528040000|2022-03-17 14:40:40|2499.3|2495.3|2499.8|2495.8|2500|2496|2499.3|2495.3|4
1647528050000|2022-03-17 14:40:50|2500|2496|2499.3|2495.3|2500|2496|2499.3|2495.3|4
1647528060000|2022-03-17 14:41:00|2499|2495|2499.3|2495.3|2499.3|2495.3|2498.5|2494.5|10
1647528070000|2022-03-17 14:41:10|||||||||3
1647528080000|2022-03-17 14:41:20|||||||||4
1647528100000|2022-03-17 14:41:40|2498.8|2494.8|2498.8|2494.8|2499.3|2495.3|2498.8|2494.8|13
1647528110000|2022-03-17 14:41:50|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|1
1647528130000|2022-03-17 14:42:10|||||||||3
1647528160000|2022-03-17 14:42:40|||||||||6
1647528170000|2022-03-17 14:42:50|2498.8|2494.8|2498.3|2494.3|2498.8|2494.8|2498.3|2494.3|4
1647528180000|2022-03-17 14:43:00|||||||||1
1647528190000|2022-03-17 14:43:10|||||||||3
1647528200000|2022-03-17 14:43:20|||||||||2
1647528220000|2022-03-17 14:43:40|||||||||2
1647528230000|2022-03-17 14:43:50|2497.8|2493.8|2500|2496|2500.3|2496.3|2497.8|2493.8|71
1647528240000|2022-03-17 14:44:00|2500.3|2496.3|2500.5|2496.5|2501.3|2497.3|2500.3|2496.3|15
1647528250000|2022-03-17 14:44:10|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2499.5|2495.5|9
1647528260000|2022-03-17 14:44:20|||||||||1
1647528270000|2022-03-17 14:44:30|2500.8|2496.8|2501.5|2497.5|2501.5|2497.5|2500.8|2496.8|13
1647528280000|2022-03-17 14:44:40|2501.3|2497.3|2501.5|2497.5|2501.8|2497.8|2501.3|2497.3|39
1647528290000|2022-03-17 14:44:50|2501.3|2497.3|2506|2502|2506.1|2502.1|2501.3|2497.3|30
1647528300000|2022-03-17 14:45:00|2505|2501|2505|2501|2505.3|2501.3|2504|2500|24
1647528310000|2022-03-17 14:45:10|2504.3|2500.3|2504.3|2500.3|2504.8|2500.8|2504|2500|27
1647528320000|2022-03-17 14:45:20|2504.8|2500.8|2504.3|2500.3|2504.8|2500.8|2504.3|2500.3|4
1647528330000|2022-03-17 14:45:30|2503.3|2499.3|2504|2500|2504|2500|2503|2499|9
1647528340000|2022-03-17 14:45:40|2503.8|2499.8|2504|2500|2504|2500|2503.5|2499.5|4
1647528350000|2022-03-17 14:45:50|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|2504|2500|11
1647528360000|2022-03-17 14:46:00|2504|2500|2504.8|2500.8|2504.8|2500.8|2504|2500|6
1647528370000|2022-03-17 14:46:10|||||||||5
1647528380000|2022-03-17 14:46:20|2505.8|2501.8|2506.8|2502.8|2507.3|2503.3|2505.8|2501.8|21
1647528390000|2022-03-17 14:46:30|2507.1|2503.1|2507.3|2503.3|2507.3|2503.3|2506.8|2502.8|5
1647528400000|2022-03-17 14:46:40|2508.1|2504.1|2508.6|2504.6|2509.3|2505.3|2508.1|2504.1|50
1647528410000|2022-03-17 14:46:50|2509.1|2505.1|2509.6|2505.6|2510.3|2506.3|2509.1|2505.1|18
1647528420000|2022-03-17 14:47:00|2509.8|2505.8|2511.3|2507.3|2511.3|2507.3|2509.8|2505.8|45
1647528430000|2022-03-17 14:47:10|2511.1|2507.1|2510.8|2506.8|2511.3|2507.3|2510.8|2506.8|13
1647528440000|2022-03-17 14:47:20|2510.6|2506.6|2510.3|2506.3|2511.1|2507.1|2509.8|2505.8|24
1647528450000|2022-03-17 14:47:30|2510.1|2506.1|2510.3|2506.3|2511.3|2507.3|2509.6|2505.6|19
1647528460000|2022-03-17 14:47:40|2510.6|2506.6|2511.3|2507.3|2511.3|2507.3|2509.8|2505.8|12
1647528470000|2022-03-17 14:47:50|2509.8|2505.8|2511.3|2507.3|2511.3|2507.3|2509.6|2505.6|39
1647528480000|2022-03-17 14:48:00|2511.8|2507.8|2514.3|2510.3|2514.3|2510.3|2511.8|2507.8|67
1647528490000|2022-03-17 14:48:10|2513.6|2509.6|2514.3|2510.3|2514.3|2510.3|2513.6|2509.6|8
1647528500000|2022-03-17 14:48:20|2513.6|2509.6|2514.3|2510.3|2514.3|2510.3|2513.3|2509.3|40
1647528510000|2022-03-17 14:48:30|2513.8|2509.8|2511.8|2507.8|2514.3|2510.3|2511.8|2507.8|13
1647528520000|2022-03-17 14:48:40|2512.6|2508.6|2510.6|2506.6|2512.6|2508.6|2510.6|2506.6|8
1647528530000|2022-03-17 14:48:50|2511.3|2507.3|2511.1|2507.1|2511.3|2507.3|2511.1|2507.1|14
1647528540000|2022-03-17 14:49:00|2510.8|2506.8|2510.6|2506.6|2510.8|2506.8|2510.6|2506.6|6
1647528550000|2022-03-17 14:49:10|2510.3|2506.3|2511.3|2507.3|2511.3|2507.3|2510.3|2506.3|19
1647528560000|2022-03-17 14:49:20|2510.6|2506.6|2511.3|2507.3|2511.3|2507.3|2510.6|2506.6|6
1647528570000|2022-03-17 14:49:30|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|1
1647528580000|2022-03-17 14:49:40|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|3
1647528590000|2022-03-17 14:49:50|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|5
1647528600000|2022-03-17 14:50:00|2512.1|2508.1|2512.3|2508.3|2512.3|2508.3|2511.6|2507.6|9
1647528610000|2022-03-17 14:50:10|2511.3|2507.3|2512.3|2508.3|2512.3|2508.3|2511.3|2507.3|10
1647528620000|2022-03-17 14:50:20|||||||||2
1647528630000|2022-03-17 14:50:30|2511.8|2507.8|2511.6|2507.6|2511.8|2507.8|2511.3|2507.3|6
1647528640000|2022-03-17 14:50:40|||||||||7
1647528650000|2022-03-17 14:50:50|2511.8|2507.8|2512.3|2508.3|2512.3|2508.3|2511.8|2507.8|13
1647528660000|2022-03-17 14:51:00|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|1
1647528670000|2022-03-17 14:51:10|2512.8|2508.8|2512.6|2508.6|2512.8|2508.8|2512.6|2508.6|5
1647528680000|2022-03-17 14:51:20|||||||||2
1647528690000|2022-03-17 14:51:30|2512.8|2508.8|2513.3|2509.3|2513.3|2509.3|2512.8|2508.8|3
1647528700000|2022-03-17 14:51:40|2513.6|2509.6|2513.6|2509.6|2513.6|2509.6|2513.6|2509.6|5
1647528710000|2022-03-17 14:51:50|||||||||7
1647528720000|2022-03-17 14:52:00|2512.8|2508.8|2513.6|2509.6|2513.6|2509.6|2512.8|2508.8|35
1647528730000|2022-03-17 14:52:10|||||||||4
1647528760000|2022-03-17 14:52:40|2513.8|2509.8|2514.6|2510.6|2514.6|2510.6|2513.8|2509.8|22
1647528770000|2022-03-17 14:52:50|2514|2510|2513.8|2509.8|2514|2510|2513.8|2509.8|7
1647528790000|2022-03-17 14:53:10|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|4
1647528800000|2022-03-17 14:53:20|||||||||46
1647528810000|2022-03-17 14:53:30|||||||||1
1647528820000|2022-03-17 14:53:40|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|4
1647528830000|2022-03-17 14:53:50|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|2512.1|2508.1|2
1647528840000|2022-03-17 14:54:00|||||||||2
1647528850000|2022-03-17 14:54:10|||||||||4
1647528860000|2022-03-17 14:54:20|2511.6|2507.6|2511.3|2507.3|2511.6|2507.6|2511.3|2507.3|2
1647528870000|2022-03-17 14:54:30|||||||||1
1647528880000|2022-03-17 14:54:40|2511.6|2507.6|2511.3|2507.3|2511.6|2507.6|2511.3|2507.3|2
1647528890000|2022-03-17 14:54:50|2511.1|2507.1|2510.6|2506.6|2511.1|2507.1|2510.6|2506.6|2
1647528900000|2022-03-17 14:55:00|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|2509.8|2505.8|5
1647528910000|2022-03-17 14:55:10|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|4
1647528920000|2022-03-17 14:55:20|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|4
1647528930000|2022-03-17 14:55:30|||||||||2
1647528940000|2022-03-17 14:55:40|||||||||3
1647528950000|2022-03-17 14:55:50|2511.3|2507.3|2513.3|2509.3|2513.3|2509.3|2511.3|2507.3|23
1647528960000|2022-03-17 14:56:00|2513.8|2509.8|2519.8|2515.8|2519.8|2515.8|2513.8|2509.8|64
1647528970000|2022-03-17 14:56:10|2520.3|2516.3|2522.3|2518.3|2522.3|2518.3|2520.3|2516.3|26
1647528980000|2022-03-17 14:56:20|2522.8|2518.8|2523.3|2519.3|2523.6|2519.6|2522.8|2518.8|37
1647528990000|2022-03-17 14:56:30|2524.6|2520.6|2525.6|2521.6|2525.6|2521.6|2524.6|2520.6|189
1647529000000|2022-03-17 14:56:40|2528.1|2524.1|2530.1|2526.1|2532.1|2528.1|2528.1|2524.1|74
1647529010000|2022-03-17 14:56:50|2529.1|2525.1|2529.3|2525.3|2530.6|2526.6|2528.1|2524.1|23
1647529020000|2022-03-17 14:57:00|2530.1|2526.1|2530.6|2526.6|2530.6|2526.6|2529.3|2525.3|12
1647529030000|2022-03-17 14:57:10|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|8
1647529040000|2022-03-17 14:57:20|2529.3|2525.3|2529.6|2525.6|2529.6|2525.6|2529.1|2525.1|7
1647529050000|2022-03-17 14:57:30|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|6
1647529060000|2022-03-17 14:57:40|2529.1|2525.1|2528.8|2524.8|2529.1|2525.1|2528.8|2524.8|5
1647529070000|2022-03-17 14:57:50|2527.6|2523.6|2528.1|2524.1|2528.3|2524.3|2527.3|2523.3|13
1647529080000|2022-03-17 14:58:00|2527.8|2523.8|2527.8|2523.8|2528.1|2524.1|2527.8|2523.8|12
1647529090000|2022-03-17 14:58:10|2528.1|2524.1|2526.8|2522.8|2528.1|2524.1|2526.8|2522.8|20
1647529100000|2022-03-17 14:58:20|2527.6|2523.6|2528.1|2524.1|2528.1|2524.1|2527.6|2523.6|13
1647529110000|2022-03-17 14:58:30|||||||||5
1647529120000|2022-03-17 14:58:40|2527.8|2523.8|2527.6|2523.6|2527.8|2523.8|2527.3|2523.3|12
1647529140000|2022-03-17 14:59:00|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|21
1647529150000|2022-03-17 14:59:10|||||||||4
1647529160000|2022-03-17 14:59:20|||||||||3
1647529170000|2022-03-17 14:59:30|2528.8|2524.8|2531.1|2527.1|2531.3|2527.3|2528.8|2524.8|16
1647529180000|2022-03-17 14:59:40|||||||||17
1647529190000|2022-03-17 14:59:50|2530.8|2526.8|2531.8|2527.8|2531.8|2527.8|2530.8|2526.8|5
1647529200000|2022-03-17 15:00:00|2531.6|2527.6|2531.1|2527.1|2531.6|2527.6|2531.1|2527.1|13
1647529210000|2022-03-17 15:00:10|2530.8|2526.8|2531.1|2527.1|2531.1|2527.1|2530.8|2526.8|4
1647529220000|2022-03-17 15:00:20|2530.8|2526.8|2531.3|2527.3|2531.6|2527.6|2530.8|2526.8|7
1647529230000|2022-03-17 15:00:30|2531.8|2527.8|2532.8|2528.8|2532.8|2528.8|2531.8|2527.8|3
1647529240000|2022-03-17 15:00:40|2532.3|2528.3|2532.6|2528.6|2532.6|2528.6|2532.3|2528.3|5
1647529250000|2022-03-17 15:00:50|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|3
1647529260000|2022-03-17 15:01:00|2532.6|2528.6|2535.1|2531.1|2535.8|2531.8|2532.6|2528.6|85
1647529270000|2022-03-17 15:01:10|2534.6|2530.6|2535.1|2531.1|2535.1|2531.1|2534.1|2530.1|11
1647529280000|2022-03-17 15:01:20|2534.6|2530.6|2534.1|2530.1|2534.6|2530.6|2534.1|2530.1|4
1647529290000|2022-03-17 15:01:30|2533.6|2529.6|2532.1|2528.1|2533.6|2529.6|2532.1|2528.1|11
1647529300000|2022-03-17 15:01:40|2532.3|2528.3|2533.1|2529.1|2533.1|2529.1|2532.3|2528.3|14
1647529310000|2022-03-17 15:01:50|2533.3|2529.3|2534.1|2530.1|2534.1|2530.1|2533.3|2529.3|3
1647529320000|2022-03-17 15:02:00|||||||||3
1647529330000|2022-03-17 15:02:10|2533.6|2529.6|2532.8|2528.8|2533.6|2529.6|2532.8|2528.8|32
1647529340000|2022-03-17 15:02:20|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|1
1647529350000|2022-03-17 15:02:30|||||||||1
1647529360000|2022-03-17 15:02:40|||||||||7
1647529370000|2022-03-17 15:02:50|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.1|2528.1|4
1647529380000|2022-03-17 15:03:00|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|0
1647529390000|2022-03-17 15:03:10|2533.3|2529.3|2533.1|2529.1|2533.6|2529.6|2533.1|2529.1|16
1647529410000|2022-03-17 15:03:30|2533.6|2529.6|2534.1|2530.1|2534.1|2530.1|2533.6|2529.6|4
1647529420000|2022-03-17 15:03:40|2534.3|2530.3|2535.1|2531.1|2535.1|2531.1|2534.1|2530.1|11
1647529430000|2022-03-17 15:03:50|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|7
1647529440000|2022-03-17 15:04:00|2534.6|2530.6|2535.1|2531.1|2535.1|2531.1|2534.6|2530.6|0
1647529450000|2022-03-17 15:04:10|||||||||2
1647529460000|2022-03-17 15:04:20|||||||||1
1647529470000|2022-03-17 15:04:30|||||||||8
1647529480000|2022-03-17 15:04:40|2535.6|2531.6|2536.1|2532.1|2536.1|2532.1|2535.1|2531.1|11
1647529490000|2022-03-17 15:04:50|2535.3|2531.3|2535.1|2531.1|2535.3|2531.3|2534.3|2530.3|9
1647529500000|2022-03-17 15:05:00|||||||||2
1647529510000|2022-03-17 15:05:10|||||||||3
1647529520000|2022-03-17 15:05:20|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|6
1647529540000|2022-03-17 15:05:40|2534.8|2530.8|2535.1|2531.1|2535.1|2531.1|2534.8|2530.8|13
1647529550000|2022-03-17 15:05:50|2534.8|2530.8|2533.3|2529.3|2534.8|2530.8|2533.3|2529.3|35
1647529560000|2022-03-17 15:06:00|2533.8|2529.8|2533.8|2529.8|2534.1|2530.1|2533.8|2529.8|11
1647529570000|2022-03-17 15:06:10|2534.3|2530.3|2535.1|2531.1|2535.1|2531.1|2534.3|2530.3|7
1647529600000|2022-03-17 15:06:40|||||||||3
1647529610000|2022-03-17 15:06:50|2534.8|2530.8|2534.1|2530.1|2534.8|2530.8|2534.1|2530.1|5
1647529620000|2022-03-17 15:07:00|2533.8|2529.8|2535.1|2531.1|2535.1|2531.1|2533.8|2529.8|3
1647529630000|2022-03-17 15:07:10|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|4
1647529640000|2022-03-17 15:07:20|2535.1|2531.1|2535.1|2531.1|2535.8|2531.8|2535.1|2531.1|2
1647529650000|2022-03-17 15:07:30|2535.6|2531.6|2535.8|2531.8|2535.8|2531.8|2535.3|2531.3|9
1647529660000|2022-03-17 15:07:40|||||||||2
1647529690000|2022-03-17 15:08:10|2536.1|2532.1|2535.8|2531.8|2536.1|2532.1|2535.8|2531.8|2
1647529700000|2022-03-17 15:08:20|||||||||1
1647529720000|2022-03-17 15:08:40|2535.6|2531.6|2535.1|2531.1|2535.6|2531.6|2535.1|2531.1|5
1647529730000|2022-03-17 15:08:50|2537.8|2533.8|2538.8|2534.8|2538.8|2534.8|2537.8|2533.8|70
1647529750000|2022-03-17 15:09:10|2538.3|2534.3|2538.8|2534.8|2538.8|2534.8|2538.1|2534.1|9
1647529760000|2022-03-17 15:09:20|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|21
1647529770000|2022-03-17 15:09:30|2540.8|2536.8|2540.8|2536.8|2541.8|2537.8|2540.8|2536.8|39
1647529780000|2022-03-17 15:09:40|2540.3|2536.3|2539.1|2535.1|2540.8|2536.8|2539.1|2535.1|22
1647529790000|2022-03-17 15:09:50|2539.6|2535.6|2540.8|2536.8|2540.8|2536.8|2539.6|2535.6|20
1647529800000|2022-03-17 15:10:00|2541.3|2537.3|2540.8|2536.8|2541.3|2537.3|2540.8|2536.8|12
1647529810000|2022-03-17 15:10:10|2541.3|2537.3|2540.8|2536.8|2541.8|2537.8|2540.8|2536.8|39
1647529820000|2022-03-17 15:10:20|2541.1|2537.1|2540.8|2536.8|2541.3|2537.3|2540.8|2536.8|8
1647529830000|2022-03-17 15:10:30|2541.1|2537.1|2540.8|2536.8|2541.1|2537.1|2540.8|2536.8|5
1647529840000|2022-03-17 15:10:40|2541.1|2537.1|2541.3|2537.3|2541.6|2537.6|2540.8|2536.8|8
1647529850000|2022-03-17 15:10:50|2540.8|2536.8|2540.8|2536.8|2541.3|2537.3|2540.8|2536.8|6
1647529860000|2022-03-17 15:11:00|2541.1|2537.1|2545.8|2541.8|2546.1|2542.1|2540.8|2536.8|150
1647529870000|2022-03-17 15:11:10|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|8
1647529880000|2022-03-17 15:11:20|||||||||11
1647529890000|2022-03-17 15:11:30|||||||||1
1647529900000|2022-03-17 15:11:40|2545.1|2541.1|2545.6|2541.6|2545.6|2541.6|2545.1|2541.1|5
1647529910000|2022-03-17 15:11:50|||||||||12
1647529920000|2022-03-17 15:12:00|2546.1|2542.1|2546.3|2542.3|2546.3|2542.3|2545.6|2541.6|37
1647529930000|2022-03-17 15:12:10|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|0
1647529940000|2022-03-17 15:12:20|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|6
1647529950000|2022-03-17 15:12:30|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|9
1647529960000|2022-03-17 15:12:40|2545.3|2541.3|2546.1|2542.1|2547.1|2543.1|2545.3|2541.3|18
1647529970000|2022-03-17 15:12:50|2545.1|2541.1|2544.3|2540.3|2546.1|2542.1|2544.3|2540.3|78
1647529980000|2022-03-17 15:13:00|2544.6|2540.6|2545.3|2541.3|2545.3|2541.3|2544.6|2540.6|6
1647529990000|2022-03-17 15:13:10|2545.6|2541.6|2546.3|2542.3|2546.3|2542.3|2545.6|2541.6|24
1647530000000|2022-03-17 15:13:20|||||||||3
1647530010000|2022-03-17 15:13:30|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|0
1647530020000|2022-03-17 15:13:40|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2
1647530030000|2022-03-17 15:13:50|2546.1|2542.1|2545.8|2541.8|2546.6|2542.6|2545.6|2541.6|17
1647530040000|2022-03-17 15:14:00|2546.3|2542.3|2546.6|2542.6|2546.6|2542.6|2545.8|2541.8|4
1647530050000|2022-03-17 15:14:10|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|3
1647530060000|2022-03-17 15:14:20|2545.8|2541.8|2545.6|2541.6|2545.8|2541.8|2545.6|2541.6|11
1647530070000|2022-03-17 15:14:30|2545.3|2541.3|2544.6|2540.6|2545.3|2541.3|2544.6|2540.6|17
1647530080000|2022-03-17 15:14:40|2544.8|2540.8|2545.3|2541.3|2545.3|2541.3|2544.6|2540.6|3
1647530090000|2022-03-17 15:14:50|2545.6|2541.6|2545.3|2541.3|2545.6|2541.6|2545.3|2541.3|4
1647530100000|2022-03-17 15:15:00|2545.6|2541.6|2546.6|2542.6|2546.6|2542.6|2545.6|2541.6|18
1647530110000|2022-03-17 15:15:10|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|9
1647530120000|2022-03-17 15:15:20|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|97
1647530130000|2022-03-17 15:15:30|2548.1|2544.1|2545.8|2541.8|2548.1|2544.1|2545.8|2541.8|14
1647530140000|2022-03-17 15:15:40|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|1
1647530150000|2022-03-17 15:15:50|||||||||4
1647530160000|2022-03-17 15:16:00|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|0
1647530170000|2022-03-17 15:16:10|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|3
1647530180000|2022-03-17 15:16:20|||||||||3
1647530190000|2022-03-17 15:16:30|2545.8|2541.8|2545.3|2541.3|2546.3|2542.3|2544.8|2540.8|21
1647530200000|2022-03-17 15:16:40|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2544.8|2540.8|9
1647530210000|2022-03-17 15:16:50|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|6
1647530220000|2022-03-17 15:17:00|2545.3|2541.3|2545.6|2541.6|2545.6|2541.6|2545.3|2541.3|4
1647530230000|2022-03-17 15:17:10|2545.8|2541.8|2545.8|2541.8|2546.8|2542.8|2545.8|2541.8|7
1647530240000|2022-03-17 15:17:20|2546.1|2542.1|2547.1|2543.1|2547.1|2543.1|2546.1|2542.1|4
1647530250000|2022-03-17 15:17:30|||||||||3
1647530260000|2022-03-17 15:17:40|2546.6|2542.6|2546.1|2542.1|2546.6|2542.6|2546.1|2542.1|14
1647530270000|2022-03-17 15:17:50|||||||||2
1647530280000|2022-03-17 15:18:00|2547.1|2543.1|2547.1|2543.1|2547.3|2543.3|2547.1|2543.1|7
1647530290000|2022-03-17 15:18:10|||||||||8
1647530300000|2022-03-17 15:18:20|2547.3|2543.3|2547.1|2543.1|2547.3|2543.3|2547.1|2543.1|10
1647530310000|2022-03-17 15:18:30|||||||||4
1647530330000|2022-03-17 15:18:50|||||||||4
1647530340000|2022-03-17 15:19:00|||||||||3
1647530350000|2022-03-17 15:19:10|||||||||1
1647530360000|2022-03-17 15:19:20|||||||||4
1647530370000|2022-03-17 15:19:30|||||||||3
1647530380000|2022-03-17 15:19:40|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|36
1647530390000|2022-03-17 15:19:50|||||||||4
1647530400000|2022-03-17 15:20:00|2544.6|2540.6|2544.8|2540.8|2544.8|2540.8|2544.3|2540.3|9
1647530410000|2022-03-17 15:20:10|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|6
1647530420000|2022-03-17 15:20:20|||||||||2
1647530430000|2022-03-17 15:20:30|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|3
1647530440000|2022-03-17 15:20:40|2545.8|2541.8|2546.1|2542.1|2546.1|2542.1|2545.8|2541.8|4
1647530450000|2022-03-17 15:20:50|2546.6|2542.6|2547.8|2543.8|2547.8|2543.8|2546.6|2542.6|14
1647530460000|2022-03-17 15:21:00|2548.1|2544.1|2547.6|2543.6|2548.1|2544.1|2547.6|2543.6|4
1647530470000|2022-03-17 15:21:10|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|5
1647530480000|2022-03-17 15:21:20|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|6
1647530490000|2022-03-17 15:21:30|2548.1|2544.1|2547.8|2543.8|2548.3|2544.3|2547.6|2543.6|29
1647530500000|2022-03-17 15:21:40|||||||||4
1647530510000|2022-03-17 15:21:50|2548.1|2544.1|2547.8|2543.8|2548.1|2544.1|2547.8|2543.8|10
1647530520000|2022-03-17 15:22:00|2548.1|2544.1|2548.3|2544.3|2548.3|2544.3|2548.1|2544.1|14
1647530530000|2022-03-17 15:22:10|2547.8|2543.8|2548.1|2544.1|2548.1|2544.1|2547.8|2543.8|4
1647530540000|2022-03-17 15:22:20|||||||||3
1647530550000|2022-03-17 15:22:30|||||||||2
1647530570000|2022-03-17 15:22:50|2548.3|2544.3|2549.1|2545.1|2549.1|2545.1|2548.1|2544.1|39
1647530580000|2022-03-17 15:23:00|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2
1647530590000|2022-03-17 15:23:10|2551.1|2547.1|2548.8|2544.8|2551.1|2547.1|2548.8|2544.8|40
1647530600000|2022-03-17 15:23:20|2549.1|2545.1|2548.8|2544.8|2549.1|2545.1|2548.8|2544.8|6
1647530610000|2022-03-17 15:23:30|||||||||2
1647530620000|2022-03-17 15:23:40|||||||||3
1647530630000|2022-03-17 15:23:50|2547.8|2543.8|2546.3|2542.3|2548.1|2544.1|2546.3|2542.3|11
1647530640000|2022-03-17 15:24:00|2545.8|2541.8|2548.6|2544.6|2548.6|2544.6|2545.8|2541.8|15
1647530650000|2022-03-17 15:24:10|2548.8|2544.8|2548.8|2544.8|2549.8|2545.8|2548.8|2544.8|12
1647530660000|2022-03-17 15:24:20|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|7
1647530670000|2022-03-17 15:24:30|2548.6|2544.6|2548.8|2544.8|2548.8|2544.8|2548.6|2544.6|2
1647530680000|2022-03-17 15:24:40|2548.6|2544.6|2548.3|2544.3|2548.6|2544.6|2548.3|2544.3|4
1647530690000|2022-03-17 15:24:50|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2
1647530700000|2022-03-17 15:25:00|2546.8|2542.8|2546.8|2542.8|2547.1|2543.1|2546.6|2542.6|6
1647530710000|2022-03-17 15:25:10|2547.1|2543.1|2546.3|2542.3|2547.1|2543.1|2546.1|2542.1|6
1647530720000|2022-03-17 15:25:20|2546.1|2542.1|2545.1|2541.1|2546.1|2542.1|2545.1|2541.1|16
1647530730000|2022-03-17 15:25:30|||||||||1
1647530740000|2022-03-17 15:25:40|2544.8|2540.8|2545.1|2541.1|2545.1|2541.1|2544.3|2540.3|14
1647530750000|2022-03-17 15:25:50|2546.1|2542.1|2546.6|2542.6|2547.3|2543.3|2546.1|2542.1|20
1647530760000|2022-03-17 15:26:00|2546.8|2542.8|2547.8|2543.8|2547.8|2543.8|2546.1|2542.1|13
1647530770000|2022-03-17 15:26:10|2548.1|2544.1|2548.1|2544.1|2548.6|2544.6|2548.1|2544.1|1
1647530780000|2022-03-17 15:26:20|||||||||5
1647530790000|2022-03-17 15:26:30|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|8
1647530800000|2022-03-17 15:26:40|2547.6|2543.6|2547.8|2543.8|2547.8|2543.8|2547.6|2543.6|0
1647530810000|2022-03-17 15:26:50|2548.1|2544.1|2547.1|2543.1|2548.1|2544.1|2547.1|2543.1|12
1647530820000|2022-03-17 15:27:00|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|4
1647530830000|2022-03-17 15:27:10|2547.1|2543.1|2546.8|2542.8|2547.1|2543.1|2546.8|2542.8|1
1647530840000|2022-03-17 15:27:20|2547.1|2543.1|2546.8|2542.8|2547.3|2543.3|2546.8|2542.8|6
1647530850000|2022-03-17 15:27:30|||||||||1
1647530860000|2022-03-17 15:27:40|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2
1647530870000|2022-03-17 15:27:50|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2
1647530880000|2022-03-17 15:28:00|2547.1|2543.1|2545.3|2541.3|2547.3|2543.3|2545.1|2541.1|43
1647530890000|2022-03-17 15:28:10|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.1|2541.1|13
1647530900000|2022-03-17 15:28:20|2545.3|2541.3|2545.8|2541.8|2545.8|2541.8|2545.1|2541.1|33
1647530910000|2022-03-17 15:28:30|2546.1|2542.1|2546.3|2542.3|2546.3|2542.3|2546.1|2542.1|13
1647530920000|2022-03-17 15:28:40|2550.3|2546.3|2549.1|2545.1|2550.3|2546.3|2548.8|2544.8|15
1647530930000|2022-03-17 15:28:50|2548.8|2544.8|2548.3|2544.3|2549.1|2545.1|2548.3|2544.3|9
1647530940000|2022-03-17 15:29:00|2548.6|2544.6|2548.1|2544.1|2548.8|2544.8|2548.1|2544.1|2
1647530950000|2022-03-17 15:29:10|2547.8|2543.8|2549.1|2545.1|2549.1|2545.1|2547.3|2543.3|3
1647530960000|2022-03-17 15:29:20|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|16
1647530970000|2022-03-17 15:29:30|2547.3|2543.3|2547.6|2543.6|2547.6|2543.6|2547.1|2543.1|4
1647530980000|2022-03-17 15:29:40|2546.6|2542.6|2546.3|2542.3|2546.6|2542.6|2546.3|2542.3|3
1647530990000|2022-03-17 15:29:50|||||||||6
1647531000000|2022-03-17 15:30:00|2548.1|2544.1|2547.8|2543.8|2548.1|2544.1|2547.8|2543.8|16
1647531010000|2022-03-17 15:30:10|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|3
1647531020000|2022-03-17 15:30:20|2547.1|2543.1|2547.8|2543.8|2547.8|2543.8|2547.1|2543.1|35
1647531030000|2022-03-17 15:30:30|||||||||4
1647531050000|2022-03-17 15:30:50|||||||||7
1647531060000|2022-03-17 15:31:00|2548.1|2544.1|2548.3|2544.3|2548.3|2544.3|2548.1|2544.1|10
1647531070000|2022-03-17 15:31:10|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|7
1647531080000|2022-03-17 15:31:20|||||||||7
1647531090000|2022-03-17 15:31:30|||||||||1
1647531100000|2022-03-17 15:31:40|2548.1|2544.1|2548.8|2544.8|2548.8|2544.8|2548.1|2544.1|8
1647531110000|2022-03-17 15:31:50|||||||||5
1647531120000|2022-03-17 15:32:00|||||||||1
1647531130000|2022-03-17 15:32:10|||||||||6
1647531140000|2022-03-17 15:32:20|||||||||4
1647531150000|2022-03-17 15:32:30|||||||||3
1647531160000|2022-03-17 15:32:40|2548.3|2544.3|2548.8|2544.8|2548.8|2544.8|2548.1|2544.1|7
1647531170000|2022-03-17 15:32:50|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2548.8|2544.8|11
1647531180000|2022-03-17 15:33:00|2548.3|2544.3|2548.8|2544.8|2548.8|2544.8|2548.1|2544.1|4
1647531190000|2022-03-17 15:33:10|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2548.3|2544.3|5
1647531200000|2022-03-17 15:33:20|2548.8|2544.8|2549.1|2545.1|2549.1|2545.1|2548.8|2544.8|8
1647531210000|2022-03-17 15:33:30|||||||||3
1647531220000|2022-03-17 15:33:40|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|3
1647531230000|2022-03-17 15:33:50|||||||||2
1647531240000|2022-03-17 15:34:00|||||||||2
1647531250000|2022-03-17 15:34:10|2549.1|2545.1|2548.3|2544.3|2549.1|2545.1|2548.3|2544.3|9
1647531260000|2022-03-17 15:34:20|2548.1|2544.1|2548.8|2544.8|2548.8|2544.8|2548.1|2544.1|6
1647531270000|2022-03-17 15:34:30|||||||||5
1647531280000|2022-03-17 15:34:40|||||||||8
1647531290000|2022-03-17 15:34:50|2548.6|2544.6|2547.8|2543.8|2548.6|2544.6|2547.8|2543.8|14
1647531300000|2022-03-17 15:35:00|2546.1|2542.1|2544.8|2540.8|2546.1|2542.1|2544.3|2540.3|31
1647531310000|2022-03-17 15:35:10|2547.1|2543.1|2547.8|2543.8|2547.8|2543.8|2546.8|2542.8|4
1647531320000|2022-03-17 15:35:20|2546.8|2542.8|2547.8|2543.8|2547.8|2543.8|2546.8|2542.8|13
1647531330000|2022-03-17 15:35:30|2547.3|2543.3|2545.8|2541.8|2547.3|2543.3|2545.8|2541.8|5
1647531340000|2022-03-17 15:35:40|2544.8|2540.8|2543.6|2539.6|2544.8|2540.8|2543.6|2539.6|35
1647531350000|2022-03-17 15:35:50|2543.3|2539.3|2543.3|2539.3|2543.8|2539.8|2543.3|2539.3|7
1647531360000|2022-03-17 15:36:00|2543.6|2539.6|2543.3|2539.3|2543.8|2539.8|2543.3|2539.3|3
1647531370000|2022-03-17 15:36:10|2543.1|2539.1|2543.6|2539.6|2543.6|2539.6|2542.8|2538.8|17
1647531380000|2022-03-17 15:36:20|2544.1|2540.1|2544.8|2540.8|2544.8|2540.8|2544.1|2540.1|7
1647531390000|2022-03-17 15:36:30|2544.3|2540.3|2544.1|2540.1|2544.3|2540.3|2544.1|2540.1|5
1647531410000|2022-03-17 15:36:50|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|5
1647531420000|2022-03-17 15:37:00|2543.8|2539.8|2543.8|2539.8|2544.1|2540.1|2543.8|2539.8|2
1647531430000|2022-03-17 15:37:10|2543.6|2539.6|2543.8|2539.8|2544.1|2540.1|2543.6|2539.6|4
1647531440000|2022-03-17 15:37:20|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|5
1647531450000|2022-03-17 15:37:30|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2544.1|2540.1|14
1647531470000|2022-03-17 15:37:50|2544.6|2540.6|2544.6|2540.6|2545.8|2541.8|2544.1|2540.1|41
1647531480000|2022-03-17 15:38:00|2545.3|2541.3|2545.6|2541.6|2545.6|2541.6|2545.3|2541.3|1
1647531490000|2022-03-17 15:38:10|2545.1|2541.1|2544.6|2540.6|2545.1|2541.1|2544.6|2540.6|6
1647531500000|2022-03-17 15:38:20|||||||||3
1647531510000|2022-03-17 15:38:30|||||||||2
1647531520000|2022-03-17 15:38:40|2545.1|2541.1|2545.8|2541.8|2546.1|2542.1|2545.1|2541.1|18
1647531530000|2022-03-17 15:38:50|2546.1|2542.1|2546.8|2542.8|2546.8|2542.8|2546.1|2542.1|3
1647531540000|2022-03-17 15:39:00|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2
1647531560000|2022-03-17 15:39:20|2545.8|2541.8|2546.1|2542.1|2546.1|2542.1|2545.3|2541.3|5
1647531570000|2022-03-17 15:39:30|2545.6|2541.6|2543.8|2539.8|2545.6|2541.6|2543.8|2539.8|4
1647531580000|2022-03-17 15:39:40|2543.6|2539.6|2542.8|2538.8|2543.6|2539.6|2542.8|2538.8|4
1647531590000|2022-03-17 15:39:50|2542.6|2538.6|2541.8|2537.8|2542.6|2538.6|2541.8|2537.8|4
1647531600000|2022-03-17 15:40:00|2542.1|2538.1|2541.8|2537.8|2542.6|2538.6|2541.8|2537.8|6
1647531610000|2022-03-17 15:40:10|2541.6|2537.6|2541.6|2537.6|2542.1|2538.1|2541.6|2537.6|4
1647531620000|2022-03-17 15:40:20|2541.8|2537.8|2540.8|2536.8|2541.8|2537.8|2540.8|2536.8|14
1647531640000|2022-03-17 15:40:40|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|7
1647531650000|2022-03-17 15:40:50|2540.6|2536.6|2540.8|2536.8|2540.8|2536.8|2540.3|2536.3|4
1647531660000|2022-03-17 15:41:00|2541.1|2537.1|2540.6|2536.6|2541.3|2537.3|2540.6|2536.6|3
1647531670000|2022-03-17 15:41:10|||||||||1
1647531680000|2022-03-17 15:41:20|||||||||4
1647531700000|2022-03-17 15:41:40|2541.6|2537.6|2542.8|2538.8|2542.8|2538.8|2541.6|2537.6|10
1647531710000|2022-03-17 15:41:50|2542.1|2538.1|2540.3|2536.3|2542.1|2538.1|2540.3|2536.3|9
1647531720000|2022-03-17 15:42:00|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|1
1647531730000|2022-03-17 15:42:10|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|1
1647531740000|2022-03-17 15:42:20|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|5
1647531770000|2022-03-17 15:42:50|2542.1|2538.1|2542.3|2538.3|2542.3|2538.3|2541.6|2537.6|39
1647531780000|2022-03-17 15:43:00|2542.6|2538.6|2544.1|2540.1|2544.3|2540.3|2542.6|2538.6|19
1647531790000|2022-03-17 15:43:10|2544.6|2540.6|2543.6|2539.6|2544.6|2540.6|2543.6|2539.6|3
1647531800000|2022-03-17 15:43:20|2544.1|2540.1|2543.6|2539.6|2544.1|2540.1|2543.6|2539.6|8
1647531810000|2022-03-17 15:43:30|2543.8|2539.8|2543.6|2539.6|2544.1|2540.1|2543.6|2539.6|3
1647531820000|2022-03-17 15:43:40|||||||||1
1647531830000|2022-03-17 15:43:50|2543.8|2539.8|2544.1|2540.1|2544.1|2540.1|2543.6|2539.6|8
1647531840000|2022-03-17 15:44:00|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|3
1647531850000|2022-03-17 15:44:10|2545.6|2541.6|2546.8|2542.8|2546.8|2542.8|2545.6|2541.6|5
1647531860000|2022-03-17 15:44:20|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|6
1647531870000|2022-03-17 15:44:30|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2
1647531880000|2022-03-17 15:44:40|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|1
1647531890000|2022-03-17 15:44:50|||||||||4
1647531900000|2022-03-17 15:45:00|2546.1|2542.1|2544.6|2540.6|2546.1|2542.1|2544.6|2540.6|45
1647531910000|2022-03-17 15:45:10|2544.1|2540.1|2544.6|2540.6|2544.6|2540.6|2543.8|2539.8|2
1647531920000|2022-03-17 15:45:20|||||||||4
1647531940000|2022-03-17 15:45:40|2544.3|2540.3|2544.6|2540.6|2544.6|2540.6|2543.8|2539.8|6
1647531950000|2022-03-17 15:45:50|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|6
1647531960000|2022-03-17 15:46:00|||||||||1
1647531970000|2022-03-17 15:46:10|2544.6|2540.6|2547.6|2543.6|2547.8|2543.8|2544.6|2540.6|16
1647531980000|2022-03-17 15:46:20|||||||||2
1647531990000|2022-03-17 15:46:30|2546.8|2542.8|2547.6|2543.6|2547.6|2543.6|2546.8|2542.8|6
1647532000000|2022-03-17 15:46:40|||||||||2
1647532010000|2022-03-17 15:46:50|||||||||4
1647532020000|2022-03-17 15:47:00|2548.8|2544.8|2549.1|2545.1|2549.1|2545.1|2548.8|2544.8|62
1647532030000|2022-03-17 15:47:10|2549.3|2545.3|2549.1|2545.1|2549.3|2545.3|2549.1|2545.1|20
1647532040000|2022-03-17 15:47:20|2548.1|2544.1|2548.1|2544.1|2549.1|2545.1|2548.1|2544.1|13
1647532050000|2022-03-17 15:47:30|2548.8|2544.8|2547.3|2543.3|2548.8|2544.8|2547.3|2543.3|23
1647532060000|2022-03-17 15:47:40|2546.8|2542.8|2547.6|2543.6|2548.1|2544.1|2546.8|2542.8|6
1647532070000|2022-03-17 15:47:50|2547.8|2543.8|2548.1|2544.1|2548.1|2544.1|2547.8|2543.8|3
1647532080000|2022-03-17 15:48:00|2546.1|2542.1|2545.3|2541.3|2546.1|2542.1|2545.1|2541.1|16
1647532090000|2022-03-17 15:48:10|2545.1|2541.1|2545.1|2541.1|2545.3|2541.3|2545.1|2541.1|15
1647532100000|2022-03-17 15:48:20|2545.3|2541.3|2545.1|2541.1|2545.3|2541.3|2545.1|2541.1|7
1647532110000|2022-03-17 15:48:30|2545.3|2541.3|2544.8|2540.8|2545.3|2541.3|2544.8|2540.8|10
1647532120000|2022-03-17 15:48:40|2544.3|2540.3|2544.1|2540.1|2544.3|2540.3|2544.1|2540.1|1
1647532130000|2022-03-17 15:48:50|||||||||2
1647532140000|2022-03-17 15:49:00|2544.8|2540.8|2546.1|2542.1|2546.1|2542.1|2544.8|2540.8|25
1647532150000|2022-03-17 15:49:10|2547.1|2543.1|2545.6|2541.6|2547.1|2543.1|2545.3|2541.3|16
1647532160000|2022-03-17 15:49:20|2545.8|2541.8|2546.1|2542.1|2546.1|2542.1|2545.3|2541.3|8
1647532170000|2022-03-17 15:49:30|||||||||1
1647532190000|2022-03-17 15:49:50|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2544.6|2540.6|10
1647532200000|2022-03-17 15:50:00|2545.3|2541.3|2547.6|2543.6|2548.1|2544.1|2545.3|2541.3|11
1647532210000|2022-03-17 15:50:10|2547.8|2543.8|2547.3|2543.3|2548.1|2544.1|2547.3|2543.3|4
1647532220000|2022-03-17 15:50:20|2547.1|2543.1|2547.1|2543.1|2547.3|2543.3|2547.1|2543.1|9
1647532230000|2022-03-17 15:50:30|2547.3|2543.3|2546.3|2542.3|2547.3|2543.3|2546.3|2542.3|1
1647532240000|2022-03-17 15:50:40|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|0
1647532250000|2022-03-17 15:50:50|||||||||4
1647532260000|2022-03-17 15:51:00|2546.6|2542.6|2545.8|2541.8|2546.6|2542.6|2545.8|2541.8|2
1647532270000|2022-03-17 15:51:10|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|1
1647532280000|2022-03-17 15:51:20|2546.8|2542.8|2547.6|2543.6|2547.6|2543.6|2546.8|2542.8|13
1647532290000|2022-03-17 15:51:30|2547.1|2543.1|2545.3|2541.3|2547.1|2543.1|2545.3|2541.3|3
1647532300000|2022-03-17 15:51:40|2545.1|2541.1|2545.6|2541.6|2545.6|2541.6|2545.1|2541.1|2
1647532310000|2022-03-17 15:51:50|||||||||3
1647532320000|2022-03-17 15:52:00|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|0
1647532330000|2022-03-17 15:52:10|2545.3|2541.3|2545.1|2541.1|2545.6|2541.6|2545.1|2541.1|0
1647532340000|2022-03-17 15:52:20|||||||||2
1647532350000|2022-03-17 15:52:30|2545.6|2541.6|2545.8|2541.8|2545.8|2541.8|2545.6|2541.6|2
1647532360000|2022-03-17 15:52:40|2546.3|2542.3|2546.1|2542.1|2546.6|2542.6|2546.1|2542.1|1
1647532370000|2022-03-17 15:52:50|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|4
1647532400000|2022-03-17 15:53:20|||||||||4
1647532420000|2022-03-17 15:53:40|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|0
1647532430000|2022-03-17 15:53:50|2547.1|2543.1|2547.1|2543.1|2547.8|2543.8|2547.1|2543.1|2
1647532440000|2022-03-17 15:54:00|2547.3|2543.3|2547.1|2543.1|2548.8|2544.8|2547.1|2543.1|11
1647532450000|2022-03-17 15:54:10|2547.3|2543.3|2547.8|2543.8|2547.8|2543.8|2547.1|2543.1|5
1647532470000|2022-03-17 15:54:30|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2
1647532480000|2022-03-17 15:54:40|2548.1|2544.1|2548.6|2544.6|2549.1|2545.1|2548.1|2544.1|10
1647532490000|2022-03-17 15:54:50|2548.3|2544.3|2547.1|2543.1|2548.8|2544.8|2547.1|2543.1|5
1647532500000|2022-03-17 15:55:00|2547.3|2543.3|2547.8|2543.8|2547.8|2543.8|2547.3|2543.3|10
1647532520000|2022-03-17 15:55:20|2545.6|2541.6|2546.3|2542.3|2546.3|2542.3|2545.6|2541.6|22
1647532530000|2022-03-17 15:55:30|2546.6|2542.6|2546.8|2542.8|2546.8|2542.8|2546.3|2542.3|5
1647532550000|2022-03-17 15:55:50|||||||||2
1647532560000|2022-03-17 15:56:00|2546.3|2542.3|2546.3|2542.3|2546.8|2542.8|2546.3|2542.3|16
1647532570000|2022-03-17 15:56:10|2546.1|2542.1|2546.3|2542.3|2546.3|2542.3|2546.1|2542.1|3
1647532580000|2022-03-17 15:56:20|2546.1|2542.1|2546.3|2542.3|2546.6|2542.6|2546.1|2542.1|2
1647532590000|2022-03-17 15:56:30|2546.1|2542.1|2546.3|2542.3|2546.3|2542.3|2546.1|2542.1|7
1647532600000|2022-03-17 15:56:40|2546.6|2542.6|2546.8|2542.8|2546.8|2542.8|2546.6|2542.6|3
1647532610000|2022-03-17 15:56:50|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.1|2542.1|7
1647532620000|2022-03-17 15:57:00|2546.8|2542.8|2546.6|2542.6|2546.8|2542.8|2546.3|2542.3|10
1647532630000|2022-03-17 15:57:10|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2
1647532640000|2022-03-17 15:57:20|2546.1|2542.1|2546.1|2542.1|2546.3|2542.3|2546.1|2542.1|3
1647532650000|2022-03-17 15:57:30|2546.3|2542.3|2546.3|2542.3|2546.8|2542.8|2546.1|2542.1|11
1647532660000|2022-03-17 15:57:40|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|0
1647532680000|2022-03-17 15:58:00|||||||||2
1647532690000|2022-03-17 15:58:10|2545.8|2541.8|2545.3|2541.3|2546.1|2542.1|2545.3|2541.3|7
1647532700000|2022-03-17 15:58:20|2545.6|2541.6|2545.1|2541.1|2545.6|2541.6|2545.1|2541.1|5
1647532710000|2022-03-17 15:58:30|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|10
1647532720000|2022-03-17 15:58:40|2545.1|2541.1|2545.1|2541.1|2545.3|2541.3|2545.1|2541.1|1
1647532730000|2022-03-17 15:58:50|2545.3|2541.3|2545.1|2541.1|2545.3|2541.3|2545.1|2541.1|2
1647532740000|2022-03-17 15:59:00|||||||||3
1647532750000|2022-03-17 15:59:10|||||||||2
1647532760000|2022-03-17 15:59:20|||||||||1
1647532770000|2022-03-17 15:59:30|2545.8|2541.8|2545.6|2541.6|2545.8|2541.8|2545.6|2541.6|23
1647532780000|2022-03-17 15:59:40|2545.3|2541.3|2545.6|2541.6|2545.6|2541.6|2545.3|2541.3|3
1647532790000|2022-03-17 15:59:50|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.6|2541.6|8
1647532800000|2022-03-17 16:00:00|2547.3|2543.3|2547.1|2543.1|2547.8|2543.8|2546.6|2542.6|32
1647532810000|2022-03-17 16:00:10|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|21
1647532820000|2022-03-17 16:00:20|2547.6|2543.6|2547.8|2543.8|2547.8|2543.8|2547.6|2543.6|4
1647532830000|2022-03-17 16:00:30|||||||||5
1647532840000|2022-03-17 16:00:40|2547.6|2543.6|2547.3|2543.3|2547.8|2543.8|2547.3|2543.3|1
1647532850000|2022-03-17 16:00:50|2547.6|2543.6|2547.8|2543.8|2547.8|2543.8|2547.3|2543.3|4
1647532860000|2022-03-17 16:01:00|2547.3|2543.3|2547.6|2543.6|2547.6|2543.6|2547.3|2543.3|3
1647532870000|2022-03-17 16:01:10|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.6|2543.6|1
1647532880000|2022-03-17 16:01:20|2547.3|2543.3|2548.1|2544.1|2548.1|2544.1|2547.3|2543.3|3
1647532890000|2022-03-17 16:01:30|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|3
1647532900000|2022-03-17 16:01:40|2548.1|2544.1|2548.6|2544.6|2548.6|2544.6|2548.1|2544.1|10
1647532910000|2022-03-17 16:01:50|2548.3|2544.3|2547.8|2543.8|2548.3|2544.3|2547.3|2543.3|2
1647532920000|2022-03-17 16:02:00|2548.3|2544.3|2548.3|2544.3|2548.8|2544.8|2548.3|2544.3|20
1647532930000|2022-03-17 16:02:10|2548.1|2544.1|2547.8|2543.8|2548.1|2544.1|2547.8|2543.8|3
1647532940000|2022-03-17 16:02:20|||||||||5
1647532950000|2022-03-17 16:02:30|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|5
1647532980000|2022-03-17 16:03:00|2547.1|2543.1|2548.8|2544.8|2548.8|2544.8|2547.1|2543.1|11
1647532990000|2022-03-17 16:03:10|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|1
1647533000000|2022-03-17 16:03:20|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|6
1647533010000|2022-03-17 16:03:30|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2
1647533020000|2022-03-17 16:03:40|||||||||4
1647533040000|2022-03-17 16:04:00|||||||||3
1647533050000|2022-03-17 16:04:10|||||||||1
1647533060000|2022-03-17 16:04:20|2548.6|2544.6|2548.1|2544.1|2548.6|2544.6|2548.1|2544.1|19
1647533070000|2022-03-17 16:04:30|||||||||3
1647533090000|2022-03-17 16:04:50|||||||||1
1647533100000|2022-03-17 16:05:00|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2
1647533120000|2022-03-17 16:05:20|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|1
1647533130000|2022-03-17 16:05:30|||||||||2
1647533140000|2022-03-17 16:05:40|2546.8|2542.8|2546.1|2542.1|2546.8|2542.8|2546.1|2542.1|4
1647533160000|2022-03-17 16:06:00|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|3
1647533170000|2022-03-17 16:06:10|2545.3|2541.3|2544.3|2540.3|2545.3|2541.3|2544.3|2540.3|11
1647533180000|2022-03-17 16:06:20|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2
1647533190000|2022-03-17 16:06:30|2543.8|2539.8|2544.1|2540.1|2544.1|2540.1|2543.8|2539.8|10
1647533200000|2022-03-17 16:06:40|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|45
1647533220000|2022-03-17 16:07:00|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2
1647533230000|2022-03-17 16:07:10|||||||||39
1647533240000|2022-03-17 16:07:20|||||||||1
1647533250000|2022-03-17 16:07:30|||||||||2
1647533270000|2022-03-17 16:07:50|||||||||1
1647533280000|2022-03-17 16:08:00|||||||||3
1647533290000|2022-03-17 16:08:10|||||||||1
1647533300000|2022-03-17 16:08:20|2543.8|2539.8|2543.3|2539.3|2543.8|2539.8|2543.3|2539.3|2
1647533310000|2022-03-17 16:08:30|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|3
1647533320000|2022-03-17 16:08:40|||||||||5
1647533330000|2022-03-17 16:08:50|||||||||1
1647533340000|2022-03-17 16:09:00|||||||||4
1647533350000|2022-03-17 16:09:10|||||||||1
1647533370000|2022-03-17 16:09:30|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.6|2539.6|4
1647533380000|2022-03-17 16:09:40|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|0
1647533390000|2022-03-17 16:09:50|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2
1647533400000|2022-03-17 16:10:00|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|4
1647533410000|2022-03-17 16:10:10|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|0
1647533420000|2022-03-17 16:10:20|2542.1|2538.1|2542.3|2538.3|2542.3|2538.3|2541.8|2537.8|10
1647533430000|2022-03-17 16:10:30|||||||||2
1647533440000|2022-03-17 16:10:40|||||||||1
1647533460000|2022-03-17 16:11:00|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2
1647533490000|2022-03-17 16:11:30|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|15
1647533510000|2022-03-17 16:11:50|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|4
1647533520000|2022-03-17 16:12:00|||||||||2
1647533530000|2022-03-17 16:12:10|2542.3|2538.3|2541.8|2537.8|2542.3|2538.3|2541.8|2537.8|2
1647533540000|2022-03-17 16:12:20|2542.1|2538.1|2542.3|2538.3|2542.3|2538.3|2542.1|2538.1|7
1647533550000|2022-03-17 16:12:30|2542.1|2538.1|2541.8|2537.8|2542.1|2538.1|2541.8|2537.8|2
1647533560000|2022-03-17 16:12:40|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|0
1647533580000|2022-03-17 16:13:00|2541.8|2537.8|2540.8|2536.8|2541.8|2537.8|2540.6|2536.6|16
1647533590000|2022-03-17 16:13:10|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|0
1647533610000|2022-03-17 16:13:30|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|4
1647533620000|2022-03-17 16:13:40|2540.6|2536.6|2539.8|2535.8|2540.6|2536.6|2539.8|2535.8|5
1647533630000|2022-03-17 16:13:50|2539.3|2535.3|2537.6|2533.6|2539.3|2535.3|2537.1|2533.1|53
1647533640000|2022-03-17 16:14:00|2537.8|2533.8|2537.6|2533.6|2537.8|2533.8|2537.6|2533.6|61
1647533650000|2022-03-17 16:14:10|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2
1647533660000|2022-03-17 16:14:20|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|2
1647533670000|2022-03-17 16:14:30|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2
1647533680000|2022-03-17 16:14:40|2536.6|2532.6|2536.3|2532.3|2536.6|2532.6|2536.3|2532.3|15
1647533700000|2022-03-17 16:15:00|||||||||2
1647533710000|2022-03-17 16:15:10|2535.8|2531.8|2535.6|2531.6|2535.8|2531.8|2535.6|2531.6|1
1647533730000|2022-03-17 16:15:30|||||||||6
1647533740000|2022-03-17 16:15:40|||||||||2
1647533750000|2022-03-17 16:15:50|2535.3|2531.3|2535.3|2531.3|2535.6|2531.6|2535.1|2531.1|3
1647533760000|2022-03-17 16:16:00|2535.6|2531.6|2535.3|2531.3|2535.6|2531.6|2535.3|2531.3|5
1647533770000|2022-03-17 16:16:10|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|49
1647533780000|2022-03-17 16:16:20|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2
1647533790000|2022-03-17 16:16:30|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|3
1647533820000|2022-03-17 16:17:00|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|4
1647533830000|2022-03-17 16:17:10|2536.1|2532.1|2535.8|2531.8|2536.1|2532.1|2535.8|2531.8|5
1647533840000|2022-03-17 16:17:20|2536.1|2532.1|2535.8|2531.8|2536.1|2532.1|2535.8|2531.8|1
1647533850000|2022-03-17 16:17:30|2536.1|2532.1|2535.6|2531.6|2536.1|2532.1|2535.3|2531.3|9
1647533860000|2022-03-17 16:17:40|2535.8|2531.8|2534.3|2530.3|2535.8|2531.8|2534.3|2530.3|17
1647533880000|2022-03-17 16:18:00|||||||||13
1647533890000|2022-03-17 16:18:10|||||||||1
1647533900000|2022-03-17 16:18:20|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|4
1647533910000|2022-03-17 16:18:30|||||||||3
1647533930000|2022-03-17 16:18:50|2533.3|2529.3|2533.1|2529.1|2533.3|2529.3|2533.1|2529.1|61
1647533940000|2022-03-17 16:19:00|2532.6|2528.6|2531.8|2527.8|2532.6|2528.6|2531.6|2527.6|44
1647533950000|2022-03-17 16:19:10|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.3|2527.3|4
1647533970000|2022-03-17 16:19:30|2531.8|2527.8|2531.1|2527.1|2531.8|2527.8|2531.1|2527.1|4
1647533980000|2022-03-17 16:19:40|||||||||1
1647534000000|2022-03-17 16:20:00|||||||||2
1647534030000|2022-03-17 16:20:30|||||||||3
1647534050000|2022-03-17 16:20:50|||||||||1
1647534060000|2022-03-17 16:21:00|2532.3|2528.3|2534.8|2530.8|2535.1|2531.1|2532.3|2528.3|18
1647534070000|2022-03-17 16:21:10|2535.1|2531.1|2536.3|2532.3|2537.1|2533.1|2535.1|2531.1|19
1647534080000|2022-03-17 16:21:20|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|1
1647534090000|2022-03-17 16:21:30|||||||||2
1647534100000|2022-03-17 16:21:40|2535.6|2531.6|2535.6|2531.6|2535.8|2531.8|2535.1|2531.1|4
1647534110000|2022-03-17 16:21:50|2535.8|2531.8|2537.1|2533.1|2537.1|2533.1|2535.8|2531.8|5
1647534120000|2022-03-17 16:22:00|2537.8|2533.8|2536.8|2532.8|2537.8|2533.8|2536.8|2532.8|7
1647534130000|2022-03-17 16:22:10|||||||||1
1647534150000|2022-03-17 16:22:30|2536.3|2532.3|2536.8|2532.8|2536.8|2532.8|2536.3|2532.3|4
1647534160000|2022-03-17 16:22:40|||||||||1
1647534170000|2022-03-17 16:22:50|||||||||1
1647534180000|2022-03-17 16:23:00|||||||||3
1647534210000|2022-03-17 16:23:30|||||||||2
1647534220000|2022-03-17 16:23:40|||||||||1
1647534230000|2022-03-17 16:23:50|2536.6|2532.6|2536.1|2532.1|2536.6|2532.6|2536.1|2532.1|0
1647534240000|2022-03-17 16:24:00|2536.3|2532.3|2536.8|2532.8|2536.8|2532.8|2536.3|2532.3|3
1647534270000|2022-03-17 16:24:30|2536.6|2532.6|2535.1|2531.1|2536.6|2532.6|2535.1|2531.1|6
1647534280000|2022-03-17 16:24:40|2534.1|2530.1|2533.8|2529.8|2534.1|2530.1|2533.8|2529.8|1
1647534290000|2022-03-17 16:24:50|||||||||3
1647534300000|2022-03-17 16:25:00|2534.1|2530.1|2533.1|2529.1|2534.1|2530.1|2533.1|2529.1|14
1647534320000|2022-03-17 16:25:20|2533.3|2529.3|2533.1|2529.1|2533.6|2529.6|2533.1|2529.1|12
1647534330000|2022-03-17 16:25:30|||||||||2
1647534360000|2022-03-17 16:26:00|||||||||2
1647534370000|2022-03-17 16:26:10|||||||||1
1647534380000|2022-03-17 16:26:20|||||||||1
1647534390000|2022-03-17 16:26:30|||||||||3
1647534420000|2022-03-17 16:27:00|||||||||3
1647534450000|2022-03-17 16:27:30|||||||||2
1647534470000|2022-03-17 16:27:50|||||||||1
1647534480000|2022-03-17 16:28:00|2533.6|2529.6|2532.1|2528.1|2533.6|2529.6|2531.8|2527.8|14
1647534510000|2022-03-17 16:28:30|||||||||3
1647534520000|2022-03-17 16:28:40|||||||||2
1647534530000|2022-03-17 16:28:50|||||||||1
1647534540000|2022-03-17 16:29:00|||||||||3
1647534550000|2022-03-17 16:29:10|||||||||2
1647534560000|2022-03-17 16:29:20|2531.8|2527.8|2531.3|2527.3|2531.8|2527.8|2531.1|2527.1|1
1647534570000|2022-03-17 16:29:30|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|4
1647534580000|2022-03-17 16:29:40|2531.3|2527.3|2531.6|2527.6|2531.6|2527.6|2531.3|2527.3|2
1647534590000|2022-03-17 16:29:50|2531.3|2527.3|2531.1|2527.1|2531.3|2527.3|2531.1|2527.1|4
1647534600000|2022-03-17 16:30:00|2530.8|2526.8|2530.8|2526.8|2531.1|2527.1|2530.8|2526.8|6
1647534620000|2022-03-17 16:30:20|||||||||3
1647534630000|2022-03-17 16:30:30|||||||||2
1647534660000|2022-03-17 16:31:00|||||||||4
1647534670000|2022-03-17 16:31:10|||||||||1
1647534690000|2022-03-17 16:31:30|||||||||2
1647534710000|2022-03-17 16:31:50|2530.6|2526.6|2530.8|2526.8|2530.8|2526.8|2530.6|2526.6|4
1647534720000|2022-03-17 16:32:00|||||||||6
1647534750000|2022-03-17 16:32:30|||||||||2
1647534760000|2022-03-17 16:32:40|||||||||1
1647534770000|2022-03-17 16:32:50|||||||||1
1647534780000|2022-03-17 16:33:00|2530.3|2526.3|2527.8|2523.8|2530.3|2526.3|2527.8|2523.8|35
1647534790000|2022-03-17 16:33:10|2528.1|2524.1|2527.8|2523.8|2528.1|2524.1|2527.8|2523.8|2
1647534800000|2022-03-17 16:33:20|2527.6|2523.6|2527.3|2523.3|2527.6|2523.6|2527.3|2523.3|3
1647534810000|2022-03-17 16:33:30|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|7
1647534820000|2022-03-17 16:33:40|||||||||1
1647534830000|2022-03-17 16:33:50|2526.8|2522.8|2527.1|2523.1|2527.3|2523.3|2526.8|2522.8|6
1647534840000|2022-03-17 16:34:00|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2
1647534850000|2022-03-17 16:34:10|2526.8|2522.8|2525.3|2521.3|2526.8|2522.8|2525.3|2521.3|10
1647534860000|2022-03-17 16:34:20|2524.8|2520.8|2524.8|2520.8|2525.1|2521.1|2524.8|2520.8|3
1647534870000|2022-03-17 16:34:30|2523.8|2519.8|2523.1|2519.1|2523.8|2519.8|2523.1|2519.1|10
1647534880000|2022-03-17 16:34:40|2522.8|2518.8|2522.6|2518.6|2522.8|2518.8|2522.1|2518.1|1
1647534890000|2022-03-17 16:34:50|2525.1|2521.1|2524.8|2520.8|2525.1|2521.1|2524.8|2520.8|23
1647534900000|2022-03-17 16:35:00|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2
1647534910000|2022-03-17 16:35:10|2524.1|2520.1|2524.6|2520.6|2524.6|2520.6|2524.1|2520.1|7
1647534920000|2022-03-17 16:35:20|2524.1|2520.1|2524.1|2520.1|2525.1|2521.1|2524.1|2520.1|3
1647534930000|2022-03-17 16:35:30|2524.3|2520.3|2523.3|2519.3|2525.6|2521.6|2523.1|2519.1|272
1647534940000|2022-03-17 16:35:40|2523.1|2519.1|2522.3|2518.3|2523.1|2519.1|2522.3|2518.3|1
1647534950000|2022-03-17 16:35:50|2522.6|2518.6|2522.3|2518.3|2522.6|2518.6|2522.3|2518.3|2
1647534960000|2022-03-17 16:36:00|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|5
1647534970000|2022-03-17 16:36:10|2522.3|2518.3|2522.8|2518.8|2522.8|2518.8|2522.3|2518.3|2
1647534980000|2022-03-17 16:36:20|2524.1|2520.1|2524.6|2520.6|2524.6|2520.6|2524.1|2520.1|9
1647534990000|2022-03-17 16:36:30|2524.3|2520.3|2523.8|2519.8|2524.6|2520.6|2523.8|2519.8|3
1647535000000|2022-03-17 16:36:40|2523.3|2519.3|2524.3|2520.3|2524.8|2520.8|2523.3|2519.3|12
1647535010000|2022-03-17 16:36:50|2523.6|2519.6|2524.1|2520.1|2524.1|2520.1|2523.6|2519.6|3
1647535020000|2022-03-17 16:37:00|2523.8|2519.8|2524.3|2520.3|2524.3|2520.3|2523.8|2519.8|1
1647535030000|2022-03-17 16:37:10|2524.6|2520.6|2524.1|2520.1|2525.3|2521.3|2524.1|2520.1|16
1647535040000|2022-03-17 16:37:20|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2522.8|2518.8|11
1647535050000|2022-03-17 16:37:30|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|0
1647535060000|2022-03-17 16:37:40|2522.3|2518.3|2522.1|2518.1|2522.6|2518.6|2521.8|2517.8|12
1647535070000|2022-03-17 16:37:50|||||||||3
1647535080000|2022-03-17 16:38:00|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|1
1647535090000|2022-03-17 16:38:10|2522.1|2518.1|2522.3|2518.3|2522.6|2518.6|2522.1|2518.1|7
1647535100000|2022-03-17 16:38:20|||||||||2
1647535110000|2022-03-17 16:38:30|2522.6|2518.6|2522.8|2518.8|2522.8|2518.8|2522.6|2518.6|5
1647535120000|2022-03-17 16:38:40|||||||||2
1647535140000|2022-03-17 16:39:00|2522.6|2518.6|2521.1|2517.1|2522.6|2518.6|2521.1|2517.1|5
1647535150000|2022-03-17 16:39:10|2520.6|2516.6|2520.1|2516.1|2520.6|2516.6|2519.6|2515.6|4
1647535160000|2022-03-17 16:39:20|2520.3|2516.3|2520.6|2516.6|2520.6|2516.6|2520.3|2516.3|1
1647535180000|2022-03-17 16:39:40|2519.6|2515.6|2519.8|2515.8|2520.3|2516.3|2519.6|2515.6|3
1647535190000|2022-03-17 16:39:50|2519.6|2515.6|2520.6|2516.6|2521.1|2517.1|2519.6|2515.6|15
1647535200000|2022-03-17 16:40:00|2521.3|2517.3|2520.3|2516.3|2521.3|2517.3|2520.1|2516.1|16
1647535210000|2022-03-17 16:40:10|2521.1|2517.1|2521.1|2517.1|2521.3|2517.3|2520.6|2516.6|6
1647535220000|2022-03-17 16:40:20|2521.3|2517.3|2521.8|2517.8|2521.8|2517.8|2521.3|2517.3|3
1647535230000|2022-03-17 16:40:30|2521.6|2517.6|2520.8|2516.8|2521.8|2517.8|2520.8|2516.8|10
1647535240000|2022-03-17 16:40:40|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|5
1647535250000|2022-03-17 16:40:50|2519.8|2515.8|2521.6|2517.6|2521.6|2517.6|2519.8|2515.8|7
1647535260000|2022-03-17 16:41:00|2521.3|2517.3|2521.6|2517.6|2521.6|2517.6|2520.6|2516.6|7
1647535270000|2022-03-17 16:41:10|2520.6|2516.6|2521.1|2517.1|2521.1|2517.1|2520.6|2516.6|6
1647535280000|2022-03-17 16:41:20|2520.8|2516.8|2521.6|2517.6|2521.6|2517.6|2520.6|2516.6|4
1647535290000|2022-03-17 16:41:30|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|1
1647535300000|2022-03-17 16:41:40|||||||||3
1647535320000|2022-03-17 16:42:00|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.3|2517.3|1
1647535330000|2022-03-17 16:42:10|2521.8|2517.8|2522.3|2518.3|2522.3|2518.3|2521.8|2517.8|3
1647535340000|2022-03-17 16:42:20|||||||||4
1647535350000|2022-03-17 16:42:30|2522.1|2518.1|2522.3|2518.3|2522.3|2518.3|2521.8|2517.8|3
1647535360000|2022-03-17 16:42:40|||||||||2
1647535380000|2022-03-17 16:43:00|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2520.6|2516.6|7
1647535390000|2022-03-17 16:43:10|2521.3|2517.3|2524.6|2520.6|2524.6|2520.6|2521.3|2517.3|12
1647535400000|2022-03-17 16:43:20|2524.3|2520.3|2523.6|2519.6|2524.3|2520.3|2523.6|2519.6|2
1647535420000|2022-03-17 16:43:40|2524.1|2520.1|2524.3|2520.3|2524.3|2520.3|2524.1|2520.1|3
1647535430000|2022-03-17 16:43:50|2523.6|2519.6|2523.1|2519.1|2523.8|2519.8|2522.6|2518.6|10
1647535440000|2022-03-17 16:44:00|2522.4|2518.4|2519.6|2515.6|2522.4|2518.4|2519.6|2515.6|11
1647535450000|2022-03-17 16:44:10|2519.3|2515.3|2519.6|2515.6|2519.6|2515.6|2519.3|2515.3|5
1647535460000|2022-03-17 16:44:20|||||||||1
1647535470000|2022-03-17 16:44:30|2519.3|2515.3|2520.1|2516.1|2520.1|2516.1|2519.3|2515.3|1
1647535480000|2022-03-17 16:44:40|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|4
1647535490000|2022-03-17 16:44:50|2519.6|2515.6|2519.1|2515.1|2519.6|2515.6|2519.1|2515.1|1
1647535500000|2022-03-17 16:45:00|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|1
1647535510000|2022-03-17 16:45:10|2519.8|2515.8|2517.1|2513.1|2519.8|2515.8|2516.8|2512.8|23
1647535520000|2022-03-17 16:45:20|2517.3|2513.3|2515.8|2511.8|2517.3|2513.3|2515.8|2511.8|15
1647535530000|2022-03-17 16:45:30|2516.3|2512.3|2517.6|2513.6|2517.6|2513.6|2516.3|2512.3|2
1647535540000|2022-03-17 16:45:40|2516.8|2512.8|2517.1|2513.1|2517.1|2513.1|2516.8|2512.8|4
1647535550000|2022-03-17 16:45:50|2518.1|2514.1|2518.9|2514.9|2518.9|2514.9|2518.1|2514.1|7
1647535560000|2022-03-17 16:46:00|2519.1|2515.1|2518.9|2514.9|2519.1|2515.1|2518.9|2514.9|1
1647535570000|2022-03-17 16:46:10|2518.6|2514.6|2522.4|2518.4|2522.4|2518.4|2518.6|2514.6|24
1647535580000|2022-03-17 16:46:20|2522.1|2518.1|2521.4|2517.4|2522.1|2518.1|2521.1|2517.1|8
1647535590000|2022-03-17 16:46:30|||||||||1
1647535600000|2022-03-17 16:46:40|2521.6|2517.6|2523.9|2519.9|2523.9|2519.9|2521.6|2517.6|8
1647535610000|2022-03-17 16:46:50|2523.6|2519.6|2524.1|2520.1|2524.4|2520.4|2523.4|2519.4|4
1647535620000|2022-03-17 16:47:00|2523.9|2519.9|2523.4|2519.4|2523.9|2519.9|2523.4|2519.4|1
1647535630000|2022-03-17 16:47:10|2524.1|2520.1|2523.4|2519.4|2524.1|2520.1|2523.4|2519.4|4
1647535640000|2022-03-17 16:47:20|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|8
1647535650000|2022-03-17 16:47:30|||||||||1
1647535660000|2022-03-17 16:47:40|2523.1|2519.1|2525.1|2521.1|2525.1|2521.1|2523.1|2519.1|7
1647535670000|2022-03-17 16:47:50|2524.6|2520.6|2524.6|2520.6|2524.9|2520.9|2524.6|2520.6|4
1647535680000|2022-03-17 16:48:00|2524.9|2520.9|2521.4|2517.4|2525.1|2521.1|2521.1|2517.1|21
1647535690000|2022-03-17 16:48:10|2522.1|2518.1|2521.9|2517.9|2523.1|2519.1|2521.1|2517.1|31
1647535700000|2022-03-17 16:48:20|||||||||4
1647535710000|2022-03-17 16:48:30|2522.4|2518.4|2521.6|2517.6|2522.6|2518.6|2521.6|2517.6|16
1647535720000|2022-03-17 16:48:40|2521.4|2517.4|2522.1|2518.1|2522.1|2518.1|2521.4|2517.4|19
1647535730000|2022-03-17 16:48:50|2522.4|2518.4|2522.1|2518.1|2522.4|2518.4|2522.1|2518.1|20
1647535740000|2022-03-17 16:49:00|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|26
1647535750000|2022-03-17 16:49:10|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|44
1647535760000|2022-03-17 16:49:20|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|15
1647535770000|2022-03-17 16:49:30|2522.1|2518.1|2517.9|2513.9|2522.1|2518.1|2517.4|2513.4|81
1647535780000|2022-03-17 16:49:40|2518.4|2514.4|2518.9|2514.9|2519.4|2515.4|2518.4|2514.4|62
1647535790000|2022-03-17 16:49:50|2519.1|2515.1|2519.4|2515.4|2519.4|2515.4|2519.1|2515.1|59
1647535800000|2022-03-17 16:50:00|2519.1|2515.1|2520.9|2516.9|2520.9|2516.9|2519.1|2515.1|45
1647535810000|2022-03-17 16:50:10|2520.4|2516.4|2520.6|2516.6|2520.6|2516.6|2519.6|2515.6|18
1647535820000|2022-03-17 16:50:20|2520.9|2516.9|2521.1|2517.1|2521.1|2517.1|2520.6|2516.6|6
1647535830000|2022-03-17 16:50:30|||||||||7
1647535840000|2022-03-17 16:50:40|2520.9|2516.9|2520.6|2516.6|2520.9|2516.9|2520.6|2516.6|10
1647535850000|2022-03-17 16:50:50|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|0
1647535860000|2022-03-17 16:51:00|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|0
1647535870000|2022-03-17 16:51:10|2521.6|2517.6|2521.9|2517.9|2521.9|2517.9|2521.4|2517.4|3
1647535890000|2022-03-17 16:51:30|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|0
1647535900000|2022-03-17 16:51:40|||||||||1
1647535920000|2022-03-17 16:52:00|||||||||1
1647535930000|2022-03-17 16:52:10|2522.6|2518.6|2522.9|2518.9|2522.9|2518.9|2522.6|2518.6|8
1647535960000|2022-03-17 16:52:40|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|0
1647535970000|2022-03-17 16:52:50|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|5
1647535980000|2022-03-17 16:53:00|2522.6|2518.6|2523.6|2519.6|2523.6|2519.6|2522.6|2518.6|15
1647535990000|2022-03-17 16:53:10|2523.1|2519.1|2522.9|2518.9|2523.1|2519.1|2522.9|2518.9|6
1647536000000|2022-03-17 16:53:20|2523.1|2519.1|2523.6|2519.6|2523.6|2519.6|2523.1|2519.1|2
1647536020000|2022-03-17 16:53:40|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|3
1647536030000|2022-03-17 16:53:50|||||||||1
1647536040000|2022-03-17 16:54:00|2524.4|2520.4|2524.6|2520.6|2524.6|2520.6|2524.4|2520.4|23
1647536060000|2022-03-17 16:54:20|||||||||3
1647536070000|2022-03-17 16:54:30|||||||||2
1647536080000|2022-03-17 16:54:40|2523.6|2519.6|2523.9|2519.9|2523.9|2519.9|2523.6|2519.6|3
1647536100000|2022-03-17 16:55:00|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|0
1647536110000|2022-03-17 16:55:10|2524.4|2520.4|2524.9|2520.9|2524.9|2520.9|2524.4|2520.4|26
1647536120000|2022-03-17 16:55:20|2523.9|2519.9|2524.6|2520.6|2524.6|2520.6|2523.9|2519.9|5
1647536130000|2022-03-17 16:55:30|2524.4|2520.4|2523.9|2519.9|2524.6|2520.6|2523.9|2519.9|1
1647536160000|2022-03-17 16:56:00|||||||||1
1647536180000|2022-03-17 16:56:20|2524.1|2520.1|2524.6|2520.6|2524.6|2520.6|2524.1|2520.1|7
1647536200000|2022-03-17 16:56:40|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|13
1647536210000|2022-03-17 16:56:50|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|1
1647536220000|2022-03-17 16:57:00|2526.9|2522.9|2526.6|2522.6|2527.6|2523.6|2526.6|2522.6|12
1647536230000|2022-03-17 16:57:10|2527.1|2523.1|2526.6|2522.6|2527.1|2523.1|2526.6|2522.6|1
1647536240000|2022-03-17 16:57:20|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|3
1647536260000|2022-03-17 16:57:40|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|0
1647536280000|2022-03-17 16:58:00|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|4
1647536290000|2022-03-17 16:58:10|||||||||4
1647536300000|2022-03-17 16:58:20|||||||||2
1647536310000|2022-03-17 16:58:30|2526.9|2522.9|2527.6|2523.6|2527.6|2523.6|2526.9|2522.9|2
1647536320000|2022-03-17 16:58:40|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|0
1647536330000|2022-03-17 16:58:50|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|0
1647536360000|2022-03-17 16:59:20|2528.1|2524.1|2528.4|2524.4|2528.6|2524.6|2528.1|2524.1|2
1647536370000|2022-03-17 16:59:30|2528.1|2524.1|2528.6|2524.6|2528.6|2524.6|2527.6|2523.6|12
1647536380000|2022-03-17 16:59:40|2528.4|2524.4|2528.9|2524.9|2528.9|2524.9|2528.1|2524.1|59
1647536390000|2022-03-17 16:59:50|2528.6|2524.6|2528.9|2524.9|2528.9|2524.9|2528.6|2524.6|0
1647536400000|2022-03-17 17:00:00|||||||||1
1647536410000|2022-03-17 17:00:10|2527.4|2523.4|2526.9|2522.9|2527.4|2523.4|2526.9|2522.9|28
1647536450000|2022-03-17 17:00:50|2526.1|2522.1|2525.4|2521.4|2526.1|2522.1|2525.4|2521.4|3
1647536460000|2022-03-17 17:01:00|2525.6|2521.6|2524.6|2520.6|2525.6|2521.6|2524.6|2520.6|4
1647536470000|2022-03-17 17:01:10|2524.9|2520.9|2524.6|2520.6|2524.9|2520.9|2524.6|2520.6|0
1647536480000|2022-03-17 17:01:20|2524.9|2520.9|2524.6|2520.6|2524.9|2520.9|2524.6|2520.6|0
1647536490000|2022-03-17 17:01:30|2524.9|2520.9|2525.4|2521.4|2525.4|2521.4|2524.6|2520.6|1
1647536500000|2022-03-17 17:01:40|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|0
1647536550000|2022-03-17 17:02:30|2526.1|2522.1|2526.6|2522.6|2526.9|2522.9|2526.1|2522.1|10
1647536560000|2022-03-17 17:02:40|||||||||2
1647536580000|2022-03-17 17:03:00|||||||||1
1647536600000|2022-03-17 17:03:20|2526.4|2522.4|2526.1|2522.1|2526.4|2522.4|2526.1|2522.1|0
1647536620000|2022-03-17 17:03:40|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.6|2521.6|2
1647536630000|2022-03-17 17:03:50|2525.6|2521.6|2525.6|2521.6|2525.9|2521.9|2525.6|2521.6|0
1647536640000|2022-03-17 17:04:00|2525.4|2521.4|2525.6|2521.6|2525.6|2521.6|2525.4|2521.4|3
1647536650000|2022-03-17 17:04:10|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|1
1647536660000|2022-03-17 17:04:20|||||||||1
1647536670000|2022-03-17 17:04:30|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|1
1647536690000|2022-03-17 17:04:50|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|1
1647536720000|2022-03-17 17:05:20|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|0
1647536730000|2022-03-17 17:05:30|||||||||1
1647536760000|2022-03-17 17:06:00|||||||||1
1647536770000|2022-03-17 17:06:10|2526.1|2522.1|2526.6|2522.6|2526.6|2522.6|2526.1|2522.1|2
1647536780000|2022-03-17 17:06:20|||||||||4
1647536790000|2022-03-17 17:06:30|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|0
1647536800000|2022-03-17 17:06:40|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|0
1647536820000|2022-03-17 17:07:00|||||||||1
1647536860000|2022-03-17 17:07:40|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|4
1647536880000|2022-03-17 17:08:00|2527.6|2523.6|2527.1|2523.1|2527.9|2523.9|2527.1|2523.1|4
1647536890000|2022-03-17 17:08:10|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|3
1647536930000|2022-03-17 17:08:50|||||||||1
1647536970000|2022-03-17 17:09:30|||||||||1
1647536980000|2022-03-17 17:09:40|2527.6|2523.6|2527.9|2523.9|2527.9|2523.9|2527.6|2523.6|3
1647536990000|2022-03-17 17:09:50|2528.4|2524.4|2527.9|2523.9|2528.6|2524.6|2527.9|2523.9|5
1647537000000|2022-03-17 17:10:00|2528.1|2524.1|2528.6|2524.6|2528.6|2524.6|2528.1|2524.1|0
1647537010000|2022-03-17 17:10:10|2528.4|2524.4|2527.6|2523.6|2528.4|2524.4|2527.6|2523.6|2
1647537060000|2022-03-17 17:11:00|2527.9|2523.9|2528.6|2524.6|2528.6|2524.6|2527.9|2523.9|1
1647537070000|2022-03-17 17:11:10|||||||||4
1647537100000|2022-03-17 17:11:40|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|0
1647537120000|2022-03-17 17:12:00|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|2
1647537130000|2022-03-17 17:12:10|2528.6|2524.6|2530.4|2526.4|2530.4|2526.4|2528.6|2524.6|12
1647537140000|2022-03-17 17:12:20|2531.1|2527.1|2531.6|2527.6|2531.6|2527.6|2531.1|2527.1|128
1647537190000|2022-03-17 17:13:10|||||||||1
1647537200000|2022-03-17 17:13:20|2531.9|2527.9|2533.6|2529.6|2533.6|2529.6|2531.9|2527.9|15
1647537210000|2022-03-17 17:13:30|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|2
1647537220000|2022-03-17 17:13:40|||||||||12
1647537240000|2022-03-17 17:14:00|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|0
1647537250000|2022-03-17 17:14:10|2533.6|2529.6|2534.4|2530.4|2534.4|2530.4|2533.6|2529.6|8
1647537270000|2022-03-17 17:14:30|2535.4|2531.4|2533.9|2529.9|2535.4|2531.4|2533.9|2529.9|16
1647537290000|2022-03-17 17:14:50|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|15
1647537300000|2022-03-17 17:15:00|2532.9|2528.9|2533.6|2529.6|2533.6|2529.6|2532.9|2528.9|7
1647537310000|2022-03-17 17:15:10|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|2533.4|2529.4|2
1647537320000|2022-03-17 17:15:20|2533.6|2529.6|2533.4|2529.4|2533.6|2529.6|2533.4|2529.4|4
1647537340000|2022-03-17 17:15:40|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|0
1647537370000|2022-03-17 17:16:10|2534.4|2530.4|2534.9|2530.9|2534.9|2530.9|2534.4|2530.4|7
1647537390000|2022-03-17 17:16:30|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|0
1647537400000|2022-03-17 17:16:40|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|21
1647537430000|2022-03-17 17:17:10|||||||||22
1647537450000|2022-03-17 17:17:30|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|1
1647537480000|2022-03-17 17:18:00|||||||||1
1647537500000|2022-03-17 17:18:20|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|1
1647537510000|2022-03-17 17:18:30|||||||||2
1647537550000|2022-03-17 17:19:10|||||||||1
1647537560000|2022-03-17 17:19:20|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|2535.4|2531.4|0
1647537570000|2022-03-17 17:19:30|||||||||1
1647537580000|2022-03-17 17:19:40|2535.9|2531.9|2536.6|2532.6|2536.6|2532.6|2535.9|2531.9|12
1647537600000|2022-03-17 17:20:00|2536.9|2532.9|2537.4|2533.4|2537.4|2533.4|2536.9|2532.9|8
1647537610000|2022-03-17 17:20:10|||||||||3
1647537620000|2022-03-17 17:20:20|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|20
1647537630000|2022-03-17 17:20:30|2537.6|2533.6|2537.4|2533.4|2537.6|2533.6|2537.4|2533.4|2
1647537660000|2022-03-17 17:21:00|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|1
1647537680000|2022-03-17 17:21:20|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|0
1647537690000|2022-03-17 17:21:30|2536.4|2532.4|2537.4|2533.4|2537.4|2533.4|2536.4|2532.4|6
1647537720000|2022-03-17 17:22:00|2537.9|2533.9|2537.4|2533.4|2538.6|2534.6|2537.4|2533.4|15
1647537740000|2022-03-17 17:22:20|||||||||5
1647537750000|2022-03-17 17:22:30|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|1
1647537790000|2022-03-17 17:23:10|||||||||1
1647537810000|2022-03-17 17:23:30|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|6
1647537820000|2022-03-17 17:23:40|||||||||3
1647537850000|2022-03-17 17:24:10|2537.9|2533.9|2537.4|2533.4|2537.9|2533.9|2537.4|2533.4|6
1647537860000|2022-03-17 17:24:20|2537.6|2533.6|2538.4|2534.4|2538.4|2534.4|2537.6|2533.6|6
1647537870000|2022-03-17 17:24:30|2538.6|2534.6|2537.9|2533.9|2538.6|2534.6|2537.9|2533.9|5
1647537890000|2022-03-17 17:24:50|2538.1|2534.1|2538.4|2534.4|2538.4|2534.4|2538.1|2534.1|1
1647537900000|2022-03-17 17:25:00|2538.6|2534.6|2537.9|2533.9|2538.6|2534.6|2537.9|2533.9|5
1647537920000|2022-03-17 17:25:20|2538.4|2534.4|2538.9|2534.9|2538.9|2534.9|2538.4|2534.4|8
1647537930000|2022-03-17 17:25:30|2539.4|2535.4|2539.4|2535.4|2539.6|2535.6|2539.4|2535.4|2
1647537940000|2022-03-17 17:25:40|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|0
1647537950000|2022-03-17 17:25:50|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|5
1647537960000|2022-03-17 17:26:00|2538.1|2534.1|2537.6|2533.6|2538.1|2534.1|2537.6|2533.6|0
1647537970000|2022-03-17 17:26:10|2537.9|2533.9|2538.1|2534.1|2538.1|2534.1|2537.9|2533.9|1
1647537980000|2022-03-17 17:26:20|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|97
1647537990000|2022-03-17 17:26:30|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2
1647538020000|2022-03-17 17:27:00|2538.9|2534.9|2538.1|2534.1|2538.9|2534.9|2538.1|2534.1|13
1647538070000|2022-03-17 17:27:50|||||||||7
1647538090000|2022-03-17 17:28:10|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2
1647538100000|2022-03-17 17:28:20|||||||||1
1647538120000|2022-03-17 17:28:40|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|4
1647538130000|2022-03-17 17:28:50|2539.1|2535.1|2538.6|2534.6|2539.1|2535.1|2538.6|2534.6|0
1647538140000|2022-03-17 17:29:00|2538.9|2534.9|2538.6|2534.6|2539.1|2535.1|2538.1|2534.1|12
1647538150000|2022-03-17 17:29:10|2539.1|2535.1|2538.4|2534.4|2539.1|2535.1|2538.4|2534.4|7
1647538160000|2022-03-17 17:29:20|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|0
1647538170000|2022-03-17 17:29:30|2537.4|2533.4|2536.1|2532.1|2537.4|2533.4|2536.1|2532.1|13
1647538180000|2022-03-17 17:29:40|||||||||3
1647538190000|2022-03-17 17:29:50|2536.6|2532.6|2536.6|2532.6|2536.9|2532.9|2535.9|2531.9|7
1647596700000|2022-03-18 09:45:00|2533.7|2529.7|2531.2|2527.2|2533.7|2529.7|2531|2527|18
1647596710000|2022-03-18 09:45:10|2531|2527|2530.5|2526.5|2531|2527|2529.7|2525.7|11
1647596720000|2022-03-18 09:45:20|2529|2525|2529|2525|2529|2525|2528.7|2524.7|5
1647596730000|2022-03-18 09:45:30|2528.5|2524.5|2528.5|2524.5|2529|2525|2528.5|2524.5|9
1647596740000|2022-03-18 09:45:40|2527.5|2523.5|2528|2524|2528|2524|2527.5|2523.5|33
1647596750000|2022-03-18 09:45:50|2528.2|2524.2|2528.5|2524.5|2528.5|2524.5|2528.2|2524.2|1
1647596760000|2022-03-18 09:46:00|2528|2524|2530.7|2526.7|2530.7|2526.7|2528|2524|8
1647596770000|2022-03-18 09:46:10|2531|2527|2531.5|2527.5|2531.5|2527.5|2531|2527|7
1647596780000|2022-03-18 09:46:20|2531.7|2527.7|2533|2529|2534|2530|2531.7|2527.7|15
1647596790000|2022-03-18 09:46:30|2532.7|2528.7|2533.5|2529.5|2534.7|2530.7|2532.7|2528.7|9
1647596800000|2022-03-18 09:46:40|2533.2|2529.2|2532.5|2528.5|2533.2|2529.2|2532.5|2528.5|2
1647596810000|2022-03-18 09:46:50|2533|2529|2532.7|2528.7|2533.2|2529.2|2532.5|2528.5|4
1647596820000|2022-03-18 09:47:00|2532.5|2528.5|2531.7|2527.7|2532.5|2528.5|2531.7|2527.7|2
1647596830000|2022-03-18 09:47:10|2531.5|2527.5|2531.7|2527.7|2531.7|2527.7|2531.5|2527.5|4
1647596840000|2022-03-18 09:47:20|||||||||1
1647596850000|2022-03-18 09:47:30|2532|2528|2534.5|2530.5|2535.5|2531.5|2532|2528|6
1647596860000|2022-03-18 09:47:40|2534.2|2530.2|2534.7|2530.7|2534.7|2530.7|2533.5|2529.5|2
1647596870000|2022-03-18 09:47:50|2534.5|2530.5|2534.7|2530.7|2534.7|2530.7|2534.5|2530.5|0
1647596880000|2022-03-18 09:48:00|2535.2|2531.2|2534.7|2530.7|2535.2|2531.2|2534.7|2530.7|1
1647596900000|2022-03-18 09:48:20|2534.5|2530.5|2534.7|2530.7|2534.7|2530.7|2534.5|2530.5|1
1647596910000|2022-03-18 09:48:30|2534.5|2530.5|2534|2530|2534.5|2530.5|2533.5|2529.5|1
1647596920000|2022-03-18 09:48:40|2532.7|2528.7|2533|2529|2533.2|2529.2|2532.5|2528.5|0
1647596930000|2022-03-18 09:48:50|2532.7|2528.7|2530.5|2526.5|2532.7|2528.7|2530.5|2526.5|8
1647596940000|2022-03-18 09:49:00|2530.2|2526.2|2527.5|2523.5|2530.7|2526.7|2527.5|2523.5|7
1647596950000|2022-03-18 09:49:10|2527|2523|2526.2|2522.2|2527|2523|2526.2|2522.2|2
1647596960000|2022-03-18 09:49:20|2526.7|2522.7|2525.5|2521.5|2526.7|2522.7|2525.5|2521.5|2
1647596970000|2022-03-18 09:49:30|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.5|2521.5|39
1647596980000|2022-03-18 09:49:40|2525.5|2521.5|2525.7|2521.7|2525.7|2521.7|2525.5|2521.5|2
1647596990000|2022-03-18 09:49:50|2525.5|2521.5|2525.7|2521.7|2525.7|2521.7|2525.5|2521.5|0
1647597000000|2022-03-18 09:50:00|2525.5|2521.5|2524.2|2520.2|2525.5|2521.5|2524|2520|13
1647597010000|2022-03-18 09:50:10|2524.5|2520.5|2524.5|2520.5|2524.7|2520.7|2524.5|2520.5|3
1647597020000|2022-03-18 09:50:20|2524.7|2520.7|2524.2|2520.2|2525.2|2521.2|2523.7|2519.7|3
1647597030000|2022-03-18 09:50:30|2524.5|2520.5|2525.5|2521.5|2525.5|2521.5|2524.5|2520.5|5
1647597040000|2022-03-18 09:50:40|2525.2|2521.2|2524.7|2520.7|2525.2|2521.2|2524.7|2520.7|0
1647597060000|2022-03-18 09:51:00|2524.5|2520.5|2525.2|2521.2|2525.2|2521.2|2524.5|2520.5|2
1647597090000|2022-03-18 09:51:30|2525.5|2521.5|2525.5|2521.5|2526.2|2522.2|2525.5|2521.5|3
1647597100000|2022-03-18 09:51:40|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.2|2521.2|1
1647597110000|2022-03-18 09:51:50|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|0
1647597120000|2022-03-18 09:52:00|2525.7|2521.7|2526|2522|2526|2522|2525.5|2521.5|5
1647597130000|2022-03-18 09:52:10|2526.2|2522.2|2528.5|2524.5|2528.5|2524.5|2526.2|2522.2|3
1647597140000|2022-03-18 09:52:20|2528|2524|2527.7|2523.7|2528.5|2524.5|2527.7|2523.7|1
1647597150000|2022-03-18 09:52:30|2528|2524|2528.2|2524.2|2528.2|2524.2|2528|2524|4
1647597160000|2022-03-18 09:52:40|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|0
1647597180000|2022-03-18 09:53:00|2528.2|2524.2|2530.5|2526.5|2530.5|2526.5|2528.2|2524.2|2
1647597190000|2022-03-18 09:53:10|2530.2|2526.2|2530.7|2526.7|2530.7|2526.7|2529.7|2525.7|62
1647597200000|2022-03-18 09:53:20|2530.5|2526.5|2529.7|2525.7|2530.7|2526.7|2529.7|2525.7|0
1647597210000|2022-03-18 09:53:30|2529.2|2525.2|2528.5|2524.5|2529.2|2525.2|2528.5|2524.5|2
1647597220000|2022-03-18 09:53:40|2528.7|2524.7|2527.7|2523.7|2528.7|2524.7|2527.7|2523.7|0
1647597230000|2022-03-18 09:53:50|2528.5|2524.5|2527.5|2523.5|2528.5|2524.5|2527.5|2523.5|1
1647597240000|2022-03-18 09:54:00|2527.7|2523.7|2527.5|2523.5|2527.7|2523.7|2527.5|2523.5|2
1647597250000|2022-03-18 09:54:10|2528|2524|2529.7|2525.7|2529.7|2525.7|2528|2524|1
1647597260000|2022-03-18 09:54:20|2529.5|2525.5|2528.7|2524.7|2529.5|2525.5|2528.5|2524.5|2
1647597270000|2022-03-18 09:54:30|2526|2522|2526.5|2522.5|2526.5|2522.5|2526|2522|7
1647597280000|2022-03-18 09:54:40|2526|2522|2526|2522|2526|2522|2526|2522|2
1647597300000|2022-03-18 09:55:00|2525.7|2521.7|2525.7|2521.7|2526.5|2522.5|2525.7|2521.7|4
1647597310000|2022-03-18 09:55:10|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|0
1647597320000|2022-03-18 09:55:20|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2
1647597330000|2022-03-18 09:55:30|2523.7|2519.7|2523|2519|2523.7|2519.7|2523|2519|2
1647597340000|2022-03-18 09:55:40|2522.7|2518.7|2519.7|2515.7|2522.7|2518.7|2519.7|2515.7|14
1647597350000|2022-03-18 09:55:50|2520|2516|2520.7|2516.7|2521.5|2517.5|2520|2516|8
1647597360000|2022-03-18 09:56:00|2520.5|2516.5|2521|2517|2521|2517|2520.5|2516.5|3
1647597370000|2022-03-18 09:56:10|2520.5|2516.5|2515|2511|2520.5|2516.5|2515|2511|2
1647597380000|2022-03-18 09:56:20|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|2
1647597390000|2022-03-18 09:56:30|2514.5|2510.5|2512.7|2508.7|2514.5|2510.5|2510.5|2506.5|12
1647597400000|2022-03-18 09:56:40|2513|2509|2513|2509|2513|2509|2513|2509|0
1647597420000|2022-03-18 09:57:00|2514.5|2510.5|2514|2510|2514.5|2510.5|2514|2510|53
1647597430000|2022-03-18 09:57:10|2514.5|2510.5|2514|2510|2514.5|2510.5|2514|2510|6
1647597450000|2022-03-18 09:57:30|||||||||1
1647597480000|2022-03-18 09:58:00|||||||||2
1647597490000|2022-03-18 09:58:10|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|2
1647597510000|2022-03-18 09:58:30|2514.2|2510.2|2518.2|2514.2|2518.2|2514.2|2514.2|2510.2|2
1647597520000|2022-03-18 09:58:40|2518.5|2514.5|2520.2|2516.2|2520.2|2516.2|2518.5|2514.5|20
1647597530000|2022-03-18 09:58:50|2520.5|2516.5|2519.5|2515.5|2520.5|2516.5|2519.5|2515.5|9
1647597540000|2022-03-18 09:59:00|2519.7|2515.7|2519.5|2515.5|2520|2516|2519.5|2515.5|2
1647597550000|2022-03-18 09:59:10|2519.2|2515.2|2518.5|2514.5|2519.2|2515.2|2518.5|2514.5|1
1647597560000|2022-03-18 09:59:20|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2
1647597580000|2022-03-18 09:59:40|||||||||1
1647597590000|2022-03-18 09:59:50|2517.5|2513.5|2519|2515|2519|2515|2517|2513|4
1647597600000|2022-03-18 10:00:00|2518.7|2514.7|2518.2|2514.2|2518.7|2514.7|2517.2|2513.2|2
1647597610000|2022-03-18 10:00:10|2517.7|2513.7|2517.2|2513.2|2517.7|2513.7|2517.2|2513.2|1
1647597620000|2022-03-18 10:00:20|2518.2|2514.2|2517|2513|2518.2|2514.2|2516.7|2512.7|2
1647597650000|2022-03-18 10:00:50|2516.7|2512.7|2516.2|2512.2|2516.7|2512.7|2516.2|2512.2|3
1647597660000|2022-03-18 10:01:00|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|0
1647597720000|2022-03-18 10:02:00|2518|2514|2518.2|2514.2|2518.2|2514.2|2517.7|2513.7|16
1647597730000|2022-03-18 10:02:10|2518|2514|2518.2|2514.2|2518.2|2514.2|2518|2514|3
1647597740000|2022-03-18 10:02:20|2517.2|2513.2|2517|2513|2517.2|2513.2|2516.2|2512.2|5
1647597760000|2022-03-18 10:02:40|2516.7|2512.7|2516.2|2512.2|2516.7|2512.7|2516.2|2512.2|1
1647597770000|2022-03-18 10:02:50|2515.7|2511.7|2515.2|2511.2|2515.7|2511.7|2515.2|2511.2|0
1647597780000|2022-03-18 10:03:00|2515.7|2511.7|2517.5|2513.5|2517.5|2513.5|2515.7|2511.7|7
1647597790000|2022-03-18 10:03:10|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|0
1647597810000|2022-03-18 10:03:30|2518.5|2514.5|2521.2|2517.2|2521.2|2517.2|2518.5|2514.5|11
1647597820000|2022-03-18 10:03:40|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|0
1647597870000|2022-03-18 10:04:30|2521.7|2517.7|2520.7|2516.7|2521.7|2517.7|2520.7|2516.7|3
1647597880000|2022-03-18 10:04:40|2521.5|2517.5|2521.7|2517.7|2521.7|2517.7|2521.5|2517.5|2
1647597890000|2022-03-18 10:04:50|2521.5|2517.5|2521.2|2517.2|2521.5|2517.5|2521.2|2517.2|1
1647597900000|2022-03-18 10:05:00|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|0
1647597930000|2022-03-18 10:05:30|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|0
1647597980000|2022-03-18 10:06:20|2521.2|2517.2|2522|2518|2522|2518|2521.2|2517.2|24
1647597990000|2022-03-18 10:06:30|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|0
1647598000000|2022-03-18 10:06:40|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|0
1647598020000|2022-03-18 10:07:00|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|1
1647598030000|2022-03-18 10:07:10|2521|2517|2521|2517|2521|2517|2521|2517|0
1647598060000|2022-03-18 10:07:40|||||||||2
1647598070000|2022-03-18 10:07:50|2521.2|2517.2|2522.5|2518.5|2522.5|2518.5|2521.2|2517.2|4
1647598100000|2022-03-18 10:08:20|2520.2|2516.2|2518.5|2514.5|2520.2|2516.2|2518.5|2514.5|3
1647598110000|2022-03-18 10:08:30|2517.7|2513.7|2518|2514|2518|2514|2517.7|2513.7|4
1647598130000|2022-03-18 10:08:50|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|10
1647598140000|2022-03-18 10:09:00|2521|2517|2521|2517|2521|2517|2521|2517|0
1647598170000|2022-03-18 10:09:30|2522.5|2518.5|2523|2519|2524|2520|2522.5|2518.5|3
1647598200000|2022-03-18 10:10:00|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|0
1647598210000|2022-03-18 10:10:10|2523|2519|2523|2519|2523|2519|2523|2519|0
1647598220000|2022-03-18 10:10:20|2525|2521|2525|2521|2525|2521|2525|2521|1
1647598250000|2022-03-18 10:10:50|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|18
1647598260000|2022-03-18 10:11:00|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2
1647598280000|2022-03-18 10:11:20|2527.5|2523.5|2528.5|2524.5|2528.5|2524.5|2527.5|2523.5|1
1647598290000|2022-03-18 10:11:30|2528|2524|2527.5|2523.5|2528|2524|2527.5|2523.5|1
1647598300000|2022-03-18 10:11:40|2528|2524|2528|2524|2528|2524|2528|2524|1
1647598320000|2022-03-18 10:12:00|2527.5|2523.5|2529.5|2525.5|2529.5|2525.5|2527.5|2523.5|3
1647598330000|2022-03-18 10:12:10|2529.2|2525.2|2528.5|2524.5|2529.2|2525.2|2528.5|2524.5|2
1647598340000|2022-03-18 10:12:20|||||||||1
1647598350000|2022-03-18 10:12:30|2529|2525|2529.5|2525.5|2529.5|2525.5|2529|2525|1
1647598380000|2022-03-18 10:13:00|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|29
1647598390000|2022-03-18 10:13:10|2530.7|2526.7|2532.5|2528.5|2534|2530|2530.7|2526.7|14
1647598400000|2022-03-18 10:13:20|2532.2|2528.2|2532.5|2528.5|2532.5|2528.5|2532|2528|5
1647598410000|2022-03-18 10:13:30|2533.2|2529.2|2533.7|2529.7|2534.5|2530.5|2533.2|2529.2|19
1647598420000|2022-03-18 10:13:40|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|2533.2|2529.2|6
1647598430000|2022-03-18 10:13:50|2533.7|2529.7|2534|2530|2534|2530|2533.7|2529.7|0
1647598440000|2022-03-18 10:14:00|2534.2|2530.2|2534|2530|2534.7|2530.7|2534|2530|12
1647598450000|2022-03-18 10:14:10|||||||||5
1647598470000|2022-03-18 10:14:30|2533.7|2529.7|2533.5|2529.5|2533.7|2529.7|2533.5|2529.5|0
1647598490000|2022-03-18 10:14:50|2534|2530|2534.7|2530.7|2534.7|2530.7|2534|2530|6
1647598500000|2022-03-18 10:15:00|2535|2531|2534.2|2530.2|2536|2532|2534.2|2530.2|18
1647598510000|2022-03-18 10:15:10|2535.2|2531.2|2534.2|2530.2|2536|2532|2534.2|2530.2|1
1647598520000|2022-03-18 10:15:20|2534.7|2530.7|2535.2|2531.2|2535.2|2531.2|2534.7|2530.7|4
1647598530000|2022-03-18 10:15:30|2536|2532|2536|2532|2536|2532|2536|2532|0
1647598540000|2022-03-18 10:15:40|2536.5|2532.5|2537|2533|2537.2|2533.2|2536.5|2532.5|11
1647598550000|2022-03-18 10:15:50|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2
1647598560000|2022-03-18 10:16:00|2537.7|2533.7|2540|2536|2540|2536|2537.7|2533.7|12
1647598570000|2022-03-18 10:16:10|2539|2535|2537.5|2533.5|2539.7|2535.7|2537.5|2533.5|69
1647598580000|2022-03-18 10:16:20|2537|2533|2535.7|2531.7|2537|2533|2535.2|2531.2|0
1647598590000|2022-03-18 10:16:30|2535.2|2531.2|2535|2531|2535.2|2531.2|2535|2531|0
1647598600000|2022-03-18 10:16:40|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2
1647598630000|2022-03-18 10:17:10|2535.2|2531.2|2535.2|2531.2|2535.2|2531.2|2535.2|2531.2|0
1647598650000|2022-03-18 10:17:30|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|0
1647598680000|2022-03-18 10:18:00|2538|2534|2538|2534|2538|2534|2538|2534|2
1647598690000|2022-03-18 10:18:10|2538.2|2534.2|2539.5|2535.5|2540.5|2536.5|2538.2|2534.2|48
1647598700000|2022-03-18 10:18:20|2540|2536|2540|2536|2540|2536|2539.5|2535.5|1
1647598730000|2022-03-18 10:18:50|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.5|2535.5|2
1647598740000|2022-03-18 10:19:00|2540|2536|2539.5|2535.5|2540|2536|2539.5|2535.5|0
1647598750000|2022-03-18 10:19:10|2539.7|2535.7|2539.5|2535.5|2539.7|2535.7|2539.5|2535.5|1
1647598760000|2022-03-18 10:19:20|2539.2|2535.2|2539|2535|2539.2|2535.2|2539|2535|0
1647598770000|2022-03-18 10:19:30|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.2|2534.2|0
1647598780000|2022-03-18 10:19:40|2538.2|2534.2|2537|2533|2538.2|2534.2|2537|2533|4
1647598790000|2022-03-18 10:19:50|2536|2532|2536|2532|2536|2532|2536|2532|1
1647598860000|2022-03-18 10:21:00|2535.7|2531.7|2535.5|2531.5|2535.7|2531.7|2535.5|2531.5|0
1647598870000|2022-03-18 10:21:10|2535.2|2531.2|2535|2531|2535.2|2531.2|2535|2531|0
1647598930000|2022-03-18 10:22:10|2534.7|2530.7|2535|2531|2535|2531|2534.2|2530.2|1
1647598940000|2022-03-18 10:22:20|2534|2530|2534|2530|2534|2530|2533.7|2529.7|0
1647598960000|2022-03-18 10:22:40|2533.5|2529.5|2533|2529|2533.5|2529.5|2533|2529|1
1647599010000|2022-03-18 10:23:30|2532.7|2528.7|2534.7|2530.7|2534.7|2530.7|2532.5|2528.5|17
1647599020000|2022-03-18 10:23:40|2536.5|2532.5|2538|2534|2538|2534|2536.5|2532.5|1
1647599030000|2022-03-18 10:23:50|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|3
1647599090000|2022-03-18 10:24:50|2538.2|2534.2|2538|2534|2538.2|2534.2|2538|2534|1
1647599110000|2022-03-18 10:25:10|2538.2|2534.2|2538.5|2534.5|2538.5|2534.5|2538.2|2534.2|1
1647599130000|2022-03-18 10:25:30|||||||||1
1647599260000|2022-03-18 10:27:40|||||||||1
1647599270000|2022-03-18 10:27:50|||||||||1
1647599280000|2022-03-18 10:28:00|2538.7|2534.7|2542|2538|2542|2538|2538.7|2534.7|9
1647599290000|2022-03-18 10:28:10|2541.7|2537.7|2542|2538|2542|2538|2541.7|2537.7|45
1647599300000|2022-03-18 10:28:20|2541.5|2537.5|2541.7|2537.7|2541.7|2537.7|2541.5|2537.5|2
1647599320000|2022-03-18 10:28:40|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|0
1647599340000|2022-03-18 10:29:00|2544|2540|2543.2|2539.2|2544.7|2540.7|2543|2539|21
1647599350000|2022-03-18 10:29:10|2543.5|2539.5|2543.2|2539.2|2543.7|2539.7|2542.7|2538.7|3
1647599360000|2022-03-18 10:29:20|2545|2541|2545|2541|2545|2541|2545|2541|52
1647599370000|2022-03-18 10:29:30|2545.5|2541.5|2544.5|2540.5|2545.5|2541.5|2544.5|2540.5|2
1647599380000|2022-03-18 10:29:40|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|1
1647599390000|2022-03-18 10:29:50|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|1
1647599400000|2022-03-18 10:30:00|2543|2539|2542.2|2538.2|2543|2539|2542.2|2538.2|1
1647599450000|2022-03-18 10:30:50|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|0
1647599460000|2022-03-18 10:31:00|2541.2|2537.2|2541|2537|2541.5|2537.5|2541|2537|1
1647599520000|2022-03-18 10:32:00|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|0
1647599570000|2022-03-18 10:32:50|2544.2|2540.2|2545|2541|2545|2541|2544.2|2540.2|2
1647599580000|2022-03-18 10:33:00|2545.7|2541.7|2546.7|2542.7|2546.7|2542.7|2545.7|2541.7|13
1647599590000|2022-03-18 10:33:10|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|0
1647599600000|2022-03-18 10:33:20|2546.7|2542.7|2546.5|2542.5|2546.7|2542.7|2546.5|2542.5|0
1647599610000|2022-03-18 10:33:30|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.5|2542.5|3
1647599620000|2022-03-18 10:33:40|2546.5|2542.5|2548|2544|2548|2544|2546.5|2542.5|2
1647599630000|2022-03-18 10:33:50|2548.5|2544.5|2549|2545|2549|2545|2548.5|2544.5|1
1647599640000|2022-03-18 10:34:00|2550|2546|2550|2546|2550|2546|2549.2|2545.2|21
1647599650000|2022-03-18 10:34:10|2549.7|2545.7|2550|2546|2550|2546|2549.7|2545.7|0
1647599660000|2022-03-18 10:34:20|||||||||4
1647599690000|2022-03-18 10:34:50|||||||||1
1647599700000|2022-03-18 10:35:00|2550.2|2546.2|2550|2546|2550.5|2546.5|2550|2546|2
1647599710000|2022-03-18 10:35:10|2549|2545|2549.5|2545.5|2549.5|2545.5|2549|2545|1
1647599730000|2022-03-18 10:35:30|2550|2546|2549.5|2545.5|2550|2546|2549|2545|0
1647599740000|2022-03-18 10:35:40|2549|2545|2549|2545|2549|2545|2548.7|2544.7|2
1647599770000|2022-03-18 10:36:10|2550.5|2546.5|2550.7|2546.7|2550.7|2546.7|2550.5|2546.5|10
1647599780000|2022-03-18 10:36:20|2551|2547|2552.5|2548.5|2552.5|2548.5|2551|2547|36
1647599790000|2022-03-18 10:36:30|||||||||5
1647599800000|2022-03-18 10:36:40|2553.2|2549.2|2556|2552|2556|2552|2553.2|2549.2|60
1647599810000|2022-03-18 10:36:50|2557|2553|2558.5|2554.5|2558.7|2554.7|2557|2553|25
1647599820000|2022-03-18 10:37:00|2559|2555|2557.7|2553.7|2559|2555|2557.7|2553.7|22
1647599830000|2022-03-18 10:37:10|2558.2|2554.2|2558.5|2554.5|2558.7|2554.7|2558.2|2554.2|12
1647599840000|2022-03-18 10:37:20|2559.5|2555.5|2560|2556|2560|2556|2559.5|2555.5|7
1647599850000|2022-03-18 10:37:30|2559.7|2555.7|2559.5|2555.5|2560|2556|2559.5|2555.5|19
1647599860000|2022-03-18 10:37:40|2559|2555|2558.2|2554.2|2559|2555|2558.2|2554.2|3
1647599870000|2022-03-18 10:37:50|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|1
1647599880000|2022-03-18 10:38:00|2558|2554|2558|2554|2558|2554|2558|2554|0
1647599900000|2022-03-18 10:38:20|||||||||1
1647599930000|2022-03-18 10:38:50|2558.2|2554.2|2558.5|2554.5|2558.5|2554.5|2558.2|2554.2|1
1647599940000|2022-03-18 10:39:00|2559|2555|2560.5|2556.5|2560.7|2556.7|2559|2555|4
1647599950000|2022-03-18 10:39:10|2559.5|2555.5|2560|2556|2560|2556|2559.5|2555.5|2
1647599980000|2022-03-18 10:39:40|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|0
1647599990000|2022-03-18 10:39:50|2559.2|2555.2|2559|2555|2559.2|2555.2|2557.7|2553.7|6
1647600000000|2022-03-18 10:40:00|2558.5|2554.5|2558|2554|2558.5|2554.5|2558|2554|1
1647600010000|2022-03-18 10:40:10|2557.5|2553.5|2557.5|2553.5|2558.5|2554.5|2557.2|2553.2|5
1647600020000|2022-03-18 10:40:20|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|0
1647600030000|2022-03-18 10:40:30|2557|2553|2557.2|2553.2|2557.2|2553.2|2556.5|2552.5|8
1647600040000|2022-03-18 10:40:40|2558|2554|2558|2554|2558|2554|2558|2554|0
1647600060000|2022-03-18 10:41:00|2557.5|2553.5|2558|2554|2558|2554|2557.5|2553.5|2
1647600120000|2022-03-18 10:42:00|2558.2|2554.2|2558.5|2554.5|2558.5|2554.5|2558.2|2554.2|1
1647600130000|2022-03-18 10:42:10|2558|2554|2558.5|2554.5|2558.5|2554.5|2557.5|2553.5|11
1647600140000|2022-03-18 10:42:20|2558|2554|2558|2554|2558|2554|2558|2554|1
1647600150000|2022-03-18 10:42:30|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|0
1647600180000|2022-03-18 10:43:00|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|2557.5|2553.5|4
1647600190000|2022-03-18 10:43:10|2558|2554|2557.7|2553.7|2558|2554|2557.5|2553.5|5
1647600200000|2022-03-18 10:43:20|2557.2|2553.2|2558.5|2554.5|2558.5|2554.5|2557.2|2553.2|5
1647600210000|2022-03-18 10:43:30|2559.7|2555.7|2560.7|2556.7|2560.7|2556.7|2559.7|2555.7|1
1647600220000|2022-03-18 10:43:40|2560.2|2556.2|2560|2556|2560.7|2556.7|2560|2556|10
1647600230000|2022-03-18 10:43:50|2560.2|2556.2|2560|2556|2560.5|2556.5|2560|2556|3
1647600240000|2022-03-18 10:44:00|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|4
1647600250000|2022-03-18 10:44:10|2559.5|2555.5|2558.7|2554.7|2560|2556|2558.7|2554.7|18
1647600260000|2022-03-18 10:44:20|2558.5|2554.5|2557.7|2553.7|2558.5|2554.5|2557.7|2553.7|1
1647600270000|2022-03-18 10:44:30|2558|2554|2558|2554|2558|2554|2558|2554|1
1647600280000|2022-03-18 10:44:40|2558.5|2554.5|2559|2555|2559|2555|2557.7|2553.7|12
1647600300000|2022-03-18 10:45:00|2558.7|2554.7|2557.7|2553.7|2558.7|2554.7|2557.7|2553.7|12
1647600310000|2022-03-18 10:45:10|2557.2|2553.2|2557.7|2553.7|2557.7|2553.7|2557.2|2553.2|11
1647600320000|2022-03-18 10:45:20|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|4
1647600330000|2022-03-18 10:45:30|2557.7|2553.7|2558.5|2554.5|2558.5|2554.5|2557.7|2553.7|0
1647600340000|2022-03-18 10:45:40|2557.7|2553.7|2558.5|2554.5|2558.5|2554.5|2557.7|2553.7|1
1647600350000|2022-03-18 10:45:50|2557.2|2553.2|2557.7|2553.7|2557.7|2553.7|2557.2|2553.2|2
1647600360000|2022-03-18 10:46:00|2558.2|2554.2|2558.5|2554.5|2558.5|2554.5|2558.2|2554.2|0
1647600370000|2022-03-18 10:46:10|2558.2|2554.2|2558|2554|2558.2|2554.2|2558|2554|1
1647600380000|2022-03-18 10:46:20|2557.7|2553.7|2558|2554|2558|2554|2557.5|2553.5|9
1647600390000|2022-03-18 10:46:30|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|2557|2553|3
1647600400000|2022-03-18 10:46:40|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|0
1647600420000|2022-03-18 10:47:00|||||||||1
1647600440000|2022-03-18 10:47:20|||||||||1
1647600460000|2022-03-18 10:47:40|2559|2555|2559.7|2555.7|2560|2556|2559|2555|11
1647600470000|2022-03-18 10:47:50|2559|2555|2559|2555|2559|2555|2559|2555|0
1647600480000|2022-03-18 10:48:00|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|2
1647600500000|2022-03-18 10:48:20|2560|2556|2560.5|2556.5|2560.5|2556.5|2560|2556|0
1647600550000|2022-03-18 10:49:10|2560.2|2556.2|2560.5|2556.5|2560.5|2556.5|2560.2|2556.2|1
1647600570000|2022-03-18 10:49:30|2560.2|2556.2|2560.2|2556.2|2560.2|2556.2|2560.2|2556.2|1
1647600590000|2022-03-18 10:49:50|2560|2556|2559.7|2555.7|2560|2556|2559.5|2555.5|4
1647600610000|2022-03-18 10:50:10|2559.5|2555.5|2558.7|2554.7|2559.5|2555.5|2558.7|2554.7|1
1647600620000|2022-03-18 10:50:20|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|1
1647600630000|2022-03-18 10:50:30|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|0
1647600640000|2022-03-18 10:50:40|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|0
1647600650000|2022-03-18 10:50:50|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|1
1647600660000|2022-03-18 10:51:00|2558.5|2554.5|2558|2554|2558.5|2554.5|2558|2554|1
1647600670000|2022-03-18 10:51:10|2558.2|2554.2|2560.7|2556.7|2560.7|2556.7|2558.2|2554.2|2
1647600690000|2022-03-18 10:51:30|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|2561.2|2557.2|2
1647600720000|2022-03-18 10:52:00|||||||||2
1647600740000|2022-03-18 10:52:20|||||||||1
1647600760000|2022-03-18 10:52:40|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|4
1647600780000|2022-03-18 10:53:00|2561.7|2557.7|2561.5|2557.5|2561.7|2557.7|2561.2|2557.2|1
1647600790000|2022-03-18 10:53:10|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|0
1647600800000|2022-03-18 10:53:20|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|0
1647600840000|2022-03-18 10:54:00|2561|2557|2561|2557|2561|2557|2561|2557|0
1647600870000|2022-03-18 10:54:30|2560.7|2556.7|2562.7|2558.7|2563.2|2559.2|2560.7|2556.7|58
1647600880000|2022-03-18 10:54:40|2568.7|2564.7|2568.5|2564.5|2569|2565|2568.5|2564.5|13
1647600890000|2022-03-18 10:54:50|2569|2565|2568.5|2564.5|2569|2565|2568|2564|5
1647600900000|2022-03-18 10:55:00|2568.7|2564.7|2569.7|2565.7|2569.7|2565.7|2568.7|2564.7|8
1647600910000|2022-03-18 10:55:10|2570.2|2566.2|2569|2565|2573|2569|2569|2565|218
1647600920000|2022-03-18 10:55:20|2568.7|2564.7|2568.7|2564.7|2569.5|2565.5|2568.7|2564.7|3
1647600930000|2022-03-18 10:55:30|2569|2565|2569.5|2565.5|2571|2567|2569|2565|28
1647600940000|2022-03-18 10:55:40|2570.2|2566.2|2571|2567|2572|2568|2570.2|2566.2|4
1647600950000|2022-03-18 10:55:50|2571.2|2567.2|2571.5|2567.5|2571.7|2567.7|2570.7|2566.7|4
1647600960000|2022-03-18 10:56:00|2571.7|2567.7|2572|2568|2572|2568|2571.7|2567.7|6
1647600970000|2022-03-18 10:56:10|2571.7|2567.7|2571.5|2567.5|2572|2568|2571.5|2567.5|2
1647600980000|2022-03-18 10:56:20|2571.7|2567.7|2569.5|2565.5|2572|2568|2569.5|2565.5|14
1647600990000|2022-03-18 10:56:30|2569.2|2565.2|2569.7|2565.7|2569.7|2565.7|2569.2|2565.2|1
1647601000000|2022-03-18 10:56:40|2570|2566|2570|2566|2570|2566|2570|2566|9
1647601020000|2022-03-18 10:57:00|2569|2565|2569|2565|2569|2565|2569|2565|75
1647601030000|2022-03-18 10:57:10|2570|2566|2568.7|2564.7|2570|2566|2568.7|2564.7|4
1647601040000|2022-03-18 10:57:20|2568|2564|2566.7|2562.7|2568|2564|2566.7|2562.7|1
1647601050000|2022-03-18 10:57:30|2566.5|2562.5|2565.7|2561.7|2566.7|2562.7|2565.7|2561.7|5
1647601060000|2022-03-18 10:57:40|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|0
1647601070000|2022-03-18 10:57:50|2566.7|2562.7|2566|2562|2566.7|2562.7|2565.7|2561.7|51
1647601080000|2022-03-18 10:58:00|2565.7|2561.7|2565|2561|2565.7|2561.7|2565|2561|0
1647601090000|2022-03-18 10:58:10|2565.5|2561.5|2564.5|2560.5|2565.5|2561.5|2564.5|2560.5|3
1647601100000|2022-03-18 10:58:20|2564.2|2560.2|2564|2560|2564.2|2560.2|2564|2560|0
1647601120000|2022-03-18 10:58:40|2563|2559|2563|2559|2563.2|2559.2|2563|2559|0
1647601140000|2022-03-18 10:59:00|2562.5|2558.5|2562.5|2558.5|2562.5|2558.5|2562.5|2558.5|1
1647601150000|2022-03-18 10:59:10|2563|2559|2565.2|2561.2|2565.2|2561.2|2563|2559|9
1647601160000|2022-03-18 10:59:20|2565.5|2561.5|2563.5|2559.5|2565.5|2561.5|2563.2|2559.2|26
1647601170000|2022-03-18 10:59:30|2563|2559|2562.5|2558.5|2563|2559|2562.5|2558.5|1
1647601190000|2022-03-18 10:59:50|2562|2558|2561.5|2557.5|2562|2558|2561.5|2557.5|1
1647601210000|2022-03-18 11:00:10|2562.2|2558.2|2562.7|2558.7|2562.7|2558.7|2562.2|2558.2|19
1647601230000|2022-03-18 11:00:30|2562.5|2558.5|2561.7|2557.7|2562.5|2558.5|2561.5|2557.5|2
1647601240000|2022-03-18 11:00:40|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|2561.5|2557.5|0
1647601270000|2022-03-18 11:01:10|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|2561.7|2557.7|10
1647601290000|2022-03-18 11:01:30|2562|2558|2561.7|2557.7|2562|2558|2561.5|2557.5|1
1647601300000|2022-03-18 11:01:40|2561.2|2557.2|2559.7|2555.7|2561.2|2557.2|2559|2555|4
1647601310000|2022-03-18 11:01:50|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|0
1647601320000|2022-03-18 11:02:00|2559|2555|2558.7|2554.7|2559|2555|2558.7|2554.7|1
1647601350000|2022-03-18 11:02:30|2559|2555|2559|2555|2559|2555|2559|2555|1
1647601410000|2022-03-18 11:03:30|2558.5|2554.5|2557.2|2553.2|2558.5|2554.5|2557|2553|5
1647601430000|2022-03-18 11:03:50|2557|2553|2557.2|2553.2|2557.2|2553.2|2557|2553|1
1647601440000|2022-03-18 11:04:00|2557|2553|2557.2|2553.2|2557.2|2553.2|2557|2553|2
1647601450000|2022-03-18 11:04:10|2557|2553|2557.2|2553.2|2557.2|2553.2|2557|2553|1
1647601470000|2022-03-18 11:04:30|||||||||1
1647601480000|2022-03-18 11:04:40|2557|2553|2561|2557|2561|2557|2557|2553|100
1647601490000|2022-03-18 11:04:50|||||||||1
1647601500000|2022-03-18 11:05:00|2562|2558|2562.5|2558.5|2562.7|2558.7|2562|2558|9
1647601510000|2022-03-18 11:05:10|2562.7|2558.7|2562.7|2558.7|2562.7|2558.7|2562.7|2558.7|0
1647601570000|2022-03-18 11:06:10|2562.5|2558.5|2561.5|2557.5|2562.5|2558.5|2561.5|2557.5|2
1647601580000|2022-03-18 11:06:20|2561|2557|2560.2|2556.2|2561|2557|2560.2|2556.2|4
1647601680000|2022-03-18 11:08:00|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|5
1647601690000|2022-03-18 11:08:10|2560|2556|2559.7|2555.7|2560.2|2556.2|2559.7|2555.7|3
1647601710000|2022-03-18 11:08:30|2559|2555|2558.5|2554.5|2559|2555|2558|2554|1
1647601720000|2022-03-18 11:08:40|2558|2554|2558.2|2554.2|2558.2|2554.2|2558|2554|7
1647601740000|2022-03-18 11:09:00|2558|2554|2558|2554|2558|2554|2558|2554|0
1647601750000|2022-03-18 11:09:10|2557.7|2553.7|2557.2|2553.2|2557.7|2553.7|2557.2|2553.2|1
1647601760000|2022-03-18 11:09:20|2557|2553|2557.2|2553.2|2557.2|2553.2|2557|2553|1
1647601780000|2022-03-18 11:09:40|2556.5|2552.5|2558|2554|2558|2554|2556.5|2552.5|63
1647601800000|2022-03-18 11:10:00|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|3
1647601810000|2022-03-18 11:10:10|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|2557.2|2553.2|2
1647601820000|2022-03-18 11:10:20|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|2555.5|2551.5|9
1647601830000|2022-03-18 11:10:30|2555.2|2551.2|2554.2|2550.2|2555.2|2551.2|2554.2|2550.2|4
1647601840000|2022-03-18 11:10:40|2554|2550|2552.5|2548.5|2554|2550|2552.5|2548.5|1
1647601850000|2022-03-18 11:10:50|2553.7|2549.7|2554.7|2550.7|2554.7|2550.7|2553.7|2549.7|12
1647601870000|2022-03-18 11:11:10|2556.2|2552.2|2556.5|2552.5|2556.5|2552.5|2556.2|2552.2|7
1647601880000|2022-03-18 11:11:20|2557.5|2553.5|2557.5|2553.5|2558.2|2554.2|2557.5|2553.5|1
1647601890000|2022-03-18 11:11:30|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|0
1647601900000|2022-03-18 11:11:40|2557|2553|2556.7|2552.7|2557|2553|2556.2|2552.2|1
1647601910000|2022-03-18 11:11:50|2557|2553|2557|2553|2557|2553|2557|2553|0
1647601930000|2022-03-18 11:12:10|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|1
1647601960000|2022-03-18 11:12:40|2556.7|2552.7|2556.5|2552.5|2556.7|2552.7|2556.5|2552.5|1
1647601970000|2022-03-18 11:12:50|2556.2|2552.2|2556.2|2552.2|2556.2|2552.2|2556.2|2552.2|0
1647601980000|2022-03-18 11:13:00|2556|2552|2556|2552|2556|2552|2556|2552|0
1647601990000|2022-03-18 11:13:10|2556.5|2552.5|2555.7|2551.7|2557.2|2553.2|2555.7|2551.7|9
1647602100000|2022-03-18 11:15:00|2555.5|2551.5|2554.7|2550.7|2555.5|2551.5|2554.7|2550.7|1
1647602120000|2022-03-18 11:15:20|2554.2|2550.2|2554.2|2550.2|2554.5|2550.5|2554.2|2550.2|0
1647602130000|2022-03-18 11:15:30|2554|2550|2553.2|2549.2|2554|2550|2553.2|2549.2|2
1647602190000|2022-03-18 11:16:30|2553|2549|2552.7|2548.7|2553|2549|2552.7|2548.7|1
1647602200000|2022-03-18 11:16:40|2553.5|2549.5|2554.7|2550.7|2554.7|2550.7|2553.5|2549.5|5
1647602210000|2022-03-18 11:16:50|2554.5|2550.5|2554.2|2550.2|2554.5|2550.5|2554.2|2550.2|0
1647602220000|2022-03-18 11:17:00|2554.5|2550.5|2554.2|2550.2|2554.5|2550.5|2554.2|2550.2|0
1647602230000|2022-03-18 11:17:10|2553.5|2549.5|2552.7|2548.7|2553.5|2549.5|2552.7|2548.7|1
1647602240000|2022-03-18 11:17:20|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|0
1647602250000|2022-03-18 11:17:30|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|0
1647602260000|2022-03-18 11:17:40|2553.2|2549.2|2553.2|2549.2|2553.2|2549.2|2553.2|2549.2|0
1647602280000|2022-03-18 11:18:00|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|1
1647602290000|2022-03-18 11:18:10|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.2|2549.2|2
1647602310000|2022-03-18 11:18:30|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|1
1647602370000|2022-03-18 11:19:30|2554|2550|2553.5|2549.5|2554|2550|2553.5|2549.5|0
1647602390000|2022-03-18 11:19:50|2552.7|2548.7|2552.2|2548.2|2552.7|2548.7|2552.2|2548.2|3
1647602400000|2022-03-18 11:20:00|||||||||1
1647602410000|2022-03-18 11:20:10|2551.5|2547.5|2552|2548|2552|2548|2551.5|2547.5|2
1647602420000|2022-03-18 11:20:20|2552.2|2548.2|2552.5|2548.5|2552.5|2548.5|2552.2|2548.2|0
1647602460000|2022-03-18 11:21:00|2553|2549|2554.7|2550.7|2554.7|2550.7|2553|2549|10
1647602470000|2022-03-18 11:21:10|2554.5|2550.5|2554.7|2550.7|2554.7|2550.7|2554.5|2550.5|1
1647602490000|2022-03-18 11:21:30|2554.5|2550.5|2554.7|2550.7|2554.7|2550.7|2554.5|2550.5|1
1647602500000|2022-03-18 11:21:40|||||||||1
1647602510000|2022-03-18 11:21:50|2555|2551|2555.5|2551.5|2555.5|2551.5|2555|2551|0
1647602520000|2022-03-18 11:22:00|||||||||2
1647602530000|2022-03-18 11:22:10|2555|2551|2555|2551|2555|2551|2555|2551|1
1647602570000|2022-03-18 11:22:50|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|0
1647602620000|2022-03-18 11:23:40|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|0
1647602710000|2022-03-18 11:25:10|2554|2550|2553.7|2549.7|2554|2550|2553.7|2549.7|1
1647602720000|2022-03-18 11:25:20|2554|2550|2554|2550|2554|2550|2554|2550|1
1647602760000|2022-03-18 11:26:00|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|2553.5|2549.5|1
1647602770000|2022-03-18 11:26:10|2553.5|2549.5|2553.7|2549.7|2553.7|2549.7|2553.5|2549.5|1
1647602800000|2022-03-18 11:26:40|2554|2550|2554.5|2550.5|2554.5|2550.5|2554|2550|2
1647602830000|2022-03-18 11:27:10|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|2554.2|2550.2|0
1647602870000|2022-03-18 11:27:50|||||||||1
1647602880000|2022-03-18 11:28:00|2553.2|2549.2|2550.7|2546.7|2553.2|2549.2|2550.7|2546.7|3
1647602890000|2022-03-18 11:28:10|2550.5|2546.5|2549.7|2545.7|2550.5|2546.5|2548.7|2544.7|1
1647602910000|2022-03-18 11:28:30|2549.5|2545.5|2548.2|2544.2|2549.5|2545.5|2547.7|2543.7|4
1647602920000|2022-03-18 11:28:40|2548.5|2544.5|2548.2|2544.2|2548.5|2544.5|2548.2|2544.2|0
1647602930000|2022-03-18 11:28:50|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|1
1647602940000|2022-03-18 11:29:00|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|0
1647602950000|2022-03-18 11:29:10|2549.2|2545.2|2551|2547|2551.5|2547.5|2549.2|2545.2|11
1647602960000|2022-03-18 11:29:20|2553|2549|2550.5|2546.5|2553.7|2549.7|2550.2|2546.2|72
1647602970000|2022-03-18 11:29:30|2551|2547|2550.2|2546.2|2551|2547|2550.2|2546.2|1
1647602980000|2022-03-18 11:29:40|2550|2546|2550|2546|2550|2546|2550|2546|0
1647602990000|2022-03-18 11:29:50|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|1
1647603000000|2022-03-18 11:30:00|2549.5|2545.5|2548.5|2544.5|2549.5|2545.5|2548.5|2544.5|2
1647603020000|2022-03-18 11:30:20|2549|2545|2550|2546|2550|2546|2549|2545|8
1647603030000|2022-03-18 11:30:30|2550.5|2546.5|2551.7|2547.7|2552.2|2548.2|2550|2546|14
1647603040000|2022-03-18 11:30:40|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|1
1647603050000|2022-03-18 11:30:50|2551.2|2547.2|2550.5|2546.5|2551.2|2547.2|2550.5|2546.5|3
1647603060000|2022-03-18 11:31:00|2550.7|2546.7|2549.3|2545.3|2551|2547|2549.3|2545.3|4
1647603070000|2022-03-18 11:31:10|2548.5|2544.5|2548.5|2544.5|2548.7|2544.7|2548.5|2544.5|1
1647603080000|2022-03-18 11:31:20|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|3
1647603090000|2022-03-18 11:31:30|2548.5|2544.5|2549.5|2545.5|2549.5|2545.5|2548.5|2544.5|6
1647603100000|2022-03-18 11:31:40|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|3
1647603110000|2022-03-18 11:31:50|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|1
1647603120000|2022-03-18 11:32:00|2547|2543|2547|2543|2547|2543|2547|2543|0
1647603130000|2022-03-18 11:32:10|2546.5|2542.5|2547|2543|2547.5|2543.5|2546.5|2542.5|20
1647603150000|2022-03-18 11:32:30|2546.5|2542.5|2546.7|2542.7|2547.5|2543.5|2546.5|2542.5|0
1647603160000|2022-03-18 11:32:40|2547|2543|2548.5|2544.5|2548.5|2544.5|2546.5|2542.5|2
1647603170000|2022-03-18 11:32:50|2548.2|2544.2|2548|2544|2548.2|2544.2|2548|2544|1
1647603180000|2022-03-18 11:33:00|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|0
1647603200000|2022-03-18 11:33:20|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|1
1647603260000|2022-03-18 11:34:20|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|0
1647603300000|2022-03-18 11:35:00|2548.5|2544.5|2547.7|2543.7|2548.5|2544.5|2547.7|2543.7|5
1647603310000|2022-03-18 11:35:10|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|0
1647603320000|2022-03-18 11:35:20|2547.7|2543.7|2546.5|2542.5|2547.7|2543.7|2546.5|2542.5|1
1647603370000|2022-03-18 11:36:10|2547.5|2543.5|2547.7|2543.7|2547.7|2543.7|2547.5|2543.5|9
1647603380000|2022-03-18 11:36:20|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|0
1647603390000|2022-03-18 11:36:30|2547.2|2543.2|2547|2543|2547.2|2543.2|2547|2543|1
1647603410000|2022-03-18 11:36:50|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.2|2542.2|10
1647603420000|2022-03-18 11:37:00|2547|2543|2547|2543|2547|2543|2547|2543|0
1647603440000|2022-03-18 11:37:20|2546|2542|2546|2542|2546|2542|2546|2542|1
1647603450000|2022-03-18 11:37:30|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|0
1647603500000|2022-03-18 11:38:20|2545.5|2541.5|2546|2542|2546|2542|2544.7|2540.7|12
1647603510000|2022-03-18 11:38:30|2545|2541|2545|2541|2545|2541|2545|2541|14
1647603570000|2022-03-18 11:39:30|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|13
1647603580000|2022-03-18 11:39:40|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|0
1647603590000|2022-03-18 11:39:50|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|0
1647603600000|2022-03-18 11:40:00|2545|2541|2544.7|2540.7|2545|2541|2544.7|2540.7|11
1647603610000|2022-03-18 11:40:10|2544.2|2540.2|2543.7|2539.7|2544.2|2540.2|2543.7|2539.7|1
1647603620000|2022-03-18 11:40:20|2543.5|2539.5|2543|2539|2543.5|2539.5|2543|2539|0
1647603690000|2022-03-18 11:41:30|2544.2|2540.2|2544.5|2540.5|2545|2541|2544.2|2540.2|10
1647603700000|2022-03-18 11:41:40|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2543.7|2539.7|2
1647603710000|2022-03-18 11:41:50|||||||||1
1647603720000|2022-03-18 11:42:00|2545|2541|2545|2541|2545|2541|2545|2541|0
1647603840000|2022-03-18 11:44:00|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|0
1647603960000|2022-03-18 11:46:00|2545.5|2541.5|2546.7|2542.7|2547|2543|2545.5|2541.5|5
1647603980000|2022-03-18 11:46:20|2546.5|2542.5|2547.2|2543.2|2547.2|2543.2|2546.5|2542.5|1
1647604000000|2022-03-18 11:46:40|2547.8|2543.8|2549|2545|2549.5|2545.5|2547.8|2543.8|5
1647604010000|2022-03-18 11:46:50|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1647604020000|2022-03-18 11:47:00|2549|2545|2549|2545|2549|2545|2549|2545|1
1647604030000|2022-03-18 11:47:10|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|1
1647604040000|2022-03-18 11:47:20|2549|2545|2549|2545|2549.7|2545.7|2549|2545|2
1647604050000|2022-03-18 11:47:30|2548.7|2544.7|2548|2544|2548.7|2544.7|2547.7|2543.7|23
1647604060000|2022-03-18 11:47:40|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|1
1647604070000|2022-03-18 11:47:50|||||||||1
1647604150000|2022-03-18 11:49:10|2548|2544|2547.7|2543.7|2548|2544|2547.7|2543.7|1
1647604180000|2022-03-18 11:49:40|||||||||3
1647604200000|2022-03-18 11:50:00|2547.5|2543.5|2547.2|2543.2|2547.5|2543.5|2547.2|2543.2|1
1647604210000|2022-03-18 11:50:10|2547.5|2543.5|2547.7|2543.7|2547.7|2543.7|2547.5|2543.5|3
1647604230000|2022-03-18 11:50:30|2548|2544|2548|2544|2548|2544|2547.7|2543.7|0
1647604240000|2022-03-18 11:50:40|2549.5|2545.5|2549.7|2545.7|2550|2546|2549.5|2545.5|16
1647604260000|2022-03-18 11:51:00|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1647604290000|2022-03-18 11:51:30|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|0
1647604360000|2022-03-18 11:52:40|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|8
1647604370000|2022-03-18 11:52:50|2549.2|2545.2|2549.5|2545.5|2549.5|2545.5|2549|2545|0
1647604410000|2022-03-18 11:53:30|2549.2|2545.2|2549.7|2545.7|2549.7|2545.7|2549.2|2545.2|81
1647604420000|2022-03-18 11:53:40|||||||||5
1647604430000|2022-03-18 11:53:50|2550|2546|2551.7|2547.7|2551.7|2547.7|2550|2546|1
1647604440000|2022-03-18 11:54:00|2552|2548|2552|2548|2552|2548|2552|2548|1
1647604450000|2022-03-18 11:54:10|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|0
1647604470000|2022-03-18 11:54:30|2552|2548|2552|2548|2552|2548|2551.7|2547.7|0
1647604480000|2022-03-18 11:54:40|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|0
1647604490000|2022-03-18 11:54:50|2550.7|2546.7|2550.2|2546.2|2550.7|2546.7|2550.2|2546.2|1
1647604500000|2022-03-18 11:55:00|2550|2546|2549.5|2545.5|2550|2546|2549.5|2545.5|2
1647604510000|2022-03-18 11:55:10|2549.2|2545.2|2549.5|2545.5|2549.5|2545.5|2549.2|2545.2|6
1647604520000|2022-03-18 11:55:20|2549|2545|2548.7|2544.7|2549|2545|2548.7|2544.7|0
1647604530000|2022-03-18 11:55:30|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|0
1647604550000|2022-03-18 11:55:50|2548|2544|2547.7|2543.7|2548.5|2544.5|2547.7|2543.7|1
1647604560000|2022-03-18 11:56:00|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|0
1647604570000|2022-03-18 11:56:10|2549.2|2545.2|2549|2545|2549.2|2545.2|2549|2545|5
1647604580000|2022-03-18 11:56:20|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.2|2544.2|0
1647604590000|2022-03-18 11:56:30|2548.7|2544.7|2547.2|2543.2|2548.7|2544.7|2547.2|2543.2|5
1647604630000|2022-03-18 11:57:10|2547|2543|2547|2543|2547|2543|2547|2543|3
1647604640000|2022-03-18 11:57:20|2546.8|2542.8|2547|2543|2547|2543|2546.8|2542.8|2
1647604660000|2022-03-18 11:57:40|2547.3|2543.3|2546.8|2542.8|2547.3|2543.3|2546.8|2542.8|0
1647604670000|2022-03-18 11:57:50|2543.5|2539.5|2543.3|2539.3|2543.5|2539.5|2543.3|2539.3|111
1647604680000|2022-03-18 11:58:00|2543|2539|2544|2540|2544|2540|2542.3|2538.3|5
1647604690000|2022-03-18 11:58:10|2543.7|2539.7|2543.3|2539.3|2543.7|2539.7|2543.3|2539.3|8
1647604700000|2022-03-18 11:58:20|||||||||3
1647604710000|2022-03-18 11:58:30|2543|2539|2543.3|2539.3|2543.5|2539.5|2543|2539|3
1647604740000|2022-03-18 11:59:00|2543.8|2539.8|2544.5|2540.5|2545.5|2541.5|2543.5|2539.5|12
1647604750000|2022-03-18 11:59:10|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|1
1647604760000|2022-03-18 11:59:20|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|0
1647604780000|2022-03-18 11:59:40|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|1
1647604790000|2022-03-18 11:59:50|2542.8|2538.8|2542.3|2538.3|2543|2539|2542.3|2538.3|9
1647604800000|2022-03-18 12:00:00|2542|2538|2541.8|2537.8|2542|2538|2541.5|2537.5|10
1647604810000|2022-03-18 12:00:10|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|16
1647604830000|2022-03-18 12:00:30|2543.5|2539.5|2544.5|2540.5|2544.5|2540.5|2543.5|2539.5|4
1647604840000|2022-03-18 12:00:40|||||||||1
1647604860000|2022-03-18 12:01:00|2545.5|2541.5|2548|2544|2548|2544|2545.5|2541.5|43
1647604870000|2022-03-18 12:01:10|2549.7|2545.7|2548|2544|2549.7|2545.7|2547.5|2543.5|18
1647604880000|2022-03-18 12:01:20|2547.7|2543.7|2549.8|2545.8|2549.8|2545.8|2547.7|2543.7|35
1647604890000|2022-03-18 12:01:30|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|24
1647604900000|2022-03-18 12:01:40|2549.3|2545.3|2549|2545|2549.3|2545.3|2549|2545|4
1647604910000|2022-03-18 12:01:50|2548.2|2544.2|2548|2544|2548.2|2544.2|2548|2544|1
1647604920000|2022-03-18 12:02:00|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|0
1647604940000|2022-03-18 12:02:20|2547.7|2543.7|2548.2|2544.2|2548.2|2544.2|2547.7|2543.7|2
1647604950000|2022-03-18 12:02:30|2547.7|2543.7|2547.5|2543.5|2547.7|2543.7|2547.5|2543.5|3
1647604970000|2022-03-18 12:02:50|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547|2543|2
1647604980000|2022-03-18 12:03:00|2546.7|2542.7|2546.3|2542.3|2546.7|2542.7|2546.3|2542.3|4
1647604990000|2022-03-18 12:03:10|2545.7|2541.7|2546|2542|2546|2542|2545.7|2541.7|1
1647605000000|2022-03-18 12:03:20|2546.2|2542.2|2545.5|2541.5|2546.2|2542.2|2545.5|2541.5|1
1647605020000|2022-03-18 12:03:40|2546.7|2542.7|2547.7|2543.7|2547.7|2543.7|2546.7|2542.7|16
1647605030000|2022-03-18 12:03:50|2547.5|2543.5|2546|2542|2547.5|2543.5|2546|2542|1
1647605040000|2022-03-18 12:04:00|2546.3|2542.3|2546.5|2542.5|2546.5|2542.5|2546.2|2542.2|0
1647605050000|2022-03-18 12:04:10|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|1
1647605070000|2022-03-18 12:04:30|2546|2542|2546|2542|2546|2542|2546|2542|0
1647605080000|2022-03-18 12:04:40|2545|2541|2544.5|2540.5|2545|2541|2544.5|2540.5|1
1647605100000|2022-03-18 12:05:00|2544.8|2540.8|2546.2|2542.2|2546.3|2542.3|2544.8|2540.8|10
1647605110000|2022-03-18 12:05:10|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|4
1647605120000|2022-03-18 12:05:20|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|5
1647605130000|2022-03-18 12:05:30|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|5
1647605140000|2022-03-18 12:05:40|2546.3|2542.3|2549.5|2545.5|2549.5|2545.5|2546.3|2542.3|66
1647605150000|2022-03-18 12:05:50|||||||||4
1647605160000|2022-03-18 12:06:00|||||||||10
1647605170000|2022-03-18 12:06:10|||||||||4
1647605180000|2022-03-18 12:06:20|||||||||2
1647605190000|2022-03-18 12:06:30|2549.3|2545.3|2550|2546|2550|2546|2549.2|2545.2|19
1647605200000|2022-03-18 12:06:40|2550.2|2546.2|2551.7|2547.7|2551.7|2547.7|2550.2|2546.2|12
1647605210000|2022-03-18 12:06:50|2552|2548|2554.7|2550.7|2555|2551|2552|2548|8
1647605220000|2022-03-18 12:07:00|2555.5|2551.5|2555.7|2551.7|2555.7|2551.7|2555|2551|4
1647605230000|2022-03-18 12:07:10|2556.3|2552.3|2554.7|2550.7|2556.3|2552.3|2554.7|2550.7|18
1647605240000|2022-03-18 12:07:20|2554.8|2550.8|2555.8|2551.8|2555.8|2551.8|2554.8|2550.8|4
1647605250000|2022-03-18 12:07:30|2556.3|2552.3|2555.8|2551.8|2556.3|2552.3|2554.8|2550.8|5
1647605260000|2022-03-18 12:07:40|2556.3|2552.3|2556.8|2552.8|2556.8|2552.8|2556.3|2552.3|10
1647605270000|2022-03-18 12:07:50|2557|2553|2557.5|2553.5|2557.5|2553.5|2557|2553|2
1647605280000|2022-03-18 12:08:00|2557|2553|2556.8|2552.8|2557|2553|2556.3|2552.3|6
1647605290000|2022-03-18 12:08:10|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|6
1647605300000|2022-03-18 12:08:20|||||||||7
1647605310000|2022-03-18 12:08:30|||||||||3
1647605320000|2022-03-18 12:08:40|2557.3|2553.3|2556.5|2552.5|2557.3|2553.3|2556.5|2552.5|4
1647605330000|2022-03-18 12:08:50|2555.8|2551.8|2555.3|2551.3|2555.8|2551.8|2555.3|2551.3|3
1647605350000|2022-03-18 12:09:10|||||||||4
1647605360000|2022-03-18 12:09:20|2555.8|2551.8|2555.5|2551.5|2555.8|2551.8|2555.5|2551.5|3
1647605370000|2022-03-18 12:09:30|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|1
1647605380000|2022-03-18 12:09:40|2556|2552|2557.5|2553.5|2557.5|2553.5|2556|2552|4
1647605390000|2022-03-18 12:09:50|2557.3|2553.3|2557.3|2553.3|2557.5|2553.5|2557.3|2553.3|9
1647605400000|2022-03-18 12:10:00|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|2557.3|2553.3|5
1647605410000|2022-03-18 12:10:10|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|6
1647605420000|2022-03-18 12:10:20|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|7
1647605430000|2022-03-18 12:10:30|2558.3|2554.3|2561|2557|2562.7|2558.7|2558.3|2554.3|72
1647605440000|2022-03-18 12:10:40|2560.5|2556.5|2561|2557|2561|2557|2560.5|2556.5|1
1647605450000|2022-03-18 12:10:50|2561.2|2557.2|2562|2558|2562|2558|2561.2|2557.2|4
1647605460000|2022-03-18 12:11:00|2562.2|2558.2|2562.2|2558.2|2562.2|2558.2|2562|2558|3
1647605470000|2022-03-18 12:11:10|2562.7|2558.7|2560.2|2556.2|2562.7|2558.7|2560.2|2556.2|17
1647605480000|2022-03-18 12:11:20|2560|2556|2561.2|2557.2|2561.2|2557.2|2559.7|2555.7|2
1647605490000|2022-03-18 12:11:30|2561.5|2557.5|2561.2|2557.2|2561.7|2557.7|2561.2|2557.2|3
1647605520000|2022-03-18 12:12:00|2561|2557|2560.7|2556.7|2561.2|2557.2|2560.7|2556.7|3
1647605530000|2022-03-18 12:12:10|2561|2557|2560|2556|2561.2|2557.2|2560|2556|21
1647605540000|2022-03-18 12:12:20|2559.7|2555.7|2560.2|2556.2|2560.2|2556.2|2559.7|2555.7|2
1647605550000|2022-03-18 12:12:30|||||||||8
1647605560000|2022-03-18 12:12:40|2560|2556|2558.2|2554.2|2560|2556|2558.2|2554.2|3
1647605570000|2022-03-18 12:12:50|2558|2554|2558|2554|2558|2554|2558|2554|0
1647605580000|2022-03-18 12:13:00|2558.2|2554.2|2558.2|2554.2|2558.2|2554.2|2558.2|2554.2|0
1647605590000|2022-03-18 12:13:10|2558|2554|2558|2554|2558|2554|2558|2554|1
1647605600000|2022-03-18 12:13:20|||||||||3
1647605620000|2022-03-18 12:13:40|2557.7|2553.7|2558|2554|2558|2554|2557.7|2553.7|8
1647605640000|2022-03-18 12:14:00|2557.7|2553.7|2560.2|2556.2|2560.2|2556.2|2557.7|2553.7|25
1647605650000|2022-03-18 12:14:10|||||||||3
1647605660000|2022-03-18 12:14:20|2557.5|2553.5|2557.2|2553.2|2557.5|2553.5|2557.2|2553.2|55
1647605670000|2022-03-18 12:14:30|2557|2553|2556.7|2552.7|2557|2553|2556.7|2552.7|0
1647605680000|2022-03-18 12:14:40|2557.5|2553.5|2558.7|2554.7|2558.7|2554.7|2557.5|2553.5|2
1647605690000|2022-03-18 12:14:50|2559.2|2555.2|2559.2|2555.2|2559.2|2555.2|2559.2|2555.2|7
1647605710000|2022-03-18 12:15:10|2559.5|2555.5|2559.7|2555.7|2559.7|2555.7|2559.5|2555.5|0
1647605730000|2022-03-18 12:15:30|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|2558.7|2554.7|7
1647605740000|2022-03-18 12:15:40|2558|2554|2557.7|2553.7|2558|2554|2557.5|2553.5|4
1647605750000|2022-03-18 12:15:50|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|11
1647605760000|2022-03-18 12:16:00|||||||||1
1647605780000|2022-03-18 12:16:20|||||||||1
1647605790000|2022-03-18 12:16:30|||||||||2
1647605800000|2022-03-18 12:16:40|2558.5|2554.5|2560|2556|2560|2556|2558.5|2554.5|13
1647605810000|2022-03-18 12:16:50|||||||||1
1647605820000|2022-03-18 12:17:00|2562|2558|2562|2558|2562|2558|2562|2558|16
1647605830000|2022-03-18 12:17:10|2563|2559|2563.2|2559.2|2563.2|2559.2|2563|2559|1
1647605840000|2022-03-18 12:17:20|2563.5|2559.5|2563|2559|2563.7|2559.7|2563|2559|6
1647605850000|2022-03-18 12:17:30|2562.7|2558.7|2562.2|2558.2|2562.7|2558.7|2562.2|2558.2|2
1647605870000|2022-03-18 12:17:50|2562|2558|2561.2|2557.2|2562|2558|2561.2|2557.2|31
1647605890000|2022-03-18 12:18:10|2561.5|2557.5|2561.2|2557.2|2561.5|2557.5|2560.5|2556.5|18
1647605900000|2022-03-18 12:18:20|2562|2558|2561.7|2557.7|2562|2558|2560.5|2556.5|23
1647605910000|2022-03-18 12:18:30|2562|2558|2562|2558|2562|2558|2562|2558|1
1647605950000|2022-03-18 12:19:10|2561.7|2557.7|2561.5|2557.5|2561.7|2557.7|2561.5|2557.5|1
1647605970000|2022-03-18 12:19:30|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|2561.8|2557.8|2
1647605980000|2022-03-18 12:19:40|2561.3|2557.3|2561.8|2557.8|2561.8|2557.8|2561.3|2557.3|9
1647605990000|2022-03-18 12:19:50|||||||||1
1647606010000|2022-03-18 12:20:10|||||||||2
1647606020000|2022-03-18 12:20:20|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|15
1647606030000|2022-03-18 12:20:30|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|0
1647606050000|2022-03-18 12:20:50|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|2558.8|2554.8|7
1647606060000|2022-03-18 12:21:00|||||||||16
1647606070000|2022-03-18 12:21:10|2559|2555|2558.8|2554.8|2559|2555|2558.8|2554.8|1
1647606080000|2022-03-18 12:21:20|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|1
1647606090000|2022-03-18 12:21:30|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|1
1647606120000|2022-03-18 12:22:00|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|6
1647606130000|2022-03-18 12:22:10|||||||||1
1647606140000|2022-03-18 12:22:20|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|2
1647606150000|2022-03-18 12:22:30|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|23
1647606190000|2022-03-18 12:23:10|2559.5|2555.5|2559.3|2555.3|2559.5|2555.5|2559.3|2555.3|27
1647606200000|2022-03-18 12:23:20|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|11
1647606220000|2022-03-18 12:23:40|||||||||1
1647606230000|2022-03-18 12:23:50|||||||||1
1647606240000|2022-03-18 12:24:00|2559.3|2555.3|2563.5|2559.5|2563.5|2559.5|2559.3|2555.3|10
1647606250000|2022-03-18 12:24:10|2564.5|2560.5|2564.5|2560.5|2564.5|2560.5|2564.5|2560.5|3
1647606280000|2022-03-18 12:24:40|2564.3|2560.3|2564.5|2560.5|2564.5|2560.5|2564.3|2560.3|1
1647606290000|2022-03-18 12:24:50|2565|2561|2565|2561|2565|2561|2565|2561|1
1647606300000|2022-03-18 12:25:00|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|1
1647606310000|2022-03-18 12:25:10|2564.5|2560.5|2565|2561|2565.3|2561.3|2564.5|2560.5|4
1647606320000|2022-03-18 12:25:20|||||||||2
1647606330000|2022-03-18 12:25:30|||||||||2
1647606340000|2022-03-18 12:25:40|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|21
1647606360000|2022-03-18 12:26:00|2565|2561|2565.5|2561.5|2565.5|2561.5|2565|2561|2
1647606370000|2022-03-18 12:26:10|2565|2561|2564|2560|2565|2561|2564|2560|14
1647606390000|2022-03-18 12:26:30|||||||||1
1647606410000|2022-03-18 12:26:50|||||||||1
1647606420000|2022-03-18 12:27:00|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|1
1647606430000|2022-03-18 12:27:10|||||||||2
1647606440000|2022-03-18 12:27:20|||||||||2
1647606450000|2022-03-18 12:27:30|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|2564.7|2560.7|4
1647606460000|2022-03-18 12:27:40|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|0
1647606470000|2022-03-18 12:27:50|||||||||5
1647606480000|2022-03-18 12:28:00|2565.3|2561.3|2565.3|2561.3|2565.3|2561.3|2565.3|2561.3|4
1647606500000|2022-03-18 12:28:20|||||||||2
1647606510000|2022-03-18 12:28:30|||||||||2
1647606520000|2022-03-18 12:28:40|||||||||2
1647606530000|2022-03-18 12:28:50|||||||||1
1647606550000|2022-03-18 12:29:10|2566|2562|2567.3|2563.3|2567.3|2563.3|2566|2562|17
1647606560000|2022-03-18 12:29:20|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|2567.5|2563.5|1
1647606570000|2022-03-18 12:29:30|2567.3|2563.3|2567.3|2563.3|2567.5|2563.5|2567.3|2563.3|5
1647606580000|2022-03-18 12:29:40|2566.3|2562.3|2565.5|2561.5|2566.3|2562.3|2565.5|2561.5|18
1647606590000|2022-03-18 12:29:50|||||||||1
1647606600000|2022-03-18 12:30:00|||||||||9
1647606610000|2022-03-18 12:30:10|2564.5|2560.5|2564.5|2560.5|2564.5|2560.5|2564.5|2560.5|8
1647606620000|2022-03-18 12:30:20|2564.3|2560.3|2564.5|2560.5|2564.5|2560.5|2564.3|2560.3|5
1647606640000|2022-03-18 12:30:40|2564|2560|2564.5|2560.5|2564.5|2560.5|2563.8|2559.8|2
1647606650000|2022-03-18 12:30:50|2564.3|2560.3|2562.8|2558.8|2564.3|2560.3|2562.8|2558.8|7
1647606660000|2022-03-18 12:31:00|2562.5|2558.5|2561.5|2557.5|2562.5|2558.5|2561.5|2557.5|3
1647606670000|2022-03-18 12:31:10|2561.3|2557.3|2559.8|2555.8|2561.3|2557.3|2559.8|2555.8|10
1647606680000|2022-03-18 12:31:20|2559|2555|2559|2555|2559|2555|2559|2555|2
1647606690000|2022-03-18 12:31:30|||||||||1
1647606700000|2022-03-18 12:31:40|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|1
1647606710000|2022-03-18 12:31:50|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|0
1647606720000|2022-03-18 12:32:00|2558.8|2554.8|2558.5|2554.5|2558.8|2554.8|2558.5|2554.5|200
1647606750000|2022-03-18 12:32:30|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2
1647606760000|2022-03-18 12:32:40|2558.5|2554.5|2558.7|2554.7|2558.7|2554.7|2558.3|2554.3|6
1647606770000|2022-03-18 12:32:50|2559.3|2555.3|2558.8|2554.8|2559.3|2555.3|2558.5|2554.5|3
1647606800000|2022-03-18 12:33:20|||||||||1
1647606810000|2022-03-18 12:33:30|||||||||50
1647606820000|2022-03-18 12:33:40|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|1
1647606830000|2022-03-18 12:33:50|||||||||2
1647606850000|2022-03-18 12:34:10|||||||||1
1647606860000|2022-03-18 12:34:20|||||||||1
1647606870000|2022-03-18 12:34:30|||||||||1
1647606890000|2022-03-18 12:34:50|||||||||29
1647606900000|2022-03-18 12:35:00|2558.8|2554.8|2558.5|2554.5|2558.8|2554.8|2558.5|2554.5|15
1647606910000|2022-03-18 12:35:10|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2558.5|2554.5|3
1647606920000|2022-03-18 12:35:20|2558.5|2554.5|2558.8|2554.8|2558.8|2554.8|2558.5|2554.5|1
1647606930000|2022-03-18 12:35:30|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|0
1647606940000|2022-03-18 12:35:40|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|5
1647606950000|2022-03-18 12:35:50|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2
1647606960000|2022-03-18 12:36:00|||||||||16
1647606980000|2022-03-18 12:36:20|||||||||1
1647606990000|2022-03-18 12:36:30|||||||||1
1647607000000|2022-03-18 12:36:40|2558.8|2554.8|2560.5|2556.5|2560.5|2556.5|2558.8|2554.8|5
1647607020000|2022-03-18 12:37:00|2562|2558|2562.8|2558.8|2562.8|2558.8|2562|2558|16
1647607030000|2022-03-18 12:37:10|2563.3|2559.3|2562.8|2558.8|2563.3|2559.3|2562.8|2558.8|7
1647607040000|2022-03-18 12:37:20|||||||||3
1647607090000|2022-03-18 12:38:10|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|3
1647607100000|2022-03-18 12:38:20|2564|2560|2564.5|2560.5|2564.5|2560.5|2563.3|2559.3|19
1647607110000|2022-03-18 12:38:30|||||||||13
1647607120000|2022-03-18 12:38:40|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|2564.3|2560.3|11
1647607130000|2022-03-18 12:38:50|2563.8|2559.8|2564.3|2560.3|2564.3|2560.3|2563.8|2559.8|4
1647607140000|2022-03-18 12:39:00|||||||||1
1647607150000|2022-03-18 12:39:10|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|2565.5|2561.5|4
1647607160000|2022-03-18 12:39:20|2565.3|2561.3|2566|2562|2566|2562|2565.3|2561.3|1
1647607170000|2022-03-18 12:39:30|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|2566.3|2562.3|4
1647607180000|2022-03-18 12:39:40|||||||||1
1647607190000|2022-03-18 12:39:50|2566|2562|2565.3|2561.3|2566|2562|2565.3|2561.3|2
1647607200000|2022-03-18 12:40:00|2564.8|2560.8|2564.3|2560.3|2564.8|2560.8|2564.3|2560.3|2
1647607210000|2022-03-18 12:40:10|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|2564.8|2560.8|1
1647607220000|2022-03-18 12:40:20|2564.3|2560.3|2563.8|2559.8|2564.3|2560.3|2563.8|2559.8|3
1647607240000|2022-03-18 12:40:40|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|2562.3|2558.3|5
1647607260000|2022-03-18 12:41:00|2562.3|2558.3|2562.8|2558.8|2562.8|2558.8|2562.3|2558.3|0
1647607270000|2022-03-18 12:41:10|2562.3|2558.3|2562.8|2558.8|2562.8|2558.8|2562.3|2558.3|1
1647607280000|2022-03-18 12:41:20|2563|2559|2563.5|2559.5|2563.5|2559.5|2563|2559|1
1647607290000|2022-03-18 12:41:30|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|2563.3|2559.3|0
1647607300000|2022-03-18 12:41:40|||||||||1
1647607320000|2022-03-18 12:42:00|2562.3|2558.3|2562.5|2558.5|2562.8|2558.8|2562.3|2558.3|6
1647607330000|2022-03-18 12:42:10|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|2562.8|2558.8|1
1647607340000|2022-03-18 12:42:20|2562.3|2558.3|2561.8|2557.8|2562.5|2558.5|2561.3|2557.3|4
1647607350000|2022-03-18 12:42:30|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|0
1647607360000|2022-03-18 12:42:40|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|2560.5|2556.5|5
1647607390000|2022-03-18 12:43:10|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|3
1647607420000|2022-03-18 12:43:40|2561.3|2557.3|2562.3|2558.3|2562.3|2558.3|2561.3|2557.3|4
1647607430000|2022-03-18 12:43:50|2561.8|2557.8|2562.8|2558.8|2562.8|2558.8|2561.8|2557.8|1
1647607440000|2022-03-18 12:44:00|2563|2559|2563.3|2559.3|2563.3|2559.3|2563|2559|2
1647607450000|2022-03-18 12:44:10|||||||||3
1647607460000|2022-03-18 12:44:20|||||||||5
1647607480000|2022-03-18 12:44:40|2563|2559|2563|2559|2563|2559|2563|2559|1
1647607500000|2022-03-18 12:45:00|2562.5|2558.5|2562.8|2558.8|2562.8|2558.8|2562.5|2558.5|2
1647607550000|2022-03-18 12:45:50|2562.5|2558.5|2562.5|2558.5|2562.5|2558.5|2562.5|2558.5|1
1647607560000|2022-03-18 12:46:00|2562.3|2558.3|2560.5|2556.5|2562.3|2558.3|2560.5|2556.5|14
1647607570000|2022-03-18 12:46:10|2560.3|2556.3|2560.5|2556.5|2560.5|2556.5|2560.3|2556.3|2
1647607580000|2022-03-18 12:46:20|||||||||1
1647607590000|2022-03-18 12:46:30|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|2
1647607600000|2022-03-18 12:46:40|||||||||2
1647607630000|2022-03-18 12:47:10|2559|2555|2559|2555|2559|2555|2559|2555|1
1647607640000|2022-03-18 12:47:20|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|1
1647607650000|2022-03-18 12:47:30|||||||||1
1647607660000|2022-03-18 12:47:40|2559.3|2555.3|2559.5|2555.5|2559.5|2555.5|2558.5|2554.5|3
1647607710000|2022-03-18 12:48:30|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|0
1647607720000|2022-03-18 12:48:40|2560|2556|2561.3|2557.3|2561.3|2557.3|2560|2556|1
1647607730000|2022-03-18 12:48:50|2561|2557|2560.5|2556.5|2562|2558|2560.5|2556.5|7
1647607740000|2022-03-18 12:49:00|||||||||1
1647607750000|2022-03-18 12:49:10|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|1
1647607770000|2022-03-18 12:49:30|2559.8|2555.8|2561.3|2557.3|2561.3|2557.3|2559.8|2555.8|1
1647607790000|2022-03-18 12:49:50|2561|2557|2561|2557|2561|2557|2561|2557|3
1647607800000|2022-03-18 12:50:00|2560.5|2556.5|2559.3|2555.3|2560.5|2556.5|2558.8|2554.8|3
1647607810000|2022-03-18 12:50:10|2559|2555|2558|2554|2559|2555|2558|2554|1
1647607830000|2022-03-18 12:50:30|2558.3|2554.3|2556.5|2552.5|2558.3|2554.3|2556.3|2552.3|74
1647607840000|2022-03-18 12:50:40|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|0
1647607850000|2022-03-18 12:50:50|||||||||15
1647607860000|2022-03-18 12:51:00|||||||||3
1647607870000|2022-03-18 12:51:10|2556.8|2552.8|2557.5|2553.5|2557.5|2553.5|2556.8|2552.8|6
1647607900000|2022-03-18 12:51:40|2557.3|2553.3|2557|2553|2557.3|2553.3|2557|2553|0
1647607910000|2022-03-18 12:51:50|||||||||1
1647607920000|2022-03-18 12:52:00|||||||||1
1647607950000|2022-03-18 12:52:30|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|0
1647607960000|2022-03-18 12:52:40|2557|2553|2557.5|2553.5|2557.5|2553.5|2557|2553|4
1647607970000|2022-03-18 12:52:50|2558.5|2554.5|2558.3|2554.3|2558.5|2554.5|2558.3|2554.3|2
1647607980000|2022-03-18 12:53:00|||||||||2
1647607990000|2022-03-18 12:53:10|2558|2554|2558|2554|2558|2554|2558|2554|0
1647608020000|2022-03-18 12:53:40|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|5
1647608040000|2022-03-18 12:54:00|||||||||1
1647608070000|2022-03-18 12:54:30|||||||||1
1647608100000|2022-03-18 12:55:00|2557.5|2553.5|2559|2555|2559|2555|2557.5|2553.5|4
1647608110000|2022-03-18 12:55:10|2559.3|2555.3|2560.3|2556.3|2560.3|2556.3|2559.3|2555.3|3
1647608130000|2022-03-18 12:55:30|2559.8|2555.8|2560|2556|2560|2556|2559.8|2555.8|1
1647608140000|2022-03-18 12:55:40|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|0
1647608160000|2022-03-18 12:56:00|2560.5|2556.5|2560.8|2556.8|2560.8|2556.8|2560.5|2556.5|0
1647608170000|2022-03-18 12:56:10|2561|2557|2561.3|2557.3|2561.3|2557.3|2561|2557|5
1647608210000|2022-03-18 12:56:50|2561|2557|2561.3|2557.3|2561.3|2557.3|2561|2557|4
1647608220000|2022-03-18 12:57:00|2561.5|2557.5|2561.8|2557.8|2561.8|2557.8|2561.5|2557.5|1
1647608230000|2022-03-18 12:57:10|2562|2558|2562|2558|2562|2558|2562|2558|0
1647608250000|2022-03-18 12:57:30|2560.3|2556.3|2561|2557|2561|2557|2560.3|2556.3|4
1647608260000|2022-03-18 12:57:40|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|0
1647608280000|2022-03-18 12:58:00|||||||||1
1647608290000|2022-03-18 12:58:10|||||||||1
1647608320000|2022-03-18 12:58:40|2561|2557|2559.8|2555.8|2561|2557|2559.8|2555.8|2
1647608330000|2022-03-18 12:58:50|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|1
1647608340000|2022-03-18 12:59:00|||||||||2
1647608350000|2022-03-18 12:59:10|2559.8|2555.8|2560|2556|2560|2556|2559.8|2555.8|3
1647608370000|2022-03-18 12:59:30|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|2560.3|2556.3|0
1647608400000|2022-03-18 13:00:00|2559.8|2555.8|2558.8|2554.8|2559.8|2555.8|2558.8|2554.8|2
1647608410000|2022-03-18 13:00:10|2557.8|2553.8|2558.8|2554.8|2558.8|2554.8|2557.8|2553.8|7
1647608440000|2022-03-18 13:00:40|2558.3|2554.3|2557.8|2553.8|2558.3|2554.3|2557.8|2553.8|1
1647608450000|2022-03-18 13:00:50|||||||||3
1647608460000|2022-03-18 13:01:00|||||||||3
1647608470000|2022-03-18 13:01:10|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|20
1647608480000|2022-03-18 13:01:20|||||||||6
1647608520000|2022-03-18 13:02:00|||||||||3
1647608530000|2022-03-18 13:02:10|||||||||2
1647608540000|2022-03-18 13:02:20|||||||||4
1647608550000|2022-03-18 13:02:30|||||||||3
1647608560000|2022-03-18 13:02:40|||||||||1
1647608570000|2022-03-18 13:02:50|2558.3|2554.3|2558|2554|2558.3|2554.3|2557.8|2553.8|4
1647608580000|2022-03-18 13:03:00|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|1
1647608630000|2022-03-18 13:03:50|||||||||3
1647608640000|2022-03-18 13:04:00|||||||||2
1647608660000|2022-03-18 13:04:20|||||||||2
1647608670000|2022-03-18 13:04:30|2558|2554|2558|2554|2558|2554|2558|2554|0
1647608690000|2022-03-18 13:04:50|||||||||2
1647608700000|2022-03-18 13:05:00|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|2557.8|2553.8|0
1647608720000|2022-03-18 13:05:20|||||||||1
1647608740000|2022-03-18 13:05:40|||||||||1
1647608760000|2022-03-18 13:06:00|||||||||1
1647608770000|2022-03-18 13:06:10|||||||||2
1647608800000|2022-03-18 13:06:40|||||||||1
1647608820000|2022-03-18 13:07:00|||||||||1
1647608860000|2022-03-18 13:07:40|2556.8|2552.8|2556.3|2552.3|2556.8|2552.8|2556.3|2552.3|7
1647608870000|2022-03-18 13:07:50|||||||||2
1647608880000|2022-03-18 13:08:00|||||||||2
1647608890000|2022-03-18 13:08:10|||||||||4
1647608900000|2022-03-18 13:08:20|||||||||17
1647608910000|2022-03-18 13:08:30|||||||||9
1647608920000|2022-03-18 13:08:40|||||||||2
1647608930000|2022-03-18 13:08:50|||||||||2
1647608940000|2022-03-18 13:09:00|||||||||4
1647608950000|2022-03-18 13:09:10|||||||||6
1647608960000|2022-03-18 13:09:20|||||||||3
1647608970000|2022-03-18 13:09:30|||||||||3
1647608980000|2022-03-18 13:09:40|||||||||2
1647608990000|2022-03-18 13:09:50|||||||||2
1647609000000|2022-03-18 13:10:00|||||||||8
1647609010000|2022-03-18 13:10:10|2557.3|2553.3|2556.3|2552.3|2557.5|2553.5|2556.3|2552.3|26
1647609020000|2022-03-18 13:10:20|2557.3|2553.3|2556.8|2552.8|2557.3|2553.3|2556.8|2552.8|6
1647609030000|2022-03-18 13:10:30|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|0
1647609040000|2022-03-18 13:10:40|||||||||2
1647609060000|2022-03-18 13:11:00|2555.8|2551.8|2555.5|2551.5|2555.8|2551.8|2555.3|2551.3|1
1647609070000|2022-03-18 13:11:10|2555.3|2551.3|2555.5|2551.5|2555.5|2551.5|2555.3|2551.3|6
1647609080000|2022-03-18 13:11:20|2555.8|2551.8|2555.3|2551.3|2555.8|2551.8|2555.3|2551.3|1
1647609090000|2022-03-18 13:11:30|2555.5|2551.5|2555.3|2551.3|2555.5|2551.5|2555.3|2551.3|1
1647609110000|2022-03-18 13:11:50|||||||||2
1647609120000|2022-03-18 13:12:00|||||||||4
1647609130000|2022-03-18 13:12:10|2555|2551|2555.3|2551.3|2555.3|2551.3|2555|2551|7
1647609140000|2022-03-18 13:12:20|2555|2551|2554|2550|2555|2551|2554|2550|1
1647609150000|2022-03-18 13:12:30|2553.5|2549.5|2553.3|2549.3|2553.5|2549.5|2553|2549|4
1647609160000|2022-03-18 13:12:40|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|0
1647609190000|2022-03-18 13:13:10|||||||||1
1647609200000|2022-03-18 13:13:20|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|0
1647609220000|2022-03-18 13:13:40|2554|2550|2552.8|2548.8|2554|2550|2552.8|2548.8|4
1647609230000|2022-03-18 13:13:50|||||||||2
1647609240000|2022-03-18 13:14:00|||||||||3
1647609250000|2022-03-18 13:14:10|2553|2549|2553|2549|2553|2549|2553|2549|0
1647609260000|2022-03-18 13:14:20|2552.8|2548.8|2552|2548|2552.8|2548.8|2552|2548|2
1647609270000|2022-03-18 13:14:30|2552.3|2548.3|2553|2549|2553|2549|2552.3|2548.3|1
1647609280000|2022-03-18 13:14:40|||||||||5
1647609290000|2022-03-18 13:14:50|2552.5|2548.5|2552.8|2548.8|2552.8|2548.8|2552.3|2548.3|5
1647609300000|2022-03-18 13:15:00|2553|2549|2553|2549|2553|2549|2553|2549|2
1647609310000|2022-03-18 13:15:10|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|3
1647609320000|2022-03-18 13:15:20|2552.5|2548.5|2552.8|2548.8|2552.8|2548.8|2552.5|2548.5|3
1647609330000|2022-03-18 13:15:30|2552.5|2548.5|2552.5|2548.5|2552.8|2548.8|2552.5|2548.5|3
1647609340000|2022-03-18 13:15:40|2552|2548|2551.8|2547.8|2552|2548|2551.8|2547.8|2
1647609380000|2022-03-18 13:16:20|||||||||1
1647609390000|2022-03-18 13:16:30|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551|2547|5
1647609400000|2022-03-18 13:16:40|2551|2547|2551|2547|2551.3|2547.3|2551|2547|2
1647609430000|2022-03-18 13:17:10|2550.8|2546.8|2550.5|2546.5|2550.8|2546.8|2550.5|2546.5|2
1647609440000|2022-03-18 13:17:20|2550|2546|2550|2546|2550|2546|2550|2546|0
1647609450000|2022-03-18 13:17:30|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2
1647609460000|2022-03-18 13:17:40|2550|2546|2550.5|2546.5|2550.8|2546.8|2550|2546|3
1647609470000|2022-03-18 13:17:50|2550.3|2546.3|2550|2546|2550.3|2546.3|2550|2546|1
1647609510000|2022-03-18 13:18:30|2552.8|2548.8|2551|2547|2552.8|2548.8|2551|2547|20
1647609520000|2022-03-18 13:18:40|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2
1647609530000|2022-03-18 13:18:50|||||||||2
1647609540000|2022-03-18 13:19:00|2550.5|2546.5|2550.3|2546.3|2550.5|2546.5|2550.3|2546.3|1
1647609550000|2022-03-18 13:19:10|2550|2546|2550.8|2546.8|2550.8|2546.8|2550|2546|2
1647609560000|2022-03-18 13:19:20|2551|2547|2552|2548|2552.3|2548.3|2551|2547|9
1647609590000|2022-03-18 13:19:50|||||||||2
1647609600000|2022-03-18 13:20:00|2551.8|2547.8|2551|2547|2551.8|2547.8|2551|2547|7
1647609610000|2022-03-18 13:20:10|2550.3|2546.3|2551|2547|2551|2547|2550.3|2546.3|3
1647609620000|2022-03-18 13:20:20|2550.5|2546.5|2550|2546|2550.5|2546.5|2550|2546|0
1647609630000|2022-03-18 13:20:30|||||||||6
1647609640000|2022-03-18 13:20:40|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|3
1647609650000|2022-03-18 13:20:50|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|0
1647609710000|2022-03-18 13:21:50|||||||||1
1647609730000|2022-03-18 13:22:10|2549|2545|2549|2545|2549|2545|2549|2545|0
1647609750000|2022-03-18 13:22:30|2551.5|2547.5|2552|2548|2552.5|2548.5|2551.5|2547.5|11
1647609760000|2022-03-18 13:22:40|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|4
1647609770000|2022-03-18 13:22:50|2551|2547|2550.5|2546.5|2551|2547|2550.5|2546.5|2
1647609780000|2022-03-18 13:23:00|2550.3|2546.3|2550|2546|2550.3|2546.3|2550|2546|1
1647609790000|2022-03-18 13:23:10|2550.3|2546.3|2550|2546|2550.3|2546.3|2550|2546|1
1647609800000|2022-03-18 13:23:20|2550.5|2546.5|2551|2547|2551|2547|2550.5|2546.5|1
1647609810000|2022-03-18 13:23:30|2550.8|2546.8|2550|2546|2550.8|2546.8|2550|2546|3
1647609820000|2022-03-18 13:23:40|2550.3|2546.3|2550.3|2546.3|2550.5|2546.5|2550.3|2546.3|1
1647609830000|2022-03-18 13:23:50|2550|2546|2550|2546|2550|2546|2550|2546|2
1647609840000|2022-03-18 13:24:00|||||||||1
1647609850000|2022-03-18 13:24:10|2549.3|2545.3|2549|2545|2549.3|2545.3|2549|2545|4
1647609860000|2022-03-18 13:24:20|||||||||18
1647609870000|2022-03-18 13:24:30|2548.8|2544.8|2548.3|2544.3|2548.8|2544.8|2548.3|2544.3|1
1647609880000|2022-03-18 13:24:40|2548|2544|2547.8|2543.8|2548|2544|2547.8|2543.8|0
1647609890000|2022-03-18 13:24:50|||||||||1
1647609900000|2022-03-18 13:25:00|2548|2544|2549.3|2545.3|2549.3|2545.3|2548|2544|9
1647609910000|2022-03-18 13:25:10|2549|2545|2549.3|2545.3|2549.3|2545.3|2549|2545|1
1647609920000|2022-03-18 13:25:20|2549|2545|2549|2545|2549|2545|2549|2545|0
1647609960000|2022-03-18 13:26:00|||||||||1
1647609990000|2022-03-18 13:26:30|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|0
1647610010000|2022-03-18 13:26:50|2549.8|2545.8|2550.8|2546.8|2550.8|2546.8|2549.8|2545.8|14
1647610020000|2022-03-18 13:27:00|2551|2547|2550.8|2546.8|2551|2547|2550.8|2546.8|5
1647610030000|2022-03-18 13:27:10|2551|2547|2551|2547|2551|2547|2551|2547|3
1647610040000|2022-03-18 13:27:20|||||||||4
1647610050000|2022-03-18 13:27:30|2550.5|2546.5|2550|2546|2550.5|2546.5|2550|2546|2
1647610060000|2022-03-18 13:27:40|||||||||3
1647610070000|2022-03-18 13:27:50|2549.8|2545.8|2549.5|2545.5|2549.8|2545.8|2549.5|2545.5|1
1647610080000|2022-03-18 13:28:00|2549.3|2545.3|2550|2546|2550|2546|2549|2545|4
1647610090000|2022-03-18 13:28:10|2549.8|2545.8|2549|2545|2549.8|2545.8|2549|2545|1
1647610100000|2022-03-18 13:28:20|2549.3|2545.3|2549|2545|2549.3|2545.3|2549|2545|1
1647610110000|2022-03-18 13:28:30|||||||||3
1647610130000|2022-03-18 13:28:50|||||||||1
1647610140000|2022-03-18 13:29:00|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|3
1647610150000|2022-03-18 13:29:10|||||||||1
1647610160000|2022-03-18 13:29:20|2548.3|2544.3|2548.8|2544.8|2548.8|2544.8|2548.3|2544.3|2
1647610170000|2022-03-18 13:29:30|2549|2545|2550|2546|2550|2546|2549|2545|11
1647610180000|2022-03-18 13:29:40|2549.8|2545.8|2549|2545|2549.8|2545.8|2549|2545|2
1647610190000|2022-03-18 13:29:50|||||||||2
1647610200000|2022-03-18 13:30:00|2548.3|2544.3|2548|2544|2548.8|2544.8|2548|2544|2
1647610230000|2022-03-18 13:30:30|2548.3|2544.3|2548|2544|2548.3|2544.3|2548|2544|7
1647610240000|2022-03-18 13:30:40|2548.5|2544.5|2548|2544|2548.5|2544.5|2548|2544|5
1647610250000|2022-03-18 13:30:50|2547.8|2543.8|2547.5|2543.5|2547.8|2543.8|2547.5|2543.5|6
1647610260000|2022-03-18 13:31:00|2547.3|2543.3|2546.8|2542.8|2547.3|2543.3|2546.8|2542.8|0
1647610280000|2022-03-18 13:31:20|||||||||11
1647610290000|2022-03-18 13:31:30|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|9
1647610310000|2022-03-18 13:31:50|2545.3|2541.3|2545|2541|2545.3|2541.3|2545|2541|1
1647610320000|2022-03-18 13:32:00|2544.8|2540.8|2544|2540|2544.8|2540.8|2544|2540|3
1647610330000|2022-03-18 13:32:10|2544.8|2540.8|2544.5|2540.5|2544.8|2540.8|2544.3|2540.3|5
1647610340000|2022-03-18 13:32:20|2544|2540|2544.3|2540.3|2544.3|2540.3|2544|2540|2
1647610350000|2022-03-18 13:32:30|2544|2540|2544|2540|2544|2540|2544|2540|0
1647610360000|2022-03-18 13:32:40|2543.8|2539.8|2545.3|2541.3|2545.3|2541.3|2543.8|2539.8|23
1647610370000|2022-03-18 13:32:50|2545|2541|2545|2541|2545.3|2541.3|2545|2541|3
1647610380000|2022-03-18 13:33:00|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|3
1647610390000|2022-03-18 13:33:10|2546|2542|2546.3|2542.3|2547|2543|2546|2542|8
1647610400000|2022-03-18 13:33:20|2546|2542|2546|2542|2546|2542|2546|2542|1
1647610410000|2022-03-18 13:33:30|||||||||1
1647610420000|2022-03-18 13:33:40|2546.8|2542.8|2547.3|2543.3|2547.8|2543.8|2546.8|2542.8|12
1647610430000|2022-03-18 13:33:50|2547|2543|2547|2543|2547|2543|2547|2543|2
1647610440000|2022-03-18 13:34:00|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|67
1647610450000|2022-03-18 13:34:10|2547.3|2543.3|2547.5|2543.5|2547.5|2543.5|2547.3|2543.3|3
1647610460000|2022-03-18 13:34:20|||||||||3
1647610470000|2022-03-18 13:34:30|2547|2543|2546.8|2542.8|2547|2543|2546.5|2542.5|3
1647610480000|2022-03-18 13:34:40|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|0
1647610500000|2022-03-18 13:35:00|2546.8|2542.8|2548|2544|2548|2544|2546.8|2542.8|10
1647610510000|2022-03-18 13:35:10|2548.3|2544.3|2549.3|2545.3|2549.5|2545.5|2548.3|2544.3|9
1647610520000|2022-03-18 13:35:20|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|0
1647610530000|2022-03-18 13:35:30|||||||||1
1647610540000|2022-03-18 13:35:40|2548|2544|2547.8|2543.8|2548|2544|2547.8|2543.8|4
1647610560000|2022-03-18 13:36:00|2547.5|2543.5|2547.8|2543.8|2547.8|2543.8|2547.5|2543.5|1
1647610580000|2022-03-18 13:36:20|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|13
1647610590000|2022-03-18 13:36:30|2550|2546|2551|2547|2551.5|2547.5|2550|2546|8
1647610600000|2022-03-18 13:36:40|2550.5|2546.5|2551.5|2547.5|2551.5|2547.5|2550.5|2546.5|2
1647610620000|2022-03-18 13:37:00|2551|2547|2551.5|2547.5|2551.5|2547.5|2551|2547|13
1647610640000|2022-03-18 13:37:20|||||||||4
1647610650000|2022-03-18 13:37:30|2553.5|2549.5|2554.3|2550.3|2554.3|2550.3|2553.5|2549.5|3
1647610680000|2022-03-18 13:38:00|2553.3|2549.3|2553|2549|2553.3|2549.3|2553|2549|8
1647610690000|2022-03-18 13:38:10|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|0
1647610700000|2022-03-18 13:38:20|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|0
1647610720000|2022-03-18 13:38:40|||||||||1
1647610740000|2022-03-18 13:39:00|2553.3|2549.3|2552.5|2548.5|2553.3|2549.3|2552.5|2548.5|2
1647610750000|2022-03-18 13:39:10|2552.3|2548.3|2551.8|2547.8|2552.3|2548.3|2551.8|2547.8|1
1647610760000|2022-03-18 13:39:20|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|0
1647610780000|2022-03-18 13:39:40|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|2
1647610790000|2022-03-18 13:39:50|2551.5|2547.5|2551.8|2547.8|2551.8|2547.8|2551.5|2547.5|0
1647610810000|2022-03-18 13:40:10|2552|2548|2551.8|2547.8|2552|2548|2551.8|2547.8|6
1647610820000|2022-03-18 13:40:20|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|2551.3|2547.3|0
1647610830000|2022-03-18 13:40:30|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|0
1647610840000|2022-03-18 13:40:40|2552|2548|2552|2548|2552|2548|2552|2548|1
1647610850000|2022-03-18 13:40:50|2552.3|2548.3|2554.5|2550.5|2554.5|2550.5|2552.3|2548.3|13
1647610880000|2022-03-18 13:41:20|2554.8|2550.8|2554.5|2550.5|2555|2551|2554.5|2550.5|4
1647610890000|2022-03-18 13:41:30|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|0
1647610900000|2022-03-18 13:41:40|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|5
1647610910000|2022-03-18 13:41:50|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|1
1647610930000|2022-03-18 13:42:10|2553.5|2549.5|2551.8|2547.8|2553.5|2549.5|2551.8|2547.8|2
1647610940000|2022-03-18 13:42:20|2552|2548|2552|2548|2552|2548|2552|2548|1
1647610950000|2022-03-18 13:42:30|2551.5|2547.5|2551.3|2547.3|2551.8|2547.8|2551.3|2547.3|1
1647610980000|2022-03-18 13:43:00|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|1
1647610990000|2022-03-18 13:43:10|2551|2547|2551|2547|2551|2547|2551|2547|0
1647611010000|2022-03-18 13:43:30|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|1
1647611020000|2022-03-18 13:43:40|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|5
1647611030000|2022-03-18 13:43:50|2550.3|2546.3|2550|2546|2550.3|2546.3|2550|2546|3
1647611040000|2022-03-18 13:44:00|2549.8|2545.8|2550|2546|2550|2546|2549.8|2545.8|2
1647611050000|2022-03-18 13:44:10|2549.8|2545.8|2550|2546|2550|2546|2549.8|2545.8|1
1647611060000|2022-03-18 13:44:20|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|0
1647611070000|2022-03-18 13:44:30|2550|2546|2550|2546|2550|2546|2550|2546|1
1647611080000|2022-03-18 13:44:40|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|0
1647611090000|2022-03-18 13:44:50|2549.5|2545.5|2549.3|2545.3|2549.5|2545.5|2549.3|2545.3|1
1647611100000|2022-03-18 13:45:00|2548.5|2544.5|2548.8|2544.8|2548.8|2544.8|2548.5|2544.5|4
1647611110000|2022-03-18 13:45:10|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|0
1647611140000|2022-03-18 13:45:40|2548.3|2544.3|2547.8|2543.8|2548.3|2544.3|2546.5|2542.5|17
1647611150000|2022-03-18 13:45:50|2547.5|2543.5|2548.3|2544.3|2548.3|2544.3|2547.3|2543.3|16
1647611170000|2022-03-18 13:46:10|||||||||2
1647611180000|2022-03-18 13:46:20|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2
1647611190000|2022-03-18 13:46:30|2547.3|2543.3|2546.8|2542.8|2547.3|2543.3|2546.8|2542.8|5
1647611220000|2022-03-18 13:47:00|||||||||1
1647611240000|2022-03-18 13:47:20|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|0
1647611250000|2022-03-18 13:47:30|2546.3|2542.3|2546.5|2542.5|2546.5|2542.5|2546.3|2542.3|1
1647611260000|2022-03-18 13:47:40|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|0
1647611300000|2022-03-18 13:48:20|2546.3|2542.3|2546.8|2542.8|2546.8|2542.8|2546.3|2542.3|0
1647611330000|2022-03-18 13:48:50|2546.5|2542.5|2546.3|2542.3|2546.5|2542.5|2546.3|2542.3|1
1647611340000|2022-03-18 13:49:00|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|0
1647611360000|2022-03-18 13:49:20|2547|2543|2547.3|2543.3|2547.3|2543.3|2547|2543|2
1647611370000|2022-03-18 13:49:30|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|3
1647611390000|2022-03-18 13:49:50|2547.3|2543.3|2547.8|2543.8|2548.3|2544.3|2546.5|2542.5|6
1647611400000|2022-03-18 13:50:00|||||||||2
1647611410000|2022-03-18 13:50:10|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|0
1647611430000|2022-03-18 13:50:30|2549.5|2545.5|2549.3|2545.3|2550.5|2546.5|2549.3|2545.3|13
1647611440000|2022-03-18 13:50:40|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1647611450000|2022-03-18 13:50:50|2550.3|2546.3|2550.5|2546.5|2550.8|2546.8|2550.3|2546.3|2
1647611460000|2022-03-18 13:51:00|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|0
1647611470000|2022-03-18 13:51:10|2551|2547|2551.5|2547.5|2551.5|2547.5|2551|2547|0
1647611490000|2022-03-18 13:51:30|||||||||24
1647611510000|2022-03-18 13:51:50|||||||||1
1647611530000|2022-03-18 13:52:10|2552.3|2548.3|2553.5|2549.5|2553.5|2549.5|2552.3|2548.3|3
1647611550000|2022-03-18 13:52:30|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|1
1647611560000|2022-03-18 13:52:40|2553.5|2549.5|2553.8|2549.8|2553.8|2549.8|2553.5|2549.5|1
1647611570000|2022-03-18 13:52:50|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|0
1647611580000|2022-03-18 13:53:00|2551|2547|2550.5|2546.5|2551.3|2547.3|2549.8|2545.8|10
1647611590000|2022-03-18 13:53:10|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|0
1647611600000|2022-03-18 13:53:20|||||||||1
1647611610000|2022-03-18 13:53:30|2550|2546|2550|2546|2550|2546|2550|2546|6
1647611640000|2022-03-18 13:54:00|||||||||29
1647611650000|2022-03-18 13:54:10|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|0
1647611660000|2022-03-18 13:54:20|2550.8|2546.8|2550.5|2546.5|2550.8|2546.8|2550.5|2546.5|2
1647611670000|2022-03-18 13:54:30|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|0
1647611680000|2022-03-18 13:54:40|2551.3|2547.3|2549.8|2545.8|2551.3|2547.3|2549.8|2545.8|19
1647611690000|2022-03-18 13:54:50|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|11
1647611700000|2022-03-18 13:55:00|2550.3|2546.3|2549.8|2545.8|2550.8|2546.8|2549.5|2545.5|21
1647611710000|2022-03-18 13:55:10|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|16
1647611730000|2022-03-18 13:55:30|2549|2545|2549.3|2545.3|2549.3|2545.3|2549|2545|2
1647611740000|2022-03-18 13:55:40|||||||||1
1647611760000|2022-03-18 13:56:00|||||||||3
1647611770000|2022-03-18 13:56:10|2548.5|2544.5|2547.8|2543.8|2548.5|2544.5|2547.5|2543.5|264
1647611800000|2022-03-18 13:56:40|||||||||3
1647611810000|2022-03-18 13:56:50|||||||||1
1647611820000|2022-03-18 13:57:00|2548.8|2544.8|2549.1|2545.1|2549.3|2545.3|2548.8|2544.8|16
1647611830000|2022-03-18 13:57:10|||||||||2
1647611840000|2022-03-18 13:57:20|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|1
1647611850000|2022-03-18 13:57:30|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|0
1647611860000|2022-03-18 13:57:40|||||||||1
1647611870000|2022-03-18 13:57:50|||||||||8
1647611890000|2022-03-18 13:58:10|2548.1|2544.1|2548.3|2544.3|2548.3|2544.3|2548.1|2544.1|13
1647611910000|2022-03-18 13:58:30|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|0
1647611920000|2022-03-18 13:58:40|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|0
1647611930000|2022-03-18 13:58:50|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2
1647611940000|2022-03-18 13:59:00|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|1
1647611950000|2022-03-18 13:59:10|2547.6|2543.6|2547.1|2543.1|2547.6|2543.6|2547.1|2543.1|0
1647611980000|2022-03-18 13:59:40|2546.8|2542.8|2546.3|2542.3|2546.8|2542.8|2546.3|2542.3|3
1647612000000|2022-03-18 14:00:00|2546.1|2542.1|2544.1|2540.1|2546.1|2542.1|2544.1|2540.1|14
1647612020000|2022-03-18 14:00:20|||||||||2
1647612040000|2022-03-18 14:00:40|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|0
1647612060000|2022-03-18 14:01:00|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|8
1647612070000|2022-03-18 14:01:10|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|2542.8|2538.8|1
1647612110000|2022-03-18 14:01:50|||||||||1
1647612120000|2022-03-18 14:02:00|2543.1|2539.1|2543.8|2539.8|2543.8|2539.8|2543.1|2539.1|4
1647612130000|2022-03-18 14:02:10|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|0
1647612150000|2022-03-18 14:02:30|||||||||1
1647612190000|2022-03-18 14:03:10|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|5
1647612220000|2022-03-18 14:03:40|2545.1|2541.1|2545.1|2541.1|2546.1|2542.1|2545.1|2541.1|2
1647612240000|2022-03-18 14:04:00|||||||||1
1647612290000|2022-03-18 14:04:50|||||||||1
1647612330000|2022-03-18 14:05:30|2543.8|2539.8|2543.1|2539.1|2543.8|2539.8|2543.1|2539.1|14
1647612340000|2022-03-18 14:05:40|2542.8|2538.8|2542.6|2538.6|2542.8|2538.8|2542.3|2538.3|3
1647612350000|2022-03-18 14:05:50|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|0
1647612370000|2022-03-18 14:06:10|2542.8|2538.8|2543.3|2539.3|2543.3|2539.3|2542.8|2538.8|16
1647612390000|2022-03-18 14:06:30|2545.8|2541.8|2544.3|2540.3|2546.3|2542.3|2544.1|2540.1|42
1647612400000|2022-03-18 14:06:40|2544.1|2540.1|2544.3|2540.3|2544.3|2540.3|2544.1|2540.1|0
1647612410000|2022-03-18 14:06:50|2544.1|2540.1|2544.1|2540.1|2544.3|2540.3|2544.1|2540.1|1
1647612430000|2022-03-18 14:07:10|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|1
1647612450000|2022-03-18 14:07:30|||||||||11
1647612470000|2022-03-18 14:07:50|||||||||1
1647612510000|2022-03-18 14:08:30|2545.8|2541.8|2544.1|2540.1|2546.1|2542.1|2544.1|2540.1|11
1647612520000|2022-03-18 14:08:40|||||||||2
1647612540000|2022-03-18 14:09:00|||||||||2
1647612550000|2022-03-18 14:09:10|||||||||1
1647612560000|2022-03-18 14:09:20|||||||||1
1647612580000|2022-03-18 14:09:40|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|0
1647612600000|2022-03-18 14:10:00|2542.8|2538.8|2542.3|2538.3|2542.8|2538.8|2542.3|2538.3|4
1647612610000|2022-03-18 14:10:10|2542.5|2538.5|2542.8|2538.8|2542.8|2538.8|2542.5|2538.5|0
1647612630000|2022-03-18 14:10:30|2542.6|2538.6|2542.8|2538.8|2542.8|2538.8|2542.1|2538.1|5
1647612650000|2022-03-18 14:10:50|||||||||7
1647612660000|2022-03-18 14:11:00|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|1
1647612670000|2022-03-18 14:11:10|2542.8|2538.8|2542.3|2538.3|2542.8|2538.8|2542.3|2538.3|12
1647612690000|2022-03-18 14:11:30|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|1
1647612720000|2022-03-18 14:12:00|||||||||1
1647612730000|2022-03-18 14:12:10|||||||||1
1647612750000|2022-03-18 14:12:30|||||||||1
1647612770000|2022-03-18 14:12:50|2541.3|2537.3|2541.1|2537.1|2541.3|2537.3|2541.1|2537.1|4
1647612780000|2022-03-18 14:13:00|||||||||10
1647612790000|2022-03-18 14:13:10|||||||||2
1647612810000|2022-03-18 14:13:30|2542.6|2538.6|2541.5|2537.5|2542.6|2538.6|2541.1|2537.1|21
1647612820000|2022-03-18 14:13:40|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|5
1647612830000|2022-03-18 14:13:50|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2
1647612840000|2022-03-18 14:14:00|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|1
1647612850000|2022-03-18 14:14:10|||||||||35
1647612860000|2022-03-18 14:14:20|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|8
1647612900000|2022-03-18 14:15:00|2541.1|2537.1|2542.1|2538.1|2542.1|2538.1|2541.1|2537.1|5
1647612910000|2022-03-18 14:15:10|||||||||9
1647612920000|2022-03-18 14:15:20|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2
1647612930000|2022-03-18 14:15:30|2541.3|2537.3|2541.8|2537.8|2541.8|2537.8|2541.3|2537.3|7
1647612950000|2022-03-18 14:15:50|||||||||1
1647612960000|2022-03-18 14:16:00|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|1
1647612970000|2022-03-18 14:16:10|2541.5|2537.5|2541.8|2537.8|2541.8|2537.8|2541.5|2537.5|0
1647612990000|2022-03-18 14:16:30|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|3
1647613000000|2022-03-18 14:16:40|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|0
1647613010000|2022-03-18 14:16:50|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|3
1647613020000|2022-03-18 14:17:00|||||||||1
1647613060000|2022-03-18 14:17:40|||||||||3
1647613070000|2022-03-18 14:17:50|2543.3|2539.3|2545.1|2541.1|2546.1|2542.1|2543.3|2539.3|38
1647613080000|2022-03-18 14:18:00|2545.6|2541.6|2546.8|2542.8|2546.8|2542.8|2545.6|2541.6|6
1647613090000|2022-03-18 14:18:10|2547.8|2543.8|2548.3|2544.3|2548.3|2544.3|2547.8|2543.8|15
1647613100000|2022-03-18 14:18:20|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2548.1|2544.1|2
1647613110000|2022-03-18 14:18:30|2547.8|2543.8|2546.8|2542.8|2547.8|2543.8|2546.8|2542.8|5
1647613120000|2022-03-18 14:18:40|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|1
1647613130000|2022-03-18 14:18:50|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|1
1647613140000|2022-03-18 14:19:00|2547.1|2543.1|2544.8|2540.8|2547.1|2543.1|2544.8|2540.8|7
1647613150000|2022-03-18 14:19:10|||||||||4
1647613170000|2022-03-18 14:19:30|||||||||2
1647613190000|2022-03-18 14:19:50|||||||||1
1647613200000|2022-03-18 14:20:00|2546.3|2542.3|2546.3|2542.3|2547.1|2543.1|2546.3|2542.3|3
1647613230000|2022-03-18 14:20:30|2546.1|2542.1|2545.3|2541.3|2546.1|2542.1|2545.3|2541.3|1
1647613240000|2022-03-18 14:20:40|||||||||3
1647613250000|2022-03-18 14:20:50|2545.1|2541.1|2545.3|2541.3|2545.3|2541.3|2545.1|2541.1|0
1647613260000|2022-03-18 14:21:00|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|1
1647613270000|2022-03-18 14:21:10|2544.3|2540.3|2544.1|2540.1|2544.3|2540.3|2544.1|2540.1|2
1647613280000|2022-03-18 14:21:20|2543.8|2539.8|2541.8|2537.8|2543.8|2539.8|2541.8|2537.8|12
1647613290000|2022-03-18 14:21:30|2541.3|2537.3|2541.6|2537.6|2541.6|2537.6|2541.1|2537.1|8
1647613320000|2022-03-18 14:22:00|2541.3|2537.3|2541.1|2537.1|2541.3|2537.3|2541.1|2537.1|1
1647613330000|2022-03-18 14:22:10|||||||||2
1647613340000|2022-03-18 14:22:20|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|10
1647613350000|2022-03-18 14:22:30|2543.6|2539.6|2542.1|2538.1|2543.6|2539.6|2542.1|2538.1|10
1647613370000|2022-03-18 14:22:50|2543.1|2539.1|2542.8|2538.8|2543.1|2539.1|2542.8|2538.8|5
1647613380000|2022-03-18 14:23:00|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2541.1|2537.1|5
1647613410000|2022-03-18 14:23:30|2543.1|2539.1|2543.1|2539.1|2543.3|2539.3|2543.1|2539.1|5
1647613430000|2022-03-18 14:23:50|||||||||1
1647613440000|2022-03-18 14:24:00|2543.3|2539.3|2544.3|2540.3|2544.8|2540.8|2543.3|2539.3|2
1647613450000|2022-03-18 14:24:10|2545.3|2541.3|2548.1|2544.1|2548.1|2544.1|2545.3|2541.3|13
1647613470000|2022-03-18 14:24:30|2547.8|2543.8|2548.3|2544.3|2548.6|2544.6|2547.8|2543.8|6
1647613480000|2022-03-18 14:24:40|2547.1|2543.1|2551.1|2547.1|2551.3|2547.3|2547.1|2543.1|7
1647613490000|2022-03-18 14:24:50|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|1
1647613500000|2022-03-18 14:25:00|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2549.8|2545.8|3
1647613520000|2022-03-18 14:25:20|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|3
1647613530000|2022-03-18 14:25:30|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|0
1647613550000|2022-03-18 14:25:50|||||||||1
1647613570000|2022-03-18 14:26:10|||||||||3
1647613580000|2022-03-18 14:26:20|||||||||1
1647613620000|2022-03-18 14:27:00|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|9
1647613630000|2022-03-18 14:27:10|2550.8|2546.8|2550.8|2546.8|2551.1|2547.1|2550.1|2546.1|14
1647613660000|2022-03-18 14:27:40|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|1
1647613680000|2022-03-18 14:28:00|||||||||4
1647613690000|2022-03-18 14:28:10|||||||||1
1647613700000|2022-03-18 14:28:20|||||||||3
1647613710000|2022-03-18 14:28:30|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|4
1647613720000|2022-03-18 14:28:40|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|11
1647613740000|2022-03-18 14:29:00|||||||||2
1647613750000|2022-03-18 14:29:10|||||||||4
1647613760000|2022-03-18 14:29:20|2552.6|2548.6|2552.8|2548.8|2552.8|2548.8|2552.1|2548.1|3
1647613770000|2022-03-18 14:29:30|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|5
1647613780000|2022-03-18 14:29:40|2551.8|2547.8|2551.6|2547.6|2551.8|2547.8|2551.6|2547.6|0
1647613790000|2022-03-18 14:29:50|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|3
1647613800000|2022-03-18 14:30:00|2551.3|2547.3|2550.8|2546.8|2551.3|2547.3|2550.8|2546.8|1
1647613820000|2022-03-18 14:30:20|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|0
1647613840000|2022-03-18 14:30:40|2549.6|2545.6|2547.8|2543.8|2549.6|2545.6|2547.8|2543.8|7
1647613850000|2022-03-18 14:30:50|2548.3|2544.3|2548.1|2544.1|2548.3|2544.3|2548.1|2544.1|9
1647613860000|2022-03-18 14:31:00|2547.8|2543.8|2547.1|2543.1|2547.8|2543.8|2547.1|2543.1|1
1647613870000|2022-03-18 14:31:10|2546.8|2542.8|2549.1|2545.1|2549.1|2545.1|2546.8|2542.8|11
1647613880000|2022-03-18 14:31:20|2549.3|2545.3|2551.1|2547.1|2551.1|2547.1|2549.3|2545.3|0
1647613890000|2022-03-18 14:31:30|2550.6|2546.6|2549.8|2545.8|2550.6|2546.6|2549.8|2545.8|10
1647613900000|2022-03-18 14:31:40|||||||||3
1647613910000|2022-03-18 14:31:50|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|0
1647613930000|2022-03-18 14:32:10|||||||||1
1647613940000|2022-03-18 14:32:20|||||||||1
1647613950000|2022-03-18 14:32:30|2549.8|2545.8|2549.1|2545.1|2549.8|2545.8|2549.1|2545.1|4
1647613960000|2022-03-18 14:32:40|||||||||1
1647613970000|2022-03-18 14:32:50|2548.8|2544.8|2548.6|2544.6|2548.8|2544.8|2548.6|2544.6|2
1647613980000|2022-03-18 14:33:00|2548.3|2544.3|2548.1|2544.1|2548.3|2544.3|2548.1|2544.1|1
1647613990000|2022-03-18 14:33:10|2547.3|2543.3|2546.8|2542.8|2547.3|2543.3|2546.6|2542.6|5
1647614000000|2022-03-18 14:33:20|2547.1|2543.1|2547.3|2543.3|2547.3|2543.3|2547.1|2543.1|2
1647614020000|2022-03-18 14:33:40|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|0
1647614030000|2022-03-18 14:33:50|||||||||1
1647614040000|2022-03-18 14:34:00|2546.8|2542.8|2546.6|2542.6|2547.1|2543.1|2546.3|2542.3|4
1647614050000|2022-03-18 14:34:10|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|0
1647614070000|2022-03-18 14:34:30|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|0
1647614080000|2022-03-18 14:34:40|||||||||3
1647614100000|2022-03-18 14:35:00|2546.8|2542.8|2546.6|2542.6|2546.8|2542.8|2546.6|2542.6|3
1647614110000|2022-03-18 14:35:10|2546.8|2542.8|2547.1|2543.1|2547.1|2543.1|2546.8|2542.8|5
1647614120000|2022-03-18 14:35:20|||||||||1
1647614140000|2022-03-18 14:35:40|2549.1|2545.1|2550.8|2546.8|2551.1|2547.1|2549.1|2545.1|8
1647614150000|2022-03-18 14:35:50|2551.1|2547.1|2550.3|2546.3|2551.3|2547.3|2550.3|2546.3|13
1647614160000|2022-03-18 14:36:00|2549.1|2545.1|2549.8|2545.8|2549.8|2545.8|2549.1|2545.1|20
1647614170000|2022-03-18 14:36:10|2549.6|2545.6|2550.3|2546.3|2550.3|2546.3|2549.6|2545.6|3
1647614180000|2022-03-18 14:36:20|2550.1|2546.1|2550.6|2546.6|2550.6|2546.6|2550.1|2546.1|3
1647614190000|2022-03-18 14:36:30|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2
1647614220000|2022-03-18 14:37:00|2550.8|2546.8|2551.1|2547.1|2551.1|2547.1|2550.8|2546.8|5
1647614250000|2022-03-18 14:37:30|2551.6|2547.6|2552.8|2548.8|2553.1|2549.1|2551.6|2547.6|7
1647614260000|2022-03-18 14:37:40|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|5
1647614280000|2022-03-18 14:38:00|||||||||7
1647614310000|2022-03-18 14:38:30|2552.1|2548.1|2550.8|2546.8|2552.1|2548.1|2550.3|2546.3|24
1647614320000|2022-03-18 14:38:40|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|5
1647614330000|2022-03-18 14:38:50|||||||||3
1647614340000|2022-03-18 14:39:00|2551.8|2547.8|2552.3|2548.3|2552.3|2548.3|2551.8|2547.8|32
1647614360000|2022-03-18 14:39:20|2552.6|2548.6|2552.3|2548.3|2552.6|2548.6|2552.3|2548.3|1
1647614380000|2022-03-18 14:39:40|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|4
1647614390000|2022-03-18 14:39:50|||||||||4
1647614400000|2022-03-18 14:40:00|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|9
1647614410000|2022-03-18 14:40:10|||||||||2
1647614430000|2022-03-18 14:40:30|2552.3|2548.3|2552.6|2548.6|2552.6|2548.6|2552.3|2548.3|2
1647614460000|2022-03-18 14:41:00|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|4
1647614480000|2022-03-18 14:41:20|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|6
1647614500000|2022-03-18 14:41:40|2553.1|2549.1|2553.3|2549.3|2553.3|2549.3|2553.1|2549.1|23
1647614520000|2022-03-18 14:42:00|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|3
1647614530000|2022-03-18 14:42:10|||||||||1
1647614540000|2022-03-18 14:42:20|||||||||1
1647614550000|2022-03-18 14:42:30|||||||||1
1647614570000|2022-03-18 14:42:50|||||||||6
1647614580000|2022-03-18 14:43:00|||||||||1
1647614600000|2022-03-18 14:43:20|||||||||2
1647614630000|2022-03-18 14:43:50|||||||||2
1647614640000|2022-03-18 14:44:00|2552.8|2548.8|2552.1|2548.1|2552.8|2548.8|2552.1|2548.1|12
1647614650000|2022-03-18 14:44:10|2551.6|2547.6|2551.1|2547.1|2551.6|2547.6|2551.1|2547.1|9
1647614670000|2022-03-18 14:44:30|||||||||1
1647614680000|2022-03-18 14:44:40|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2
1647614690000|2022-03-18 14:44:50|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|1
1647614700000|2022-03-18 14:45:00|2549.8|2545.8|2549.3|2545.3|2549.8|2545.8|2549.1|2545.1|9
1647614710000|2022-03-18 14:45:10|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|0
1647614720000|2022-03-18 14:45:20|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|3
1647614750000|2022-03-18 14:45:50|2549.1|2545.1|2549.3|2545.3|2549.3|2545.3|2549.1|2545.1|0
1647614760000|2022-03-18 14:46:00|2549.6|2545.6|2549.8|2545.8|2549.8|2545.8|2549.6|2545.6|1
1647614790000|2022-03-18 14:46:30|||||||||1
1647614800000|2022-03-18 14:46:40|||||||||4
1647614810000|2022-03-18 14:46:50|||||||||1
1647614820000|2022-03-18 14:47:00|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2
1647614830000|2022-03-18 14:47:10|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|0
1647614840000|2022-03-18 14:47:20|||||||||4
1647614850000|2022-03-18 14:47:30|||||||||12
1647614870000|2022-03-18 14:47:50|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|12
1647614880000|2022-03-18 14:48:00|||||||||3
1647614890000|2022-03-18 14:48:10|2548.1|2544.1|2549.8|2545.8|2549.8|2545.8|2548.1|2544.1|21
1647614900000|2022-03-18 14:48:20|2550.1|2546.1|2551.1|2547.1|2551.1|2547.1|2550.1|2546.1|1
1647614920000|2022-03-18 14:48:40|||||||||1
1647614950000|2022-03-18 14:49:10|||||||||1
1647614960000|2022-03-18 14:49:20|||||||||3
1647614980000|2022-03-18 14:49:40|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2
1647614990000|2022-03-18 14:49:50|2550.1|2546.1|2549.3|2545.3|2550.1|2546.1|2549.3|2545.3|1
1647615000000|2022-03-18 14:50:00|2548.8|2544.8|2548.6|2544.6|2548.8|2544.8|2548.6|2544.6|4
1647615010000|2022-03-18 14:50:10|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2
1647615020000|2022-03-18 14:50:20|2549.1|2545.1|2548.8|2544.8|2549.1|2545.1|2548.8|2544.8|0
1647615030000|2022-03-18 14:50:30|2549.1|2545.1|2549.3|2545.3|2549.3|2545.3|2549.1|2545.1|6
1647615050000|2022-03-18 14:50:50|||||||||2
1647615060000|2022-03-18 14:51:00|||||||||4
1647615120000|2022-03-18 14:52:00|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|3
1647615130000|2022-03-18 14:52:10|||||||||3
1647615150000|2022-03-18 14:52:30|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|1
1647615180000|2022-03-18 14:53:00|||||||||1
1647615190000|2022-03-18 14:53:10|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|0
1647615200000|2022-03-18 14:53:20|2551.3|2547.3|2553.1|2549.1|2553.1|2549.1|2551.3|2547.3|40
1647615210000|2022-03-18 14:53:30|||||||||3
1647615230000|2022-03-18 14:53:50|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|3
1647615240000|2022-03-18 14:54:00|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|0
1647615250000|2022-03-18 14:54:10|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|0
1647615270000|2022-03-18 14:54:30|||||||||4
1647615280000|2022-03-18 14:54:40|||||||||1
1647615290000|2022-03-18 14:54:50|||||||||4
1647615300000|2022-03-18 14:55:00|||||||||1
1647615310000|2022-03-18 14:55:10|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|0
1647615350000|2022-03-18 14:55:50|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|13
1647615370000|2022-03-18 14:56:10|||||||||3
1647615380000|2022-03-18 14:56:20|||||||||3
1647615410000|2022-03-18 14:56:50|2554.3|2550.3|2554.6|2550.6|2554.6|2550.6|2554.3|2550.3|71
1647615420000|2022-03-18 14:57:00|||||||||11
1647615450000|2022-03-18 14:57:30|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2553.3|2549.3|14
1647615460000|2022-03-18 14:57:40|||||||||1
1647615480000|2022-03-18 14:58:00|2553.3|2549.3|2552.8|2548.8|2553.3|2549.3|2552.8|2548.8|1
1647615490000|2022-03-18 14:58:10|||||||||2
1647615500000|2022-03-18 14:58:20|||||||||4
1647615530000|2022-03-18 14:58:50|||||||||2
1647615540000|2022-03-18 14:59:00|||||||||2
1647615580000|2022-03-18 14:59:40|2551.8|2547.8|2552.3|2548.3|2552.3|2548.3|2551.8|2547.8|5
1647615600000|2022-03-18 15:00:00|2552.6|2548.6|2553.6|2549.6|2553.6|2549.6|2552.1|2548.1|9
1647615610000|2022-03-18 15:00:10|2553.8|2549.8|2553.6|2549.6|2553.8|2549.8|2553.6|2549.6|4
1647615620000|2022-03-18 15:00:20|2554.1|2550.1|2553.6|2549.6|2554.6|2550.6|2553.6|2549.6|7
1647615640000|2022-03-18 15:00:40|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|0
1647615660000|2022-03-18 15:01:00|2551.6|2547.6|2550.8|2546.8|2551.6|2547.6|2550.8|2546.8|15
1647615670000|2022-03-18 15:01:10|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|1
1647615700000|2022-03-18 15:01:40|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|0
1647615710000|2022-03-18 15:01:50|2551.1|2547.1|2551.6|2547.6|2551.6|2547.6|2551.1|2547.1|1
1647615720000|2022-03-18 15:02:00|2551.1|2547.1|2550.6|2546.6|2551.1|2547.1|2550.6|2546.6|3
1647615730000|2022-03-18 15:02:10|||||||||1
1647615760000|2022-03-18 15:02:40|2550.1|2546.1|2549.6|2545.6|2550.1|2546.1|2549.6|2545.6|11
1647615780000|2022-03-18 15:03:00|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|1
1647615790000|2022-03-18 15:03:10|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|0
1647615800000|2022-03-18 15:03:20|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|9
1647615820000|2022-03-18 15:03:40|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|0
1647615840000|2022-03-18 15:04:00|2550.1|2546.1|2549.6|2545.6|2550.1|2546.1|2549.6|2545.6|8
1647615890000|2022-03-18 15:04:50|2549.1|2545.1|2548.8|2544.8|2549.1|2545.1|2548.8|2544.8|4
1647615900000|2022-03-18 15:05:00|||||||||2
1647615910000|2022-03-18 15:05:10|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2
1647615960000|2022-03-18 15:06:00|2548.8|2544.8|2548.6|2544.6|2548.8|2544.8|2548.6|2544.6|1
1647615980000|2022-03-18 15:06:20|||||||||1
1647615990000|2022-03-18 15:06:30|||||||||3
1647616000000|2022-03-18 15:06:40|2549.6|2545.6|2551.6|2547.6|2551.6|2547.6|2549.6|2545.6|4
1647616010000|2022-03-18 15:06:50|2551.8|2547.8|2552.3|2548.3|2552.3|2548.3|2551.8|2547.8|3
1647616030000|2022-03-18 15:07:10|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|2551.8|2547.8|0
1647616050000|2022-03-18 15:07:30|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|1
1647616080000|2022-03-18 15:08:00|||||||||3
1647616090000|2022-03-18 15:08:10|2550.6|2546.6|2550.3|2546.3|2550.6|2546.6|2549.6|2545.6|19
1647616110000|2022-03-18 15:08:30|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|2549.8|2545.8|0
1647616130000|2022-03-18 15:08:50|2549.6|2545.6|2549.8|2545.8|2549.8|2545.8|2549.6|2545.6|1
1647616140000|2022-03-18 15:09:00|2550.1|2546.1|2550.3|2546.3|2550.3|2546.3|2549.8|2545.8|1
1647616150000|2022-03-18 15:09:10|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|0
1647616170000|2022-03-18 15:09:30|||||||||3
1647616200000|2022-03-18 15:10:00|2551.6|2547.6|2553.6|2549.6|2553.8|2549.8|2551.6|2547.6|27
1647616210000|2022-03-18 15:10:10|2552.8|2548.8|2552.6|2548.6|2552.8|2548.8|2552.3|2548.3|5
1647616230000|2022-03-18 15:10:30|2552.3|2548.3|2550.8|2546.8|2552.6|2548.6|2550.8|2546.8|6
1647616240000|2022-03-18 15:10:40|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|0
1647616250000|2022-03-18 15:10:50|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|4
1647616260000|2022-03-18 15:11:00|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|3
1647616290000|2022-03-18 15:11:30|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|7
1647616340000|2022-03-18 15:12:20|||||||||3
1647616350000|2022-03-18 15:12:30|2552.8|2548.8|2553.6|2549.6|2554.3|2550.3|2552.8|2548.8|14
1647616370000|2022-03-18 15:12:50|2552.6|2548.6|2552.1|2548.1|2552.6|2548.6|2552.1|2548.1|5
1647616380000|2022-03-18 15:13:00|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1647616390000|2022-03-18 15:13:10|2551.3|2547.3|2549.6|2545.6|2551.3|2547.3|2549.6|2545.6|9
1647616400000|2022-03-18 15:13:20|2550.1|2546.1|2549.8|2545.8|2550.1|2546.1|2549.8|2545.8|5
1647616430000|2022-03-18 15:13:50|||||||||2
1647616440000|2022-03-18 15:14:00|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|1
1647616510000|2022-03-18 15:15:10|||||||||3
1647616560000|2022-03-18 15:16:00|||||||||1
1647616580000|2022-03-18 15:16:20|2549.8|2545.8|2551.8|2547.8|2552.6|2548.6|2549.8|2545.8|11
1647616590000|2022-03-18 15:16:30|2551.6|2547.6|2551.8|2547.8|2551.8|2547.8|2551.6|2547.6|1
1647616600000|2022-03-18 15:16:40|2552.3|2548.3|2552.8|2548.8|2552.8|2548.8|2552.3|2548.3|8
1647616630000|2022-03-18 15:17:10|||||||||3
1647616640000|2022-03-18 15:17:20|2552.6|2548.6|2552.8|2548.8|2552.8|2548.8|2552.6|2548.6|5
1647616650000|2022-03-18 15:17:30|2552.6|2548.6|2552.8|2548.8|2552.8|2548.8|2552.6|2548.6|3
1647616660000|2022-03-18 15:17:40|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|1
1647616670000|2022-03-18 15:17:50|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|1
1647616680000|2022-03-18 15:18:00|2553.4|2549.4|2553.8|2549.8|2554.6|2550.6|2553.4|2549.4|14
1647616690000|2022-03-18 15:18:10|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|3
1647616700000|2022-03-18 15:18:20|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|13
1647616710000|2022-03-18 15:18:30|2554.6|2550.6|2553.8|2549.8|2554.6|2550.6|2553.8|2549.8|18
1647616720000|2022-03-18 15:18:40|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|0
1647616740000|2022-03-18 15:19:00|||||||||3
1647616760000|2022-03-18 15:19:20|||||||||4
1647616790000|2022-03-18 15:19:50|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|1
1647616800000|2022-03-18 15:20:00|2554.6|2550.6|2554.8|2550.8|2554.8|2550.8|2554.6|2550.6|4
1647616820000|2022-03-18 15:20:20|||||||||1
1647616840000|2022-03-18 15:20:40|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|5
1647616850000|2022-03-18 15:20:50|||||||||1
1647616860000|2022-03-18 15:21:00|||||||||1
1647616880000|2022-03-18 15:21:20|||||||||1
1647616890000|2022-03-18 15:21:30|||||||||1
1647616900000|2022-03-18 15:21:40|||||||||1
1647616910000|2022-03-18 15:21:50|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|7
1647616920000|2022-03-18 15:22:00|||||||||1
1647616930000|2022-03-18 15:22:10|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|3
1647616940000|2022-03-18 15:22:20|2553.6|2549.6|2553.3|2549.3|2553.6|2549.6|2552.6|2548.6|6
1647616980000|2022-03-18 15:23:00|2553.6|2549.6|2555.3|2551.3|2555.3|2551.3|2553.6|2549.6|11
1647616990000|2022-03-18 15:23:10|2555.1|2551.1|2555.3|2551.3|2555.3|2551.3|2554.8|2550.8|3
1647617000000|2022-03-18 15:23:20|2555.1|2551.1|2554.8|2550.8|2555.1|2551.1|2554.8|2550.8|0
1647617010000|2022-03-18 15:23:30|2554.6|2550.6|2553.6|2549.6|2554.6|2550.6|2553.6|2549.6|6
1647617020000|2022-03-18 15:23:40|2553.1|2549.1|2551.8|2547.8|2553.1|2549.1|2551.8|2547.8|2
1647617040000|2022-03-18 15:24:00|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1647617080000|2022-03-18 15:24:40|||||||||3
1647617100000|2022-03-18 15:25:00|2551.1|2547.1|2551.6|2547.6|2551.6|2547.6|2551.1|2547.1|4
1647617120000|2022-03-18 15:25:20|||||||||1
1647617130000|2022-03-18 15:25:30|||||||||2
1647617140000|2022-03-18 15:25:40|||||||||2
1647617180000|2022-03-18 15:26:20|||||||||3
1647617220000|2022-03-18 15:27:00|2553.6|2549.6|2553.6|2549.6|2554.1|2550.1|2553.6|2549.6|5
1647617230000|2022-03-18 15:27:10|2554.3|2550.3|2555.6|2551.6|2555.6|2551.6|2554.3|2550.3|11
1647617240000|2022-03-18 15:27:20|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|4
1647617250000|2022-03-18 15:27:30|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|3
1647617270000|2022-03-18 15:27:50|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|5
1647617280000|2022-03-18 15:28:00|2555.8|2551.8|2556.3|2552.3|2556.3|2552.3|2555.8|2551.8|5
1647617330000|2022-03-18 15:28:50|||||||||1
1647617390000|2022-03-18 15:29:50|||||||||1
1647617400000|2022-03-18 15:30:00|||||||||3
1647617430000|2022-03-18 15:30:30|2556.1|2552.1|2553.1|2549.1|2556.1|2552.1|2553.1|2549.1|10
1647617440000|2022-03-18 15:30:40|2552.9|2548.9|2552.8|2548.8|2553.3|2549.3|2552.6|2548.6|9
1647617450000|2022-03-18 15:30:50|2553.3|2549.3|2552.6|2548.6|2553.3|2549.3|2552.6|2548.6|2
1647617460000|2022-03-18 15:31:00|||||||||5
1647617490000|2022-03-18 15:31:30|||||||||3
1647617500000|2022-03-18 15:31:40|||||||||1
1647617520000|2022-03-18 15:32:00|2552.9|2548.9|2554.6|2550.6|2555.6|2551.6|2552.9|2548.9|4
1647617530000|2022-03-18 15:32:10|||||||||3
1647617540000|2022-03-18 15:32:20|||||||||3
1647617550000|2022-03-18 15:32:30|||||||||2
1647617560000|2022-03-18 15:32:40|2555.1|2551.1|2555.6|2551.6|2555.6|2551.6|2555.1|2551.1|10
1647617570000|2022-03-18 15:32:50|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|12
1647617580000|2022-03-18 15:33:00|2554.1|2550.1|2553.6|2549.6|2554.8|2550.8|2553.6|2549.6|8
1647617590000|2022-03-18 15:33:10|2553.3|2549.3|2553.3|2549.3|2553.6|2549.6|2553.3|2549.3|7
1647617600000|2022-03-18 15:33:20|||||||||1
1647617610000|2022-03-18 15:33:30|||||||||3
1647617620000|2022-03-18 15:33:40|||||||||11
1647617630000|2022-03-18 15:33:50|||||||||5
1647617640000|2022-03-18 15:34:00|||||||||2
1647617650000|2022-03-18 15:34:10|||||||||4
1647617660000|2022-03-18 15:34:20|||||||||1
1647617670000|2022-03-18 15:34:30|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|24
1647617680000|2022-03-18 15:34:40|2552.8|2548.8|2551.6|2547.6|2552.8|2548.8|2551.6|2547.6|6
1647617690000|2022-03-18 15:34:50|2551.8|2547.8|2551.6|2547.6|2551.8|2547.8|2551.6|2547.6|3
1647617700000|2022-03-18 15:35:00|2552.1|2548.1|2553.6|2549.6|2553.8|2549.8|2552.1|2548.1|3
1647617710000|2022-03-18 15:35:10|2553.9|2549.9|2554.3|2550.3|2554.3|2550.3|2553.9|2549.9|8
1647617720000|2022-03-18 15:35:20|||||||||5
1647617730000|2022-03-18 15:35:30|||||||||3
1647617740000|2022-03-18 15:35:40|2553.8|2549.8|2553.6|2549.6|2553.8|2549.8|2553.6|2549.6|4
1647617750000|2022-03-18 15:35:50|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2552.1|2548.1|7
1647617760000|2022-03-18 15:36:00|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|0
1647617770000|2022-03-18 15:36:10|||||||||2
1647617810000|2022-03-18 15:36:50|2553.8|2549.8|2554.3|2550.3|2554.3|2550.3|2553.8|2549.8|5
1647617820000|2022-03-18 15:37:00|2554.8|2550.8|2554.8|2550.8|2555.3|2551.3|2554.6|2550.6|10
1647617830000|2022-03-18 15:37:10|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|0
1647617840000|2022-03-18 15:37:20|||||||||3
1647617860000|2022-03-18 15:37:40|2555.1|2551.1|2555.3|2551.3|2555.6|2551.6|2555.1|2551.1|2
1647617870000|2022-03-18 15:37:50|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2
1647617880000|2022-03-18 15:38:00|2555.3|2551.3|2555.6|2551.6|2555.6|2551.6|2555.3|2551.3|2
1647617890000|2022-03-18 15:38:10|2555.3|2551.3|2555.6|2551.6|2555.6|2551.6|2555.3|2551.3|3
1647617900000|2022-03-18 15:38:20|2554.8|2550.8|2554.6|2550.6|2554.8|2550.8|2554.6|2550.6|6
1647617910000|2022-03-18 15:38:30|2554.9|2550.9|2555.3|2551.3|2555.3|2551.3|2554.9|2550.9|3
1647617920000|2022-03-18 15:38:40|||||||||2
1647617930000|2022-03-18 15:38:50|2554.8|2550.8|2554.6|2550.6|2554.8|2550.8|2554.6|2550.6|1
1647617940000|2022-03-18 15:39:00|2555.3|2551.3|2555.6|2551.6|2556.3|2552.3|2555.3|2551.3|11
1647617950000|2022-03-18 15:39:10|2555.1|2551.1|2554.8|2550.8|2555.1|2551.1|2554.8|2550.8|4
1647617960000|2022-03-18 15:39:20|2555.1|2551.1|2555.6|2551.6|2555.6|2551.6|2555.1|2551.1|1
1647617970000|2022-03-18 15:39:30|||||||||2
1647617980000|2022-03-18 15:39:40|2555.1|2551.1|2554.6|2550.6|2555.1|2551.1|2554.6|2550.6|1
1647618000000|2022-03-18 15:40:00|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|4
1647618010000|2022-03-18 15:40:10|2555.6|2551.6|2555.8|2551.8|2556.3|2552.3|2555.6|2551.6|7
1647618020000|2022-03-18 15:40:20|2555.6|2551.6|2554.8|2550.8|2555.6|2551.6|2554.8|2550.8|2
1647618030000|2022-03-18 15:40:30|2554.6|2550.6|2554.6|2550.6|2554.8|2550.8|2554.6|2550.6|1
1647618040000|2022-03-18 15:40:40|2554.8|2550.8|2554.6|2550.6|2554.8|2550.8|2554.6|2550.6|1
1647618050000|2022-03-18 15:40:50|2555.3|2551.3|2555.6|2551.6|2555.6|2551.6|2555.3|2551.3|25
1647618060000|2022-03-18 15:41:00|||||||||3
1647618070000|2022-03-18 15:41:10|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|1
1647618080000|2022-03-18 15:41:20|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.6|2550.6|5
1647618090000|2022-03-18 15:41:30|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2
1647618100000|2022-03-18 15:41:40|||||||||15
1647618110000|2022-03-18 15:41:50|||||||||3
1647618120000|2022-03-18 15:42:00|||||||||4
1647618130000|2022-03-18 15:42:10|||||||||2
1647618140000|2022-03-18 15:42:20|||||||||6
1647618150000|2022-03-18 15:42:30|||||||||2
1647618160000|2022-03-18 15:42:40|||||||||1
1647618170000|2022-03-18 15:42:50|2554.3|2550.3|2553.8|2549.8|2554.3|2550.3|2553.8|2549.8|2
1647618180000|2022-03-18 15:43:00|2554.1|2550.1|2555.6|2551.6|2555.6|2551.6|2554.1|2550.1|6
1647618190000|2022-03-18 15:43:10|2555.3|2551.3|2555.6|2551.6|2555.6|2551.6|2554.8|2550.8|4
1647618200000|2022-03-18 15:43:20|2554.8|2550.8|2555.6|2551.6|2555.6|2551.6|2554.6|2550.6|31
1647618210000|2022-03-18 15:43:30|||||||||15
1647618220000|2022-03-18 15:43:40|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|2555.3|2551.3|2
1647618230000|2022-03-18 15:43:50|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|20
1647618240000|2022-03-18 15:44:00|||||||||7
1647618250000|2022-03-18 15:44:10|2555.9|2551.9|2554.6|2550.6|2555.9|2551.9|2554.6|2550.6|7
1647618260000|2022-03-18 15:44:20|2554.8|2550.8|2555.6|2551.6|2555.6|2551.6|2554.6|2550.6|3
1647618270000|2022-03-18 15:44:30|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|1
1647618280000|2022-03-18 15:44:40|2555.1|2551.1|2555.6|2551.6|2555.6|2551.6|2555.1|2551.1|2
1647618290000|2022-03-18 15:44:50|||||||||8
1647618300000|2022-03-18 15:45:00|||||||||2
1647618310000|2022-03-18 15:45:10|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2554.9|2550.9|7
1647618320000|2022-03-18 15:45:20|2555.6|2551.6|2555.9|2551.9|2555.9|2551.9|2555.6|2551.6|5
1647618330000|2022-03-18 15:45:30|||||||||4
1647618340000|2022-03-18 15:45:40|2555.6|2551.6|2555.4|2551.4|2555.6|2551.6|2555.4|2551.4|23
1647618350000|2022-03-18 15:45:50|2555.1|2551.1|2555.4|2551.4|2555.4|2551.4|2555.1|2551.1|2
1647618360000|2022-03-18 15:46:00|2554.9|2550.9|2554.6|2550.6|2554.9|2550.9|2554.6|2550.6|4
1647618370000|2022-03-18 15:46:10|||||||||28
1647618380000|2022-03-18 15:46:20|2553.9|2549.9|2553.6|2549.6|2553.9|2549.9|2553.6|2549.6|5
1647618390000|2022-03-18 15:46:30|2553.4|2549.4|2553.1|2549.1|2553.4|2549.4|2552.6|2548.6|1
1647618400000|2022-03-18 15:46:40|2553.6|2549.6|2552.9|2548.9|2553.6|2549.6|2552.9|2548.9|1
1647618410000|2022-03-18 15:46:50|2552.8|2548.8|2552.6|2548.6|2552.8|2548.8|2552.6|2548.6|0
1647618420000|2022-03-18 15:47:00|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|4
1647618430000|2022-03-18 15:47:10|||||||||5
1647618440000|2022-03-18 15:47:20|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|1
1647618450000|2022-03-18 15:47:30|2551.1|2547.1|2550.8|2546.8|2551.6|2547.6|2550.8|2546.8|4
1647618460000|2022-03-18 15:47:40|2551.3|2547.3|2550.6|2546.6|2551.3|2547.3|2550.6|2546.6|1
1647618470000|2022-03-18 15:47:50|2550.9|2546.9|2551.1|2547.1|2551.1|2547.1|2550.9|2546.9|1
1647618480000|2022-03-18 15:48:00|2551.3|2547.3|2553.6|2549.6|2553.6|2549.6|2551.3|2547.3|17
1647618490000|2022-03-18 15:48:10|2553.8|2549.8|2554.1|2550.1|2554.6|2550.6|2553.6|2549.6|18
1647618500000|2022-03-18 15:48:20|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2
1647618510000|2022-03-18 15:48:30|||||||||6
1647618520000|2022-03-18 15:48:40|||||||||2
1647618530000|2022-03-18 15:48:50|||||||||2
1647618540000|2022-03-18 15:49:00|2553.8|2549.8|2553.6|2549.6|2553.8|2549.8|2553.6|2549.6|6
1647618580000|2022-03-18 15:49:40|2553.3|2549.3|2552.8|2548.8|2553.3|2549.3|2552.8|2548.8|8
1647618590000|2022-03-18 15:49:50|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|0
1647618600000|2022-03-18 15:50:00|2552.1|2548.1|2551.8|2547.8|2552.1|2548.1|2551.6|2547.6|1
1647618610000|2022-03-18 15:50:10|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|26
1647618620000|2022-03-18 15:50:20|2551.8|2547.8|2552.1|2548.1|2552.6|2548.6|2551.6|2547.6|15
1647618630000|2022-03-18 15:50:30|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1647618660000|2022-03-18 15:51:00|2552.6|2548.6|2552.4|2548.4|2552.6|2548.6|2552.4|2548.4|5
1647618670000|2022-03-18 15:51:10|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2551.8|2547.8|3
1647618680000|2022-03-18 15:51:20|2552.4|2548.4|2551.9|2547.9|2552.4|2548.4|2551.6|2547.6|2
1647618690000|2022-03-18 15:51:30|2551.6|2547.6|2551.4|2547.4|2551.6|2547.6|2551.4|2547.4|3
1647618700000|2022-03-18 15:51:40|2551.1|2547.1|2550.4|2546.4|2551.4|2547.4|2549.9|2545.9|14
1647618710000|2022-03-18 15:51:50|2550.1|2546.1|2549.9|2545.9|2550.1|2546.1|2549.9|2545.9|24
1647618740000|2022-03-18 15:52:20|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|1
1647618750000|2022-03-18 15:52:30|||||||||1
1647618760000|2022-03-18 15:52:40|2548.3|2544.3|2550.4|2546.4|2550.6|2546.6|2548.3|2544.3|16
1647618770000|2022-03-18 15:52:50|2550.6|2546.6|2550.1|2546.1|2550.9|2546.9|2550.1|2546.1|2
1647618780000|2022-03-18 15:53:00|2550.4|2546.4|2550.6|2546.6|2550.6|2546.6|2549.6|2545.6|3
1647618820000|2022-03-18 15:53:40|||||||||32
1647618830000|2022-03-18 15:53:50|2551.1|2547.1|2551.6|2547.6|2551.6|2547.6|2551.1|2547.1|18
1647618840000|2022-03-18 15:54:00|2552.1|2548.1|2552.6|2548.6|2552.6|2548.6|2552.1|2548.1|4
1647618850000|2022-03-18 15:54:10|2551.6|2547.6|2551.4|2547.4|2551.6|2547.6|2550.3|2546.3|16
1647618860000|2022-03-18 15:54:20|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|0
1647618870000|2022-03-18 15:54:30|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|11
1647618890000|2022-03-18 15:54:50|2549.6|2545.6|2550.9|2546.9|2550.9|2546.9|2549.6|2545.6|5
1647618900000|2022-03-18 15:55:00|2550.6|2546.6|2551.4|2547.4|2551.6|2547.6|2550.6|2546.6|15
1647618910000|2022-03-18 15:55:10|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|1
1647618920000|2022-03-18 15:55:20|2550.6|2546.6|2550.4|2546.4|2550.6|2546.6|2550.4|2546.4|1
1647618940000|2022-03-18 15:55:40|||||||||1
1647618960000|2022-03-18 15:56:00|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|0
1647618970000|2022-03-18 15:56:10|||||||||5
1647619000000|2022-03-18 15:56:40|||||||||5
1647619020000|2022-03-18 15:57:00|2550.9|2546.9|2550.6|2546.6|2550.9|2546.9|2550.6|2546.6|2
1647619030000|2022-03-18 15:57:10|||||||||1
1647619040000|2022-03-18 15:57:20|||||||||1
1647619050000|2022-03-18 15:57:30|||||||||2
1647619060000|2022-03-18 15:57:40|2550.3|2546.3|2550.4|2546.4|2550.6|2546.6|2550.3|2546.3|26
1647619070000|2022-03-18 15:57:50|2550.1|2546.1|2549.9|2545.9|2550.6|2546.6|2549.9|2545.9|8
1647619090000|2022-03-18 15:58:10|2550.1|2546.1|2551.4|2547.4|2551.6|2547.6|2550.1|2546.1|14
1647619100000|2022-03-18 15:58:20|2551.1|2547.1|2551.6|2547.6|2551.6|2547.6|2551.1|2547.1|7
1647619110000|2022-03-18 15:58:30|2551.4|2547.4|2551.6|2547.6|2551.6|2547.6|2550.9|2546.9|3
1647619120000|2022-03-18 15:58:40|2551.4|2547.4|2550.9|2546.9|2551.4|2547.4|2550.9|2546.9|0
1647619140000|2022-03-18 15:59:00|2551.3|2547.3|2551.4|2547.4|2551.6|2547.6|2550.9|2546.9|6
1647619150000|2022-03-18 15:59:10|2551.1|2547.1|2550.9|2546.9|2551.4|2547.4|2550.9|2546.9|1
1647619180000|2022-03-18 15:59:40|2550.1|2546.1|2550.9|2546.9|2551.1|2547.1|2550.1|2546.1|37
1647619190000|2022-03-18 15:59:50|2550.1|2546.1|2551.1|2547.1|2551.1|2547.1|2550.1|2546.1|6
1647619200000|2022-03-18 16:00:00|2550.1|2546.1|2550.1|2546.1|2550.4|2546.4|2550.1|2546.1|2
1647619210000|2022-03-18 16:00:10|2550.4|2546.4|2549.9|2545.9|2550.4|2546.4|2549.9|2545.9|0
1647619230000|2022-03-18 16:00:30|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|2550.1|2546.1|0
1647619240000|2022-03-18 16:00:40|||||||||1
1647619250000|2022-03-18 16:00:50|||||||||1
1647619260000|2022-03-18 16:01:00|2549.9|2545.9|2549.4|2545.4|2549.9|2545.9|2549.4|2545.4|8
1647619270000|2022-03-18 16:01:10|2549.1|2545.1|2549.1|2545.1|2549.4|2545.4|2549.1|2545.1|0
1647619290000|2022-03-18 16:01:30|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|0
1647619350000|2022-03-18 16:02:30|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2
1647619390000|2022-03-18 16:03:10|2549.9|2545.9|2550.4|2546.4|2550.9|2546.9|2549.9|2545.9|42
1647619400000|2022-03-18 16:03:20|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|3
1647619410000|2022-03-18 16:03:30|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|3
1647619420000|2022-03-18 16:03:40|2550.1|2546.1|2549.6|2545.6|2550.1|2546.1|2549.6|2545.6|7
1647619430000|2022-03-18 16:03:50|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|14
1647619440000|2022-03-18 16:04:00|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|8
1647619450000|2022-03-18 16:04:10|2549.4|2545.4|2548.4|2544.4|2549.4|2545.4|2548.4|2544.4|5
1647619460000|2022-03-18 16:04:20|2548.6|2544.6|2547.4|2543.4|2548.6|2544.6|2547.4|2543.4|7
1647619470000|2022-03-18 16:04:30|2547.6|2543.6|2547.6|2543.6|2548.1|2544.1|2547.6|2543.6|3
1647619480000|2022-03-18 16:04:40|2547.4|2543.4|2547.1|2543.1|2547.4|2543.4|2547.1|2543.1|2
1647619490000|2022-03-18 16:04:50|2546.9|2542.9|2546.6|2542.6|2546.9|2542.9|2546.6|2542.6|3
1647619500000|2022-03-18 16:05:00|2547.1|2543.1|2546.4|2542.4|2547.6|2543.6|2546.4|2542.4|5
1647619510000|2022-03-18 16:05:10|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|4
1647619520000|2022-03-18 16:05:20|||||||||9
1647619530000|2022-03-18 16:05:30|2546.4|2542.4|2546.6|2542.6|2546.9|2542.9|2546.4|2542.4|1
1647619540000|2022-03-18 16:05:40|2546.9|2542.9|2545.6|2541.6|2546.9|2542.9|2545.6|2541.6|2
1647619550000|2022-03-18 16:05:50|||||||||2
1647619560000|2022-03-18 16:06:00|2545.9|2541.9|2546.4|2542.4|2546.4|2542.4|2545.6|2541.6|6
1647619570000|2022-03-18 16:06:10|2546.1|2542.1|2546.6|2542.6|2546.6|2542.6|2545.9|2541.9|2
1647619580000|2022-03-18 16:06:20|2546.4|2542.4|2545.9|2541.9|2546.4|2542.4|2545.9|2541.9|2
1647619600000|2022-03-18 16:06:40|2545.6|2541.6|2547.6|2543.6|2547.6|2543.6|2545.6|2541.6|11
1647619610000|2022-03-18 16:06:50|2547.4|2543.4|2546.6|2542.6|2547.4|2543.4|2546.6|2542.6|0
1647619620000|2022-03-18 16:07:00|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|1
1647619630000|2022-03-18 16:07:10|2546.9|2542.9|2546.6|2542.6|2546.9|2542.9|2546.6|2542.6|0
1647619660000|2022-03-18 16:07:40|2546.9|2542.9|2546.6|2542.6|2547.1|2543.1|2546.6|2542.6|2
1647619670000|2022-03-18 16:07:50|2546.9|2542.9|2546.6|2542.6|2546.9|2542.9|2546.6|2542.6|1
1647619680000|2022-03-18 16:08:00|||||||||1
1647619730000|2022-03-18 16:08:50|2547.1|2543.1|2547.4|2543.4|2547.4|2543.4|2547.1|2543.1|1
1647619740000|2022-03-18 16:09:00|2547.6|2543.6|2548.6|2544.6|2548.6|2544.6|2547.6|2543.6|5
1647619750000|2022-03-18 16:09:10|||||||||3
1647619760000|2022-03-18 16:09:20|||||||||1
1647619770000|2022-03-18 16:09:30|2548.4|2544.4|2547.6|2543.6|2548.4|2544.4|2547.6|2543.6|2
1647619790000|2022-03-18 16:09:50|2547.9|2543.9|2547.6|2543.6|2548.1|2544.1|2547.6|2543.6|1
1647619800000|2022-03-18 16:10:00|||||||||5
1647619810000|2022-03-18 16:10:10|2548.1|2544.1|2548.6|2544.6|2548.6|2544.6|2548.1|2544.1|2
1647619820000|2022-03-18 16:10:20|2548.4|2544.4|2549.4|2545.4|2549.6|2545.6|2548.4|2544.4|5
1647619830000|2022-03-18 16:10:30|2548.6|2544.6|2549.4|2545.4|2549.6|2545.6|2548.6|2544.6|4
1647619840000|2022-03-18 16:10:40|2549.1|2545.1|2549.4|2545.4|2549.6|2545.6|2548.9|2544.9|2
1647619850000|2022-03-18 16:10:50|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|0
1647619890000|2022-03-18 16:11:30|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2
1647619900000|2022-03-18 16:11:40|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|0
1647619910000|2022-03-18 16:11:50|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|1
1647619960000|2022-03-18 16:12:40|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|0
1647619970000|2022-03-18 16:12:50|2549.4|2545.4|2550.4|2546.4|2550.4|2546.4|2549.4|2545.4|2
1647619980000|2022-03-18 16:13:00|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.4|2546.4|2
1647619990000|2022-03-18 16:13:10|2550.4|2546.4|2550.9|2546.9|2550.9|2546.9|2550.4|2546.4|1
1647620000000|2022-03-18 16:13:20|||||||||1
1647620040000|2022-03-18 16:14:00|||||||||1
1647620050000|2022-03-18 16:14:10|2551.6|2547.6|2550.6|2546.6|2551.6|2547.6|2550.6|2546.6|7
1647620060000|2022-03-18 16:14:20|2550.9|2546.9|2551.6|2547.6|2551.6|2547.6|2550.6|2546.6|6
1647620070000|2022-03-18 16:14:30|2551.4|2547.4|2551.4|2547.4|2551.4|2547.4|2550.6|2546.6|2
1647620080000|2022-03-18 16:14:40|2551.1|2547.1|2550.6|2546.6|2551.1|2547.1|2550.6|2546.6|5
1647620100000|2022-03-18 16:15:00|||||||||20
1647620120000|2022-03-18 16:15:20|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|9
1647620130000|2022-03-18 16:15:30|2550.6|2546.6|2550.6|2546.6|2550.9|2546.9|2550.6|2546.6|2
1647620140000|2022-03-18 16:15:40|2551.6|2547.6|2550.9|2546.9|2551.6|2547.6|2550.6|2546.6|11
1647620150000|2022-03-18 16:15:50|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|0
1647620170000|2022-03-18 16:16:10|||||||||4
1647620220000|2022-03-18 16:17:00|2551.6|2547.6|2550.6|2546.6|2551.6|2547.6|2550.6|2546.6|8
1647620230000|2022-03-18 16:17:10|2551.6|2547.6|2550.9|2546.9|2551.6|2547.6|2550.6|2546.6|10
1647620240000|2022-03-18 16:17:20|2551.6|2547.6|2550.9|2546.9|2551.6|2547.6|2550.9|2546.9|3
1647620250000|2022-03-18 16:17:30|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|2550.6|2546.6|7
1647620270000|2022-03-18 16:17:50|2550.4|2546.4|2550.6|2546.6|2550.6|2546.6|2550.4|2546.4|1
1647620280000|2022-03-18 16:18:00|2551.4|2547.4|2550.6|2546.6|2551.4|2547.4|2550.6|2546.6|0
1647620290000|2022-03-18 16:18:10|2551.4|2547.4|2550.6|2546.6|2551.4|2547.4|2550.6|2546.6|2
1647620300000|2022-03-18 16:18:20|2550.9|2546.9|2550.6|2546.6|2551.1|2547.1|2550.4|2546.4|85
1647620310000|2022-03-18 16:18:30|||||||||1
1647620320000|2022-03-18 16:18:40|2551.1|2547.1|2550.6|2546.6|2551.6|2547.6|2550.6|2546.6|9
1647620330000|2022-03-18 16:18:50|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|0
1647620340000|2022-03-18 16:19:00|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1647620360000|2022-03-18 16:19:20|2552.1|2548.1|2553.1|2549.1|2553.6|2549.6|2552.1|2548.1|22
1647620370000|2022-03-18 16:19:30|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|0
1647620380000|2022-03-18 16:19:40|||||||||1
1647620410000|2022-03-18 16:20:10|2553.4|2549.4|2552.9|2548.9|2553.4|2549.4|2552.6|2548.6|7
1647620420000|2022-03-18 16:20:20|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|1
1647620440000|2022-03-18 16:20:40|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|1
1647620520000|2022-03-18 16:22:00|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|0
1647620530000|2022-03-18 16:22:10|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|0
1647620540000|2022-03-18 16:22:20|2554.4|2550.4|2555.4|2551.4|2555.4|2551.4|2554.4|2550.4|8
1647620560000|2022-03-18 16:22:40|||||||||2
1647620570000|2022-03-18 16:22:50|2554.6|2550.6|2554.4|2550.4|2554.9|2550.9|2554.4|2550.4|143
1647620580000|2022-03-18 16:23:00|2554.6|2550.6|2554.4|2550.4|2554.9|2550.9|2554.4|2550.4|3
1647620600000|2022-03-18 16:23:20|2554.9|2550.9|2554.4|2550.4|2554.9|2550.9|2554.4|2550.4|2
1647620610000|2022-03-18 16:23:30|2554.6|2550.6|2554.9|2550.9|2554.9|2550.9|2554.4|2550.4|3
1647620630000|2022-03-18 16:23:50|2554.4|2550.4|2552.9|2548.9|2554.4|2550.4|2552.9|2548.9|6
1647620640000|2022-03-18 16:24:00|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|1
1647620660000|2022-03-18 16:24:20|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|3
1647620670000|2022-03-18 16:24:30|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|0
1647620680000|2022-03-18 16:24:40|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2555.1|2551.1|5
1647620720000|2022-03-18 16:25:20|||||||||6
1647620730000|2022-03-18 16:25:30|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|10
1647620790000|2022-03-18 16:26:30|||||||||1
1647620800000|2022-03-18 16:26:40|2557.6|2553.6|2558.4|2554.4|2559.1|2555.1|2557.6|2553.6|63
1647620810000|2022-03-18 16:26:50|2558.6|2554.6|2559.4|2555.4|2559.4|2555.4|2558.6|2554.6|1
1647620820000|2022-03-18 16:27:00|2559.6|2555.6|2559.9|2555.9|2559.9|2555.9|2559.6|2555.6|3
1647620830000|2022-03-18 16:27:10|2559.4|2555.4|2559.4|2555.4|2559.4|2555.4|2559.4|2555.4|2
1647620840000|2022-03-18 16:27:20|2559.6|2555.6|2560.4|2556.4|2560.4|2556.4|2559.6|2555.6|3
1647620850000|2022-03-18 16:27:30|2559.6|2555.6|2559.6|2555.6|2559.9|2555.9|2559.6|2555.6|2
1647620860000|2022-03-18 16:27:40|2558.9|2554.9|2558.9|2554.9|2558.9|2554.9|2558.6|2554.6|13
1647620870000|2022-03-18 16:27:50|2558.6|2554.6|2557.9|2553.9|2558.6|2554.6|2557.9|2553.9|2
1647620890000|2022-03-18 16:28:10|||||||||3
1647620900000|2022-03-18 16:28:20|2557.6|2553.6|2557.9|2553.9|2557.9|2553.9|2557.4|2553.4|8
1647620930000|2022-03-18 16:28:50|||||||||1
1647620950000|2022-03-18 16:29:10|2556.4|2552.4|2557.9|2553.9|2558.4|2554.4|2556.4|2552.4|8
1647620960000|2022-03-18 16:29:20|2558.1|2554.1|2558.6|2554.6|2558.6|2554.6|2558.1|2554.1|1
1647620970000|2022-03-18 16:29:30|2558.9|2554.9|2559.9|2555.9|2559.9|2555.9|2558.9|2554.9|6
1647620980000|2022-03-18 16:29:40|2559.4|2555.4|2559.9|2555.9|2559.9|2555.9|2559.4|2555.4|0
1647621000000|2022-03-18 16:30:00|2560.4|2556.4|2559.9|2555.9|2560.4|2556.4|2559.9|2555.9|1
1647621010000|2022-03-18 16:30:10|2559.4|2555.4|2560.4|2556.4|2560.4|2556.4|2559.4|2555.4|7
1647621020000|2022-03-18 16:30:20|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|2561.4|2557.4|6
1647621030000|2022-03-18 16:30:30|||||||||10
1647621040000|2022-03-18 16:30:40|2561.1|2557.1|2560.9|2556.9|2561.1|2557.1|2560.4|2556.4|23
1647621060000|2022-03-18 16:31:00|2560.6|2556.6|2560.4|2556.4|2560.6|2556.6|2560.4|2556.4|0
1647621070000|2022-03-18 16:31:10|2561.4|2557.4|2562.9|2558.9|2563.4|2559.4|2561.4|2557.4|36
1647621080000|2022-03-18 16:31:20|2562.6|2558.6|2562.9|2558.9|2562.9|2558.9|2562.6|2558.6|5
1647621100000|2022-03-18 16:31:40|2563.4|2559.4|2563.4|2559.4|2563.4|2559.4|2562.9|2558.9|3
1647621110000|2022-03-18 16:31:50|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|2
1647621130000|2022-03-18 16:32:10|2562.6|2558.6|2561.4|2557.4|2562.6|2558.6|2561.4|2557.4|6
1647621140000|2022-03-18 16:32:20|2559.4|2555.4|2558.9|2554.9|2559.9|2555.9|2558.9|2554.9|26
1647621150000|2022-03-18 16:32:30|2557.4|2553.4|2560.4|2556.4|2560.4|2556.4|2557.4|2553.4|40
1647621160000|2022-03-18 16:32:40|2560.6|2556.6|2560.9|2556.9|2560.9|2556.9|2560.6|2556.6|1
1647621170000|2022-03-18 16:32:50|2560.6|2556.6|2561.4|2557.4|2561.4|2557.4|2560.6|2556.6|6
1647621180000|2022-03-18 16:33:00|||||||||14
1647621200000|2022-03-18 16:33:20|2560.9|2556.9|2560.9|2556.9|2560.9|2556.9|2560.9|2556.9|3
1647621210000|2022-03-18 16:33:30|2560.6|2556.6|2560.4|2556.4|2560.6|2556.6|2560.4|2556.4|10
1647621220000|2022-03-18 16:33:40|2560.6|2556.6|2560.9|2556.9|2561.4|2557.4|2560.6|2556.6|34
1647621230000|2022-03-18 16:33:50|2561.4|2557.4|2561.1|2557.1|2561.4|2557.4|2561.1|2557.1|3
1647621240000|2022-03-18 16:34:00|2560.9|2556.9|2560.6|2556.6|2560.9|2556.9|2560.6|2556.6|5
1647621250000|2022-03-18 16:34:10|2560.9|2556.9|2560.6|2556.6|2560.9|2556.9|2560.6|2556.6|17
1647621280000|2022-03-18 16:34:40|2560.9|2556.9|2560.9|2556.9|2560.9|2556.9|2560.9|2556.9|0
1647621290000|2022-03-18 16:34:50|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|2560.6|2556.6|2
1647621300000|2022-03-18 16:35:00|2560.9|2556.9|2561.4|2557.4|2561.4|2557.4|2560.6|2556.6|6
1647621310000|2022-03-18 16:35:10|||||||||2
1647621330000|2022-03-18 16:35:30|2561.1|2557.1|2560.6|2556.6|2561.1|2557.1|2560.6|2556.6|8
1647621340000|2022-03-18 16:35:40|2560.1|2556.1|2559.9|2555.9|2560.1|2556.1|2559.6|2555.6|1
1647621350000|2022-03-18 16:35:50|||||||||1
1647621360000|2022-03-18 16:36:00|2559.6|2555.6|2558.4|2554.4|2559.6|2555.6|2558.4|2554.4|3
1647621370000|2022-03-18 16:36:10|2557.6|2553.6|2556.9|2552.9|2557.6|2553.6|2556.9|2552.9|6
1647621380000|2022-03-18 16:36:20|2557.2|2553.2|2558.1|2554.1|2558.4|2554.4|2557.2|2553.2|2
1647621390000|2022-03-18 16:36:30|2558.4|2554.4|2559.1|2555.1|2559.1|2555.1|2558.4|2554.4|1
1647621400000|2022-03-18 16:36:40|2558.6|2554.6|2558.1|2554.1|2558.6|2554.6|2558.1|2554.1|2
1647621410000|2022-03-18 16:36:50|2558.4|2554.4|2558.6|2554.6|2558.6|2554.6|2558.4|2554.4|1
1647621420000|2022-03-18 16:37:00|2559.1|2555.1|2560.9|2556.9|2560.9|2556.9|2559.1|2555.1|18
1647621450000|2022-03-18 16:37:30|2560.6|2556.6|2559.9|2555.9|2560.6|2556.6|2559.9|2555.9|6
1647621460000|2022-03-18 16:37:40|2557.6|2553.6|2557.4|2553.4|2557.6|2553.6|2557.4|2553.4|18
1647621470000|2022-03-18 16:37:50|2557.1|2553.1|2556.9|2552.9|2557.4|2553.4|2556.9|2552.9|21
1647621480000|2022-03-18 16:38:00|||||||||3
1647621500000|2022-03-18 16:38:20|||||||||1
1647621510000|2022-03-18 16:38:30|2556.6|2552.6|2556.9|2552.9|2556.9|2552.9|2556.6|2552.6|1
1647621530000|2022-03-18 16:38:50|2557.4|2553.4|2557.4|2553.4|2557.4|2553.4|2557.4|2553.4|1
1647621540000|2022-03-18 16:39:00|2557.6|2553.6|2557.4|2553.4|2557.6|2553.6|2557.4|2553.4|3
1647621580000|2022-03-18 16:39:40|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|2557.6|2553.6|0
1647621590000|2022-03-18 16:39:50|2557.4|2553.4|2557.4|2553.4|2557.4|2553.4|2557.4|2553.4|6
1647621600000|2022-03-18 16:40:00|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|19
1647621610000|2022-03-18 16:40:10|2558.4|2554.4|2558.9|2554.9|2559.9|2555.9|2558.4|2554.4|13
1647621620000|2022-03-18 16:40:20|2558.6|2554.6|2558.9|2554.9|2558.9|2554.9|2558.6|2554.6|4
1647621630000|2022-03-18 16:40:30|2558.4|2554.4|2558.4|2554.4|2558.4|2554.4|2558.4|2554.4|13
1647621640000|2022-03-18 16:40:40|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|2558.6|2554.6|0
1647621650000|2022-03-18 16:40:50|2558.9|2554.9|2558.1|2554.1|2559.1|2555.1|2557.6|2553.6|6
1647621670000|2022-03-18 16:41:10|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|0
1647621680000|2022-03-18 16:41:20|2558.1|2554.1|2557.1|2553.1|2558.1|2554.1|2557.1|2553.1|3
1647621700000|2022-03-18 16:41:40|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|0
1647621710000|2022-03-18 16:41:50|2556.1|2552.1|2555.9|2551.9|2556.1|2552.1|2555.9|2551.9|2
1647621720000|2022-03-18 16:42:00|2556.1|2552.1|2556.9|2552.9|2556.9|2552.9|2556.1|2552.1|1
1647621740000|2022-03-18 16:42:20|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|1
1647621750000|2022-03-18 16:42:30|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|0
1647621760000|2022-03-18 16:42:40|2556.6|2552.6|2556.4|2552.4|2556.6|2552.6|2556.1|2552.1|2
1647621770000|2022-03-18 16:42:50|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|0
1647621780000|2022-03-18 16:43:00|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2
1647621790000|2022-03-18 16:43:10|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|2555.9|2551.9|0
1647621810000|2022-03-18 16:43:30|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|3
1647621820000|2022-03-18 16:43:40|2554.9|2550.9|2554.6|2550.6|2554.9|2550.9|2554.6|2550.6|0
1647621830000|2022-03-18 16:43:50|||||||||1
1647621840000|2022-03-18 16:44:00|2555.6|2551.6|2555.9|2551.9|2555.9|2551.9|2555.6|2551.6|3
1647621870000|2022-03-18 16:44:30|||||||||1
1647621880000|2022-03-18 16:44:40|2554.4|2550.4|2555.9|2551.9|2556.6|2552.6|2554.4|2550.4|39
1647621890000|2022-03-18 16:44:50|2555.6|2551.6|2556.4|2552.4|2556.4|2552.4|2555.6|2551.6|1
1647621900000|2022-03-18 16:45:00|2556.9|2552.9|2557.6|2553.6|2557.9|2553.9|2556.9|2552.9|12
1647621910000|2022-03-18 16:45:10|2558.4|2554.4|2558.6|2554.6|2558.6|2554.6|2558.4|2554.4|5
1647621920000|2022-03-18 16:45:20|2558.9|2554.9|2557.1|2553.1|2558.9|2554.9|2556.4|2552.4|1
1647621930000|2022-03-18 16:45:30|2557.4|2553.4|2556.9|2552.9|2557.4|2553.4|2556.9|2552.9|1
1647621940000|2022-03-18 16:45:40|2557.1|2553.1|2556.9|2552.9|2557.4|2553.4|2556.9|2552.9|0
1647621950000|2022-03-18 16:45:50|2557.4|2553.4|2556.9|2552.9|2557.4|2553.4|2556.9|2552.9|1
1647621970000|2022-03-18 16:46:10|2556.4|2552.4|2556.9|2552.9|2556.9|2552.9|2556.4|2552.4|0
1647621980000|2022-03-18 16:46:20|2556.6|2552.6|2556.4|2552.4|2556.6|2552.6|2556.4|2552.4|0
1647621990000|2022-03-18 16:46:30|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|1
1647622000000|2022-03-18 16:46:40|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|2
1647622010000|2022-03-18 16:46:50|2554.4|2550.4|2553.9|2549.9|2554.9|2550.9|2553.6|2549.6|5
1647622020000|2022-03-18 16:47:00|2554.1|2550.1|2553.6|2549.6|2554.4|2550.4|2553.6|2549.6|2
1647622030000|2022-03-18 16:47:10|2554.9|2550.9|2554.4|2550.4|2555.6|2551.6|2554.1|2550.1|5
1647622040000|2022-03-18 16:47:20|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|12
1647622050000|2022-03-18 16:47:30|2554.6|2550.6|2553.9|2549.9|2554.6|2550.6|2553.9|2549.9|6
1647622060000|2022-03-18 16:47:40|2554.4|2550.4|2554.1|2550.1|2554.4|2550.4|2554.1|2550.1|3
1647622070000|2022-03-18 16:47:50|2554.4|2550.4|2553.4|2549.4|2554.9|2550.9|2553.4|2549.4|10
1647622080000|2022-03-18 16:48:00|2553.6|2549.6|2557.6|2553.6|2557.6|2553.6|2553.6|2549.6|60
1647622090000|2022-03-18 16:48:10|2557.4|2553.4|2553.6|2549.6|2557.6|2553.6|2553.6|2549.6|43
1647622100000|2022-03-18 16:48:20|2553.9|2549.9|2554.4|2550.4|2554.6|2550.6|2553.4|2549.4|15
1647622110000|2022-03-18 16:48:30|2554.9|2550.9|2553.6|2549.6|2554.9|2550.9|2553.6|2549.6|38
1647622120000|2022-03-18 16:48:40|2553.4|2549.4|2554.6|2550.6|2554.6|2550.6|2553.4|2549.4|46
1647622130000|2022-03-18 16:48:50|2555.1|2551.1|2554.4|2550.4|2555.9|2551.9|2554.4|2550.4|35
1647622140000|2022-03-18 16:49:00|||||||||11
1647622150000|2022-03-18 16:49:10|2554.6|2550.6|2554.9|2550.9|2554.9|2550.9|2554.6|2550.6|10
1647622160000|2022-03-18 16:49:20|2555.1|2551.1|2556.4|2552.4|2556.6|2552.6|2555.1|2551.1|41
1647622170000|2022-03-18 16:49:30|2556.6|2552.6|2556.4|2552.4|2556.6|2552.6|2555.6|2551.6|110
1647622180000|2022-03-18 16:49:40|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|18
1647622190000|2022-03-18 16:49:50|2556.4|2552.4|2556.1|2552.1|2556.4|2552.4|2555.9|2551.9|33
1647622200000|2022-03-18 16:50:00|2555.9|2551.9|2554.9|2550.9|2556.4|2552.4|2554.9|2550.9|76
1647622210000|2022-03-18 16:50:10|2555.4|2551.4|2555.9|2551.9|2555.9|2551.9|2555.1|2551.1|3
1647622220000|2022-03-18 16:50:20|2556.1|2552.1|2555.6|2551.6|2556.4|2552.4|2555.6|2551.6|42
1647622230000|2022-03-18 16:50:30|2555.4|2551.4|2556.4|2552.4|2556.4|2552.4|2555.4|2551.4|4
1647622240000|2022-03-18 16:50:40|2556.6|2552.6|2556.4|2552.4|2556.6|2552.6|2556.4|2552.4|1
1647622250000|2022-03-18 16:50:50|||||||||2
1647622260000|2022-03-18 16:51:00|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.4|2552.4|1
1647622270000|2022-03-18 16:51:10|2556.2|2552.2|2555.6|2551.6|2556.2|2552.2|2555.4|2551.4|21
1647622280000|2022-03-18 16:51:20|2555.9|2551.9|2555.6|2551.6|2555.9|2551.9|2555.6|2551.6|0
1647622300000|2022-03-18 16:51:40|2555.9|2551.9|2556.1|2552.1|2556.1|2552.1|2555.9|2551.9|1
1647622320000|2022-03-18 16:52:00|2556.4|2552.4|2556.6|2552.6|2556.6|2552.6|2556.4|2552.4|8
1647622340000|2022-03-18 16:52:20|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|2556.4|2552.4|28
1647622350000|2022-03-18 16:52:30|||||||||1
1647622380000|2022-03-18 16:53:00|2559.4|2555.4|2559.6|2555.6|2559.6|2555.6|2559.4|2555.4|4
1647622400000|2022-03-18 16:53:20|2559.4|2555.4|2558.9|2554.9|2559.4|2555.4|2558.9|2554.9|147
1647622410000|2022-03-18 16:53:30|2559.1|2555.1|2559.4|2555.4|2559.4|2555.4|2559.1|2555.1|0
1647622420000|2022-03-18 16:53:40|||||||||1
1647622440000|2022-03-18 16:54:00|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|1
1647622460000|2022-03-18 16:54:20|2559.1|2555.1|2559.6|2555.6|2559.6|2555.6|2558.9|2554.9|2
1647622470000|2022-03-18 16:54:30|||||||||1
1647622480000|2022-03-18 16:54:40|2558.9|2554.9|2558.4|2554.4|2558.9|2554.9|2558.4|2554.4|10
1647622500000|2022-03-18 16:55:00|2558.6|2554.6|2557.6|2553.6|2558.6|2554.6|2557.6|2553.6|16
1647622510000|2022-03-18 16:55:10|2556.9|2552.9|2555.9|2551.9|2556.9|2552.9|2555.9|2551.9|31
1647622540000|2022-03-18 16:55:40|2556.6|2552.6|2556.9|2552.9|2556.9|2552.9|2556.6|2552.6|2
1647622560000|2022-03-18 16:56:00|2557.4|2553.4|2556.9|2552.9|2557.4|2553.4|2556.9|2552.9|4
1647622660000|2022-03-18 16:57:40|2557.1|2553.1|2557.7|2553.7|2557.7|2553.7|2557.1|2553.1|0
1647622670000|2022-03-18 16:57:50|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|7
1647622680000|2022-03-18 16:58:00|||||||||5
1647622690000|2022-03-18 16:58:10|||||||||4
1647622720000|2022-03-18 16:58:40|2558.4|2554.4|2558.2|2554.2|2558.4|2554.4|2557.9|2553.9|1
1647622740000|2022-03-18 16:59:00|2558.4|2554.4|2559.4|2555.4|2559.7|2555.7|2558.4|2554.4|13
1647622750000|2022-03-18 16:59:10|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|0
1647622760000|2022-03-18 16:59:20|||||||||5
1647622770000|2022-03-18 16:59:30|2558.9|2554.9|2559.4|2555.4|2559.4|2555.4|2558.9|2554.9|1
1647622780000|2022-03-18 16:59:40|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|2559.7|2555.7|0
1647622810000|2022-03-18 17:00:10|2558.7|2554.7|2556.9|2552.9|2558.7|2554.7|2556.9|2552.9|10
1647622820000|2022-03-18 17:00:20|2557.4|2553.4|2557.4|2553.4|2557.4|2553.4|2557.4|2553.4|2
1647622830000|2022-03-18 17:00:30|2557.7|2553.7|2557.9|2553.9|2557.9|2553.9|2557.7|2553.7|1
1647622840000|2022-03-18 17:00:40|2558.4|2554.4|2558.4|2554.4|2558.4|2554.4|2558.4|2554.4|0
1647622900000|2022-03-18 17:01:40|||||||||1
1647622920000|2022-03-18 17:02:00|2558.9|2554.9|2558.9|2554.9|2558.9|2554.9|2558.9|2554.9|44
1647622930000|2022-03-18 17:02:10|2558.6|2554.6|2558.2|2554.2|2558.6|2554.6|2558.2|2554.2|3
1647622940000|2022-03-18 17:02:20|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|0
1647622950000|2022-03-18 17:02:30|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|2557.9|2553.9|0
1647622960000|2022-03-18 17:02:40|||||||||2
1647622970000|2022-03-18 17:02:50|||||||||1
1647623010000|2022-03-18 17:03:30|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|0
1647623020000|2022-03-18 17:03:40|2557.4|2553.4|2557.4|2553.4|2557.4|2553.4|2557.4|2553.4|4
1647623030000|2022-03-18 17:03:50|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|1
1647623040000|2022-03-18 17:04:00|2557.4|2553.4|2557.4|2553.4|2557.4|2553.4|2557.4|2553.4|0
1647623050000|2022-03-18 17:04:10|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|0
1647623070000|2022-03-18 17:04:30|2557.9|2553.9|2556.4|2552.4|2557.9|2553.9|2556.4|2552.4|11
1647623120000|2022-03-18 17:05:20|||||||||1
1647623150000|2022-03-18 17:05:50|||||||||2
1647623170000|2022-03-18 17:06:10|||||||||1
1647623230000|2022-03-18 17:07:10|2556.2|2552.2|2556.2|2552.2|2556.2|2552.2|2555.9|2551.9|8
1647623350000|2022-03-18 17:09:10|||||||||2
1647623370000|2022-03-18 17:09:30|2555.9|2551.9|2556.4|2552.4|2556.4|2552.4|2555.9|2551.9|0
1647623390000|2022-03-18 17:09:50|2556.1|2552.1|2556.2|2552.2|2556.2|2552.2|2555.7|2551.7|34
1647623400000|2022-03-18 17:10:00|2555.9|2551.9|2556.4|2552.4|2556.4|2552.4|2555.9|2551.9|0
1647623420000|2022-03-18 17:10:20|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|2555.4|2551.4|3
1647623460000|2022-03-18 17:11:00|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|38
1647623490000|2022-03-18 17:11:30|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|5
1647623500000|2022-03-18 17:11:40|2553.4|2549.4|2553.2|2549.2|2553.4|2549.4|2553.2|2549.2|2
1647623510000|2022-03-18 17:11:50|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|0
1647623530000|2022-03-18 17:12:10|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|2
1647623540000|2022-03-18 17:12:20|2552.7|2548.7|2552.4|2548.4|2552.7|2548.7|2552.4|2548.4|0
1647623590000|2022-03-18 17:13:10|2552.7|2548.7|2552.9|2548.9|2552.9|2548.9|2552.7|2548.7|1
1647623610000|2022-03-18 17:13:30|2553.1|2549.1|2552.9|2548.9|2553.4|2549.4|2552.9|2548.9|1
1647623640000|2022-03-18 17:14:00|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|0
1647623690000|2022-03-18 17:14:50|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|1
1647623800000|2022-03-18 17:16:40|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|2553.4|2549.4|0
1647623810000|2022-03-18 17:16:50|||||||||1
1647623820000|2022-03-18 17:17:00|2553.9|2549.9|2554.4|2550.4|2554.4|2550.4|2553.9|2549.9|1
1647623830000|2022-03-18 17:17:10|2554.2|2550.2|2554.2|2550.2|2554.4|2550.4|2554.2|2550.2|0
1647623850000|2022-03-18 17:17:30|2553.4|2549.4|2553.9|2549.9|2553.9|2549.9|2553.4|2549.4|0
1647623860000|2022-03-18 17:17:40|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|0
1647623870000|2022-03-18 17:17:50|2553.9|2549.9|2553.7|2549.7|2553.9|2549.9|2553.7|2549.7|0
1647623880000|2022-03-18 17:18:00|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|0
1647623950000|2022-03-18 17:19:10|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|6
1647624020000|2022-03-18 17:20:20|||||||||1
1647624100000|2022-03-18 17:21:40|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|0
1647624110000|2022-03-18 17:21:50|2552.2|2548.2|2551.9|2547.9|2552.2|2548.2|2551.9|2547.9|2
1647624160000|2022-03-18 17:22:40|2552.2|2548.2|2552.7|2548.7|2552.7|2548.7|2552.2|2548.2|2
1647624180000|2022-03-18 17:23:00|||||||||1
1647624190000|2022-03-18 17:23:10|||||||||1
1647624210000|2022-03-18 17:23:30|||||||||1
1647624220000|2022-03-18 17:23:40|||||||||1
1647624250000|2022-03-18 17:24:10|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|2552.4|2548.4|0
1647624260000|2022-03-18 17:24:20|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|1
1647624320000|2022-03-18 17:25:20|||||||||1
1647624360000|2022-03-18 17:26:00|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|4
1647624370000|2022-03-18 17:26:10|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|0
1647624410000|2022-03-18 17:26:50|2551.4|2547.4|2550.9|2546.9|2551.4|2547.4|2550.9|2546.9|2
1647624430000|2022-03-18 17:27:10|||||||||3
1647624460000|2022-03-18 17:27:40|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|5
1647624490000|2022-03-18 17:28:10|2550.9|2546.9|2550.7|2546.7|2550.9|2546.9|2550.7|2546.7|5
1647624500000|2022-03-18 17:28:20|||||||||2
1647624520000|2022-03-18 17:28:40|2548.7|2544.7|2548.2|2544.2|2548.7|2544.7|2547.9|2543.9|7
1647624530000|2022-03-18 17:28:50|2547.9|2543.9|2547.2|2543.2|2547.9|2543.9|2547.2|2543.2|7
1647624540000|2022-03-18 17:29:00|2546.7|2542.7|2549.9|2545.9|2549.9|2545.9|2546.7|2542.7|10
1647624550000|2022-03-18 17:29:10|2552.4|2544.4|2552.4|2544.4|2552.4|2544.4|2552.4|2544.4|0
1647624560000|2022-03-18 17:29:20|2550.2|2546.2|2553.2|2545.2|2553.2|2546.2|2549.2|2544.7|3
1647624570000|2022-03-18 17:29:30|2552.9|2544.9|2551.7|2547.7|2553.2|2547.7|2551.2|2544.9|4
1647624580000|2022-03-18 17:29:40|2551.9|2547.9|2552.2|2548.2|2552.2|2548.2|2551.9|2547.9|1
1647624590000|2022-03-18 17:29:50|2555.9|2551.9|2558.9|2550.9|2559.2|2552.4|2555.9|2550.9|21
1647855900000|2022-03-21 09:45:00|2534.7|2530.7|2535.9|2531.9|2535.9|2531.9|2534.7|2530.7|3
1647855910000|2022-03-21 09:45:10|2535|2531|2536.7|2532.7|2536.7|2532.7|2535|2531|5
1647855920000|2022-03-21 09:45:20|||||||||6
1647855930000|2022-03-21 09:45:30|2536.5|2532.5|2533.2|2529.2|2536.5|2532.5|2532.2|2528.2|24
1647855940000|2022-03-21 09:45:40|2533.4|2529.4|2536.7|2532.7|2536.7|2532.7|2533.4|2529.4|10
1647855950000|2022-03-21 09:45:50|||||||||1
1647855960000|2022-03-21 09:46:00|2536.5|2532.5|2535.7|2531.7|2536.5|2532.5|2535.7|2531.7|53
1647855970000|2022-03-21 09:46:10|2536|2532|2537.2|2533.2|2537.2|2533.2|2536|2532|5
1647855980000|2022-03-21 09:46:20|2538.2|2534.2|2537.9|2533.9|2538.9|2534.9|2537.7|2533.7|3
1647856000000|2022-03-21 09:46:40|2537.7|2533.7|2535.1|2531.1|2537.7|2533.7|2535.1|2531.1|3
1647856010000|2022-03-21 09:46:50|2535.4|2531.4|2535.7|2531.7|2536.2|2532.2|2535.4|2531.4|10
1647856020000|2022-03-21 09:47:00|2536.5|2532.5|2534.7|2530.7|2536.5|2532.5|2534.7|2530.7|4
1647856030000|2022-03-21 09:47:10|2534.1|2530.1|2533.2|2529.2|2534.7|2530.7|2533.2|2529.2|9
1647856040000|2022-03-21 09:47:20|2532.7|2528.7|2532.4|2528.4|2532.7|2528.7|2532.4|2528.4|10
1647856050000|2022-03-21 09:47:30|2532.1|2528.1|2531.6|2527.6|2532.1|2528.1|2531.6|2527.6|1
1647856060000|2022-03-21 09:47:40|2531.2|2527.2|2531.4|2527.4|2532.2|2528.2|2530.7|2526.7|8
1647856070000|2022-03-21 09:47:50|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|2530.9|2526.9|9
1647856080000|2022-03-21 09:48:00|2530.9|2526.9|2533.3|2529.3|2533.3|2529.3|2530.9|2526.9|3
1647856090000|2022-03-21 09:48:10|2533.9|2529.9|2534.2|2530.2|2534.2|2530.2|2532.7|2528.7|7
1647856100000|2022-03-21 09:48:20|2534.7|2530.7|2535.2|2531.2|2535.2|2531.2|2534.7|2530.7|2
1647856110000|2022-03-21 09:48:30|2535.4|2531.4|2536.6|2532.6|2536.6|2532.6|2535.4|2531.4|3
1647856120000|2022-03-21 09:48:40|2536.9|2532.9|2537.6|2533.6|2537.6|2533.6|2536.9|2532.9|1
1647856130000|2022-03-21 09:48:50|2537.1|2533.1|2535.4|2531.4|2537.1|2533.1|2535.4|2531.4|3
1647856140000|2022-03-21 09:49:00|2535.1|2531.1|2537.4|2533.4|2537.4|2533.4|2535.1|2531.1|11
1647856150000|2022-03-21 09:49:10|2538.1|2534.1|2538.9|2534.9|2539.1|2535.1|2538.1|2534.1|8
1647856160000|2022-03-21 09:49:20|2538.4|2534.4|2538.6|2534.6|2538.6|2534.6|2538.4|2534.4|0
1647856170000|2022-03-21 09:49:30|2538.4|2534.4|2537.6|2533.6|2538.6|2534.6|2537.6|2533.6|2
1647856180000|2022-03-21 09:49:40|2537.3|2533.3|2537.1|2533.1|2537.3|2533.3|2537.1|2533.1|3
1647856190000|2022-03-21 09:49:50|2537.3|2533.3|2537.1|2533.1|2537.6|2533.6|2537.1|2533.1|23
1647856200000|2022-03-21 09:50:00|2537.3|2533.3|2537.3|2533.3|2537.6|2533.6|2537.1|2533.1|6
1647856210000|2022-03-21 09:50:10|2537.1|2533.1|2536.8|2532.8|2537.1|2533.1|2536.8|2532.8|3
1647856220000|2022-03-21 09:50:20|2537.1|2533.1|2534.1|2530.1|2537.1|2533.1|2534.1|2530.1|19
1647856230000|2022-03-21 09:50:30|2533.3|2529.3|2532.6|2528.6|2533.3|2529.3|2532.6|2528.6|4
1647856240000|2022-03-21 09:50:40|2532.4|2528.4|2532.1|2528.1|2532.4|2528.4|2532.1|2528.1|3
1647856250000|2022-03-21 09:50:50|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.1|2528.1|3
1647856260000|2022-03-21 09:51:00|2532.1|2528.1|2531.6|2527.6|2532.1|2528.1|2531.6|2527.6|1
1647856270000|2022-03-21 09:51:10|2531.4|2527.4|2531.1|2527.1|2531.4|2527.4|2531.1|2527.1|0
1647856290000|2022-03-21 09:51:30|2531.6|2527.6|2530.6|2526.6|2531.6|2527.6|2530.6|2526.6|12
1647856300000|2022-03-21 09:51:40|2530.3|2526.3|2531.3|2527.3|2531.3|2527.3|2529.6|2525.6|2
1647856310000|2022-03-21 09:51:50|2531.8|2527.8|2530.8|2526.8|2531.8|2527.8|2530.8|2526.8|2
1647856320000|2022-03-21 09:52:00|2530.3|2526.3|2529.8|2525.8|2530.3|2526.3|2529.8|2525.8|4
1647856330000|2022-03-21 09:52:10|2529.4|2525.4|2528.8|2524.8|2529.4|2525.4|2528.3|2524.3|4
1647856350000|2022-03-21 09:52:30|2528.6|2524.6|2527.6|2523.6|2528.6|2524.6|2527.6|2523.6|8
1647856360000|2022-03-21 09:52:40|2527.2|2523.2|2527.6|2523.6|2527.6|2523.6|2527.2|2523.2|12
1647856370000|2022-03-21 09:52:50|2527.4|2523.4|2526.6|2522.6|2527.4|2523.4|2526.1|2522.1|9
1647856380000|2022-03-21 09:53:00|2526.4|2522.4|2525.4|2521.4|2526.4|2522.4|2525.4|2521.4|1
1647856390000|2022-03-21 09:53:10|2525.9|2521.9|2527.6|2523.6|2527.6|2523.6|2525.9|2521.9|19
1647856410000|2022-03-21 09:53:30|2528.1|2524.1|2529.3|2525.3|2529.3|2525.3|2528.1|2524.1|3
1647856430000|2022-03-21 09:53:50|2527.1|2523.1|2530.7|2526.7|2530.9|2526.9|2527.1|2523.1|6
1647856440000|2022-03-21 09:54:00|2529.9|2525.9|2528.2|2524.2|2529.9|2525.9|2528.2|2524.2|2
1647856450000|2022-03-21 09:54:10|2528.4|2524.4|2528.7|2524.7|2528.7|2524.7|2528.4|2524.4|1
1647856470000|2022-03-21 09:54:30|2528.9|2524.9|2529.2|2525.2|2529.4|2525.4|2528.9|2524.9|6
1647856480000|2022-03-21 09:54:40|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|0
1647856500000|2022-03-21 09:55:00|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|1
1647856520000|2022-03-21 09:55:20|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|0
1647856530000|2022-03-21 09:55:30|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|3
1647856540000|2022-03-21 09:55:40|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|0
1647856560000|2022-03-21 09:56:00|2529.9|2525.9|2530.1|2526.1|2530.1|2526.1|2529.1|2525.1|2
1647856570000|2022-03-21 09:56:10|2531.3|2527.3|2531.1|2527.1|2531.6|2527.6|2531.1|2527.1|1
1647856590000|2022-03-21 09:56:30|2530.8|2526.8|2530.2|2526.2|2530.8|2526.8|2530.2|2526.2|1
1647856600000|2022-03-21 09:56:40|2529.8|2525.8|2530.1|2526.1|2530.1|2526.1|2529.8|2525.8|1
1647856640000|2022-03-21 09:57:20|2531|2527|2532.3|2528.3|2532.3|2528.3|2531|2527|10
1647856650000|2022-03-21 09:57:30|2532.6|2528.6|2531.6|2527.6|2533.1|2529.1|2531.6|2527.6|5
1647856660000|2022-03-21 09:57:40|2531.2|2527.2|2531.6|2527.6|2531.6|2527.6|2530.6|2526.6|2
1647856680000|2022-03-21 09:58:00|2531.1|2527.1|2530.6|2526.6|2531.1|2527.1|2530.6|2526.6|1
1647856690000|2022-03-21 09:58:10|2530.4|2526.4|2530.1|2526.1|2531.1|2527.1|2530.1|2526.1|10
1647856710000|2022-03-21 09:58:30|2529.8|2525.8|2529.6|2525.6|2529.8|2525.8|2529.6|2525.6|6
1647856740000|2022-03-21 09:59:00|2529.8|2525.8|2530.1|2526.1|2530.1|2526.1|2529.8|2525.8|0
1647856760000|2022-03-21 09:59:20|||||||||21
1647856770000|2022-03-21 09:59:30|||||||||9
1647856800000|2022-03-21 10:00:00|||||||||2
1647856810000|2022-03-21 10:00:10|||||||||3
1647856820000|2022-03-21 10:00:20|||||||||2
1647856830000|2022-03-21 10:00:30|||||||||7
1647856840000|2022-03-21 10:00:40|||||||||1
1647856860000|2022-03-21 10:01:00|2531.4|2527.4|2531.6|2527.6|2531.6|2527.6|2531.4|2527.4|13
1647856880000|2022-03-21 10:01:20|2532.9|2528.9|2533.1|2529.1|2533.1|2529.1|2532.9|2528.9|1
1647856890000|2022-03-21 10:01:30|||||||||1
1647856920000|2022-03-21 10:02:00|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|1
1647856950000|2022-03-21 10:02:30|2533.2|2529.2|2533.6|2529.6|2533.6|2529.6|2533.2|2529.2|4
1647856960000|2022-03-21 10:02:40|||||||||1
1647856970000|2022-03-21 10:02:50|||||||||2
1647857000000|2022-03-21 10:03:20|||||||||1
1647857010000|2022-03-21 10:03:30|2533.8|2529.8|2533.3|2529.3|2533.8|2529.8|2533.1|2529.1|6
1647857020000|2022-03-21 10:03:40|2533.8|2529.8|2534.1|2530.1|2534.1|2530.1|2533.8|2529.8|1
1647857040000|2022-03-21 10:04:00|2532.8|2528.8|2532.6|2528.6|2532.8|2528.8|2532.6|2528.6|2
1647857050000|2022-03-21 10:04:10|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|5
1647857070000|2022-03-21 10:04:30|2532|2528|2531.6|2527.6|2532.1|2528.1|2531.3|2527.3|3
1647857080000|2022-03-21 10:04:40|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|1
1647857100000|2022-03-21 10:05:00|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2
1647857110000|2022-03-21 10:05:10|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2530.1|2526.1|2
1647857120000|2022-03-21 10:05:20|||||||||5
1647857130000|2022-03-21 10:05:30|||||||||3
1647857140000|2022-03-21 10:05:40|2529.3|2525.3|2528.6|2524.6|2529.3|2525.3|2528.6|2524.6|3
1647857150000|2022-03-21 10:05:50|2528.9|2524.9|2527.1|2523.1|2529.1|2525.1|2527.1|2523.1|3
1647857160000|2022-03-21 10:06:00|2526.9|2522.9|2527.9|2523.9|2528.1|2524.1|2526.9|2522.9|3
1647857170000|2022-03-21 10:06:10|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|1
1647857180000|2022-03-21 10:06:20|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|1
1647857190000|2022-03-21 10:06:30|2526.9|2522.9|2526.1|2522.1|2526.9|2522.9|2526.1|2522.1|10
1647857200000|2022-03-21 10:06:40|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|1
1647857210000|2022-03-21 10:06:50|||||||||1
1647857220000|2022-03-21 10:07:00|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|3
1647857240000|2022-03-21 10:07:20|2525.7|2521.7|2526.4|2522.4|2526.4|2522.4|2525.7|2521.7|3
1647857250000|2022-03-21 10:07:30|2526.1|2522.1|2525.4|2521.4|2526.1|2522.1|2525.4|2521.4|6
1647857260000|2022-03-21 10:07:40|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|1
1647857270000|2022-03-21 10:07:50|||||||||1
1647857280000|2022-03-21 10:08:00|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.1|2521.1|3
1647857290000|2022-03-21 10:08:10|2525.7|2521.7|2526.9|2522.9|2526.9|2522.9|2525.7|2521.7|2
1647857310000|2022-03-21 10:08:30|2526.3|2522.3|2525.9|2521.9|2526.3|2522.3|2525.9|2521.9|8
1647857320000|2022-03-21 10:08:40|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|0
1647857330000|2022-03-21 10:08:50|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|1
1647857340000|2022-03-21 10:09:00|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2525.9|2521.9|2
1647857350000|2022-03-21 10:09:10|||||||||5
1647857360000|2022-03-21 10:09:20|||||||||1
1647857370000|2022-03-21 10:09:30|2525.5|2521.5|2526.4|2522.4|2527.2|2523.2|2525.5|2521.5|5
1647857380000|2022-03-21 10:09:40|2526.7|2522.7|2525.7|2521.7|2526.7|2522.7|2525.7|2521.7|1
1647857390000|2022-03-21 10:09:50|2525.5|2521.5|2526.5|2522.5|2526.5|2522.5|2525.5|2521.5|1
1647857400000|2022-03-21 10:10:00|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|1
1647857410000|2022-03-21 10:10:10|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|1
1647857420000|2022-03-21 10:10:20|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|1
1647857430000|2022-03-21 10:10:30|||||||||4
1647857500000|2022-03-21 10:11:40|||||||||2
1647857550000|2022-03-21 10:12:30|2526|2522|2525.7|2521.7|2526|2522|2525.7|2521.7|0
1647857580000|2022-03-21 10:13:00|2526.5|2522.5|2527.2|2523.2|2527.2|2523.2|2526.5|2522.5|8
1647857590000|2022-03-21 10:13:10|2526.7|2522.7|2527.2|2523.2|2527.4|2523.4|2526.7|2522.7|0
1647857620000|2022-03-21 10:13:40|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|10
1647857630000|2022-03-21 10:13:50|2527.4|2523.4|2527.6|2523.6|2527.6|2523.6|2527.4|2523.4|0
1647857710000|2022-03-21 10:15:10|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|0
1647857720000|2022-03-21 10:15:20|||||||||1
1647857730000|2022-03-21 10:15:30|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|0
1647857790000|2022-03-21 10:16:30|||||||||2
1647857820000|2022-03-21 10:17:00|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|0
1647857830000|2022-03-21 10:17:10|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|0
1647857850000|2022-03-21 10:17:30|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|0
1647857860000|2022-03-21 10:17:40|2527.4|2523.4|2529.1|2525.1|2529.1|2525.1|2527.4|2523.4|1
1647857870000|2022-03-21 10:17:50|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|1
1647857880000|2022-03-21 10:18:00|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|2
1647857890000|2022-03-21 10:18:10|||||||||2
1647857900000|2022-03-21 10:18:20|||||||||1
1647857940000|2022-03-21 10:19:00|||||||||1
1647857950000|2022-03-21 10:19:10|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|1
1647857970000|2022-03-21 10:19:30|2529.1|2525.1|2527.9|2523.9|2529.1|2525.1|2527.9|2523.9|1
1647857980000|2022-03-21 10:19:40|2527.6|2523.6|2526.1|2522.1|2527.6|2523.6|2526.1|2522.1|2
1647857990000|2022-03-21 10:19:50|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2
1647858000000|2022-03-21 10:20:00|2527.4|2523.4|2527.1|2523.1|2527.4|2523.4|2526.6|2522.6|1
1647858030000|2022-03-21 10:20:30|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2
1647858050000|2022-03-21 10:20:50|2527.9|2523.9|2527.6|2523.6|2528.1|2524.1|2527.6|2523.6|0
1647858060000|2022-03-21 10:21:00|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|0
1647858150000|2022-03-21 10:22:30|||||||||1
1647858160000|2022-03-21 10:22:40|2527.9|2523.9|2527.1|2523.1|2528.1|2524.1|2527.1|2523.1|13
1647858170000|2022-03-21 10:22:50|2528.1|2524.1|2528.1|2524.1|2528.1|2524.1|2528.1|2524.1|2
1647858270000|2022-03-21 10:24:30|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2
1647858280000|2022-03-21 10:24:40|2526.9|2522.9|2526.6|2522.6|2526.9|2522.9|2526.6|2522.6|0
1647858290000|2022-03-21 10:24:50|2527.1|2523.1|2526.6|2522.6|2527.1|2523.1|2526.6|2522.6|0
1647858300000|2022-03-21 10:25:00|||||||||1
1647858330000|2022-03-21 10:25:30|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|0
1647858380000|2022-03-21 10:26:20|2527.4|2523.4|2527.1|2523.1|2527.4|2523.4|2527.1|2523.1|6
1647858420000|2022-03-21 10:27:00|||||||||2
1647858480000|2022-03-21 10:28:00|||||||||18
1647858500000|2022-03-21 10:28:20|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|1
1647858510000|2022-03-21 10:28:30|2528.1|2524.1|2528.9|2524.9|2529.1|2525.1|2528.1|2524.1|2
1647858520000|2022-03-21 10:28:40|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|1
1647858560000|2022-03-21 10:29:20|||||||||16
1647858810000|2022-03-21 10:33:30|2528.6|2524.6|2528.1|2524.1|2528.6|2524.6|2528.1|2524.1|1
1647858840000|2022-03-21 10:34:00|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|1
1647858870000|2022-03-21 10:34:30|||||||||1
1647858880000|2022-03-21 10:34:40|2526.9|2522.9|2527.1|2523.1|2527.1|2523.1|2526.9|2522.9|45
1647858900000|2022-03-21 10:35:00|2526.8|2522.8|2526.6|2522.6|2526.8|2522.8|2526.6|2522.6|0
1647858960000|2022-03-21 10:36:00|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|5
1647858970000|2022-03-21 10:36:10|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|0
1647859000000|2022-03-21 10:36:40|2526.9|2522.9|2527.1|2523.1|2527.3|2523.3|2526.9|2522.9|4
1647859020000|2022-03-21 10:37:00|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|0
1647859030000|2022-03-21 10:37:10|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|0
1647859080000|2022-03-21 10:38:00|2526.6|2522.6|2526.8|2522.8|2526.8|2522.8|2526.6|2522.6|1
1647859180000|2022-03-21 10:39:40|2527.3|2523.3|2528.6|2524.6|2528.6|2524.6|2527.3|2523.3|10
1647859190000|2022-03-21 10:39:50|2526.1|2522.1|2526.8|2522.8|2526.8|2522.8|2526.1|2522.1|10
1647859200000|2022-03-21 10:40:00|2526.5|2522.5|2524.8|2520.8|2527.6|2523.6|2524.6|2520.6|16
1647859210000|2022-03-21 10:40:10|2525.1|2521.1|2524.6|2520.6|2525.1|2521.1|2524.6|2520.6|3
1647859220000|2022-03-21 10:40:20|2526.4|2522.4|2523.9|2519.9|2526.4|2522.4|2523.9|2519.9|23
1647859230000|2022-03-21 10:40:30|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|1
1647859240000|2022-03-21 10:40:40|2523.6|2519.6|2523.4|2519.4|2523.6|2519.6|2523.4|2519.4|58
1647859250000|2022-03-21 10:40:50|2524.4|2520.4|2524.1|2520.1|2524.4|2520.4|2524.1|2520.1|0
1647859260000|2022-03-21 10:41:00|2524.4|2520.4|2524.1|2520.1|2524.4|2520.4|2524.1|2520.1|1
1647859270000|2022-03-21 10:41:10|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|3
1647859310000|2022-03-21 10:41:50|2524.1|2520.1|2524.4|2520.4|2524.4|2520.4|2523.8|2519.8|5
1647859320000|2022-03-21 10:42:00|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|0
1647859330000|2022-03-21 10:42:10|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|1
1647859350000|2022-03-21 10:42:30|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|0
1647859360000|2022-03-21 10:42:40|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|0
1647859380000|2022-03-21 10:43:00|2523.6|2519.6|2522.4|2518.4|2523.6|2519.6|2522.4|2518.4|5
1647859390000|2022-03-21 10:43:10|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|0
1647859440000|2022-03-21 10:44:00|||||||||1
1647859480000|2022-03-21 10:44:40|2521.9|2517.9|2522.1|2518.1|2522.1|2518.1|2521.9|2517.9|0
1647859490000|2022-03-21 10:44:50|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|8
1647859500000|2022-03-21 10:45:00|||||||||1
1647859510000|2022-03-21 10:45:10|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|1
1647859520000|2022-03-21 10:45:20|||||||||1
1647859530000|2022-03-21 10:45:30|2518.1|2514.1|2518.4|2514.4|2518.4|2514.4|2517.6|2513.6|18
1647859540000|2022-03-21 10:45:40|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|0
1647859620000|2022-03-21 10:47:00|2519.1|2515.1|2519.4|2515.4|2519.4|2515.4|2517.9|2513.9|13
1647859630000|2022-03-21 10:47:10|2519.1|2515.1|2518.9|2514.9|2519.1|2515.1|2518.9|2514.9|0
1647859720000|2022-03-21 10:48:40|2519.1|2515.1|2519.4|2515.4|2519.4|2515.4|2519.1|2515.1|2
1647859730000|2022-03-21 10:48:50|2518.9|2514.9|2519.4|2515.4|2519.4|2515.4|2518.9|2514.9|0
1647859740000|2022-03-21 10:49:00|2520.2|2516.2|2519.9|2515.9|2520.9|2516.9|2519.9|2515.9|7
1647859770000|2022-03-21 10:49:30|2520.1|2516.1|2520.4|2516.4|2520.4|2516.4|2520.1|2516.1|1
1647859780000|2022-03-21 10:49:40|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|0
1647859820000|2022-03-21 10:50:20|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|3
1647859830000|2022-03-21 10:50:30|2521.9|2517.9|2522.8|2518.8|2522.8|2518.8|2521.9|2517.9|3
1647859840000|2022-03-21 10:50:40|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|0
1647859860000|2022-03-21 10:51:00|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|1
1647859900000|2022-03-21 10:51:40|||||||||1
1647859920000|2022-03-21 10:52:00|2522.3|2518.3|2522.1|2518.1|2522.3|2518.3|2522.1|2518.1|1
1647859930000|2022-03-21 10:52:10|2522.4|2518.4|2521.9|2517.9|2522.4|2518.4|2521.9|2517.9|0
1647859940000|2022-03-21 10:52:20|2521.3|2517.3|2521.4|2517.4|2521.4|2517.4|2520.9|2516.9|1
1647859960000|2022-03-21 10:52:40|2520.9|2516.9|2521.4|2517.4|2521.4|2517.4|2520.9|2516.9|1
1647859980000|2022-03-21 10:53:00|2521.1|2517.1|2521.1|2517.1|2521.9|2517.9|2520.9|2516.9|1
1647859990000|2022-03-21 10:53:10|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|0
1647860010000|2022-03-21 10:53:30|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|0
1647860020000|2022-03-21 10:53:40|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2
1647860040000|2022-03-21 10:54:00|2523.1|2519.1|2522.4|2518.4|2523.1|2519.1|2522.4|2518.4|1
1647860050000|2022-03-21 10:54:10|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|1
1647860070000|2022-03-21 10:54:30|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|0
1647860080000|2022-03-21 10:54:40|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|1
1647860100000|2022-03-21 10:55:00|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|0
1647860110000|2022-03-21 10:55:10|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|3
1647860160000|2022-03-21 10:56:00|2522.1|2518.1|2524.4|2520.4|2524.4|2520.4|2522.1|2518.1|3
1647860180000|2022-03-21 10:56:20|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|1
1647860190000|2022-03-21 10:56:30|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|0
1647860220000|2022-03-21 10:57:00|2524.1|2520.1|2524.6|2520.6|2524.6|2520.6|2524.1|2520.1|0
1647860260000|2022-03-21 10:57:40|2524.9|2520.9|2524.6|2520.6|2524.9|2520.9|2524.6|2520.6|5
1647860270000|2022-03-21 10:57:50|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|1
1647860280000|2022-03-21 10:58:00|2524.6|2520.6|2523.6|2519.6|2524.6|2520.6|2523.6|2519.6|5
1647860290000|2022-03-21 10:58:10|||||||||6
1647860310000|2022-03-21 10:58:30|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|0
1647860330000|2022-03-21 10:58:50|2523.6|2519.6|2524.4|2520.4|2524.6|2520.6|2523.6|2519.6|4
1647860340000|2022-03-21 10:59:00|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|0
1647860350000|2022-03-21 10:59:10|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|0
1647860400000|2022-03-21 11:00:00|2524.4|2520.4|2524.1|2520.1|2524.4|2520.4|2524.1|2520.1|0
1647860410000|2022-03-21 11:00:10|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|0
1647860420000|2022-03-21 11:00:20|2524.1|2520.1|2523.9|2519.9|2524.1|2520.1|2523.9|2519.9|1
1647860520000|2022-03-21 11:02:00|2523.4|2519.4|2522.4|2518.4|2523.4|2519.4|2521.9|2517.9|4
1647860530000|2022-03-21 11:02:10|||||||||3
1647860540000|2022-03-21 11:02:20|2522.1|2518.1|2521.6|2517.6|2522.1|2518.1|2521.6|2517.6|0
1647860550000|2022-03-21 11:02:30|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|0
1647860560000|2022-03-21 11:02:40|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|1
1647860570000|2022-03-21 11:02:50|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2
1647860580000|2022-03-21 11:03:00|2520.4|2516.4|2520.1|2516.1|2520.4|2516.4|2520.1|2516.1|0
1647860610000|2022-03-21 11:03:30|2520.9|2516.9|2521.1|2517.1|2521.1|2517.1|2520.9|2516.9|7
1647860620000|2022-03-21 11:03:40|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.6|2516.6|0
1647860710000|2022-03-21 11:05:10|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|1
1647860740000|2022-03-21 11:05:40|2520.4|2516.4|2520.9|2516.9|2520.9|2516.9|2520.4|2516.4|2
1647860750000|2022-03-21 11:05:50|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|32
1647860760000|2022-03-21 11:06:00|||||||||1
1647860940000|2022-03-21 11:09:00|2521.1|2517.1|2520.9|2516.9|2521.1|2517.1|2520.9|2516.9|0
1647860970000|2022-03-21 11:09:30|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|0
1647861000000|2022-03-21 11:10:00|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|1
1647861010000|2022-03-21 11:10:10|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|0
1647861060000|2022-03-21 11:11:00|2520.2|2516.2|2519.6|2515.6|2520.6|2516.6|2519.6|2515.6|11
1647861070000|2022-03-21 11:11:10|2520|2516|2521.4|2517.4|2521.6|2517.6|2520|2516|6
1647861080000|2022-03-21 11:11:20|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|1
1647861090000|2022-03-21 11:11:30|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|0
1647861100000|2022-03-21 11:11:40|2521.9|2517.9|2523.6|2519.6|2523.6|2519.6|2521.9|2517.9|4
1647861120000|2022-03-21 11:12:00|2523.9|2519.9|2524.2|2520.2|2524.2|2520.2|2523.9|2519.9|1
1647861130000|2022-03-21 11:12:10|2525.6|2521.6|2526.4|2522.4|2526.4|2522.4|2525.6|2521.6|2
1647861150000|2022-03-21 11:12:30|2526.1|2522.1|2526.7|2522.7|2526.7|2522.7|2526.1|2522.1|0
1647861170000|2022-03-21 11:12:50|2526.6|2522.6|2526.9|2522.9|2526.9|2522.9|2526.6|2522.6|0
1647861180000|2022-03-21 11:13:00|2526.6|2522.6|2526.4|2522.4|2526.6|2522.6|2526.4|2522.4|4
1647861190000|2022-03-21 11:13:10|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|1
1647861210000|2022-03-21 11:13:30|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2
1647861220000|2022-03-21 11:13:40|2526.6|2522.6|2527.8|2523.8|2527.8|2523.8|2526.6|2522.6|3
1647861240000|2022-03-21 11:14:00|2527.6|2523.6|2528.1|2524.1|2528.1|2524.1|2527.6|2523.6|1
1647861250000|2022-03-21 11:14:10|2528.7|2524.7|2528.9|2524.9|2528.9|2524.9|2528.7|2524.7|1
1647861260000|2022-03-21 11:14:20|||||||||1
1647861270000|2022-03-21 11:14:30|2529.7|2525.7|2530.4|2526.4|2530.4|2526.4|2529.7|2525.7|1
1647861280000|2022-03-21 11:14:40|2530.6|2526.6|2532.4|2528.4|2532.4|2528.4|2530.6|2526.6|0
1647861290000|2022-03-21 11:14:50|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|3
1647861300000|2022-03-21 11:15:00|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|3
1647861310000|2022-03-21 11:15:10|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|0
1647861330000|2022-03-21 11:15:30|2532.6|2528.6|2532.4|2528.4|2532.6|2528.6|2532.4|2528.4|1
1647861360000|2022-03-21 11:16:00|2532.7|2528.7|2531.4|2527.4|2533.3|2529.3|2531.4|2527.4|88
1647861400000|2022-03-21 11:16:40|2531.1|2527.1|2530.4|2526.4|2531.1|2527.1|2529.6|2525.6|0
1647861420000|2022-03-21 11:17:00|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|0
1647861480000|2022-03-21 11:18:00|2529.6|2525.6|2528.8|2524.8|2529.6|2525.6|2528.8|2524.8|1
1647861500000|2022-03-21 11:18:20|2528.4|2524.4|2528.8|2524.8|2528.8|2524.8|2528.4|2524.4|1
1647861510000|2022-03-21 11:18:30|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|0
1647861520000|2022-03-21 11:18:40|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|0
1647861570000|2022-03-21 11:19:30|2528.6|2524.6|2528.8|2524.8|2528.8|2524.8|2528.6|2524.6|1
1647861580000|2022-03-21 11:19:40|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|0
1647861590000|2022-03-21 11:19:50|2530.6|2526.6|2531|2527|2531|2527|2530.6|2526.6|3
1647861600000|2022-03-21 11:20:00|2531.6|2527.6|2532.1|2528.1|2532.1|2528.1|2531.6|2527.6|0
1647861630000|2022-03-21 11:20:30|2531.8|2527.8|2532.8|2528.8|2532.8|2528.8|2531.6|2527.6|18
1647861660000|2022-03-21 11:21:00|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|2533.1|2529.1|0
1647861690000|2022-03-21 11:21:30|2532.6|2528.6|2533.1|2529.1|2533.1|2529.1|2532.6|2528.6|1
1647861710000|2022-03-21 11:21:50|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.1|2529.1|1
1647861730000|2022-03-21 11:22:10|||||||||2
1647861740000|2022-03-21 11:22:20|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|0
1647861770000|2022-03-21 11:22:50|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|0
1647861840000|2022-03-21 11:24:00|2532.8|2528.8|2532.1|2528.1|2532.8|2528.8|2532.1|2528.1|2
1647861870000|2022-03-21 11:24:30|2531.8|2527.8|2530.8|2526.8|2531.8|2527.8|2530.8|2526.8|1
1647861900000|2022-03-21 11:25:00|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|0
1647861940000|2022-03-21 11:25:40|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|1
1647861950000|2022-03-21 11:25:50|2531.6|2527.6|2531.8|2527.8|2531.8|2527.8|2531.6|2527.6|0
1647861990000|2022-03-21 11:26:30|2531.3|2527.3|2531.8|2527.8|2531.8|2527.8|2531.3|2527.3|0
1647862020000|2022-03-21 11:27:00|2531.3|2527.3|2530.8|2526.8|2531.3|2527.3|2530.8|2526.8|1
1647862030000|2022-03-21 11:27:10|||||||||3
1647862080000|2022-03-21 11:28:00|2530.6|2526.6|2530.8|2526.8|2530.8|2526.8|2530.6|2526.6|1
1647862150000|2022-03-21 11:29:10|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|0
1647862200000|2022-03-21 11:30:00|2531.6|2527.6|2529.4|2525.4|2531.6|2527.6|2529.4|2525.4|5
1647862210000|2022-03-21 11:30:10|2528.6|2524.6|2528.6|2524.6|2529|2525|2528.4|2524.4|6
1647862220000|2022-03-21 11:30:20|2528.1|2524.1|2527.6|2523.6|2528.1|2524.1|2526.6|2522.6|5
1647862230000|2022-03-21 11:30:30|2527.3|2523.3|2527.1|2523.1|2527.3|2523.3|2527.1|2523.1|2
1647862240000|2022-03-21 11:30:40|2527.3|2523.3|2527.6|2523.6|2527.6|2523.6|2527.3|2523.3|0
1647862250000|2022-03-21 11:30:50|2527.1|2523.1|2526.8|2522.8|2527.1|2523.1|2526.8|2522.8|0
1647862260000|2022-03-21 11:31:00|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|0
1647862270000|2022-03-21 11:31:10|||||||||1
1647862280000|2022-03-21 11:31:20|2527.2|2523.2|2526.8|2522.8|2527.8|2523.8|2526.8|2522.8|5
1647862290000|2022-03-21 11:31:30|2527.3|2523.3|2526.8|2522.8|2527.8|2523.8|2526.8|2522.8|2
1647862310000|2022-03-21 11:31:50|2527|2523|2527.6|2523.6|2527.6|2523.6|2527|2523|0
1647862320000|2022-03-21 11:32:00|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|0
1647862360000|2022-03-21 11:32:40|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|2527.8|2523.8|2
1647862370000|2022-03-21 11:32:50|2529.2|2525.2|2528.8|2524.8|2529.6|2525.6|2528.8|2524.8|2
1647862400000|2022-03-21 11:33:20|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|0
1647862410000|2022-03-21 11:33:30|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|1
1647862420000|2022-03-21 11:33:40|2528.1|2524.1|2528.1|2524.1|2528.1|2524.1|2528.1|2524.1|0
1647862440000|2022-03-21 11:34:00|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|0
1647862450000|2022-03-21 11:34:10|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|0
1647862470000|2022-03-21 11:34:30|2527.6|2523.6|2529.8|2525.8|2529.8|2525.8|2527.6|2523.6|2
1647862480000|2022-03-21 11:34:40|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|1
1647862500000|2022-03-21 11:35:00|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|1
1647862510000|2022-03-21 11:35:10|2528.1|2524.1|2528.1|2524.1|2528.1|2524.1|2528.1|2524.1|0
1647862530000|2022-03-21 11:35:30|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|0
1647862540000|2022-03-21 11:35:40|2528.6|2524.6|2527.8|2523.8|2528.6|2524.6|2527.8|2523.8|5
1647862570000|2022-03-21 11:36:10|2528.1|2524.1|2528.1|2524.1|2528.1|2524.1|2528.1|2524.1|0
1647862600000|2022-03-21 11:36:40|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|0
1647862620000|2022-03-21 11:37:00|||||||||1
1647862640000|2022-03-21 11:37:20|2528|2524|2527.8|2523.8|2528|2524|2527.6|2523.6|1
1647862690000|2022-03-21 11:38:10|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|0
1647862800000|2022-03-21 11:40:00|2527|2523|2527.6|2523.6|2527.6|2523.6|2526.6|2522.6|2
1647862830000|2022-03-21 11:40:30|2528.2|2524.2|2528.8|2524.8|2528.8|2524.8|2528.2|2524.2|4
1647862840000|2022-03-21 11:40:40|2529.6|2525.6|2528.8|2524.8|2529.6|2525.6|2528.6|2524.6|2
1647862850000|2022-03-21 11:40:50|2529.6|2525.6|2528.8|2524.8|2529.6|2525.6|2528.8|2524.8|1
1647862860000|2022-03-21 11:41:00|2529|2525|2529.6|2525.6|2529.6|2525.6|2529|2525|0
1647862870000|2022-03-21 11:41:10|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2
1647862880000|2022-03-21 11:41:20|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|0
1647862890000|2022-03-21 11:41:30|2527.4|2523.4|2527.6|2523.6|2527.6|2523.6|2527.4|2523.4|0
1647862910000|2022-03-21 11:41:50|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|3
1647862920000|2022-03-21 11:42:00|2527.6|2523.6|2528.1|2524.1|2528.3|2524.3|2527.6|2523.6|5
1647862930000|2022-03-21 11:42:10|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|0
1647862980000|2022-03-21 11:43:00|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|0
1647862990000|2022-03-21 11:43:10|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|1
1647863010000|2022-03-21 11:43:30|||||||||1
1647863020000|2022-03-21 11:43:40|||||||||1
1647863040000|2022-03-21 11:44:00|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|5
1647863060000|2022-03-21 11:44:20|||||||||1
1647863100000|2022-03-21 11:45:00|2530.2|2526.2|2531.6|2527.6|2532.6|2528.6|2530.2|2526.2|5
1647863110000|2022-03-21 11:45:10|2531|2527|2530.8|2526.8|2531.1|2527.1|2530.6|2526.6|4
1647863120000|2022-03-21 11:45:20|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2
1647863130000|2022-03-21 11:45:30|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|0
1647863140000|2022-03-21 11:45:40|||||||||2
1647863150000|2022-03-21 11:45:50|2530.4|2526.4|2529.8|2525.8|2530.4|2526.4|2529.8|2525.8|0
1647863160000|2022-03-21 11:46:00|2530|2526|2531.6|2527.6|2531.6|2527.6|2530|2526|0
1647863170000|2022-03-21 11:46:10|2531|2527|2530.8|2526.8|2531|2527|2530.8|2526.8|3
1647863190000|2022-03-21 11:46:30|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|0
1647863220000|2022-03-21 11:47:00|2531.6|2527.6|2532.3|2528.3|2532.3|2528.3|2531.6|2527.6|4
1647863230000|2022-03-21 11:47:10|2532.6|2528.6|2531.6|2527.6|2532.6|2528.6|2531.3|2527.3|12
1647863240000|2022-03-21 11:47:20|2531.9|2527.9|2531.5|2527.5|2532.1|2528.1|2530.6|2526.6|17
1647863250000|2022-03-21 11:47:30|2531.8|2527.8|2530.8|2526.8|2531.8|2527.8|2530.8|2526.8|3
1647863260000|2022-03-21 11:47:40|2531.3|2527.3|2531.6|2527.6|2531.6|2527.6|2531.3|2527.3|0
1647863280000|2022-03-21 11:48:00|2532.4|2528.4|2531.6|2527.6|2532.4|2528.4|2531.6|2527.6|4
1647863310000|2022-03-21 11:48:30|||||||||1
1647863380000|2022-03-21 11:49:40|2532.2|2528.2|2532.8|2528.8|2532.8|2528.8|2532.2|2528.2|1
1647863390000|2022-03-21 11:49:50|2532.6|2528.6|2532.8|2528.8|2532.8|2528.8|2532.6|2528.6|1
1647863400000|2022-03-21 11:50:00|2532.6|2528.6|2532.6|2528.6|2533.3|2529.3|2532.6|2528.6|5
1647863420000|2022-03-21 11:50:20|||||||||1
1647863470000|2022-03-21 11:51:10|||||||||1
1647863510000|2022-03-21 11:51:50|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|1
1647863520000|2022-03-21 11:52:00|2531.4|2527.4|2530.6|2526.6|2531.6|2527.6|2530.6|2526.6|7
1647863530000|2022-03-21 11:52:10|2531.2|2527.2|2531.6|2527.6|2531.8|2527.8|2531.2|2527.2|4
1647863540000|2022-03-21 11:52:20|2531.8|2527.8|2531.6|2527.6|2531.9|2527.9|2531.6|2527.6|0
1647863610000|2022-03-21 11:53:30|2530.8|2526.8|2530.1|2526.1|2530.8|2526.8|2530.1|2526.1|1
1647863620000|2022-03-21 11:53:40|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|0
1647863640000|2022-03-21 11:54:00|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.4|2526.4|1
1647863650000|2022-03-21 11:54:10|2530|2526|2529.4|2525.4|2530|2526|2529.4|2525.4|8
1647863660000|2022-03-21 11:54:20|2529.9|2525.9|2530.4|2526.4|2530.4|2526.4|2529.9|2525.9|2
1647863670000|2022-03-21 11:54:30|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|0
1647863680000|2022-03-21 11:54:40|2531.9|2527.9|2532.1|2528.1|2532.1|2528.1|2531.9|2527.9|2
1647863690000|2022-03-21 11:54:50|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|1
1647863700000|2022-03-21 11:55:00|2532.1|2528.1|2532.6|2528.6|2532.6|2528.6|2532.1|2528.1|1
1647863710000|2022-03-21 11:55:10|||||||||2
1647863720000|2022-03-21 11:55:20|2533.3|2529.3|2532.6|2528.6|2533.3|2529.3|2532.6|2528.6|2
1647863810000|2022-03-21 11:56:50|2531.4|2527.4|2530.4|2526.4|2531.4|2527.4|2530.4|2526.4|6
1647863820000|2022-03-21 11:57:00|2530.1|2526.1|2529.6|2525.6|2530.4|2526.4|2529.6|2525.6|0
1647863830000|2022-03-21 11:57:10|2530.6|2526.6|2530.6|2526.6|2530.9|2526.9|2530.1|2526.1|8
1647863840000|2022-03-21 11:57:20|2530.4|2526.4|2528.9|2524.9|2530.4|2526.4|2528|2524|6
1647863850000|2022-03-21 11:57:30|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|6
1647863880000|2022-03-21 11:58:00|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|0
1647863890000|2022-03-21 11:58:10|2529.6|2525.6|2529.9|2525.9|2529.9|2525.9|2529.6|2525.6|2
1647863950000|2022-03-21 11:59:10|||||||||1
1647863970000|2022-03-21 11:59:30|||||||||1
1647863980000|2022-03-21 11:59:40|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|1
1647863990000|2022-03-21 11:59:50|2529.6|2525.6|2528.9|2524.9|2529.6|2525.6|2528.8|2524.8|20
1647864000000|2022-03-21 12:00:00|2528.6|2524.6|2530.6|2526.6|2535.6|2531.6|2527.3|2523.3|33
1647864010000|2022-03-21 12:00:10|2530.3|2526.3|2535.6|2531.6|2535.6|2531.6|2530.3|2526.3|20
1647864020000|2022-03-21 12:00:20|2535.8|2531.8|2534.6|2530.6|2535.8|2531.8|2534.6|2530.6|14
1647864030000|2022-03-21 12:00:30|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2533.8|2529.8|1
1647864040000|2022-03-21 12:00:40|2534|2530|2534.3|2530.3|2534.3|2530.3|2534|2530|1
1647864060000|2022-03-21 12:01:00|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|19
1647864070000|2022-03-21 12:01:10|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2
1647864080000|2022-03-21 12:01:20|2535.3|2531.3|2534.8|2530.8|2535.3|2531.3|2534.8|2530.8|2
1647864090000|2022-03-21 12:01:30|||||||||3
1647864120000|2022-03-21 12:02:00|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2535.6|2531.6|17
1647864130000|2022-03-21 12:02:10|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2
1647864140000|2022-03-21 12:02:20|2536.6|2532.6|2535.8|2531.8|2536.6|2532.6|2534.8|2530.8|10
1647864150000|2022-03-21 12:02:30|2534.6|2530.6|2534.3|2530.3|2534.6|2530.6|2534.3|2530.3|6
1647864160000|2022-03-21 12:02:40|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|5
1647864180000|2022-03-21 12:03:00|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|2
1647864190000|2022-03-21 12:03:10|2534|2530|2533.8|2529.8|2534|2530|2533.6|2529.6|1
1647864200000|2022-03-21 12:03:20|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|0
1647864210000|2022-03-21 12:03:30|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|3
1647864230000|2022-03-21 12:03:50|||||||||1
1647864240000|2022-03-21 12:04:00|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.6|2528.6|3
1647864250000|2022-03-21 12:04:10|2532.6|2528.6|2531.6|2527.6|2532.6|2528.6|2531|2527|5
1647864260000|2022-03-21 12:04:20|2530.6|2526.6|2529.9|2525.9|2530.6|2526.6|2529.9|2525.9|6
1647864270000|2022-03-21 12:04:30|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2
1647864280000|2022-03-21 12:04:40|2529.3|2525.3|2530.3|2526.3|2531.7|2527.7|2529.1|2525.1|12
1647864290000|2022-03-21 12:04:50|2530.8|2526.8|2530.6|2526.6|2530.8|2526.8|2530.6|2526.6|0
1647864320000|2022-03-21 12:05:20|2530.9|2526.9|2531.6|2527.6|2531.8|2527.8|2530.9|2526.9|3
1647864330000|2022-03-21 12:05:30|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|1
1647864340000|2022-03-21 12:05:40|2531.6|2527.6|2531.6|2527.6|2531.9|2527.9|2531.6|2527.6|3
1647864360000|2022-03-21 12:06:00|2531|2527|2531.3|2527.3|2531.3|2527.3|2530.6|2526.6|6
1647864370000|2022-03-21 12:06:10|2531|2527|2530.8|2526.8|2531.3|2527.3|2530.6|2526.6|4
1647864380000|2022-03-21 12:06:20|||||||||4
1647864440000|2022-03-21 12:07:20|2531.3|2527.3|2531.1|2527.1|2531.3|2527.3|2531.1|2527.1|2
1647864450000|2022-03-21 12:07:30|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|0
1647864480000|2022-03-21 12:08:00|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|2531.3|2527.3|0
1647864490000|2022-03-21 12:08:10|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|0
1647864500000|2022-03-21 12:08:20|||||||||1
1647864520000|2022-03-21 12:08:40|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|2531.9|2527.9|0
1647864550000|2022-03-21 12:09:10|2532.6|2528.6|2532.6|2528.6|2532.6|2528.6|2531.9|2527.9|23
1647864560000|2022-03-21 12:09:20|2533.6|2529.6|2534.8|2530.8|2534.8|2530.8|2533.6|2529.6|11
1647864570000|2022-03-21 12:09:30|2535.1|2531.1|2535.6|2531.6|2535.6|2531.6|2535.1|2531.1|2
1647864590000|2022-03-21 12:09:50|||||||||1
1647864600000|2022-03-21 12:10:00|2534.9|2530.9|2533.9|2529.9|2534.9|2530.9|2533.9|2529.9|11
1647864610000|2022-03-21 12:10:10|2534.4|2530.4|2534.8|2530.8|2534.8|2530.8|2534.4|2530.4|9
1647864630000|2022-03-21 12:10:30|2534.4|2530.4|2531.8|2527.8|2534.4|2530.4|2531.6|2527.6|5
1647864640000|2022-03-21 12:10:40|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|2532.1|2528.1|0
1647864650000|2022-03-21 12:10:50|2532.3|2528.3|2533.1|2529.1|2533.1|2529.1|2532.3|2528.3|1
1647864660000|2022-03-21 12:11:00|2533.6|2529.6|2534.1|2530.1|2534.1|2530.1|2533.6|2529.6|0
1647864670000|2022-03-21 12:11:10|2533.9|2529.9|2533.8|2529.8|2533.9|2529.9|2533.8|2529.8|0
1647864680000|2022-03-21 12:11:20|||||||||3
1647864690000|2022-03-21 12:11:30|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|0
1647864720000|2022-03-21 12:12:00|2533.8|2529.8|2534.8|2530.8|2534.8|2530.8|2533.8|2529.8|1
1647864730000|2022-03-21 12:12:10|||||||||2
1647864740000|2022-03-21 12:12:20|2535.3|2531.3|2535.6|2531.6|2535.6|2531.6|2535.3|2531.3|0
1647864760000|2022-03-21 12:12:40|2536.3|2532.3|2535.8|2531.8|2536.6|2532.6|2535.6|2531.6|6
1647864780000|2022-03-21 12:13:00|2535.6|2531.6|2535.8|2531.8|2535.8|2531.8|2535.6|2531.6|2
1647864810000|2022-03-21 12:13:30|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|1
1647864850000|2022-03-21 12:14:10|2535.9|2531.9|2536.6|2532.6|2536.6|2532.6|2535.9|2531.9|1
1647864870000|2022-03-21 12:14:30|||||||||2
1647864880000|2022-03-21 12:14:40|2537.5|2533.5|2538.6|2534.6|2539.3|2535.3|2537.5|2533.5|43
1647864890000|2022-03-21 12:14:50|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2537.8|2533.8|8
1647864900000|2022-03-21 12:15:00|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|5
1647864910000|2022-03-21 12:15:10|2539.3|2535.3|2540.3|2536.3|2541.3|2537.3|2539.3|2535.3|21
1647864920000|2022-03-21 12:15:20|2540.6|2536.6|2541.3|2537.3|2541.8|2537.8|2540.6|2536.6|20
1647864930000|2022-03-21 12:15:30|2542.3|2538.3|2542.1|2538.1|2542.3|2538.3|2541.3|2537.3|19
1647864940000|2022-03-21 12:15:40|2542.3|2538.3|2541.3|2537.3|2542.3|2538.3|2540.8|2536.8|10
1647864950000|2022-03-21 12:15:50|2541.1|2537.1|2541.8|2537.8|2542.3|2538.3|2541.1|2537.1|2
1647864960000|2022-03-21 12:16:00|2542.6|2538.6|2543.3|2539.3|2543.3|2539.3|2542.3|2538.3|16
1647864980000|2022-03-21 12:16:20|2543.1|2539.1|2542.1|2538.1|2543.1|2539.1|2542.1|2538.1|0
1647864990000|2022-03-21 12:16:30|2542.8|2538.8|2543.1|2539.1|2543.1|2539.1|2542.8|2538.8|1
1647865000000|2022-03-21 12:16:40|2543.3|2539.3|2543.6|2539.6|2543.6|2539.6|2543.3|2539.3|1
1647865010000|2022-03-21 12:16:50|2543.8|2539.8|2544.3|2540.3|2544.3|2540.3|2543.8|2539.8|83
1647865020000|2022-03-21 12:17:00|||||||||1
1647865030000|2022-03-21 12:17:10|||||||||1
1647865040000|2022-03-21 12:17:20|2544.5|2540.5|2544.7|2540.7|2544.8|2540.8|2544.5|2540.5|4
1647865050000|2022-03-21 12:17:30|2544.5|2540.5|2545|2541|2545.2|2541.2|2544.5|2540.5|5
1647865060000|2022-03-21 12:17:40|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|0
1647865070000|2022-03-21 12:17:50|2544.9|2540.9|2545.3|2541.3|2545.3|2541.3|2544.9|2540.9|2
1647865080000|2022-03-21 12:18:00|2544.7|2540.7|2546.5|2542.5|2547.5|2543.5|2544.7|2540.7|11
1647865090000|2022-03-21 12:18:10|2546.7|2542.7|2548.3|2544.3|2548.3|2544.3|2546.7|2542.7|5
1647865100000|2022-03-21 12:18:20|2549.6|2545.6|2549.5|2545.5|2550.1|2546.1|2548.3|2544.3|6
1647865110000|2022-03-21 12:18:30|2550.1|2546.1|2549.3|2545.3|2550.1|2546.1|2549.3|2545.3|5
1647865120000|2022-03-21 12:18:40|2551.3|2547.3|2551.3|2547.3|2553.5|2549.5|2551.3|2547.3|108
1647865130000|2022-03-21 12:18:50|2549.8|2545.8|2551|2547|2551|2547|2549.8|2545.8|10
1647865140000|2022-03-21 12:19:00|2551.8|2547.8|2552.3|2548.3|2552.3|2548.3|2551.1|2547.1|11
1647865150000|2022-03-21 12:19:10|2553.1|2549.1|2553.6|2549.6|2554.1|2550.1|2553.1|2549.1|4
1647865160000|2022-03-21 12:19:20|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|5
1647865180000|2022-03-21 12:19:40|2553.8|2549.8|2554.3|2550.3|2554.5|2550.5|2553.8|2549.8|1
1647865220000|2022-03-21 12:20:20|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|8
1647865240000|2022-03-21 12:20:40|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|1
1647865250000|2022-03-21 12:20:50|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|2553.8|2549.8|8
1647865260000|2022-03-21 12:21:00|2554.1|2550.1|2553.3|2549.3|2554.1|2550.1|2552.8|2548.8|5
1647865270000|2022-03-21 12:21:10|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|0
1647865300000|2022-03-21 12:21:40|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|3
1647865320000|2022-03-21 12:22:00|2553.5|2549.5|2554.8|2550.8|2554.8|2550.8|2553.5|2549.5|13
1647865330000|2022-03-21 12:22:10|2555.6|2551.6|2556.3|2552.3|2556.3|2552.3|2555.6|2551.6|2
1647865340000|2022-03-21 12:22:20|2556.8|2552.8|2556.3|2552.3|2556.8|2552.8|2556.3|2552.3|1
1647865350000|2022-03-21 12:22:30|||||||||31
1647865360000|2022-03-21 12:22:40|2556.5|2552.5|2555.3|2551.3|2556.8|2552.8|2555.1|2551.1|75
1647865370000|2022-03-21 12:22:50|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2553.6|2549.6|3
1647865380000|2022-03-21 12:23:00|2554.8|2550.8|2553.8|2549.8|2554.8|2550.8|2553.1|2549.1|10
1647865390000|2022-03-21 12:23:10|2553.6|2549.6|2554.8|2550.8|2555.3|2551.3|2553.6|2549.6|16
1647865400000|2022-03-21 12:23:20|2552.6|2548.6|2552.1|2548.1|2552.6|2548.6|2552.1|2548.1|3
1647865410000|2022-03-21 12:23:30|2551.5|2547.5|2551.3|2547.3|2551.5|2547.5|2551.1|2547.1|1
1647865430000|2022-03-21 12:23:50|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|2550.8|2546.8|0
1647865440000|2022-03-21 12:24:00|2551.1|2547.1|2551.3|2547.3|2551.3|2547.3|2551.1|2547.1|5
1647865540000|2022-03-21 12:25:40|2551|2547|2551.1|2547.1|2551.3|2547.3|2550.8|2546.8|6
1647865550000|2022-03-21 12:25:50|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2
1647865560000|2022-03-21 12:26:00|2551.5|2547.5|2552.1|2548.1|2552.1|2548.1|2551.5|2547.5|0
1647865570000|2022-03-21 12:26:10|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|1
1647865610000|2022-03-21 12:26:50|2549.3|2545.3|2549.8|2545.8|2550.1|2546.1|2549.3|2545.3|2
1647865620000|2022-03-21 12:27:00|2549.3|2545.3|2558.1|2554.1|2558.1|2554.1|2549.3|2545.3|4
1647865630000|2022-03-21 12:27:10|2558.3|2554.3|2556.3|2552.3|2558.3|2554.3|2556.3|2552.3|8
1647865640000|2022-03-21 12:27:20|2556.5|2552.5|2556.8|2552.8|2556.8|2552.8|2556.5|2552.5|1
1647865660000|2022-03-21 12:27:40|2557.1|2553.1|2556.8|2552.8|2557.1|2553.1|2556.8|2552.8|1
1647865670000|2022-03-21 12:27:50|2558.2|2554.2|2560.3|2556.3|2560.8|2556.8|2558.2|2554.2|36
1647865680000|2022-03-21 12:28:00|2560.6|2556.6|2562.8|2558.8|2562.8|2558.8|2560.3|2556.3|12
1647865690000|2022-03-21 12:28:10|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|0
1647865710000|2022-03-21 12:28:30|2563.1|2559.1|2562.6|2558.6|2563.1|2559.1|2562.1|2558.1|9
1647865720000|2022-03-21 12:28:40|2562.3|2558.3|2561.8|2557.8|2562.3|2558.3|2561.8|2557.8|3
1647865730000|2022-03-21 12:28:50|2561.1|2557.1|2561.1|2557.1|2561.3|2557.3|2561.1|2557.1|0
1647865740000|2022-03-21 12:29:00|2561.3|2557.3|2560.3|2556.3|2561.3|2557.3|2560.3|2556.3|2
1647865750000|2022-03-21 12:29:10|2560.8|2556.8|2562.3|2558.3|2562.3|2558.3|2560.8|2556.8|2
1647865770000|2022-03-21 12:29:30|||||||||1
1647865780000|2022-03-21 12:29:40|2559.1|2555.1|2559.3|2555.3|2559.3|2555.3|2559.1|2555.1|2
1647865790000|2022-03-21 12:29:50|2558.8|2554.8|2559.3|2555.3|2559.3|2555.3|2558.8|2554.8|0
1647865800000|2022-03-21 12:30:00|2559.1|2555.1|2559.1|2555.1|2559.3|2555.3|2559.1|2555.1|0
1647865810000|2022-03-21 12:30:10|2558.4|2554.4|2556.3|2552.3|2558.4|2554.4|2556.1|2552.1|10
1647865820000|2022-03-21 12:30:20|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|1
1647865830000|2022-03-21 12:30:30|2555.8|2551.8|2556.1|2552.1|2556.3|2552.3|2555.8|2551.8|4
1647865840000|2022-03-21 12:30:40|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|1
1647865850000|2022-03-21 12:30:50|2556.1|2552.1|2556.1|2552.1|2556.3|2552.3|2556.1|2552.1|3
1647865880000|2022-03-21 12:31:20|2556.3|2552.3|2558.3|2554.3|2558.3|2554.3|2556.3|2552.3|3
1647865890000|2022-03-21 12:31:30|2558.6|2554.6|2559.1|2555.1|2559.1|2555.1|2558.6|2554.6|3
1647865900000|2022-03-21 12:31:40|||||||||1
1647865910000|2022-03-21 12:31:50|2558.3|2554.3|2556.6|2552.6|2558.3|2554.3|2556.3|2552.3|10
1647865930000|2022-03-21 12:32:10|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.1|2552.1|1
1647865940000|2022-03-21 12:32:20|||||||||2
1647865980000|2022-03-21 12:33:00|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|1
1647865990000|2022-03-21 12:33:10|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|9
1647866010000|2022-03-21 12:33:30|2556.3|2552.3|2557.3|2553.3|2557.3|2553.3|2556.3|2552.3|3
1647866020000|2022-03-21 12:33:40|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2
1647866040000|2022-03-21 12:34:00|||||||||3
1647866060000|2022-03-21 12:34:20|2556.1|2552.1|2556.3|2552.3|2556.3|2552.3|2556.1|2552.1|1
1647866090000|2022-03-21 12:34:50|||||||||1
1647866100000|2022-03-21 12:35:00|||||||||1
1647866120000|2022-03-21 12:35:20|2556|2552|2555.8|2551.8|2556.3|2552.3|2555.8|2551.8|6
1647866130000|2022-03-21 12:35:30|2556.1|2552.1|2556.3|2552.3|2556.3|2552.3|2556.1|2552.1|2
1647866150000|2022-03-21 12:35:50|2556.8|2552.8|2556.6|2552.6|2556.8|2552.8|2556.6|2552.6|3
1647866160000|2022-03-21 12:36:00|2556.3|2552.3|2556.3|2552.3|2556.8|2552.8|2556.3|2552.3|4
1647866170000|2022-03-21 12:36:10|2555.8|2551.8|2556.3|2552.3|2556.3|2552.3|2555.8|2551.8|7
1647866200000|2022-03-21 12:36:40|2556.8|2552.8|2558.3|2554.3|2558.5|2554.5|2556.8|2552.8|5
1647866220000|2022-03-21 12:37:00|2558.1|2554.1|2558.3|2554.3|2558.3|2554.3|2558.1|2554.1|1
1647866240000|2022-03-21 12:37:20|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|2559.6|2555.6|1
1647866250000|2022-03-21 12:37:30|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|2559.1|2555.1|1
1647866260000|2022-03-21 12:37:40|2558.8|2554.8|2559.1|2555.1|2559.3|2555.3|2558.8|2554.8|1
1647866270000|2022-03-21 12:37:50|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|2559.3|2555.3|1
1647866290000|2022-03-21 12:38:10|2559|2555|2558.8|2554.8|2559|2555|2558.8|2554.8|6
1647866300000|2022-03-21 12:38:20|2559.3|2555.3|2559.1|2555.1|2560.8|2556.8|2559.1|2555.1|10
1647866320000|2022-03-21 12:38:40|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|2558.1|2554.1|2
1647866330000|2022-03-21 12:38:50|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|2558.3|2554.3|1
1647866340000|2022-03-21 12:39:00|2557.8|2553.8|2557.6|2553.6|2557.8|2553.8|2557.6|2553.6|1
1647866360000|2022-03-21 12:39:20|2557.8|2553.8|2558.3|2554.3|2558.3|2554.3|2557.8|2553.8|14
1647866370000|2022-03-21 12:39:30|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2558.5|2554.5|2
1647866380000|2022-03-21 12:39:40|2558.2|2554.2|2558.5|2554.5|2558.5|2554.5|2558|2554|1
1647866390000|2022-03-21 12:39:50|||||||||4
1647866400000|2022-03-21 12:40:00|2557.3|2553.3|2555.5|2551.5|2557.3|2553.3|2555.5|2551.5|7
1647866410000|2022-03-21 12:40:10|||||||||1
1647866450000|2022-03-21 12:40:50|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|2555.8|2551.8|2
1647866460000|2022-03-21 12:41:00|2555.5|2551.5|2555.8|2551.8|2555.8|2551.8|2555.5|2551.5|6
1647866470000|2022-03-21 12:41:10|2556.2|2552.2|2557.3|2553.3|2557.3|2553.3|2556.2|2552.2|2
1647866520000|2022-03-21 12:42:00|2557|2553|2556.7|2552.7|2557|2553|2556|2552|5
1647866530000|2022-03-21 12:42:10|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|0
1647866550000|2022-03-21 12:42:30|2556.9|2552.9|2556.7|2552.7|2556.9|2552.9|2556.7|2552.7|1
1647866560000|2022-03-21 12:42:40|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|2557.3|2553.3|0
1647866570000|2022-03-21 12:42:50|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|0
1647866580000|2022-03-21 12:43:00|2557.8|2553.8|2557.5|2553.5|2558.3|2554.3|2557.5|2553.5|3
1647866590000|2022-03-21 12:43:10|2557.7|2553.7|2558.3|2554.3|2558.3|2554.3|2557.7|2553.7|2
1647866640000|2022-03-21 12:44:00|||||||||1
1647866660000|2022-03-21 12:44:20|2557.2|2553.2|2556.5|2552.5|2557.2|2553.2|2556.5|2552.5|1
1647866670000|2022-03-21 12:44:30|2557|2553|2557.2|2553.2|2557.2|2553.2|2557|2553|3
1647866680000|2022-03-21 12:44:40|2557.5|2553.5|2558.5|2554.5|2558.5|2554.5|2557.5|2553.5|5
1647866700000|2022-03-21 12:45:00|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2558.8|2554.8|2
1647866710000|2022-03-21 12:45:10|2558.5|2554.5|2558.3|2554.3|2558.5|2554.5|2558.3|2554.3|0
1647866720000|2022-03-21 12:45:20|2558.1|2554.1|2556.8|2552.8|2558.1|2554.1|2556.8|2552.8|3
1647866730000|2022-03-21 12:45:30|2555.9|2551.9|2555.5|2551.5|2555.9|2551.9|2555.5|2551.5|5
1647866740000|2022-03-21 12:45:40|2556.1|2552.1|2555.8|2551.8|2556.1|2552.1|2555.8|2551.8|6
1647866760000|2022-03-21 12:46:00|||||||||1
1647866780000|2022-03-21 12:46:20|||||||||1
1647866790000|2022-03-21 12:46:30|||||||||18
1647866800000|2022-03-21 12:46:40|||||||||2
1647866820000|2022-03-21 12:47:00|||||||||1
1647866870000|2022-03-21 12:47:50|||||||||2
1647866910000|2022-03-21 12:48:30|2555.5|2551.5|2553.8|2549.8|2555.5|2551.5|2553.8|2549.8|4
1647866940000|2022-03-21 12:49:00|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|1
1647866950000|2022-03-21 12:49:10|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|0
1647866980000|2022-03-21 12:49:40|2553.3|2549.3|2552.3|2548.3|2553.3|2549.3|2552.3|2548.3|3
1647866990000|2022-03-21 12:49:50|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|3
1647867010000|2022-03-21 12:50:10|2553.3|2549.3|2554.1|2550.1|2554.1|2550.1|2553.3|2549.3|0
1647867050000|2022-03-21 12:50:50|2555.1|2551.1|2555.3|2551.3|2555.8|2551.8|2555.1|2551.1|23
1647867060000|2022-03-21 12:51:00|2555.5|2551.5|2555.8|2551.8|2555.8|2551.8|2555.3|2551.3|1
1647867070000|2022-03-21 12:51:10|||||||||2
1647867080000|2022-03-21 12:51:20|||||||||1
1647867090000|2022-03-21 12:51:30|2555.6|2551.6|2555.3|2551.3|2555.6|2551.6|2555.1|2551.1|15
1647867120000|2022-03-21 12:52:00|2555.5|2551.5|2555.8|2551.8|2555.8|2551.8|2555.5|2551.5|0
1647867170000|2022-03-21 12:52:50|||||||||1
1647867250000|2022-03-21 12:54:10|2556.6|2552.6|2559.3|2555.3|2559.3|2555.3|2556.6|2552.6|3
1647867270000|2022-03-21 12:54:30|2559.8|2555.8|2559.3|2555.3|2559.8|2555.8|2558.8|2554.8|3
1647867280000|2022-03-21 12:54:40|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|2559.8|2555.8|1
1647867300000|2022-03-21 12:55:00|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2560.8|2556.8|2
1647867320000|2022-03-21 12:55:20|2560.2|2556.2|2559.8|2555.8|2560.2|2556.2|2559.8|2555.8|1
1647867360000|2022-03-21 12:56:00|||||||||1
1647867380000|2022-03-21 12:56:20|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|2559.5|2555.5|1
1647867400000|2022-03-21 12:56:40|||||||||1
1647867420000|2022-03-21 12:57:00|2560|2556|2560.5|2556.5|2560.5|2556.5|2560|2556|2
1647867430000|2022-03-21 12:57:10|2560.8|2556.8|2561.5|2557.5|2561.5|2557.5|2560.8|2556.8|5
1647867440000|2022-03-21 12:57:20|2561.7|2557.7|2560.3|2556.3|2562.5|2558.5|2560.3|2556.3|51
1647867450000|2022-03-21 12:57:30|2559.7|2555.7|2560|2556|2560|2556|2559.7|2555.7|3
1647867460000|2022-03-21 12:57:40|2559.9|2555.9|2561.5|2557.5|2561.5|2557.5|2559.9|2555.9|2
1647867480000|2022-03-21 12:58:00|2561.2|2557.2|2558.2|2554.2|2561.2|2557.2|2558.2|2554.2|6
1647867490000|2022-03-21 12:58:10|2558.5|2554.5|2558|2554|2558.7|2554.7|2557.7|2553.7|13
1647867510000|2022-03-21 12:58:30|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|2557.7|2553.7|0
1647867540000|2022-03-21 12:59:00|2558.5|2554.5|2557.5|2553.5|2558.5|2554.5|2557.5|2553.5|1
1647867560000|2022-03-21 12:59:20|||||||||1
1647867570000|2022-03-21 12:59:30|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|0
1647867580000|2022-03-21 12:59:40|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|2557.5|2553.5|0
1647867600000|2022-03-21 13:00:00|2557.2|2553.2|2558.7|2554.7|2559.2|2555.2|2557.2|2553.2|14
1647867610000|2022-03-21 13:00:10|2558.5|2554.5|2558.7|2554.7|2558.7|2554.7|2558.4|2554.4|3
1647867620000|2022-03-21 13:00:20|2558.8|2554.8|2559.7|2555.7|2559.7|2555.7|2558.8|2554.8|39
1647867630000|2022-03-21 13:00:30|||||||||5
1647867640000|2022-03-21 13:00:40|2559.2|2555.2|2557.7|2553.7|2559.2|2555.2|2557.2|2553.2|4
1647867660000|2022-03-21 13:01:00|2556.7|2552.7|2557.5|2553.5|2557.5|2553.5|2556.7|2552.7|0
1647867690000|2022-03-21 13:01:30|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|2557.2|2553.2|0
1647867700000|2022-03-21 13:01:40|2556.7|2552.7|2556.2|2552.2|2556.7|2552.7|2556.2|2552.2|3
1647867710000|2022-03-21 13:01:50|2556|2552|2556.2|2552.2|2556.2|2552.2|2556|2552|3
1647867720000|2022-03-21 13:02:00|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|2555.2|2551.2|3
1647867730000|2022-03-21 13:02:10|2554.8|2550.8|2553.7|2549.7|2554.8|2550.8|2553.5|2549.5|7
1647867740000|2022-03-21 13:02:20|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|1
1647867750000|2022-03-21 13:02:30|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|2553.5|2549.5|4
1647867760000|2022-03-21 13:02:40|2553.5|2549.5|2553.7|2549.7|2553.7|2549.7|2553.5|2549.5|7
1647867770000|2022-03-21 13:02:50|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|0
1647867790000|2022-03-21 13:03:10|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|0
1647867840000|2022-03-21 13:04:00|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|2553.5|2549.5|0
1647867900000|2022-03-21 13:05:00|2554.2|2550.2|2554|2550|2554.2|2550.2|2553.9|2549.9|8
1647867910000|2022-03-21 13:05:10|2553.8|2549.8|2553.5|2549.5|2554.2|2550.2|2553.5|2549.5|3
1647867920000|2022-03-21 13:05:20|2553.2|2549.2|2551.7|2547.7|2553.2|2549.2|2551.7|2547.7|4
1647867930000|2022-03-21 13:05:30|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|1
1647867940000|2022-03-21 13:05:40|2551.7|2547.7|2551.5|2547.5|2551.7|2547.7|2551.5|2547.5|1
1647867960000|2022-03-21 13:06:00|2551.7|2547.7|2553.5|2549.5|2554.9|2550.9|2551.7|2547.7|12
1647867970000|2022-03-21 13:06:10|2553.2|2549.2|2553.2|2549.2|2553.2|2549.2|2553.2|2549.2|0
1647867980000|2022-03-21 13:06:20|||||||||1
1647868020000|2022-03-21 13:07:00|2554.7|2550.7|2554.2|2550.2|2554.7|2550.7|2554.2|2550.2|5
1647868030000|2022-03-21 13:07:10|||||||||2
1647868040000|2022-03-21 13:07:20|||||||||3
1647868050000|2022-03-21 13:07:30|2553.2|2549.2|2552.2|2548.2|2553.2|2549.2|2552.2|2548.2|4
1647868060000|2022-03-21 13:07:40|2552|2548|2551.2|2547.2|2552|2548|2551.2|2547.2|2
1647868070000|2022-03-21 13:07:50|2550.9|2546.9|2550.7|2546.7|2550.9|2546.9|2550.7|2546.7|1
1647868080000|2022-03-21 13:08:00|2550.9|2546.9|2552.5|2548.5|2553|2549|2550.9|2546.9|6
1647868090000|2022-03-21 13:08:10|2552.8|2548.8|2553.2|2549.2|2553.2|2549.2|2552.8|2548.8|2
1647868100000|2022-03-21 13:08:20|2552.9|2548.9|2552.2|2548.2|2552.9|2548.9|2552.2|2548.2|9
1647868110000|2022-03-21 13:08:30|2551.9|2547.9|2551.7|2547.7|2552.2|2548.2|2551.7|2547.7|4
1647868120000|2022-03-21 13:08:40|2551.5|2547.5|2551.2|2547.2|2551.7|2547.7|2551.2|2547.2|2
1647868130000|2022-03-21 13:08:50|2550.7|2546.7|2552.5|2548.5|2552.7|2548.7|2550.7|2546.7|2
1647868140000|2022-03-21 13:09:00|2552.2|2548.2|2551.7|2547.7|2552.2|2548.2|2551.7|2547.7|5
1647868150000|2022-03-21 13:09:10|2551.5|2547.5|2551.7|2547.7|2552.2|2548.2|2551.5|2547.5|5
1647868160000|2022-03-21 13:09:20|2552.2|2548.2|2552.2|2548.2|2552.2|2548.2|2551.7|2547.7|3
1647868170000|2022-03-21 13:09:30|2551.9|2547.9|2550.7|2546.7|2551.9|2547.9|2550.7|2546.7|3
1647868180000|2022-03-21 13:09:40|2550.5|2546.5|2550.2|2546.2|2550.5|2546.5|2550.2|2546.2|1
1647868190000|2022-03-21 13:09:50|2550|2546|2550|2546|2550.2|2546.2|2549.7|2545.7|3
1647868200000|2022-03-21 13:10:00|2550.5|2546.5|2550|2546|2550.5|2546.5|2550|2546|3
1647868210000|2022-03-21 13:10:10|2549.5|2545.5|2551.3|2547.3|2551.5|2547.5|2548.5|2544.5|29
1647868220000|2022-03-21 13:10:20|2550.5|2546.5|2549.5|2545.5|2550.5|2546.5|2549.3|2545.3|1
1647868230000|2022-03-21 13:10:30|2549.3|2545.3|2549.3|2545.3|2549.5|2545.5|2549|2545|1
1647868240000|2022-03-21 13:10:40|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2
1647868250000|2022-03-21 13:10:50|2549.3|2545.3|2549.3|2545.3|2549.5|2545.5|2549.3|2545.3|2
1647868260000|2022-03-21 13:11:00|2549.5|2545.5|2550.5|2546.5|2550.5|2546.5|2549.5|2545.5|4
1647868270000|2022-03-21 13:11:10|2550.8|2546.8|2551.3|2547.3|2551.5|2547.5|2550.8|2546.8|3
1647868280000|2022-03-21 13:11:20|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|0
1647868310000|2022-03-21 13:11:50|2551.1|2547.1|2551.3|2547.3|2551.5|2547.5|2551.1|2547.1|3
1647868320000|2022-03-21 13:12:00|2551.1|2547.1|2551.5|2547.5|2551.5|2547.5|2550.5|2546.5|2
1647868330000|2022-03-21 13:12:10|||||||||2
1647868340000|2022-03-21 13:12:20|||||||||2
1647868350000|2022-03-21 13:12:30|2550.9|2546.9|2550.3|2546.3|2550.9|2546.9|2549.7|2545.7|2
1647868380000|2022-03-21 13:13:00|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|2550.5|2546.5|0
1647868410000|2022-03-21 13:13:30|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|1
1647868420000|2022-03-21 13:13:40|2550.5|2546.5|2551.2|2547.2|2552.3|2548.3|2550.5|2546.5|4
1647868440000|2022-03-21 13:14:00|2551.5|2547.5|2553.2|2549.2|2553.5|2549.5|2551.5|2547.5|2
1647868450000|2022-03-21 13:14:10|2552.7|2548.7|2553|2549|2553.5|2549.5|2552.5|2548.5|4
1647868460000|2022-03-21 13:14:20|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|0
1647868480000|2022-03-21 13:14:40|2553|2549|2553.5|2549.5|2554.2|2550.2|2553|2549|4
1647868500000|2022-03-21 13:15:00|2553.7|2549.7|2554.3|2550.3|2554.5|2550.5|2553.5|2549.5|4
1647868510000|2022-03-21 13:15:10|2553.7|2549.7|2553.5|2549.5|2554.2|2550.2|2553.5|2549.5|1
1647868530000|2022-03-21 13:15:30|2554.2|2550.2|2553.5|2549.5|2554.3|2550.3|2553.5|2549.5|1
1647868540000|2022-03-21 13:15:40|2553.7|2549.7|2553.5|2549.5|2553.7|2549.7|2553.5|2549.5|5
1647868560000|2022-03-21 13:16:00|2553|2549|2551.5|2547.5|2553|2549|2551.5|2547.5|4
1647868590000|2022-03-21 13:16:30|2551.7|2547.7|2551.5|2547.5|2551.7|2547.7|2551.5|2547.5|2
1647868600000|2022-03-21 13:16:40|2551.2|2547.2|2550.7|2546.7|2551.2|2547.2|2550.7|2546.7|1
1647868680000|2022-03-21 13:18:00|2551|2547|2551|2547|2551|2547|2551|2547|0
1647868690000|2022-03-21 13:18:10|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|13
1647868710000|2022-03-21 13:18:30|2550.5|2546.5|2549.3|2545.3|2550.5|2546.5|2549.3|2545.3|7
1647868720000|2022-03-21 13:18:40|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1647868730000|2022-03-21 13:18:50|2548.3|2544.3|2547.3|2543.3|2548.5|2544.5|2547.3|2543.3|20
1647868740000|2022-03-21 13:19:00|2547.7|2543.7|2548.6|2544.6|2548.7|2544.7|2547.3|2543.3|7
1647868750000|2022-03-21 13:19:10|2547.5|2543.5|2547|2543|2547.5|2543.5|2547|2543|1
1647868760000|2022-03-21 13:19:20|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|0
1647868770000|2022-03-21 13:19:30|2547|2543|2547|2543|2547|2543|2547|2543|0
1647868780000|2022-03-21 13:19:40|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|0
1647868830000|2022-03-21 13:20:30|2546.7|2542.7|2546.5|2542.5|2546.7|2542.7|2546.5|2542.5|0
1647868860000|2022-03-21 13:21:00|2547.2|2543.2|2547|2543|2547.2|2543.2|2547|2543|2
1647868870000|2022-03-21 13:21:10|2547.2|2543.2|2547|2543|2547.2|2543.2|2546.7|2542.7|4
1647868880000|2022-03-21 13:21:20|2548.5|2544.5|2547.3|2543.3|2548.5|2544.5|2547.3|2543.3|1
1647868890000|2022-03-21 13:21:30|2546.7|2542.7|2547.5|2543.5|2547.5|2543.5|2546.7|2542.7|0
1647868900000|2022-03-21 13:21:40|2548.1|2544.1|2548.5|2544.5|2548.5|2544.5|2548.1|2544.1|1
1647868910000|2022-03-21 13:21:50|||||||||2
1647868920000|2022-03-21 13:22:00|2548.3|2544.3|2547.5|2543.5|2548.3|2544.3|2547.5|2543.5|7
1647868930000|2022-03-21 13:22:10|2547.3|2543.3|2547.5|2543.5|2547.5|2543.5|2547.3|2543.3|0
1647868950000|2022-03-21 13:22:30|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|3
1647868960000|2022-03-21 13:22:40|2546.5|2542.5|2546.5|2542.5|2547|2543|2546.5|2542.5|2
1647868970000|2022-03-21 13:22:50|2546|2542|2545.5|2541.5|2546|2542|2545|2541|4
1647868980000|2022-03-21 13:23:00|2545.3|2541.3|2544.7|2540.7|2545.5|2541.5|2544.7|2540.7|2
1647868990000|2022-03-21 13:23:10|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|1
1647869000000|2022-03-21 13:23:20|2545|2541|2544.5|2540.5|2545|2541|2544.5|2540.5|2
1647869010000|2022-03-21 13:23:30|||||||||1
1647869020000|2022-03-21 13:23:40|2544.8|2540.8|2544.5|2540.5|2545|2541|2544.5|2540.5|4
1647869030000|2022-03-21 13:23:50|2544.8|2540.8|2546.5|2542.5|2547|2543|2544.7|2540.7|20
1647869040000|2022-03-21 13:24:00|2546.7|2542.7|2546.5|2542.5|2546.7|2542.7|2546.5|2542.5|4
1647869050000|2022-03-21 13:24:10|2547.1|2543.1|2548.7|2544.7|2548.7|2544.7|2547.1|2543.1|4
1647869060000|2022-03-21 13:24:20|2548.5|2544.5|2549.3|2545.3|2550.5|2546.5|2548.5|2544.5|8
1647869070000|2022-03-21 13:24:30|2548.5|2544.5|2548.5|2544.5|2549.5|2545.5|2548.5|2544.5|1
1647869080000|2022-03-21 13:24:40|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2
1647869090000|2022-03-21 13:24:50|2549.3|2545.3|2549.3|2545.3|2549.5|2545.5|2548.5|2544.5|4
1647869100000|2022-03-21 13:25:00|2549.1|2545.1|2548.5|2544.5|2549.1|2545.1|2548.5|2544.5|2
1647869160000|2022-03-21 13:26:00|2549.2|2545.2|2550.3|2546.3|2550.5|2546.5|2549.2|2545.2|8
1647869170000|2022-03-21 13:26:10|2547.1|2543.1|2546.1|2542.1|2547.1|2543.1|2546.1|2542.1|10
1647869180000|2022-03-21 13:26:20|2546.6|2542.6|2546.3|2542.3|2547.1|2543.1|2546.3|2542.3|1
1647869190000|2022-03-21 13:26:30|2546.1|2542.1|2547.6|2543.6|2547.6|2543.6|2546.1|2542.1|4
1647869200000|2022-03-21 13:26:40|2546.9|2542.9|2547.1|2543.1|2547.1|2543.1|2546.9|2542.9|0
1647869210000|2022-03-21 13:26:50|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|1
1647869220000|2022-03-21 13:27:00|2547.8|2543.8|2547.1|2543.1|2548.1|2544.1|2547.1|2543.1|2
1647869230000|2022-03-21 13:27:10|2547.3|2543.3|2547.1|2543.1|2547.6|2543.6|2547.1|2543.1|1
1647869250000|2022-03-21 13:27:30|2547.3|2543.3|2548.1|2544.1|2548.1|2544.1|2547.3|2543.3|1
1647869260000|2022-03-21 13:27:40|2547.9|2543.9|2547.4|2543.4|2547.9|2543.9|2547.4|2543.4|1
1647869270000|2022-03-21 13:27:50|2547.1|2543.1|2546.6|2542.6|2547.1|2543.1|2546.6|2542.6|1
1647869280000|2022-03-21 13:28:00|2546.4|2542.4|2546.6|2542.6|2547.1|2543.1|2546.4|2542.4|2
1647869290000|2022-03-21 13:28:10|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1647869310000|2022-03-21 13:28:30|2546.3|2542.3|2546.1|2542.1|2546.3|2542.3|2546.1|2542.1|5
1647869320000|2022-03-21 13:28:40|2546.7|2542.7|2547.1|2543.1|2547.4|2543.4|2546.7|2542.7|43
1647869330000|2022-03-21 13:28:50|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2
1647869340000|2022-03-21 13:29:00|2546.1|2542.1|2545.9|2541.9|2546.1|2542.1|2545.9|2541.9|2
1647869360000|2022-03-21 13:29:20|2546.4|2542.4|2546.9|2542.9|2547.1|2543.1|2546.4|2542.4|10
1647869370000|2022-03-21 13:29:30|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|0
1647869380000|2022-03-21 13:29:40|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|0
1647869390000|2022-03-21 13:29:50|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|0
1647869400000|2022-03-21 13:30:00|2546.1|2542.1|2547.9|2543.9|2548.6|2544.6|2546.1|2542.1|5
1647869410000|2022-03-21 13:30:10|2548.1|2544.1|2547.9|2543.9|2548.1|2544.1|2547.9|2543.9|8
1647869420000|2022-03-21 13:30:20|2547.6|2543.6|2548.1|2544.1|2548.9|2544.9|2547.4|2543.4|55
1647869430000|2022-03-21 13:30:30|2547.9|2543.9|2547.9|2543.9|2548.1|2544.1|2547.9|2543.9|2
1647869440000|2022-03-21 13:30:40|2547.6|2543.6|2547.4|2543.4|2547.6|2543.6|2547.4|2543.4|0
1647869450000|2022-03-21 13:30:50|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|1
1647869460000|2022-03-21 13:31:00|2548.1|2544.1|2547.4|2543.4|2548.1|2544.1|2547.4|2543.4|1
1647869470000|2022-03-21 13:31:10|2546.9|2542.9|2545.9|2541.9|2546.9|2542.9|2545.9|2541.9|3
1647869480000|2022-03-21 13:31:20|2546.4|2542.4|2546.4|2542.4|2546.9|2542.9|2546.4|2542.4|2
1647869490000|2022-03-21 13:31:30|2546.9|2542.9|2546.4|2542.4|2546.9|2542.9|2546.4|2542.4|1
1647869510000|2022-03-21 13:31:50|2546.8|2542.8|2547.1|2543.1|2548.1|2544.1|2546.8|2542.8|15
1647869520000|2022-03-21 13:32:00|2547.4|2543.4|2547.4|2543.4|2547.9|2543.9|2547.4|2543.4|1
1647869530000|2022-03-21 13:32:10|2547.1|2543.1|2547.1|2543.1|2547.4|2543.4|2547.1|2543.1|2
1647869540000|2022-03-21 13:32:20|2546.6|2542.6|2546.9|2542.9|2546.9|2542.9|2546.1|2542.1|23
1647869550000|2022-03-21 13:32:30|2546.6|2542.6|2545.6|2541.6|2546.6|2542.6|2545.6|2541.6|2
1647869560000|2022-03-21 13:32:40|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|0
1647869570000|2022-03-21 13:32:50|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|1
1647869580000|2022-03-21 13:33:00|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|0
1647869590000|2022-03-21 13:33:10|2546.1|2542.1|2545.9|2541.9|2546.1|2542.1|2545.9|2541.9|0
1647869630000|2022-03-21 13:33:50|2545.1|2541.1|2545.6|2541.6|2545.6|2541.6|2545.1|2541.1|1
1647869640000|2022-03-21 13:34:00|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|0
1647869650000|2022-03-21 13:34:10|2545.4|2541.4|2545.6|2541.6|2545.6|2541.6|2545.4|2541.4|1
1647869660000|2022-03-21 13:34:20|2545.8|2541.8|2545.9|2541.9|2545.9|2541.9|2545.8|2541.8|2
1647869670000|2022-03-21 13:34:30|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|0
1647869680000|2022-03-21 13:34:40|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|0
1647869690000|2022-03-21 13:34:50|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|1
1647869700000|2022-03-21 13:35:00|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|3
1647869710000|2022-03-21 13:35:10|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2
1647869720000|2022-03-21 13:35:20|2544.4|2540.4|2544.1|2540.1|2544.6|2540.6|2544.1|2540.1|1
1647869740000|2022-03-21 13:35:40|2544.4|2540.4|2545.1|2541.1|2545.1|2541.1|2544.1|2540.1|9
1647869750000|2022-03-21 13:35:50|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.1|2540.1|2
1647869760000|2022-03-21 13:36:00|2544.1|2540.1|2545.1|2541.1|2545.1|2541.1|2544.1|2540.1|3
1647869770000|2022-03-21 13:36:10|2544.9|2540.9|2544.3|2540.3|2544.9|2540.9|2544.1|2540.1|3
1647869780000|2022-03-21 13:36:20|2544.1|2540.1|2544.6|2540.6|2544.6|2540.6|2544.1|2540.1|1
1647869790000|2022-03-21 13:36:30|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|0
1647869800000|2022-03-21 13:36:40|2544.3|2540.3|2544.8|2540.8|2545.1|2541.1|2544.3|2540.3|4
1647869810000|2022-03-21 13:36:50|2545.1|2541.1|2548.1|2544.1|2548.1|2544.1|2544.6|2540.6|10
1647869830000|2022-03-21 13:37:10|2549.6|2545.6|2549.1|2545.1|2549.9|2545.9|2548.9|2544.9|31
1647869840000|2022-03-21 13:37:20|2549.3|2545.3|2550.1|2546.1|2550.1|2546.1|2549.3|2545.3|0
1647869850000|2022-03-21 13:37:30|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|3
1647869860000|2022-03-21 13:37:40|2551.9|2547.9|2552.1|2548.1|2552.1|2548.1|2550.9|2546.9|19
1647869870000|2022-03-21 13:37:50|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|0
1647869900000|2022-03-21 13:38:20|2552.1|2548.1|2552.9|2548.9|2553.4|2549.4|2552.1|2548.1|3
1647869910000|2022-03-21 13:38:30|2552.6|2548.6|2552.1|2548.1|2552.6|2548.6|2552.1|2548.1|4
1647869920000|2022-03-21 13:38:40|2552.4|2548.4|2552.1|2548.1|2552.4|2548.4|2552.1|2548.1|3
1647869930000|2022-03-21 13:38:50|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|1
1647869940000|2022-03-21 13:39:00|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|2551.6|2547.6|0
1647869950000|2022-03-21 13:39:10|2551.8|2547.8|2552.6|2548.6|2553.1|2549.1|2551.8|2547.8|5
1647869980000|2022-03-21 13:39:40|||||||||5
1647870010000|2022-03-21 13:40:10|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|0
1647870020000|2022-03-21 13:40:20|||||||||1
1647870030000|2022-03-21 13:40:30|2553.1|2549.1|2552.9|2548.9|2553.1|2549.1|2552.9|2548.9|0
1647870100000|2022-03-21 13:41:40|2553.4|2549.4|2553.8|2549.8|2553.8|2549.8|2553.1|2549.1|7
1647870110000|2022-03-21 13:41:50|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|0
1647870140000|2022-03-21 13:42:20|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|3
1647870150000|2022-03-21 13:42:30|2554.8|2550.8|2554.6|2550.6|2554.8|2550.8|2554.6|2550.6|4
1647870160000|2022-03-21 13:42:40|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|2554.3|2550.3|1
1647870190000|2022-03-21 13:43:10|2554.5|2550.5|2555.6|2551.6|2556.1|2552.1|2554.5|2550.5|4
1647870200000|2022-03-21 13:43:20|2555.1|2551.1|2555.5|2551.5|2555.5|2551.5|2555.1|2551.1|1
1647870210000|2022-03-21 13:43:30|2556.1|2552.1|2556.1|2552.1|2556.6|2552.6|2556.1|2552.1|0
1647870230000|2022-03-21 13:43:50|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|1
1647870240000|2022-03-21 13:44:00|2556.5|2552.5|2556.3|2552.3|2556.5|2552.5|2556.1|2552.1|3
1647870250000|2022-03-21 13:44:10|||||||||1
1647870270000|2022-03-21 13:44:30|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|2556.6|2552.6|0
1647870280000|2022-03-21 13:44:40|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|2556.3|2552.3|0
1647870290000|2022-03-21 13:44:50|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|1
1647870310000|2022-03-21 13:45:10|2556.5|2552.5|2556.6|2552.6|2556.6|2552.6|2556.1|2552.1|3
1647870330000|2022-03-21 13:45:30|2556.8|2552.8|2557.4|2553.4|2557.4|2553.4|2556.8|2552.8|0
1647870340000|2022-03-21 13:45:40|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|2557.1|2553.1|0
1647870350000|2022-03-21 13:45:50|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|2556.8|2552.8|1
1647870360000|2022-03-21 13:46:00|||||||||1
1647870400000|2022-03-21 13:46:40|||||||||4
1647870410000|2022-03-21 13:46:50|2559.8|2555.8|2560.1|2556.1|2560.1|2556.1|2559.8|2555.8|5
1647870420000|2022-03-21 13:47:00|2559.5|2555.5|2559.1|2555.1|2559.5|2555.5|2559.1|2555.1|11
1647870440000|2022-03-21 13:47:20|2562.5|2558.5|2562.6|2558.6|2563.1|2559.1|2561.3|2557.3|33
1647870450000|2022-03-21 13:47:30|2562.3|2558.3|2562.1|2558.1|2563.1|2559.1|2561.3|2557.3|7
1647870460000|2022-03-21 13:47:40|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|1
1647870470000|2022-03-21 13:47:50|2561.1|2557.1|2560.1|2556.1|2561.3|2557.3|2560.1|2556.1|3
1647870480000|2022-03-21 13:48:00|2559.6|2555.6|2560.3|2556.3|2560.3|2556.3|2559.6|2555.6|6
1647870500000|2022-03-21 13:48:20|||||||||1
1647870510000|2022-03-21 13:48:30|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|2560.1|2556.1|0
1647870520000|2022-03-21 13:48:40|2559.8|2555.8|2561.3|2557.3|2561.3|2557.3|2559.8|2555.8|4
1647870530000|2022-03-21 13:48:50|2561.1|2557.1|2561.6|2557.6|2561.6|2557.6|2561.1|2557.1|1
1647870540000|2022-03-21 13:49:00|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|0
1647870560000|2022-03-21 13:49:20|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|2561.3|2557.3|1
1647870570000|2022-03-21 13:49:30|2561.6|2557.6|2561.8|2557.8|2561.8|2557.8|2561.1|2557.1|3
1647870580000|2022-03-21 13:49:40|2562.1|2558.1|2562.5|2558.5|2562.5|2558.5|2562.1|2558.1|6
1647870590000|2022-03-21 13:49:50|2562.8|2558.8|2562.6|2558.6|2562.8|2558.8|2562.6|2558.6|2
1647870600000|2022-03-21 13:50:00|2562.9|2558.9|2562.4|2558.4|2562.9|2558.9|2562.4|2558.4|0
1647870610000|2022-03-21 13:50:10|2561.1|2557.1|2561.1|2557.1|2561.1|2557.1|2560.9|2556.9|4
1647870620000|2022-03-21 13:50:20|||||||||4
1647870630000|2022-03-21 13:50:30|||||||||2
1647870640000|2022-03-21 13:50:40|||||||||2
1647870660000|2022-03-21 13:51:00|2562.1|2558.1|2563.1|2559.1|2563.1|2559.1|2562.1|2558.1|7
1647870670000|2022-03-21 13:51:10|2562.9|2558.9|2561.6|2557.6|2562.9|2558.9|2561.6|2557.6|5
1647870690000|2022-03-21 13:51:30|2561.4|2557.4|2559.9|2555.9|2561.4|2557.4|2559.9|2555.9|7
1647870710000|2022-03-21 13:51:50|2559.6|2555.6|2558.9|2554.9|2559.6|2555.6|2558.9|2554.9|5
1647870720000|2022-03-21 13:52:00|2558.6|2554.6|2558.9|2554.9|2558.9|2554.9|2558.6|2554.6|1
1647870730000|2022-03-21 13:52:10|2558.4|2554.4|2558.1|2554.1|2558.4|2554.4|2557.9|2553.9|0
1647870740000|2022-03-21 13:52:20|||||||||1
1647870790000|2022-03-21 13:53:10|2559.1|2555.1|2559.1|2555.1|2559.3|2555.3|2559.1|2555.1|7
1647870810000|2022-03-21 13:53:30|2558|2554|2556.6|2552.6|2558|2554|2556.6|2552.6|17
1647870820000|2022-03-21 13:53:40|2556.9|2552.9|2555.4|2551.4|2556.9|2552.9|2555.1|2551.1|14
1647870830000|2022-03-21 13:53:50|2555.1|2551.1|2554.9|2550.9|2555.1|2551.1|2554.9|2550.9|0
1647870840000|2022-03-21 13:54:00|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|2552.4|2548.4|49
1647870850000|2022-03-21 13:54:10|2553.4|2549.4|2551.9|2547.9|2553.4|2549.4|2551.9|2547.9|4
1647870860000|2022-03-21 13:54:20|2551|2547|2550.1|2546.1|2551|2547|2550.1|2546.1|58
1647870870000|2022-03-21 13:54:30|2549.9|2545.9|2548.9|2544.9|2549.9|2545.9|2548.6|2544.6|6
1647870880000|2022-03-21 13:54:40|2549.9|2545.9|2550.1|2546.1|2550.1|2546.1|2549.9|2545.9|0
1647870890000|2022-03-21 13:54:50|2549.6|2545.6|2550.9|2546.9|2550.9|2546.9|2549.6|2545.6|1
1647870900000|2022-03-21 13:55:00|2550.6|2546.6|2550.1|2546.1|2550.6|2546.6|2550.1|2546.1|7
1647870910000|2022-03-21 13:55:10|2550.6|2546.6|2549.9|2545.9|2550.6|2546.6|2549.9|2545.9|2
1647870920000|2022-03-21 13:55:20|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|11
1647870950000|2022-03-21 13:55:50|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2547.9|2543.9|2
1647870970000|2022-03-21 13:56:10|2550.4|2546.4|2549.9|2545.9|2550.7|2546.7|2549.7|2545.7|9
1647870990000|2022-03-21 13:56:30|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|0
1647871000000|2022-03-21 13:56:40|||||||||1
1647871010000|2022-03-21 13:56:50|2550.4|2546.4|2550.7|2546.7|2550.7|2546.7|2550.4|2546.4|1
1647871060000|2022-03-21 13:57:40|2549.9|2545.9|2550.2|2546.2|2550.2|2546.2|2549.9|2545.9|3
1647871080000|2022-03-21 13:58:00|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|0
1647871090000|2022-03-21 13:58:10|2550.2|2546.2|2550.4|2546.4|2550.4|2546.4|2550.2|2546.2|5
1647871100000|2022-03-21 13:58:20|2550.2|2546.2|2549.7|2545.7|2550.2|2546.2|2549.4|2545.4|0
1647871130000|2022-03-21 13:58:50|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2
1647871140000|2022-03-21 13:59:00|2550.4|2546.4|2549.7|2545.7|2550.4|2546.4|2549.7|2545.7|0
1647871150000|2022-03-21 13:59:10|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|0
1647871170000|2022-03-21 13:59:30|2549.6|2545.6|2549.9|2545.9|2550.7|2546.7|2549.6|2545.6|7
1647871180000|2022-03-21 13:59:40|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|0
1647871200000|2022-03-21 14:00:00|2548.9|2544.9|2551.2|2547.2|2551.2|2547.2|2548.9|2544.9|9
1647871210000|2022-03-21 14:00:10|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|2550.7|2546.7|0
1647871220000|2022-03-21 14:00:20|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|1
1647871240000|2022-03-21 14:00:40|2550.2|2546.2|2549.9|2545.9|2550.2|2546.2|2549.9|2545.9|1
1647871250000|2022-03-21 14:00:50|2550.4|2546.4|2549.9|2545.9|2550.4|2546.4|2549.9|2545.9|1
1647871270000|2022-03-21 14:01:10|2550.2|2546.2|2550.9|2546.9|2551.7|2547.7|2550.2|2546.2|4
1647871280000|2022-03-21 14:01:20|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|0
1647871290000|2022-03-21 14:01:30|2550|2546|2550|2546|2550|2546|2550|2546|0
1647871300000|2022-03-21 14:01:40|2549.4|2545.4|2551.2|2547.2|2551.2|2547.2|2549.4|2545.4|1
1647871310000|2022-03-21 14:01:50|2550.9|2546.9|2547.4|2543.4|2550.9|2546.9|2547.4|2543.4|15
1647871320000|2022-03-21 14:02:00|2547.2|2543.2|2546.4|2542.4|2547.2|2543.2|2546.4|2542.4|6
1647871330000|2022-03-21 14:02:10|2546.2|2542.2|2546.4|2542.4|2546.4|2542.4|2545.9|2541.9|2
1647871340000|2022-03-21 14:02:20|2545.9|2541.9|2542.6|2538.6|2545.9|2541.9|2542|2538|6
1647871350000|2022-03-21 14:02:30|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2
1647871360000|2022-03-21 14:02:40|2542.8|2538.8|2542|2538|2542.8|2538.8|2542|2538|4
1647871370000|2022-03-21 14:02:50|2541.8|2537.8|2544.5|2540.5|2544.5|2540.5|2541.8|2537.8|24
1647871380000|2022-03-21 14:03:00|2544.2|2540.2|2543.7|2539.7|2544.2|2540.2|2543.7|2539.7|2
1647871390000|2022-03-21 14:03:10|2543.9|2539.9|2544|2540|2544.2|2540.2|2543.9|2539.9|5
1647871400000|2022-03-21 14:03:20|||||||||2
1647871410000|2022-03-21 14:03:30|||||||||1
1647871420000|2022-03-21 14:03:40|2543.2|2539.2|2544.8|2540.8|2545|2541|2543.2|2539.2|7
1647871430000|2022-03-21 14:03:50|2544.2|2540.2|2543.7|2539.7|2544.2|2540.2|2543.7|2539.7|1
1647871440000|2022-03-21 14:04:00|2543|2539|2543|2539|2543|2539|2543|2539|0
1647871450000|2022-03-21 14:04:10|2542.8|2538.8|2542|2538|2542.8|2538.8|2542|2538|2
1647871460000|2022-03-21 14:04:20|2541.7|2537.7|2541.5|2537.5|2541.7|2537.7|2541.5|2537.5|4
1647871470000|2022-03-21 14:04:30|2541.4|2537.4|2543|2539|2543.2|2539.2|2541.4|2537.4|11
1647871480000|2022-03-21 14:04:40|2542.8|2538.8|2543.4|2539.4|2543.4|2539.4|2542.2|2538.2|4
1647871490000|2022-03-21 14:04:50|2543.2|2539.2|2543.7|2539.7|2543.7|2539.7|2543.2|2539.2|1
1647871500000|2022-03-21 14:05:00|2543.4|2539.4|2543.2|2539.2|2543.4|2539.4|2543.2|2539.2|11
1647871510000|2022-03-21 14:05:10|2543.5|2539.5|2543.7|2539.7|2543.9|2539.9|2543.5|2539.5|1
1647871520000|2022-03-21 14:05:20|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|0
1647871530000|2022-03-21 14:05:30|2544.7|2540.7|2544.4|2540.4|2544.7|2540.7|2544.4|2540.4|2
1647871540000|2022-03-21 14:05:40|2543.9|2539.9|2543.4|2539.4|2543.9|2539.9|2543.4|2539.4|12
1647871550000|2022-03-21 14:05:50|2543.7|2539.7|2543.9|2539.9|2543.9|2539.9|2543.7|2539.7|1
1647871560000|2022-03-21 14:06:00|2545.7|2541.7|2545.4|2541.4|2545.7|2541.7|2545.4|2541.4|5
1647871570000|2022-03-21 14:06:10|||||||||1
1647871580000|2022-03-21 14:06:20|2545.9|2541.9|2546.4|2542.4|2546.7|2542.7|2545.9|2541.9|2
1647871590000|2022-03-21 14:06:30|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|1
1647871600000|2022-03-21 14:06:40|2546.9|2542.9|2547.2|2543.2|2547.2|2543.2|2546.9|2542.9|2
1647871610000|2022-03-21 14:06:50|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|1
1647871620000|2022-03-21 14:07:00|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|0
1647871630000|2022-03-21 14:07:10|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|3
1647871660000|2022-03-21 14:07:40|2547.5|2543.5|2546.4|2542.4|2547.5|2543.5|2546.4|2542.4|3
1647871670000|2022-03-21 14:07:50|||||||||1
1647871720000|2022-03-21 14:08:40|2546.7|2542.7|2549.4|2545.4|2549.4|2545.4|2546.7|2542.7|6
1647871730000|2022-03-21 14:08:50|2548.9|2544.9|2549.4|2545.4|2549.4|2545.4|2548.9|2544.9|2
1647871740000|2022-03-21 14:09:00|2549.2|2545.2|2548.9|2544.9|2549.2|2545.2|2548.9|2544.9|0
1647871750000|2022-03-21 14:09:10|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|3
1647871760000|2022-03-21 14:09:20|2548.7|2544.7|2548.4|2544.4|2548.7|2544.7|2548.4|2544.4|1
1647871780000|2022-03-21 14:09:40|2548.7|2544.7|2549.7|2545.7|2549.7|2545.7|2548.7|2544.7|3
1647871800000|2022-03-21 14:10:00|2549.4|2545.4|2548.7|2544.7|2549.4|2545.4|2548.7|2544.7|1
1647871810000|2022-03-21 14:10:10|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|1
1647871830000|2022-03-21 14:10:30|2548.9|2544.9|2548.7|2544.7|2548.9|2544.9|2548.7|2544.7|2
1647871840000|2022-03-21 14:10:40|2548.1|2544.1|2547.7|2543.7|2548.1|2544.1|2547.7|2543.7|2
1647871860000|2022-03-21 14:11:00|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|3
1647871870000|2022-03-21 14:11:10|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1647871890000|2022-03-21 14:11:30|2547.7|2543.7|2549.7|2545.7|2549.7|2545.7|2547.7|2543.7|9
1647871920000|2022-03-21 14:12:00|2548.9|2544.9|2549.4|2545.4|2549.4|2545.4|2548.9|2544.9|2
1647871930000|2022-03-21 14:12:10|2549.7|2545.7|2549.4|2545.4|2549.7|2545.7|2548.9|2544.9|0
1647871950000|2022-03-21 14:12:30|2548.9|2544.9|2548.7|2544.7|2548.9|2544.9|2548.7|2544.7|1
1647871980000|2022-03-21 14:13:00|2548.4|2544.4|2547.9|2543.9|2548.4|2544.4|2547.9|2543.9|2
1647871990000|2022-03-21 14:13:10|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|0
1647872010000|2022-03-21 14:13:30|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1647872020000|2022-03-21 14:13:40|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|5
1647872040000|2022-03-21 14:14:00|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|1
1647872050000|2022-03-21 14:14:10|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|0
1647872070000|2022-03-21 14:14:30|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|0
1647872080000|2022-03-21 14:14:40|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|0
1647872090000|2022-03-21 14:14:50|2548.9|2544.9|2548.7|2544.7|2548.9|2544.9|2548.7|2544.7|0
1647872100000|2022-03-21 14:15:00|2548.9|2544.9|2548.7|2544.7|2548.9|2544.9|2548.7|2544.7|1
1647872110000|2022-03-21 14:15:10|2549.2|2545.2|2549.2|2545.2|2549.9|2545.9|2549.2|2545.2|5
1647872120000|2022-03-21 14:15:20|||||||||2
1647872160000|2022-03-21 14:16:00|2548.9|2544.9|2548.7|2544.7|2548.9|2544.9|2548.7|2544.7|0
1647872180000|2022-03-21 14:16:20|||||||||1
1647872190000|2022-03-21 14:16:30|||||||||1
1647872200000|2022-03-21 14:16:40|||||||||3
1647872210000|2022-03-21 14:16:50|2548.4|2544.4|2547.7|2543.7|2548.4|2544.4|2547.7|2543.7|4
1647872220000|2022-03-21 14:17:00|2547.9|2543.9|2547.7|2543.7|2547.9|2543.9|2547.7|2543.7|1
1647872230000|2022-03-21 14:17:10|2547.9|2543.9|2547.7|2543.7|2548.2|2544.2|2547.7|2543.7|1
1647872270000|2022-03-21 14:17:50|2547.4|2543.4|2547.2|2543.2|2547.4|2543.4|2546.9|2542.9|2
1647872290000|2022-03-21 14:18:10|||||||||1
1647872310000|2022-03-21 14:18:30|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1647872320000|2022-03-21 14:18:40|2546.7|2542.7|2546.7|2542.7|2547.4|2543.4|2546.7|2542.7|7
1647872330000|2022-03-21 14:18:50|2546.9|2542.9|2546.7|2542.7|2546.9|2542.9|2546.7|2542.7|1
1647872340000|2022-03-21 14:19:00|2546.9|2542.9|2546.7|2542.7|2546.9|2542.9|2546.7|2542.7|3
1647872350000|2022-03-21 14:19:10|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2
1647872360000|2022-03-21 14:19:20|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|1
1647872370000|2022-03-21 14:19:30|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|1
1647872380000|2022-03-21 14:19:40|2545.9|2541.9|2546.4|2542.4|2546.4|2542.4|2545.9|2541.9|2
1647872390000|2022-03-21 14:19:50|2546.2|2542.2|2546.4|2542.4|2546.7|2542.7|2545.9|2541.9|2
1647872400000|2022-03-21 14:20:00|2546.2|2542.2|2545.9|2541.9|2546.2|2542.2|2545.9|2541.9|1
1647872470000|2022-03-21 14:21:10|||||||||4
1647872480000|2022-03-21 14:21:20|||||||||1
1647872490000|2022-03-21 14:21:30|2542.7|2538.7|2542.2|2538.2|2542.9|2538.9|2542.2|2538.2|6
1647872500000|2022-03-21 14:21:40|||||||||2
1647872510000|2022-03-21 14:21:50|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2
1647872520000|2022-03-21 14:22:00|||||||||4
1647872530000|2022-03-21 14:22:10|2543|2539|2543|2539|2543|2539|2543|2539|3
1647872540000|2022-03-21 14:22:20|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543|2539|5
1647872550000|2022-03-21 14:22:30|2543|2539|2543|2539|2543|2539|2543|2539|2
1647872560000|2022-03-21 14:22:40|||||||||3
1647872570000|2022-03-21 14:22:50|2542.8|2538.8|2543|2539|2543|2539|2542.5|2538.5|1
1647872580000|2022-03-21 14:23:00|2542.5|2538.5|2542.2|2538.2|2542.5|2538.5|2542.2|2538.2|40
1647872600000|2022-03-21 14:23:20|2542|2538|2542|2538|2542|2538|2542|2538|1
1647872620000|2022-03-21 14:23:40|2541.8|2537.8|2542|2538|2542|2538|2541.2|2537.2|2
1647872630000|2022-03-21 14:23:50|2541.8|2537.8|2541.2|2537.2|2541.8|2537.8|2541.2|2537.2|1
1647872640000|2022-03-21 14:24:00|2541.5|2537.5|2543|2539|2543|2539|2541.5|2537.5|7
1647872650000|2022-03-21 14:24:10|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2
1647872660000|2022-03-21 14:24:20|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2
1647872670000|2022-03-21 14:24:30|2543|2539|2544.2|2540.2|2544.2|2540.2|2543|2539|11
1647872680000|2022-03-21 14:24:40|2543.7|2539.7|2544.2|2540.2|2544.2|2540.2|2543.2|2539.2|4
1647872690000|2022-03-21 14:24:50|2543.7|2539.7|2543.4|2539.4|2543.7|2539.7|2543.4|2539.4|1
1647872700000|2022-03-21 14:25:00|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|0
1647872710000|2022-03-21 14:25:10|2543|2539|2543|2539|2543|2539|2543|2539|0
1647872720000|2022-03-21 14:25:20|2543.2|2539.2|2542.2|2538.2|2543.2|2539.2|2542.2|2538.2|4
1647872730000|2022-03-21 14:25:30|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|7
1647872740000|2022-03-21 14:25:40|2541.5|2537.5|2541|2537|2541.5|2537.5|2541|2537|3
1647872760000|2022-03-21 14:26:00|2540.8|2536.8|2540.2|2536.2|2540.8|2536.8|2540.2|2536.2|10
1647872770000|2022-03-21 14:26:10|2540.5|2536.5|2541|2537|2541|2537|2540.5|2536.5|5
1647872780000|2022-03-21 14:26:20|2540.7|2536.7|2540|2536|2540.7|2536.7|2540|2536|8
1647872790000|2022-03-21 14:26:30|2540.2|2536.2|2540.7|2536.7|2541|2537|2540.2|2536.2|21
1647872800000|2022-03-21 14:26:40|2541|2537|2540.8|2536.8|2541|2537|2540.5|2536.5|2
1647872810000|2022-03-21 14:26:50|2540.5|2536.5|2539.8|2535.8|2540.5|2536.5|2539.8|2535.8|3
1647872820000|2022-03-21 14:27:00|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|0
1647872830000|2022-03-21 14:27:10|2539.7|2535.7|2540.2|2536.2|2540.2|2536.2|2539.2|2535.2|15
1647872840000|2022-03-21 14:27:20|2540|2536|2540|2536|2540|2536|2540|2536|2
1647872850000|2022-03-21 14:27:30|2539.7|2535.7|2540.2|2536.2|2540.2|2536.2|2539.7|2535.7|2
1647872860000|2022-03-21 14:27:40|||||||||2
1647872870000|2022-03-21 14:27:50|2539.7|2535.7|2539.5|2535.5|2539.7|2535.7|2539.2|2535.2|24
1647872880000|2022-03-21 14:28:00|2539.2|2535.2|2539|2535|2539.2|2535.2|2538.2|2534.2|6
1647872890000|2022-03-21 14:28:10|||||||||2
1647872900000|2022-03-21 14:28:20|2539.2|2535.2|2539.5|2535.5|2539.5|2535.5|2539.2|2535.2|1
1647872910000|2022-03-21 14:28:30|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|0
1647872930000|2022-03-21 14:28:50|2540|2536|2540|2536|2540|2536|2540|2536|10
1647872940000|2022-03-21 14:29:00|2539.2|2535.2|2540.2|2536.2|2540.2|2536.2|2539.2|2535.2|2
1647872950000|2022-03-21 14:29:10|2540|2536|2539.5|2535.5|2540|2536|2539.5|2535.5|1
1647872960000|2022-03-21 14:29:20|2539.8|2535.8|2539.5|2535.5|2540|2536|2539.5|2535.5|1
1647872970000|2022-03-21 14:29:30|||||||||1
1647873000000|2022-03-21 14:30:00|2539.2|2535.2|2538.5|2534.5|2539.2|2535.2|2538.5|2534.5|3
1647873010000|2022-03-21 14:30:10|||||||||2
1647873020000|2022-03-21 14:30:20|2538|2534|2538|2534|2538|2534|2538|2534|2
1647873030000|2022-03-21 14:30:30|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|1
1647873040000|2022-03-21 14:30:40|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|19
1647873050000|2022-03-21 14:30:50|||||||||7
1647873060000|2022-03-21 14:31:00|||||||||3
1647873070000|2022-03-21 14:31:10|2536.6|2532.6|2535.5|2531.5|2536.6|2532.6|2535.5|2531.5|15
1647873080000|2022-03-21 14:31:20|||||||||2
1647873100000|2022-03-21 14:31:40|2534.9|2530.9|2534.5|2530.5|2535|2531|2534.2|2530.2|8
1647873110000|2022-03-21 14:31:50|2534.2|2530.2|2534|2530|2534.2|2530.2|2534|2530|2
1647873120000|2022-03-21 14:32:00|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|0
1647873130000|2022-03-21 14:32:10|2534.8|2530.8|2535.5|2531.5|2535.5|2531.5|2534.8|2530.8|1
1647873140000|2022-03-21 14:32:20|2535.7|2531.7|2535.2|2531.2|2535.7|2531.7|2535.2|2531.2|0
1647873150000|2022-03-21 14:32:30|2535.8|2531.8|2535.8|2531.8|2536.2|2532.2|2535.8|2531.8|3
1647873160000|2022-03-21 14:32:40|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2
1647873170000|2022-03-21 14:32:50|2535|2531|2534|2530|2535|2531|2534|2530|2
1647873180000|2022-03-21 14:33:00|2533.5|2529.5|2534|2530|2534|2530|2533.5|2529.5|5
1647873190000|2022-03-21 14:33:10|2533.8|2529.8|2534.5|2530.5|2534.5|2530.5|2533.5|2529.5|2
1647873200000|2022-03-21 14:33:20|2533.8|2529.8|2534.5|2530.5|2534.5|2530.5|2533.5|2529.5|10
1647873210000|2022-03-21 14:33:30|2535.5|2531.5|2536|2532|2536|2532|2535.2|2531.2|12
1647873220000|2022-03-21 14:33:40|2535.8|2531.8|2536.5|2532.5|2536.5|2532.5|2535.5|2531.5|1
1647873230000|2022-03-21 14:33:50|2536|2532|2536|2532|2536|2532|2536|2532|4
1647873250000|2022-03-21 14:34:10|2535.5|2531.5|2536|2532|2536|2532|2535.5|2531.5|0
1647873270000|2022-03-21 14:34:30|2535.8|2531.8|2535.5|2531.5|2535.8|2531.8|2535.5|2531.5|1
1647873280000|2022-03-21 14:34:40|2535.2|2531.2|2535.2|2531.2|2535.2|2531.2|2535.2|2531.2|0
1647873290000|2022-03-21 14:34:50|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2535.2|2531.2|3
1647873300000|2022-03-21 14:35:00|2535.2|2531.2|2535.2|2531.2|2535.2|2531.2|2535.2|2531.2|2
1647873310000|2022-03-21 14:35:10|2534.2|2530.2|2533.5|2529.5|2534.2|2530.2|2533.5|2529.5|4
1647873320000|2022-03-21 14:35:20|||||||||3
1647873330000|2022-03-21 14:35:30|2533.8|2529.8|2535|2531|2535|2531|2533.8|2529.8|11
1647873340000|2022-03-21 14:35:40|2534.5|2530.5|2534.5|2530.5|2535|2531|2534.2|2530.2|3
1647873350000|2022-03-21 14:35:50|2535.1|2531.1|2533.8|2529.8|2535.5|2531.5|2533.8|2529.8|14
1647873360000|2022-03-21 14:36:00|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|0
1647873380000|2022-03-21 14:36:20|||||||||4
1647873390000|2022-03-21 14:36:30|||||||||2
1647873400000|2022-03-21 14:36:40|||||||||1
1647873420000|2022-03-21 14:37:00|2533|2529|2533|2529|2533|2529|2533|2529|4
1647873430000|2022-03-21 14:37:10|||||||||2
1647873440000|2022-03-21 14:37:20|||||||||4
1647873460000|2022-03-21 14:37:40|2532.5|2528.5|2533.5|2529.5|2533.5|2529.5|2532.5|2528.5|3
1647873470000|2022-03-21 14:37:50|2535.2|2531.2|2536.5|2532.5|2536.5|2532.5|2534.5|2530.5|9
1647873480000|2022-03-21 14:38:00|||||||||1
1647873490000|2022-03-21 14:38:10|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|12
1647873500000|2022-03-21 14:38:20|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2534.5|2530.5|6
1647873510000|2022-03-21 14:38:30|2535.8|2531.8|2534.5|2530.5|2536|2532|2534.5|2530.5|4
1647873520000|2022-03-21 14:38:40|2534.2|2530.2|2534.5|2530.5|2534.5|2530.5|2534.2|2530.2|2
1647873540000|2022-03-21 14:39:00|2535.2|2531.2|2535.5|2531.5|2535.5|2531.5|2535.2|2531.2|2
1647873550000|2022-03-21 14:39:10|||||||||3
1647873580000|2022-03-21 14:39:40|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|2
1647873600000|2022-03-21 14:40:00|2536|2532|2536|2532|2536|2532|2536|2532|4
1647873610000|2022-03-21 14:40:10|2536.5|2532.5|2536|2532|2536.5|2532.5|2536|2532|1
1647873620000|2022-03-21 14:40:20|2536.9|2532.9|2538|2534|2538|2534|2536.9|2532.9|10
1647873630000|2022-03-21 14:40:30|2537.5|2533.5|2538.2|2534.2|2538.6|2534.6|2537.5|2533.5|19
1647873640000|2022-03-21 14:40:40|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|0
1647873660000|2022-03-21 14:41:00|2538.2|2534.2|2537|2533|2538.2|2534.2|2537|2533|5
1647873670000|2022-03-21 14:41:10|||||||||3
1647873680000|2022-03-21 14:41:20|2537.2|2533.2|2537.5|2533.5|2537.5|2533.5|2537.2|2533.2|1
1647873690000|2022-03-21 14:41:30|2537.2|2533.2|2538.2|2534.2|2538.2|2534.2|2537.2|2533.2|6
1647873700000|2022-03-21 14:41:40|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|0
1647873710000|2022-03-21 14:41:50|2537.9|2533.9|2538.2|2534.2|2538.2|2534.2|2537.2|2533.2|12
1647873720000|2022-03-21 14:42:00|2538.4|2534.4|2538.7|2534.7|2538.7|2534.7|2538.4|2534.4|7
1647873730000|2022-03-21 14:42:10|2538.5|2534.5|2538.2|2534.2|2538.5|2534.5|2538.2|2534.2|1
1647873750000|2022-03-21 14:42:30|||||||||2
1647873760000|2022-03-21 14:42:40|||||||||2
1647873780000|2022-03-21 14:43:00|||||||||1
1647873790000|2022-03-21 14:43:10|2537.7|2533.7|2537.2|2533.2|2537.7|2533.7|2536.5|2532.5|19
1647873800000|2022-03-21 14:43:20|2537.8|2533.8|2538.5|2534.5|2538.5|2534.5|2537.8|2533.8|10
1647873820000|2022-03-21 14:43:40|2538.9|2534.9|2539.5|2535.5|2539.5|2535.5|2538.9|2534.9|12
1647873890000|2022-03-21 14:44:50|||||||||1
1647873910000|2022-03-21 14:45:10|2539|2535|2539|2535|2539|2535|2539|2535|2
1647873920000|2022-03-21 14:45:20|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|2539.2|2535.2|0
1647873930000|2022-03-21 14:45:30|2541|2537|2541.9|2537.9|2542.5|2538.5|2541|2537|4
1647873940000|2022-03-21 14:45:40|2541.7|2537.7|2541.2|2537.2|2541.7|2537.7|2541.2|2537.2|5
1647873950000|2022-03-21 14:45:50|2541|2537|2541.2|2537.2|2541.2|2537.2|2540.2|2536.2|4
1647873960000|2022-03-21 14:46:00|2541.5|2537.5|2542.5|2538.5|2542.5|2538.5|2541.2|2537.2|10
1647873970000|2022-03-21 14:46:10|2541.5|2537.5|2541.5|2537.5|2541.5|2537.5|2541.2|2537.2|5
1647874020000|2022-03-21 14:47:00|2541.1|2537.1|2540|2536|2541.1|2537.1|2540|2536|12
1647874030000|2022-03-21 14:47:10|2539.5|2535.5|2539.2|2535.2|2539.5|2535.5|2539.2|2535.2|2
1647874040000|2022-03-21 14:47:20|2539|2535|2540|2536|2540|2536|2539|2535|6
1647874050000|2022-03-21 14:47:30|||||||||2
1647874070000|2022-03-21 14:47:50|2539.8|2535.8|2539.5|2535.5|2539.8|2535.8|2539.5|2535.5|0
1647874080000|2022-03-21 14:48:00|2539.2|2535.2|2538.5|2534.5|2539.2|2535.2|2538.5|2534.5|4
1647874090000|2022-03-21 14:48:10|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|0
1647874100000|2022-03-21 14:48:20|2537.2|2533.2|2536.7|2532.7|2537.2|2533.2|2536.7|2532.7|5
1647874110000|2022-03-21 14:48:30|2537|2533|2537|2533|2537|2533|2537|2533|2
1647874120000|2022-03-21 14:48:40|||||||||1
1647874140000|2022-03-21 14:49:00|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|0
1647874160000|2022-03-21 14:49:20|2537|2533|2537|2533|2537|2533|2537|2533|9
1647874180000|2022-03-21 14:49:40|||||||||1
1647874210000|2022-03-21 14:50:10|2536.2|2532.2|2536|2532|2536.2|2532.2|2536|2532|1
1647874240000|2022-03-21 14:50:40|||||||||1
1647874250000|2022-03-21 14:50:50|||||||||1
1647874260000|2022-03-21 14:51:00|2535.7|2531.7|2535.5|2531.5|2535.8|2531.8|2535.5|2531.5|2
1647874280000|2022-03-21 14:51:20|||||||||5
1647874290000|2022-03-21 14:51:30|2536|2532|2536.3|2532.3|2536.5|2532.5|2536|2532|18
1647874300000|2022-03-21 14:51:40|2536|2532|2535.5|2531.5|2536|2532|2535.5|2531.5|1
1647874310000|2022-03-21 14:51:50|2534.9|2530.9|2531.5|2527.5|2534.9|2530.9|2531.5|2527.5|21
1647874320000|2022-03-21 14:52:00|2532.5|2528.5|2535.5|2531.5|2536|2532|2532.5|2528.5|16
1647874350000|2022-03-21 14:52:30|2535|2531|2534.5|2530.5|2535|2531|2534.5|2530.5|5
1647874360000|2022-03-21 14:52:40|2534|2530|2535|2531|2535.5|2531.5|2534|2530|8
1647874380000|2022-03-21 14:53:00|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|1
1647874400000|2022-03-21 14:53:20|||||||||1
1647874420000|2022-03-21 14:53:40|2533.5|2529.5|2537.7|2533.7|2537.7|2533.7|2533.5|2529.5|20
1647874430000|2022-03-21 14:53:50|2537.5|2533.5|2537.7|2533.7|2537.7|2533.7|2537.5|2533.5|3
1647874440000|2022-03-21 14:54:00|2537.5|2533.5|2537|2533|2537.5|2533.5|2537|2533|1
1647874450000|2022-03-21 14:54:10|2537.2|2533.2|2537|2533|2537.5|2533.5|2537|2533|0
1647874460000|2022-03-21 14:54:20|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|0
1647874470000|2022-03-21 14:54:30|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|0
1647874480000|2022-03-21 14:54:40|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|0
1647874500000|2022-03-21 14:55:00|||||||||2
1647874530000|2022-03-21 14:55:30|2538.1|2534.1|2538.5|2534.5|2538.5|2534.5|2538.1|2534.1|9
1647874550000|2022-03-21 14:55:50|2539|2535|2539|2535|2539|2535|2539|2535|1
1647874560000|2022-03-21 14:56:00|2539.5|2535.5|2540.2|2536.2|2540.5|2536.5|2539.5|2535.5|1
1647874570000|2022-03-21 14:56:10|2540.5|2536.5|2541|2537|2541.5|2537.5|2540.5|2536.5|5
1647874580000|2022-03-21 14:56:20|2541.2|2537.2|2541|2537|2541.2|2537.2|2541|2537|0
1647874600000|2022-03-21 14:56:40|2540.2|2536.2|2539.5|2535.5|2540.7|2536.7|2539.5|2535.5|4
1647874610000|2022-03-21 14:56:50|2540.3|2536.3|2540.5|2536.5|2540.5|2536.5|2540.2|2536.2|4
1647874620000|2022-03-21 14:57:00|2541|2537|2543|2539|2543|2539|2541|2537|4
1647874630000|2022-03-21 14:57:10|||||||||1
1647874640000|2022-03-21 14:57:20|2541.2|2537.2|2540.2|2536.2|2541.2|2537.2|2540|2536|7
1647874650000|2022-03-21 14:57:30|2540.5|2536.5|2541|2537|2541|2537|2540.5|2536.5|2
1647874660000|2022-03-21 14:57:40|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|0
1647874680000|2022-03-21 14:58:00|2540.2|2536.2|2540.7|2536.7|2540.7|2536.7|2540.2|2536.2|2
1647874690000|2022-03-21 14:58:10|2541.5|2537.5|2543.2|2539.2|2543.2|2539.2|2541.5|2537.5|3
1647874710000|2022-03-21 14:58:30|||||||||1
1647874730000|2022-03-21 14:58:50|2542.7|2538.7|2542.2|2538.2|2542.7|2538.7|2542.2|2538.2|9
1647874740000|2022-03-21 14:59:00|2542.5|2538.5|2543|2539|2543.5|2539.5|2542|2538|6
1647874750000|2022-03-21 14:59:10|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|0
1647874760000|2022-03-21 14:59:20|2543.5|2539.5|2544.2|2540.2|2545|2541|2543.5|2539.5|2
1647874770000|2022-03-21 14:59:30|2543.2|2539.2|2542.7|2538.7|2543.2|2539.2|2542.7|2538.7|6
1647874780000|2022-03-21 14:59:40|2543|2539|2543|2539|2543|2539|2543|2539|0
1647874790000|2022-03-21 14:59:50|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2
1647874800000|2022-03-21 15:00:00|2543|2539|2544|2540|2544.2|2540.2|2543|2539|8
1647874810000|2022-03-21 15:00:10|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|0
1647874820000|2022-03-21 15:00:20|||||||||2
1647874840000|2022-03-21 15:00:40|2543.5|2539.5|2542|2538|2543.5|2539.5|2542|2538|2
1647874850000|2022-03-21 15:00:50|2541.2|2537.2|2542|2538|2542|2538|2541.2|2537.2|1
1647874860000|2022-03-21 15:01:00|2542.2|2538.2|2541.2|2537.2|2542.2|2538.2|2541.2|2537.2|2
1647874870000|2022-03-21 15:01:10|2541|2537|2541|2537|2541|2537|2541|2537|2
1647874880000|2022-03-21 15:01:20|2540.2|2536.2|2541.2|2537.2|2541.2|2537.2|2540.2|2536.2|1
1647874890000|2022-03-21 15:01:30|2542.2|2538.2|2543.7|2539.7|2543.7|2539.7|2542.2|2538.2|5
1647874900000|2022-03-21 15:01:40|2544|2540|2544.5|2540.5|2544.5|2540.5|2543.2|2539.2|5
1647874910000|2022-03-21 15:01:50|2543.7|2539.7|2543.2|2539.2|2543.7|2539.7|2543.2|2539.2|3
1647874920000|2022-03-21 15:02:00|2543|2539|2544|2540|2544|2540|2543|2539|10
1647874930000|2022-03-21 15:02:10|2544.5|2540.5|2545.2|2541.2|2545.5|2541.5|2544.5|2540.5|4
1647874950000|2022-03-21 15:02:30|2545.5|2541.5|2544|2540|2545.5|2541.5|2544|2540|51
1647874960000|2022-03-21 15:02:40|2544.5|2540.5|2545|2541|2545|2541|2544.5|2540.5|1
1647874970000|2022-03-21 15:02:50|2544.2|2540.2|2545.5|2541.5|2545.5|2541.5|2544.2|2540.2|1
1647874990000|2022-03-21 15:03:10|||||||||2
1647875000000|2022-03-21 15:03:20|2546.2|2542.2|2545.5|2541.5|2546.2|2542.2|2545.5|2541.5|3
1647875010000|2022-03-21 15:03:30|2546|2542|2546|2542|2546|2542|2545.5|2541.5|6
1647875020000|2022-03-21 15:03:40|2546.2|2542.2|2546.5|2542.5|2546.5|2542.5|2546.2|2542.2|2
1647875040000|2022-03-21 15:04:00|||||||||2
1647875060000|2022-03-21 15:04:20|||||||||1
1647875070000|2022-03-21 15:04:30|2547.1|2543.1|2547|2543|2547.5|2543.5|2547|2543|5
1647875080000|2022-03-21 15:04:40|2547.2|2543.2|2547|2543|2547.2|2543.2|2547|2543|2
1647875100000|2022-03-21 15:05:00|2546.2|2542.2|2547|2543|2547|2543|2546.2|2542.2|0
1647875110000|2022-03-21 15:05:10|2546.8|2542.8|2546.2|2542.2|2546.8|2542.8|2546.2|2542.2|0
1647875120000|2022-03-21 15:05:20|2546.8|2542.8|2547.5|2543.5|2548.5|2544.5|2546.8|2542.8|28
1647875130000|2022-03-21 15:05:30|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2546.5|2542.5|86
1647875140000|2022-03-21 15:05:40|2547|2543|2546.5|2542.5|2547|2543|2546.5|2542.5|3
1647875150000|2022-03-21 15:05:50|2546.2|2542.2|2547|2543|2547.2|2543.2|2546.2|2542.2|3
1647875160000|2022-03-21 15:06:00|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|5
1647875250000|2022-03-21 15:07:30|2548.1|2544.1|2549.5|2545.5|2549.5|2545.5|2548.1|2544.1|16
1647875260000|2022-03-21 15:07:40|2550|2546|2548.5|2544.5|2550|2546|2548.5|2544.5|4
1647875270000|2022-03-21 15:07:50|2548.8|2544.8|2548.2|2544.2|2549|2545|2548.2|2544.2|1
1647875280000|2022-03-21 15:08:00|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|0
1647875290000|2022-03-21 15:08:10|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|1
1647875330000|2022-03-21 15:08:50|||||||||2
1647875340000|2022-03-21 15:09:00|||||||||1
1647875350000|2022-03-21 15:09:10|||||||||1
1647875360000|2022-03-21 15:09:20|||||||||16
1647875400000|2022-03-21 15:10:00|||||||||1
1647875430000|2022-03-21 15:10:30|2548.8|2544.8|2550.2|2546.2|2550.2|2546.2|2548.8|2544.8|4
1647875440000|2022-03-21 15:10:40|2549.2|2545.2|2548.2|2544.2|2549.2|2545.2|2548.2|2544.2|8
1647875460000|2022-03-21 15:11:00|2548.5|2544.5|2548.2|2544.2|2548.5|2544.5|2548.2|2544.2|2
1647875480000|2022-03-21 15:11:20|2548|2544|2547.5|2543.5|2548|2544|2547.5|2543.5|8
1647875490000|2022-03-21 15:11:30|2548|2544|2548|2544|2548.2|2544.2|2548|2544|2
1647875510000|2022-03-21 15:11:50|2548.6|2544.6|2550|2546|2550|2546|2548.6|2544.6|17
1647875520000|2022-03-21 15:12:00|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|2550.2|2546.2|1
1647875530000|2022-03-21 15:12:10|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|4
1647875560000|2022-03-21 15:12:40|||||||||1
1647875590000|2022-03-21 15:13:10|2551|2547|2551|2547|2551|2547|2551|2547|1
1647875610000|2022-03-21 15:13:30|2550.2|2546.2|2549.2|2545.2|2550.2|2546.2|2549.2|2545.2|22
1647875620000|2022-03-21 15:13:40|||||||||3
1647875630000|2022-03-21 15:13:50|2549.5|2545.5|2551|2547|2551|2547|2549.5|2545.5|5
1647875640000|2022-03-21 15:14:00|2550.8|2546.8|2550.5|2546.5|2550.8|2546.8|2550.2|2546.2|1
1647875650000|2022-03-21 15:14:10|2551|2547|2551|2547|2551|2547|2551|2547|1
1647875660000|2022-03-21 15:14:20|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|2
1647875670000|2022-03-21 15:14:30|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|2551.2|2547.2|0
1647875680000|2022-03-21 15:14:40|2551.7|2547.7|2551.5|2547.5|2552.2|2548.2|2551.2|2547.2|1
1647875690000|2022-03-21 15:14:50|2551.2|2547.2|2551.5|2547.5|2551.5|2547.5|2551.2|2547.2|0
1647875700000|2022-03-21 15:15:00|2551.2|2547.2|2552.2|2548.2|2552.2|2548.2|2551.2|2547.2|3
1647875710000|2022-03-21 15:15:10|||||||||5
1647875720000|2022-03-21 15:15:20|2551.5|2547.5|2551.5|2547.5|2552.2|2548.2|2551.5|2547.5|18
1647875750000|2022-03-21 15:15:50|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|2551.2|2547.2|0
1647875760000|2022-03-21 15:16:00|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|2551.2|2547.2|4
1647875790000|2022-03-21 15:16:30|||||||||1
1647875820000|2022-03-21 15:17:00|2551|2547|2550|2546|2551|2547|2550|2546|7
1647875830000|2022-03-21 15:17:10|||||||||2
1647875860000|2022-03-21 15:17:40|||||||||1
1647875870000|2022-03-21 15:17:50|2549.2|2545.2|2549.7|2545.7|2549.7|2545.7|2549.2|2545.2|5
1647875880000|2022-03-21 15:18:00|2549.5|2545.5|2549.2|2545.2|2549.5|2545.5|2549.2|2545.2|3
1647875910000|2022-03-21 15:18:30|2550|2546|2550|2546|2550|2546|2550|2546|6
1647875930000|2022-03-21 15:18:50|||||||||2
1647875940000|2022-03-21 15:19:00|2549.7|2545.7|2549.2|2545.2|2549.7|2545.7|2549.2|2545.2|11
1647875950000|2022-03-21 15:19:10|2549|2545|2550|2546|2550|2546|2549|2545|16
1647875960000|2022-03-21 15:19:20|2549.7|2545.7|2549.2|2545.2|2549.7|2545.7|2549.2|2545.2|2
1647875980000|2022-03-21 15:19:40|2550|2546|2549.2|2545.2|2550|2546|2549.2|2545.2|1
1647876000000|2022-03-21 15:20:00|2549.5|2545.5|2549|2545|2549.5|2545.5|2549|2545|0
1647876010000|2022-03-21 15:20:10|2548.7|2544.7|2546.9|2542.9|2548.7|2544.7|2546.9|2542.9|16
1647876020000|2022-03-21 15:20:20|2547.4|2543.4|2546.9|2542.9|2547.4|2543.4|2546.9|2542.9|1
1647876030000|2022-03-21 15:20:30|2546.7|2542.7|2546.4|2542.4|2546.7|2542.7|2546.4|2542.4|0
1647876040000|2022-03-21 15:20:40|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|7
1647876050000|2022-03-21 15:20:50|2545.4|2541.4|2545.2|2541.2|2545.4|2541.4|2545.2|2541.2|2
1647876060000|2022-03-21 15:21:00|2544.9|2540.9|2545.7|2541.7|2545.7|2541.7|2544.9|2540.9|1
1647876070000|2022-03-21 15:21:10|2545.4|2541.4|2545.7|2541.7|2545.7|2541.7|2545.4|2541.4|5
1647876080000|2022-03-21 15:21:20|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|1
1647876090000|2022-03-21 15:21:30|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|0
1647876100000|2022-03-21 15:21:40|||||||||1
1647876110000|2022-03-21 15:21:50|2545.4|2541.4|2547.7|2543.7|2547.7|2543.7|2545.4|2541.4|28
1647876120000|2022-03-21 15:22:00|2547.1|2543.1|2546.7|2542.7|2547.1|2543.1|2546.7|2542.7|6
1647876130000|2022-03-21 15:22:10|2547.7|2543.7|2547.2|2543.2|2547.7|2543.7|2546.9|2542.9|2
1647876150000|2022-03-21 15:22:30|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1647876160000|2022-03-21 15:22:40|2546.7|2542.7|2546.1|2542.1|2546.7|2542.7|2546.1|2542.1|1
1647876180000|2022-03-21 15:23:00|2546.4|2542.4|2546.1|2542.1|2546.4|2542.4|2546.1|2542.1|1
1647876210000|2022-03-21 15:23:30|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|0
1647876220000|2022-03-21 15:23:40|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|0
1647876280000|2022-03-21 15:24:40|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|0
1647876300000|2022-03-21 15:25:00|2545.8|2541.8|2544.1|2540.1|2545.8|2541.8|2544.1|2540.1|15
1647876320000|2022-03-21 15:25:20|||||||||1
1647876350000|2022-03-21 15:25:50|2543.7|2539.7|2543.9|2539.9|2543.9|2539.9|2543.4|2539.4|5
1647876360000|2022-03-21 15:26:00|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|1
1647876370000|2022-03-21 15:26:10|||||||||1
1647876410000|2022-03-21 15:26:50|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|19
1647876420000|2022-03-21 15:27:00|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|96
1647876440000|2022-03-21 15:27:20|2543.7|2539.7|2545.7|2541.7|2545.7|2541.7|2543.7|2539.7|22
1647876470000|2022-03-21 15:27:50|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|3
1647876480000|2022-03-21 15:28:00|2547.1|2543.1|2548.2|2544.2|2549.7|2545.7|2547.1|2543.1|37
1647876490000|2022-03-21 15:28:10|2547.7|2543.7|2548|2544|2548.2|2544.2|2547.7|2543.7|0
1647876500000|2022-03-21 15:28:20|2548.2|2544.2|2549|2545|2549|2545|2548.2|2544.2|5
1647876510000|2022-03-21 15:28:30|2548.7|2544.7|2549.5|2545.5|2549.5|2545.5|2548.7|2544.7|1
1647876520000|2022-03-21 15:28:40|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|2549.2|2545.2|0
1647876540000|2022-03-21 15:29:00|2548.7|2544.7|2548.9|2544.9|2548.9|2544.9|2548.7|2544.7|0
1647876560000|2022-03-21 15:29:20|||||||||1
1647876570000|2022-03-21 15:29:30|2548.7|2544.7|2548.7|2544.7|2549|2545|2548.7|2544.7|0
1647876590000|2022-03-21 15:29:50|2548.4|2544.4|2548.7|2544.7|2548.7|2544.7|2548.4|2544.4|2
1647876600000|2022-03-21 15:30:00|||||||||1
1647876620000|2022-03-21 15:30:20|2549|2545|2549.7|2545.7|2549.7|2545.7|2549|2545|1
1647876640000|2022-03-21 15:30:40|2549.2|2545.2|2548.7|2544.7|2549.2|2545.2|2548.7|2544.7|11
1647876650000|2022-03-21 15:30:50|||||||||2
1647876660000|2022-03-21 15:31:00|||||||||1
1647876710000|2022-03-21 15:31:50|2551.7|2547.7|2549.7|2545.7|2551.7|2547.7|2549.7|2545.7|11
1647876720000|2022-03-21 15:32:00|||||||||3
1647876730000|2022-03-21 15:32:10|||||||||3
1647876740000|2022-03-21 15:32:20|||||||||1
1647876750000|2022-03-21 15:32:30|2549.4|2545.4|2546.9|2542.9|2549.4|2545.4|2546.4|2542.4|9
1647876760000|2022-03-21 15:32:40|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|0
1647876770000|2022-03-21 15:32:50|2546.4|2542.4|2545.7|2541.7|2546.7|2542.7|2545.7|2541.7|3
1647876780000|2022-03-21 15:33:00|2545.5|2541.5|2545.2|2541.2|2545.5|2541.5|2545.2|2541.2|1
1647876790000|2022-03-21 15:33:10|2544.9|2540.9|2546.7|2542.7|2546.7|2542.7|2544.7|2540.7|10
1647876800000|2022-03-21 15:33:20|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|1
1647876810000|2022-03-21 15:33:30|2546.7|2542.7|2545.7|2541.7|2546.7|2542.7|2545.7|2541.7|14
1647876820000|2022-03-21 15:33:40|||||||||5
1647876830000|2022-03-21 15:33:50|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|4
1647876840000|2022-03-21 15:34:00|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|1
1647876850000|2022-03-21 15:34:10|2543.9|2539.9|2543.7|2539.7|2543.9|2539.9|2543.7|2539.7|2
1647876860000|2022-03-21 15:34:20|2542.7|2538.7|2543.5|2539.5|2543.5|2539.5|2542.7|2538.7|8
1647876870000|2022-03-21 15:34:30|2543.2|2539.2|2543|2539|2543.2|2539.2|2543|2539|0
1647876880000|2022-03-21 15:34:40|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2
1647876900000|2022-03-21 15:35:00|||||||||2
1647876910000|2022-03-21 15:35:10|2543.2|2539.2|2542.7|2538.7|2543.5|2539.5|2542.7|2538.7|6
1647876930000|2022-03-21 15:35:30|||||||||6
1647876940000|2022-03-21 15:35:40|2543|2539|2542.9|2538.9|2543.2|2539.2|2542.9|2538.9|3
1647876950000|2022-03-21 15:35:50|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|0
1647876970000|2022-03-21 15:36:10|2542.9|2538.9|2543.9|2539.9|2543.9|2539.9|2542.9|2538.9|3
1647876980000|2022-03-21 15:36:20|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|0
1647876990000|2022-03-21 15:36:30|2544.4|2540.4|2545.7|2541.7|2546.2|2542.2|2544.4|2540.4|5
1647877000000|2022-03-21 15:36:40|2546.3|2542.3|2546.7|2542.7|2546.7|2542.7|2546.3|2542.3|3
1647877010000|2022-03-21 15:36:50|||||||||2
1647877020000|2022-03-21 15:37:00|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|15
1647877030000|2022-03-21 15:37:10|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|0
1647877040000|2022-03-21 15:37:20|||||||||1
1647877050000|2022-03-21 15:37:30|||||||||1
1647877060000|2022-03-21 15:37:40|2545.4|2541.4|2544.7|2540.7|2545.4|2541.4|2544.7|2540.7|1
1647877070000|2022-03-21 15:37:50|2543.9|2539.9|2542.2|2538.2|2543.9|2539.9|2542.2|2538.2|2
1647877080000|2022-03-21 15:38:00|2541.9|2537.9|2542.7|2538.7|2542.7|2538.7|2541.9|2537.9|3
1647877090000|2022-03-21 15:38:10|2541.9|2537.9|2541.7|2537.7|2542.2|2538.2|2541.7|2537.7|3
1647877100000|2022-03-21 15:38:20|2542.3|2538.3|2542.5|2538.5|2542.7|2538.7|2542.3|2538.3|5
1647877110000|2022-03-21 15:38:30|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|1
1647877120000|2022-03-21 15:38:40|2541.3|2537.3|2541|2537|2541.3|2537.3|2541|2537|6
1647877140000|2022-03-21 15:39:00|2540.7|2536.7|2541.2|2537.2|2541.2|2537.2|2540.7|2536.7|5
1647877150000|2022-03-21 15:39:10|2541.3|2537.3|2540.7|2536.7|2541.3|2537.3|2540.2|2536.2|4
1647877160000|2022-03-21 15:39:20|2540.5|2536.5|2540.3|2536.3|2540.5|2536.5|2540.3|2536.3|1
1647877170000|2022-03-21 15:39:30|2540|2536|2539.5|2535.5|2540|2536|2539.3|2535.3|34
1647877180000|2022-03-21 15:39:40|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|0
1647877190000|2022-03-21 15:39:50|2539|2535|2540|2536|2540.3|2536.3|2539|2535|3
1647877200000|2022-03-21 15:40:00|2540.3|2536.3|2540|2536|2540.3|2536.3|2540|2536|5
1647877210000|2022-03-21 15:40:10|2539.8|2535.8|2539.3|2535.3|2539.8|2535.8|2539.3|2535.3|2
1647877220000|2022-03-21 15:40:20|2539.8|2535.8|2540.3|2536.3|2540.3|2536.3|2539.8|2535.8|2
1647877230000|2022-03-21 15:40:30|2540.5|2536.5|2539.3|2535.3|2540.5|2536.5|2539.3|2535.3|3
1647877240000|2022-03-21 15:40:40|2539.5|2535.5|2540|2536|2540.3|2536.3|2539.5|2535.5|3
1647877250000|2022-03-21 15:40:50|2539.3|2535.3|2539.5|2535.5|2540|2536|2539.3|2535.3|7
1647877260000|2022-03-21 15:41:00|2539.3|2535.3|2540.3|2536.3|2540.3|2536.3|2539.3|2535.3|8
1647877270000|2022-03-21 15:41:10|2539.3|2535.3|2540.3|2536.3|2540.3|2536.3|2539.3|2535.3|9
1647877280000|2022-03-21 15:41:20|2539.8|2535.8|2540|2536|2540.3|2536.3|2539.3|2535.3|7
1647877290000|2022-03-21 15:41:30|2540.3|2536.3|2539.8|2535.8|2540.3|2536.3|2539.8|2535.8|3
1647877300000|2022-03-21 15:41:40|2539.3|2535.3|2539.3|2535.3|2539.5|2535.5|2538.8|2534.8|13
1647877310000|2022-03-21 15:41:50|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|6
1647877320000|2022-03-21 15:42:00|2540|2536|2539.8|2535.8|2540|2536|2539.8|2535.8|2
1647877330000|2022-03-21 15:42:10|2539.5|2535.5|2539.3|2535.3|2539.5|2535.5|2539.3|2535.3|0
1647877340000|2022-03-21 15:42:20|2539|2535|2538.3|2534.3|2539|2535|2538.3|2534.3|2
1647877350000|2022-03-21 15:42:30|2538.5|2534.5|2538.8|2534.8|2539|2535|2538|2534|17
1647877360000|2022-03-21 15:42:40|2538|2534|2538|2534|2538|2534|2538|2534|6
1647877380000|2022-03-21 15:43:00|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538|2534|5
1647877390000|2022-03-21 15:43:10|2538.8|2534.8|2538|2534|2539.3|2535.3|2538|2534|12
1647877400000|2022-03-21 15:43:20|2537.5|2533.5|2539|2535|2539.5|2535.5|2537.5|2533.5|6
1647877410000|2022-03-21 15:43:30|2538.5|2534.5|2539|2535|2539|2535|2538|2534|12
1647877420000|2022-03-21 15:43:40|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|1
1647877430000|2022-03-21 15:43:50|2539|2535|2538.5|2534.5|2539|2535|2538.5|2534.5|3
1647877440000|2022-03-21 15:44:00|2538.8|2534.8|2539|2535|2539.3|2535.3|2538.8|2534.8|17
1647877450000|2022-03-21 15:44:10|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|1
1647877460000|2022-03-21 15:44:20|2539|2535|2538.5|2534.5|2539|2535|2538.5|2534.5|1
1647877470000|2022-03-21 15:44:30|2539.5|2535.5|2539|2535|2539.5|2535.5|2539|2535|6
1647877480000|2022-03-21 15:44:40|2538.8|2534.8|2538.5|2534.5|2538.8|2534.8|2538.5|2534.5|0
1647877490000|2022-03-21 15:44:50|2539|2535|2539|2535|2539.5|2535.5|2539|2535|4
1647877500000|2022-03-21 15:45:00|2538.8|2534.8|2539|2535|2539.5|2535.5|2538.5|2534.5|5
1647877510000|2022-03-21 15:45:10|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2
1647877520000|2022-03-21 15:45:20|2539.3|2535.3|2539|2535|2539.5|2535.5|2539|2535|4
1647877530000|2022-03-21 15:45:30|2538.8|2534.8|2539|2535|2539.3|2535.3|2538.8|2534.8|1
1647877540000|2022-03-21 15:45:40|2538.5|2534.5|2539.5|2535.5|2539.5|2535.5|2538.5|2534.5|2
1647877550000|2022-03-21 15:45:50|2539.3|2535.3|2539.5|2535.5|2539.5|2535.5|2538.5|2534.5|3
1647877560000|2022-03-21 15:46:00|2539|2535|2539.5|2535.5|2539.5|2535.5|2538.5|2534.5|4
1647877570000|2022-03-21 15:46:10|2539.3|2535.3|2539.5|2535.5|2539.5|2535.5|2539|2535|2
1647877580000|2022-03-21 15:46:20|2539.3|2535.3|2539.5|2535.5|2539.5|2535.5|2539|2535|2
1647877590000|2022-03-21 15:46:30|2539.3|2535.3|2539|2535|2539.3|2535.3|2539|2535|3
1647877600000|2022-03-21 15:46:40|2538.5|2534.5|2539.5|2535.5|2539.5|2535.5|2538.5|2534.5|5
1647877610000|2022-03-21 15:46:50|2539|2535|2539|2535|2539|2535|2539|2535|2
1647877620000|2022-03-21 15:47:00|2538.8|2534.8|2539.5|2535.5|2539.5|2535.5|2538.8|2534.8|11
1647877630000|2022-03-21 15:47:10|2538.5|2534.5|2540|2536|2540.3|2536.3|2538.5|2534.5|25
1647877640000|2022-03-21 15:47:20|2539.8|2535.8|2539.5|2535.5|2539.8|2535.8|2539.5|2535.5|0
1647877670000|2022-03-21 15:47:50|||||||||2
1647877680000|2022-03-21 15:48:00|2539.1|2535.1|2538|2534|2539.1|2535.1|2538|2534|17
1647877690000|2022-03-21 15:48:10|||||||||1
1647877700000|2022-03-21 15:48:20|2537.8|2533.8|2538|2534|2538|2534|2537.8|2533.8|2
1647877710000|2022-03-21 15:48:30|2537.8|2533.8|2537|2533|2537.8|2533.8|2537|2533|3
1647877750000|2022-03-21 15:49:10|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.5|2532.5|1
1647877760000|2022-03-21 15:49:20|2537|2533|2536.5|2532.5|2537|2533|2536.5|2532.5|1
1647877770000|2022-03-21 15:49:30|||||||||1
1647877780000|2022-03-21 15:49:40|2536.8|2532.8|2537|2533|2537.5|2533.5|2536.5|2532.5|8
1647877790000|2022-03-21 15:49:50|2537.3|2533.3|2537|2533|2537.3|2533.3|2537|2533|9
1647877800000|2022-03-21 15:50:00|2536.5|2532.5|2536.8|2532.8|2537|2533|2536.5|2532.5|4
1647877810000|2022-03-21 15:50:10|2537|2533|2537|2533|2537|2533|2536.5|2532.5|4
1647877820000|2022-03-21 15:50:20|2536.8|2532.8|2536.5|2532.5|2536.8|2532.8|2536.5|2532.5|0
1647877830000|2022-03-21 15:50:30|2537.5|2533.5|2537|2533|2537.5|2533.5|2537|2533|4
1647877840000|2022-03-21 15:50:40|2536.5|2532.5|2537.3|2533.3|2537.3|2533.3|2536.5|2532.5|2
1647877850000|2022-03-21 15:50:50|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.3|2533.3|4
1647877860000|2022-03-21 15:51:00|2536.8|2532.8|2536.5|2532.5|2536.8|2532.8|2536|2532|9
1647877870000|2022-03-21 15:51:10|||||||||3
1647877880000|2022-03-21 15:51:20|2537.5|2533.5|2536.8|2532.8|2537.5|2533.5|2536.8|2532.8|7
1647877890000|2022-03-21 15:51:30|2537|2533|2537|2533|2537|2533|2536.5|2532.5|2
1647877900000|2022-03-21 15:51:40|2536.8|2532.8|2537|2533|2537.3|2533.3|2536.5|2532.5|2
1647877910000|2022-03-21 15:51:50|2536.8|2532.8|2537|2533|2537|2533|2536.5|2532.5|3
1647877920000|2022-03-21 15:52:00|||||||||6
1647877930000|2022-03-21 15:52:10|2536.5|2532.5|2536.5|2532.5|2537|2533|2536.5|2532.5|1
1647877940000|2022-03-21 15:52:20|2536.8|2532.8|2536.5|2532.5|2537|2533|2536.5|2532.5|1
1647877950000|2022-03-21 15:52:30|||||||||1
1647877960000|2022-03-21 15:52:40|2537|2533|2536.5|2532.5|2537|2533|2536.5|2532.5|3
1647877970000|2022-03-21 15:52:50|2536.8|2532.8|2537|2533|2537|2533|2536.5|2532.5|6
1647877980000|2022-03-21 15:53:00|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|4
1647877990000|2022-03-21 15:53:10|2537|2533|2537.5|2533.5|2537.5|2533.5|2537|2533|5
1647878000000|2022-03-21 15:53:20|2537|2533|2537|2533|2537|2533|2537|2533|12
1647878010000|2022-03-21 15:53:30|2536.1|2532.1|2533.5|2529.5|2536.1|2532.1|2533|2529|30
1647878020000|2022-03-21 15:53:40|2533.8|2529.8|2534|2530|2534.5|2530.5|2533.8|2529.8|11
1647878030000|2022-03-21 15:53:50|2533.5|2529.5|2532.8|2528.8|2533.5|2529.5|2532.5|2528.5|13
1647878040000|2022-03-21 15:54:00|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|4
1647878050000|2022-03-21 15:54:10|2532.3|2528.3|2532|2528|2532.3|2528.3|2532|2528|7
1647878060000|2022-03-21 15:54:20|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|3
1647878070000|2022-03-21 15:54:30|2531.5|2527.5|2532|2528|2532|2528|2531.5|2527.5|3
1647878080000|2022-03-21 15:54:40|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|0
1647878090000|2022-03-21 15:54:50|2531|2527|2531.3|2527.3|2531.3|2527.3|2531|2527|2
1647878100000|2022-03-21 15:55:00|2531|2527|2530.5|2526.5|2531.3|2527.3|2530.5|2526.5|3
1647878120000|2022-03-21 15:55:20|||||||||4
1647878130000|2022-03-21 15:55:30|2530.8|2526.8|2531|2527|2531|2527|2530.8|2526.8|10
1647878140000|2022-03-21 15:55:40|2530.8|2526.8|2531.3|2527.3|2531.3|2527.3|2530.5|2526.5|2
1647878150000|2022-03-21 15:55:50|2531|2527|2530.5|2526.5|2531|2527|2530.5|2526.5|0
1647878160000|2022-03-21 15:56:00|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|1
1647878180000|2022-03-21 15:56:20|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|1
1647878190000|2022-03-21 15:56:30|2531.1|2527.1|2531.5|2527.5|2531.5|2527.5|2531.1|2527.1|8
1647878200000|2022-03-21 15:56:40|2531.3|2527.3|2530.5|2526.5|2531.3|2527.3|2530.5|2526.5|3
1647878210000|2022-03-21 15:56:50|||||||||1
1647878220000|2022-03-21 15:57:00|2531|2527|2531|2527|2531|2527|2531|2527|10
1647878230000|2022-03-21 15:57:10|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|27
1647878240000|2022-03-21 15:57:20|2530.8|2526.8|2530.5|2526.5|2531|2527|2530.5|2526.5|19
1647878250000|2022-03-21 15:57:30|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|53
1647878260000|2022-03-21 15:57:40|2529.5|2525.5|2529.3|2525.3|2529.5|2525.5|2529.3|2525.3|3
1647878270000|2022-03-21 15:57:50|2529.8|2525.8|2530.7|2526.7|2530.7|2526.7|2529.8|2525.8|7
1647878280000|2022-03-21 15:58:00|2531|2527|2530|2526|2531|2527|2530|2526|2
1647878290000|2022-03-21 15:58:10|2529.8|2525.8|2530|2526|2530.3|2526.3|2529.5|2525.5|11
1647878300000|2022-03-21 15:58:20|2529.8|2525.8|2529.5|2525.5|2529.8|2525.8|2529.5|2525.5|2
1647878310000|2022-03-21 15:58:30|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|3
1647878320000|2022-03-21 15:58:40|2530.5|2526.5|2530.8|2526.8|2531|2527|2530.5|2526.5|3
1647878340000|2022-03-21 15:59:00|2530.3|2526.3|2530|2526|2530.5|2526.5|2530|2526|3
1647878350000|2022-03-21 15:59:10|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|0
1647878360000|2022-03-21 15:59:20|2530.8|2526.8|2531.5|2527.5|2531.5|2527.5|2530.8|2526.8|5
1647878370000|2022-03-21 15:59:30|2532|2528|2532.5|2528.5|2532.5|2528.5|2532|2528|10
1647878380000|2022-03-21 15:59:40|2532.8|2528.8|2532|2528|2532.8|2528.8|2532|2528|1
1647878400000|2022-03-21 16:00:00|2531.8|2527.8|2531.5|2527.5|2532|2528|2531.5|2527.5|2
1647878410000|2022-03-21 16:00:10|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|2531.1|2527.1|50
1647878420000|2022-03-21 16:00:20|2531.4|2527.4|2531.6|2527.6|2531.8|2527.8|2530.8|2526.8|41
1647878430000|2022-03-21 16:00:30|2531.1|2527.1|2531.3|2527.3|2531.3|2527.3|2531.1|2527.1|6
1647878440000|2022-03-21 16:00:40|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|2532.1|2528.1|3
1647878450000|2022-03-21 16:00:50|2532.3|2528.3|2532.1|2528.1|2532.5|2528.5|2532.1|2528.1|2
1647878460000|2022-03-21 16:01:00|||||||||3
1647878470000|2022-03-21 16:01:10|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|1
1647878480000|2022-03-21 16:01:20|2532.5|2528.5|2533.8|2529.8|2533.8|2529.8|2532.5|2528.5|14
1647878490000|2022-03-21 16:01:30|2533.6|2529.6|2533.8|2529.8|2533.8|2529.8|2533.6|2529.6|2
1647878500000|2022-03-21 16:01:40|2534.1|2530.1|2533.5|2529.5|2534.1|2530.1|2533.3|2529.3|4
1647878510000|2022-03-21 16:01:50|||||||||1
1647878520000|2022-03-21 16:02:00|2534.3|2530.3|2534|2530|2534.8|2530.8|2534|2530|15
1647878530000|2022-03-21 16:02:10|2534.3|2530.3|2534.5|2530.5|2534.5|2530.5|2534|2530|6
1647878540000|2022-03-21 16:02:20|2534.3|2530.3|2533.8|2529.8|2534.3|2530.3|2533.8|2529.8|3
1647878550000|2022-03-21 16:02:30|2533.5|2529.5|2534.3|2530.3|2534.5|2530.5|2533.5|2529.5|10
1647878560000|2022-03-21 16:02:40|||||||||1
1647878570000|2022-03-21 16:02:50|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|2
1647878580000|2022-03-21 16:03:00|2534.3|2530.3|2535.3|2531.3|2535.3|2531.3|2534.3|2530.3|3
1647878590000|2022-03-21 16:03:10|2534.8|2530.8|2534.8|2530.8|2534.8|2530.8|2534.3|2530.3|7
1647878600000|2022-03-21 16:03:20|2535|2531|2535.3|2531.3|2535.3|2531.3|2535|2531|1
1647878610000|2022-03-21 16:03:30|||||||||2
1647878620000|2022-03-21 16:03:40|||||||||2
1647878630000|2022-03-21 16:03:50|||||||||1
1647878640000|2022-03-21 16:04:00|2537.3|2533.3|2536.5|2532.5|2537.3|2533.3|2536.3|2532.3|5
1647878650000|2022-03-21 16:04:10|2537|2533|2536.5|2532.5|2537|2533|2536.5|2532.5|2
1647878660000|2022-03-21 16:04:20|||||||||1
1647878670000|2022-03-21 16:04:30|2536.8|2532.8|2537|2533|2537.3|2533.3|2536.8|2532.8|2
1647878680000|2022-03-21 16:04:40|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|9
1647878690000|2022-03-21 16:04:50|2537.5|2533.5|2537.3|2533.3|2538|2534|2537.3|2533.3|5
1647878700000|2022-03-21 16:05:00|2537.5|2533.5|2537.8|2533.8|2538.3|2534.3|2537.5|2533.5|2
1647878710000|2022-03-21 16:05:10|2537.3|2533.3|2537.8|2533.8|2538|2534|2537.3|2533.3|1
1647878720000|2022-03-21 16:05:20|2538|2534|2538|2534|2538|2534|2538|2534|1
1647878740000|2022-03-21 16:05:40|2537.5|2533.5|2537.8|2533.8|2538|2534|2537.5|2533.5|1
1647878750000|2022-03-21 16:05:50|||||||||5
1647878760000|2022-03-21 16:06:00|||||||||1
1647878770000|2022-03-21 16:06:10|||||||||2
1647878780000|2022-03-21 16:06:20|||||||||1
1647878790000|2022-03-21 16:06:30|2538|2534|2538|2534|2538|2534|2538|2534|4
1647878800000|2022-03-21 16:06:40|||||||||1
1647878810000|2022-03-21 16:06:50|||||||||1
1647878820000|2022-03-21 16:07:00|||||||||1
1647878830000|2022-03-21 16:07:10|||||||||2
1647878840000|2022-03-21 16:07:20|||||||||1
1647878850000|2022-03-21 16:07:30|||||||||2
1647878860000|2022-03-21 16:07:40|||||||||1
1647878870000|2022-03-21 16:07:50|2537.8|2533.8|2539.5|2535.5|2540|2536|2537.8|2533.8|38
1647878880000|2022-03-21 16:08:00|2539.3|2535.3|2539.7|2535.7|2539.7|2535.7|2539|2535|3
1647878890000|2022-03-21 16:08:10|2540|2536|2539.3|2535.3|2540|2536|2539.3|2535.3|2
1647878900000|2022-03-21 16:08:20|2539|2535|2539|2535|2539|2535|2539|2535|1
1647878910000|2022-03-21 16:08:30|2537.5|2533.5|2537.3|2533.3|2537.5|2533.5|2537.3|2533.3|2
1647878920000|2022-03-21 16:08:40|2536.7|2532.7|2538.8|2534.8|2538.8|2534.8|2536.3|2532.3|11
1647878940000|2022-03-21 16:09:00|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|0
1647878950000|2022-03-21 16:09:10|2538.5|2534.5|2539|2535|2539|2535|2538.5|2534.5|1
1647878980000|2022-03-21 16:09:40|||||||||2
1647879010000|2022-03-21 16:10:10|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|9
1647879020000|2022-03-21 16:10:20|2540|2536|2539.8|2535.8|2540.3|2536.3|2539.8|2535.8|4
1647879030000|2022-03-21 16:10:30|2539.7|2535.7|2539.5|2535.5|2540.3|2536.3|2539.5|2535.5|3
1647879040000|2022-03-21 16:10:40|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|0
1647879050000|2022-03-21 16:10:50|2539.7|2535.7|2539.3|2535.3|2539.7|2535.7|2539.3|2535.3|3
1647879060000|2022-03-21 16:11:00|2539.7|2535.7|2539.5|2535.5|2539.7|2535.7|2539|2535|3
1647879070000|2022-03-21 16:11:10|2539|2535|2539|2535|2539|2535|2539|2535|0
1647879080000|2022-03-21 16:11:20|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|1
1647879100000|2022-03-21 16:11:40|||||||||1
1647879110000|2022-03-21 16:11:50|2539|2535|2539|2535|2539|2535|2539|2535|1
1647879120000|2022-03-21 16:12:00|2538.7|2534.7|2538.7|2534.7|2539|2535|2538|2534|18
1647879130000|2022-03-21 16:12:10|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|0
1647879140000|2022-03-21 16:12:20|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|1
1647879150000|2022-03-21 16:12:30|2539|2535|2538.7|2534.7|2539|2535|2538.7|2534.7|3
1647879160000|2022-03-21 16:12:40|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|0
1647879170000|2022-03-21 16:12:50|||||||||1
1647879180000|2022-03-21 16:13:00|2538.7|2534.7|2539|2535|2539|2535|2538.7|2534.7|1
1647879190000|2022-03-21 16:13:10|2539.7|2535.7|2540|2536|2540.2|2536.2|2539.7|2535.7|4
1647879210000|2022-03-21 16:13:30|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|1
1647879220000|2022-03-21 16:13:40|2540|2536|2540|2536|2540|2536|2540|2536|0
1647879230000|2022-03-21 16:13:50|||||||||1
1647879250000|2022-03-21 16:14:10|||||||||1
1647879270000|2022-03-21 16:14:30|||||||||1
1647879340000|2022-03-21 16:15:40|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|0
1647879360000|2022-03-21 16:16:00|2540|2536|2540|2536|2540|2536|2540|2536|3
1647879370000|2022-03-21 16:16:10|||||||||8
1647879380000|2022-03-21 16:16:20|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|4
1647879390000|2022-03-21 16:16:30|2539.7|2535.7|2539|2535|2539.7|2535.7|2539|2535|1
1647879410000|2022-03-21 16:16:50|2538|2534|2537.5|2533.5|2538|2534|2537.5|2533.5|17
1647879430000|2022-03-21 16:17:10|||||||||2
1647879440000|2022-03-21 16:17:20|2537|2533|2537.5|2533.5|2537.5|2533.5|2537|2533|1
1647879450000|2022-03-21 16:17:30|2537.7|2533.7|2537|2533|2537.7|2533.7|2537|2533|9
1647879460000|2022-03-21 16:17:40|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|1
1647879470000|2022-03-21 16:17:50|2537.3|2533.3|2538|2534|2538|2534|2537|2533|1
1647879480000|2022-03-21 16:18:00|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|0
1647879490000|2022-03-21 16:18:10|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|3
1647879510000|2022-03-21 16:18:30|2538.5|2534.5|2543|2539|2543|2539|2538.5|2534.5|10
1647879520000|2022-03-21 16:18:40|2544.2|2540.2|2544.2|2540.2|2544.2|2540.2|2544|2540|9
1647879530000|2022-03-21 16:18:50|2544.5|2540.5|2545.3|2541.3|2546|2542|2544.2|2540.2|12
1647879540000|2022-03-21 16:19:00|2545|2541|2544.5|2540.5|2545|2541|2544.5|2540.5|5
1647879550000|2022-03-21 16:19:10|2544.4|2540.4|2544.5|2540.5|2544.5|2540.5|2544.2|2540.2|2
1647879560000|2022-03-21 16:19:20|2544.3|2540.3|2544|2540|2544.3|2540.3|2544|2540|0
1647879570000|2022-03-21 16:19:30|2543.7|2539.7|2544.8|2540.8|2545|2541|2543.7|2539.7|3
1647879580000|2022-03-21 16:19:40|2543.9|2539.9|2543.5|2539.5|2544.2|2540.2|2543.5|2539.5|2
1647879590000|2022-03-21 16:19:50|2543|2539|2544.2|2540.2|2544.2|2540.2|2543|2539|10
1647879600000|2022-03-21 16:20:00|2544.5|2540.5|2545|2541|2545|2541|2544.5|2540.5|0
1647879610000|2022-03-21 16:20:10|2544.7|2540.7|2545|2541|2545|2541|2544.7|2540.7|0
1647879620000|2022-03-21 16:20:20|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|7
1647879630000|2022-03-21 16:20:30|||||||||1
1647879660000|2022-03-21 16:21:00|||||||||2
1647879670000|2022-03-21 16:21:10|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|1
1647879680000|2022-03-21 16:21:20|||||||||1
1647879690000|2022-03-21 16:21:30|||||||||3
1647879700000|2022-03-21 16:21:40|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|2545.2|2541.2|0
1647879720000|2022-03-21 16:22:00|2546.2|2542.2|2546.5|2542.5|2547.2|2543.2|2546.2|2542.2|5
1647879730000|2022-03-21 16:22:10|2546.2|2542.2|2546.2|2542.2|2546.5|2542.5|2546|2542|2
1647879740000|2022-03-21 16:22:20|2546.7|2542.7|2547.5|2543.5|2547.5|2543.5|2546.5|2542.5|0
1647879750000|2022-03-21 16:22:30|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|0
1647879770000|2022-03-21 16:22:50|2546.7|2542.7|2546.5|2542.5|2546.7|2542.7|2545.7|2541.7|3
1647879780000|2022-03-21 16:23:00|||||||||1
1647879810000|2022-03-21 16:23:30|||||||||2
1647879830000|2022-03-21 16:23:50|2545|2541|2545.5|2541.5|2545.5|2541.5|2545|2541|10
1647879840000|2022-03-21 16:24:00|||||||||1
1647879850000|2022-03-21 16:24:10|2545|2541|2545.5|2541.5|2545.7|2541.7|2545|2541|2
1647879860000|2022-03-21 16:24:20|||||||||2
1647879870000|2022-03-21 16:24:30|||||||||1
1647879890000|2022-03-21 16:24:50|||||||||1
1647879910000|2022-03-21 16:25:10|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|5
1647879920000|2022-03-21 16:25:20|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|0
1647879930000|2022-03-21 16:25:30|||||||||4
1647879950000|2022-03-21 16:25:50|||||||||2
1647879960000|2022-03-21 16:26:00|2547|2543|2548.4|2544.4|2548.4|2544.4|2547|2543|18
1647879970000|2022-03-21 16:26:10|2548.7|2544.7|2548.5|2544.5|2548.7|2544.7|2548.5|2544.5|11
1647879980000|2022-03-21 16:26:20|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2
1647879990000|2022-03-21 16:26:30|2548.7|2544.7|2547.7|2543.7|2548.7|2544.7|2547.7|2543.7|7
1647880000000|2022-03-21 16:26:40|2547.5|2543.5|2546.7|2542.7|2547.5|2543.5|2546.7|2542.7|1
1647880010000|2022-03-21 16:26:50|2547.2|2543.2|2546.5|2542.5|2547.2|2543.2|2546.5|2542.5|1
1647880030000|2022-03-21 16:27:10|2546|2542|2546|2542|2546|2542|2546|2542|0
1647880050000|2022-03-21 16:27:30|||||||||5
1647880060000|2022-03-21 16:27:40|2545.8|2541.8|2545.5|2541.5|2545.8|2541.8|2545.5|2541.5|1
1647880070000|2022-03-21 16:27:50|2545.3|2541.3|2545.2|2541.2|2545.3|2541.3|2544.5|2540.5|1
1647880080000|2022-03-21 16:28:00|2545.5|2541.5|2545.5|2541.5|2545.7|2541.7|2545.5|2541.5|1
1647880150000|2022-03-21 16:29:10|2546|2542|2547.7|2543.7|2547.7|2543.7|2546|2542|7
1647880170000|2022-03-21 16:29:30|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|0
1647880180000|2022-03-21 16:29:40|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|0
1647880200000|2022-03-21 16:30:00|2548.5|2544.5|2547|2543|2548.5|2544.5|2547|2543|5
1647880210000|2022-03-21 16:30:10|2546.6|2542.6|2546.5|2542.5|2546.6|2542.6|2545.9|2541.9|7
1647880220000|2022-03-21 16:30:20|2546.9|2542.9|2547.5|2543.5|2548|2544|2546.9|2542.9|7
1647880240000|2022-03-21 16:30:40|2547.3|2543.3|2547.5|2543.5|2547.7|2543.7|2546.9|2542.9|2
1647880250000|2022-03-21 16:30:50|2547.3|2543.3|2546.9|2542.9|2547.3|2543.3|2546.9|2542.9|2
1647880260000|2022-03-21 16:31:00|2547.2|2543.2|2547.4|2543.4|2547.4|2543.4|2547.2|2543.2|0
1647880270000|2022-03-21 16:31:10|2548.5|2544.5|2548.7|2544.7|2548.7|2544.7|2548.5|2544.5|1
1647880290000|2022-03-21 16:31:30|2548.3|2544.3|2547.7|2543.7|2548.3|2544.3|2547.7|2543.7|5
1647880330000|2022-03-21 16:32:10|2547.4|2543.4|2547|2543|2547.4|2543.4|2547|2543|4
1647880340000|2022-03-21 16:32:20|2546.7|2542.7|2546.5|2542.5|2546.7|2542.7|2546.5|2542.5|1
1647880360000|2022-03-21 16:32:40|2547.5|2543.5|2548.5|2544.5|2548.5|2544.5|2547.5|2543.5|6
1647880390000|2022-03-21 16:33:10|2548.3|2544.3|2547.7|2543.7|2548.3|2544.3|2547.7|2543.7|5
1647880400000|2022-03-21 16:33:20|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|1
1647880420000|2022-03-21 16:33:40|||||||||1
1647880430000|2022-03-21 16:33:50|||||||||1
1647880460000|2022-03-21 16:34:20|2547.7|2543.7|2548|2544|2548|2544|2547.7|2543.7|0
1647880470000|2022-03-21 16:34:30|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|0
1647880480000|2022-03-21 16:34:40|||||||||2
1647880490000|2022-03-21 16:34:50|2549.7|2545.7|2549.4|2545.4|2549.7|2545.7|2549.4|2545.4|13
1647880500000|2022-03-21 16:35:00|2549.7|2545.7|2548.5|2544.5|2549.7|2545.7|2548.5|2544.5|8
1647880510000|2022-03-21 16:35:10|2547.9|2543.9|2549.7|2545.7|2549.7|2545.7|2547.9|2543.9|11
1647880520000|2022-03-21 16:35:20|||||||||1
1647880530000|2022-03-21 16:35:30|2549|2545|2549.2|2545.2|2549.2|2545.2|2549|2545|7
1647880540000|2022-03-21 16:35:40|2549.7|2545.7|2549.5|2545.5|2549.7|2545.7|2549.5|2545.5|0
1647880550000|2022-03-21 16:35:50|||||||||1
1647880560000|2022-03-21 16:36:00|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1647880620000|2022-03-21 16:37:00|2549.7|2545.7|2548.7|2544.7|2549.7|2545.7|2548.7|2544.7|9
1647880630000|2022-03-21 16:37:10|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548|2544|2
1647880640000|2022-03-21 16:37:20|2548.5|2544.5|2549.2|2545.2|2549.2|2545.2|2548.5|2544.5|2
1647880650000|2022-03-21 16:37:30|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|0
1647880660000|2022-03-21 16:37:40|2549.7|2545.7|2549.5|2545.5|2549.7|2545.7|2549.5|2545.5|1
1647880670000|2022-03-21 16:37:50|||||||||1
1647880710000|2022-03-21 16:38:30|2549|2545|2549|2545|2549|2545|2549|2545|2
1647880730000|2022-03-21 16:38:50|2546.3|2542.3|2545.5|2541.5|2546.3|2542.3|2545|2541|10
1647880740000|2022-03-21 16:39:00|2545.7|2541.7|2545.3|2541.3|2545.7|2541.7|2545.3|2541.3|2
1647880750000|2022-03-21 16:39:10|2545|2541|2545|2541|2545|2541|2545|2541|0
1647880770000|2022-03-21 16:39:30|2545.5|2541.5|2545|2541|2545.5|2541.5|2545|2541|10
1647880780000|2022-03-21 16:39:40|2545.6|2541.6|2546.2|2542.2|2546.2|2542.2|2545.6|2541.6|4
1647880800000|2022-03-21 16:40:00|2546.5|2542.5|2546.2|2542.2|2546.5|2542.5|2546.2|2542.2|2
1647880810000|2022-03-21 16:40:10|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|0
1647880820000|2022-03-21 16:40:20|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|19
1647880830000|2022-03-21 16:40:30|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|4
1647880840000|2022-03-21 16:40:40|2546|2542|2546|2542|2546|2542|2546|2542|0
1647880850000|2022-03-21 16:40:50|2546.2|2542.2|2546.4|2542.4|2546.4|2542.4|2546.2|2542.2|4
1647880860000|2022-03-21 16:41:00|2546.7|2542.7|2547|2543|2547|2543|2546.7|2542.7|4
1647880890000|2022-03-21 16:41:30|||||||||1
1647880900000|2022-03-21 16:41:40|2546.7|2542.7|2545.7|2541.7|2546.7|2542.7|2545.7|2541.7|11
1647880940000|2022-03-21 16:42:20|2546|2542|2546.2|2542.2|2546.2|2542.2|2546|2542|2
1647880950000|2022-03-21 16:42:30|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|1
1647880970000|2022-03-21 16:42:50|||||||||2
1647880980000|2022-03-21 16:43:00|2546.2|2542.2|2545.5|2541.5|2546.2|2542.2|2545.5|2541.5|6
1647880990000|2022-03-21 16:43:10|2545|2541|2544.5|2540.5|2545|2541|2544.5|2540.5|2
1647881000000|2022-03-21 16:43:20|2544|2540|2544|2540|2544|2540|2544|2540|0
1647881010000|2022-03-21 16:43:30|2544.3|2540.3|2544.7|2540.7|2544.7|2540.7|2544.3|2540.3|6
1647881020000|2022-03-21 16:43:40|2545|2541|2544.2|2540.2|2545|2541|2544.2|2540.2|14
1647881030000|2022-03-21 16:43:50|2543.6|2539.6|2543.2|2539.2|2543.6|2539.6|2542.9|2538.9|13
1647881040000|2022-03-21 16:44:00|2542.7|2538.7|2543.7|2539.7|2543.7|2539.7|2542.7|2538.7|2
1647881050000|2022-03-21 16:44:10|2543.4|2539.4|2543.2|2539.2|2543.4|2539.4|2542.7|2538.7|1
1647881070000|2022-03-21 16:44:30|2542.7|2538.7|2542.9|2538.9|2542.9|2538.9|2542.7|2538.7|0
1647881080000|2022-03-21 16:44:40|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|0
1647881090000|2022-03-21 16:44:50|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|0
1647881100000|2022-03-21 16:45:00|2544.3|2540.3|2545.7|2541.7|2545.7|2541.7|2544.3|2540.3|14
1647881110000|2022-03-21 16:45:10|2545.5|2541.5|2543.5|2539.5|2545.5|2541.5|2543.5|2539.5|9
1647881120000|2022-03-21 16:45:20|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.5|2539.5|3
1647881130000|2022-03-21 16:45:30|||||||||1
1647881140000|2022-03-21 16:45:40|2543.5|2539.5|2543.5|2539.5|2543.7|2539.7|2543.5|2539.5|2
1647881150000|2022-03-21 16:45:50|2543|2539|2543.4|2539.4|2543.4|2539.4|2543|2539|3
1647881160000|2022-03-21 16:46:00|2543.7|2539.7|2543.2|2539.2|2543.7|2539.7|2543|2539|106
1647881170000|2022-03-21 16:46:10|2543|2539|2543|2539|2543|2539|2543|2539|10
1647881190000|2022-03-21 16:46:30|2543.7|2539.7|2543.5|2539.5|2543.7|2539.7|2543.5|2539.5|10
1647881210000|2022-03-21 16:46:50|||||||||2
1647881220000|2022-03-21 16:47:00|2543|2539|2543.3|2539.3|2543.3|2539.3|2543|2539|0
1647881230000|2022-03-21 16:47:10|2543|2539|2543|2539|2543|2539|2543|2539|0
1647881250000|2022-03-21 16:47:30|2542|2538|2540.1|2536.1|2542|2538|2540.1|2536.1|76
1647881260000|2022-03-21 16:47:40|2540.3|2536.3|2542.1|2538.1|2542.1|2538.1|2540.1|2536.1|58
1647881270000|2022-03-21 16:47:50|2542.3|2538.3|2543.1|2539.1|2543.1|2539.1|2542.1|2538.1|7
1647881280000|2022-03-21 16:48:00|2543.3|2539.3|2540.8|2536.8|2543.3|2539.3|2540.3|2536.3|57
1647881290000|2022-03-21 16:48:10|2540.6|2536.6|2539.8|2535.8|2540.6|2536.6|2539.8|2535.8|6
1647881300000|2022-03-21 16:48:20|2540.8|2536.8|2542.3|2538.3|2542.6|2538.6|2540.8|2536.8|40
1647881310000|2022-03-21 16:48:30|2542.6|2538.6|2540.6|2536.6|2542.6|2538.6|2540.6|2536.6|67
1647881320000|2022-03-21 16:48:40|2540.3|2536.3|2540.6|2536.6|2540.6|2536.6|2540.3|2536.3|9
1647881330000|2022-03-21 16:48:50|2540|2536|2540|2536|2540.3|2536.3|2539.8|2535.8|100
1647881340000|2022-03-21 16:49:00|2539.8|2535.8|2538.9|2534.9|2539.8|2535.8|2538.9|2534.9|12
1647881350000|2022-03-21 16:49:10|2539|2535|2539.7|2535.7|2539.7|2535.7|2538.2|2534.2|8
1647881360000|2022-03-21 16:49:20|2540|2536|2539.7|2535.7|2540|2536|2539.4|2535.4|12
1647881370000|2022-03-21 16:49:30|2539.4|2535.4|2539.7|2535.7|2539.7|2535.7|2539.4|2535.4|14
1647881380000|2022-03-21 16:49:40|2539.9|2535.9|2541.2|2537.2|2541.2|2537.2|2539.9|2535.9|43
1647881390000|2022-03-21 16:49:50|2540.9|2536.9|2541.4|2537.4|2542|2538|2540.9|2536.9|40
1647881400000|2022-03-21 16:50:00|2537.7|2533.7|2537.9|2533.9|2538.2|2534.2|2537.7|2533.7|11
1647881410000|2022-03-21 16:50:10|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|19
1647881420000|2022-03-21 16:50:20|2538.4|2534.4|2538.2|2534.2|2538.7|2534.7|2538.2|2534.2|0
1647881440000|2022-03-21 16:50:40|||||||||2
1647881450000|2022-03-21 16:50:50|2538|2534|2538|2534|2538.5|2534.5|2538|2534|5
1647881460000|2022-03-21 16:51:00|2538.4|2534.4|2538.9|2534.9|2539.4|2535.4|2538.4|2534.4|8
1647881470000|2022-03-21 16:51:10|2538.7|2534.7|2539.7|2535.7|2539.7|2535.7|2538.7|2534.7|8
1647881480000|2022-03-21 16:51:20|2540|2536|2540.2|2536.2|2540.2|2536.2|2540|2536|17
1647881490000|2022-03-21 16:51:30|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|0
1647881520000|2022-03-21 16:52:00|2540.2|2536.2|2541.2|2537.2|2541.2|2537.2|2540.2|2536.2|2
1647881530000|2022-03-21 16:52:10|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|0
1647881540000|2022-03-21 16:52:20|||||||||3
1647881550000|2022-03-21 16:52:30|2541.7|2537.7|2541.2|2537.2|2541.7|2537.7|2541.2|2537.2|0
1647881560000|2022-03-21 16:52:40|2541.4|2537.4|2541.7|2537.7|2541.7|2537.7|2541.4|2537.4|0
1647881570000|2022-03-21 16:52:50|2541.5|2537.5|2541.7|2537.7|2541.7|2537.7|2541.5|2537.5|8
1647881580000|2022-03-21 16:53:00|||||||||8
1647881590000|2022-03-21 16:53:10|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|1
1647881610000|2022-03-21 16:53:30|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|1
1647881630000|2022-03-21 16:53:50|2541|2537|2541|2537|2541|2537|2541|2537|2
1647881640000|2022-03-21 16:54:00|2540.7|2536.7|2541|2537|2541|2537|2540.7|2536.7|4
1647881650000|2022-03-21 16:54:10|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|0
1647881660000|2022-03-21 16:54:20|2541.3|2537.3|2541.7|2537.7|2541.7|2537.7|2541.3|2537.3|6
1647881670000|2022-03-21 16:54:30|2542.2|2538.2|2542.5|2538.5|2542.5|2538.5|2542.2|2538.2|9
1647881680000|2022-03-21 16:54:40|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|0
1647881690000|2022-03-21 16:54:50|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|2543.2|2539.2|5
1647881700000|2022-03-21 16:55:00|2543.4|2539.4|2543.2|2539.2|2543.4|2539.4|2543|2539|2
1647881710000|2022-03-21 16:55:10|2543|2539|2542.7|2538.7|2543|2539|2542.7|2538.7|0
1647881730000|2022-03-21 16:55:30|2544.7|2540.7|2544.7|2540.7|2545|2541|2544.7|2540.7|12
1647881740000|2022-03-21 16:55:40|2545|2541|2545.2|2541.2|2545.4|2541.4|2545|2541|9
1647881750000|2022-03-21 16:55:50|2545|2541|2544.7|2540.7|2545|2541|2544.7|2540.7|0
1647881760000|2022-03-21 16:56:00|2544.9|2540.9|2545.2|2541.2|2545.2|2541.2|2544.9|2540.9|5
1647881770000|2022-03-21 16:56:10|2544.9|2540.9|2544.7|2540.7|2544.9|2540.9|2544.7|2540.7|0
1647881840000|2022-03-21 16:57:20|2543.7|2539.7|2543.3|2539.3|2543.7|2539.7|2543.3|2539.3|7
1647881850000|2022-03-21 16:57:30|2543|2539|2543|2539|2543|2539|2543|2539|0
1647881860000|2022-03-21 16:57:40|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|2542.7|2538.7|0
1647881880000|2022-03-21 16:58:00|2543|2539|2543|2539|2543|2539|2543|2539|1
1647881890000|2022-03-21 16:58:10|2543.3|2539.3|2543.2|2539.2|2543.5|2539.5|2543.2|2539.2|6
1647881900000|2022-03-21 16:58:20|||||||||2
1647881940000|2022-03-21 16:59:00|2542.7|2538.7|2542.7|2538.7|2542.9|2538.9|2542.7|2538.7|0
1647882000000|2022-03-21 17:00:00|2543.2|2539.2|2543.5|2539.5|2543.7|2539.7|2543.2|2539.2|5
1647882070000|2022-03-21 17:01:10|2543|2539|2543.5|2539.5|2543.5|2539.5|2543|2539|6
1647882130000|2022-03-21 17:02:10|2543.7|2539.7|2543.5|2539.5|2543.7|2539.7|2543.5|2539.5|9
1647882210000|2022-03-21 17:03:30|2543.3|2539.3|2543.5|2539.5|2543.5|2539.5|2543|2539|4
1647882280000|2022-03-21 17:04:40|2543|2539|2542.2|2538.2|2543|2539|2542|2538|2
1647882300000|2022-03-21 17:05:00|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|0
1647882340000|2022-03-21 17:05:40|2542.7|2538.7|2543.5|2539.5|2543.7|2539.7|2542.7|2538.7|9
1647882350000|2022-03-21 17:05:50|2543.7|2539.7|2543.5|2539.5|2543.7|2539.7|2543.5|2539.5|1
1647882380000|2022-03-21 17:06:20|||||||||1
1647882400000|2022-03-21 17:06:40|||||||||1
1647882550000|2022-03-21 17:09:10|||||||||1
1647882660000|2022-03-21 17:11:00|||||||||1
1647882670000|2022-03-21 17:11:10|||||||||1
1647882690000|2022-03-21 17:11:30|2543.3|2539.3|2543.5|2539.5|2543.5|2539.5|2543.3|2539.3|1
1647882710000|2022-03-21 17:11:50|||||||||1
1647882720000|2022-03-21 17:12:00|||||||||1
1647882730000|2022-03-21 17:12:10|||||||||1
1647882740000|2022-03-21 17:12:20|2543.3|2539.3|2543|2539|2543.3|2539.3|2543|2539|0
1647882750000|2022-03-21 17:12:30|||||||||2
1647882800000|2022-03-21 17:13:20|||||||||1
1647882820000|2022-03-21 17:13:40|2542|2538|2542|2538|2542|2538|2542|2538|2
1647882900000|2022-03-21 17:15:00|||||||||2
1647882960000|2022-03-21 17:16:00|||||||||1
1647882990000|2022-03-21 17:16:30|2541|2537|2541|2537|2541|2537|2541|2537|3
1647883000000|2022-03-21 17:16:40|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|3
1647883050000|2022-03-21 17:17:30|2540|2536|2540|2536|2540|2536|2540|2536|0
1647883110000|2022-03-21 17:18:30|2538.5|2534.5|2538.5|2534.5|2539|2535|2538.5|2534.5|13
1647883120000|2022-03-21 17:18:40|2539|2535|2538.5|2534.5|2539|2535|2538.5|2534.5|2
1647883130000|2022-03-21 17:18:50|||||||||1
1647883140000|2022-03-21 17:19:00|2538.7|2534.7|2538|2534|2538.7|2534.7|2538|2534|1
1647883150000|2022-03-21 17:19:10|||||||||2
1647883180000|2022-03-21 17:19:40|2538.4|2534.4|2538.5|2534.5|2538.5|2534.5|2538.4|2534.4|7
1647883220000|2022-03-21 17:20:20|||||||||1
1647883230000|2022-03-21 17:20:30|2538.3|2534.3|2538.5|2534.5|2538.7|2534.7|2538|2534|7
1647883240000|2022-03-21 17:20:40|2538|2534|2538|2534|2538|2534|2538|2534|0
1647883250000|2022-03-21 17:20:50|||||||||2
1647883270000|2022-03-21 17:21:10|||||||||1
1647883280000|2022-03-21 17:21:20|||||||||1
1647883300000|2022-03-21 17:21:40|2537|2533|2537|2533|2537|2533|2537|2533|12
1647883350000|2022-03-21 17:22:30|2537.3|2533.3|2537|2533|2537.5|2533.5|2537|2533|2
1647883360000|2022-03-21 17:22:40|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2537.2|2533.2|2
1647883380000|2022-03-21 17:23:00|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|0
1647883410000|2022-03-21 17:23:30|2537.7|2533.7|2537.5|2533.5|2537.7|2533.7|2537.5|2533.5|6
1647883420000|2022-03-21 17:23:40|||||||||1
1647883430000|2022-03-21 17:23:50|2538.1|2534.1|2538.7|2534.7|2538.7|2534.7|2538.1|2534.1|8
1647883440000|2022-03-21 17:24:00|||||||||1
1647883460000|2022-03-21 17:24:20|2539|2535|2539|2535|2539|2535|2539|2535|3
1647883500000|2022-03-21 17:25:00|||||||||1
1647883520000|2022-03-21 17:25:20|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2
1647883530000|2022-03-21 17:25:30|||||||||1
1647883550000|2022-03-21 17:25:50|||||||||1
1647883560000|2022-03-21 17:26:00|2540.2|2536.2|2540.5|2536.5|2540.7|2536.7|2540.2|2536.2|4
1647883570000|2022-03-21 17:26:10|2540.3|2536.3|2540.5|2536.5|2540.5|2536.5|2540.3|2536.3|3
1647883590000|2022-03-21 17:26:30|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|2540.2|2536.2|3
1647883600000|2022-03-21 17:26:40|2539.8|2535.8|2537.5|2533.5|2539.8|2535.8|2537|2533|6
1647883610000|2022-03-21 17:26:50|2537|2533|2536.5|2532.5|2537|2533|2536.5|2532.5|0
1647883620000|2022-03-21 17:27:00|||||||||1
1647883630000|2022-03-21 17:27:10|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|2535.9|2531.9|0
1647883650000|2022-03-21 17:27:30|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|0
1647883660000|2022-03-21 17:27:40|2536.5|2532.5|2538.1|2534.1|2538.6|2534.6|2536.5|2532.5|3
1647883670000|2022-03-21 17:27:50|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|0
1647883690000|2022-03-21 17:28:10|||||||||4
1647883730000|2022-03-21 17:28:50|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|1
1647883740000|2022-03-21 17:29:00|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|8
1647883750000|2022-03-21 17:29:10|2538|2534|2538|2534|2538|2534|2538|2534|2
1647883770000|2022-03-21 17:29:30|2537.7|2533.7|2538|2534|2538|2534|2537.7|2533.7|4
1647883790000|2022-03-21 17:29:50|2538.2|2534.2|2539|2535|2539|2535|2538.2|2534.2|9
1647942300000|2022-03-22 09:45:00|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.4|2544.4|8
1647942310000|2022-03-22 09:45:10|2549.7|2545.7|2548.1|2544.1|2549.7|2545.7|2548.1|2544.1|11
1647942320000|2022-03-22 09:45:20|2548.4|2544.4|2550.3|2546.3|2550.3|2546.3|2548.4|2544.4|2
1647942330000|2022-03-22 09:45:30|2550.6|2546.6|2550.1|2546.1|2550.6|2546.6|2550.1|2546.1|2
1647942340000|2022-03-22 09:45:40|2550.4|2546.4|2554.2|2550.2|2554.3|2550.3|2550|2546|35
1647942360000|2022-03-22 09:46:00|2553.6|2549.6|2552.6|2548.6|2553.6|2549.6|2552.6|2548.6|8
1647942380000|2022-03-22 09:46:20|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|2553.6|2549.6|12
1647942390000|2022-03-22 09:46:30|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|0
1647942400000|2022-03-22 09:46:40|2554.7|2550.7|2555.6|2551.6|2555.6|2551.6|2554.7|2550.7|12
1647942420000|2022-03-22 09:47:00|2555.1|2551.1|2554.3|2550.3|2555.1|2551.1|2554.1|2550.1|16
1647942430000|2022-03-22 09:47:10|2555.1|2551.1|2555.3|2551.3|2556.6|2552.6|2555.1|2551.1|14
1647942440000|2022-03-22 09:47:20|2555|2551|2555.3|2551.3|2555.3|2551.3|2554.1|2550.1|21
1647942450000|2022-03-22 09:47:30|2555.8|2551.8|2554.8|2550.8|2555.8|2551.8|2554.8|2550.8|8
1647942460000|2022-03-22 09:47:40|2554.5|2550.5|2555.3|2551.3|2555.3|2551.3|2554.5|2550.5|6
1647942470000|2022-03-22 09:47:50|2554.3|2550.3|2555.5|2551.5|2555.5|2551.5|2554.3|2550.3|32
1647942480000|2022-03-22 09:48:00|2555.3|2551.3|2554.7|2550.7|2555.5|2551.5|2554.5|2550.5|9
1647942490000|2022-03-22 09:48:10|2554|2550|2554.3|2550.3|2554.5|2550.5|2553.7|2549.7|13
1647942500000|2022-03-22 09:48:20|2554.5|2550.5|2554.7|2550.7|2554.7|2550.7|2554.4|2550.4|3
1647942520000|2022-03-22 09:48:40|2555.2|2551.2|2560.2|2556.2|2560.2|2556.2|2555.2|2551.2|40
1647942530000|2022-03-22 09:48:50|2560.5|2556.5|2561.5|2557.5|2561.5|2557.5|2560.5|2556.5|5
1647942540000|2022-03-22 09:49:00|2561.7|2557.7|2563.2|2559.2|2563.2|2559.2|2561.7|2557.7|17
1647942550000|2022-03-22 09:49:10|2563.5|2559.5|2565.9|2561.9|2565.9|2561.9|2563.5|2559.5|11
1647942560000|2022-03-22 09:49:20|||||||||12
1647942570000|2022-03-22 09:49:30|||||||||3
1647942580000|2022-03-22 09:49:40|||||||||4
1647942590000|2022-03-22 09:49:50|||||||||6
1647942600000|2022-03-22 09:50:00|||||||||6
1647942610000|2022-03-22 09:50:10|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|5
1647942620000|2022-03-22 09:50:20|2565.4|2561.4|2564.6|2560.6|2565.4|2561.4|2564.6|2560.6|4
1647942630000|2022-03-22 09:50:30|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|2565.1|2561.1|0
1647942640000|2022-03-22 09:50:40|2565.4|2561.4|2565.9|2561.9|2565.9|2561.9|2565.4|2561.4|3
1647942650000|2022-03-22 09:50:50|||||||||1
1647942660000|2022-03-22 09:51:00|2566.6|2562.6|2566.4|2562.4|2566.9|2562.9|2565.9|2561.9|9
1647942670000|2022-03-22 09:51:10|2566.1|2562.1|2566.1|2562.1|2566.1|2562.1|2566.1|2562.1|0
1647942690000|2022-03-22 09:51:30|2565.9|2561.9|2565.1|2561.1|2565.9|2561.9|2565.1|2561.1|3
1647942700000|2022-03-22 09:51:40|2564.6|2560.6|2565.1|2561.1|2565.1|2561.1|2564.6|2560.6|0
1647942710000|2022-03-22 09:51:50|2563.9|2559.9|2563.7|2559.7|2563.9|2559.9|2563.7|2559.7|2
1647942720000|2022-03-22 09:52:00|2563.4|2559.4|2563.4|2559.4|2563.9|2559.9|2563.4|2559.4|1
1647942740000|2022-03-22 09:52:20|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|6
1647942750000|2022-03-22 09:52:30|2564.6|2560.6|2564.1|2560.1|2564.6|2560.6|2563.9|2559.9|2
1647942760000|2022-03-22 09:52:40|2563.9|2559.9|2563.9|2559.9|2563.9|2559.9|2563.9|2559.9|0
1647942770000|2022-03-22 09:52:50|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|2564.1|2560.1|2
1647942780000|2022-03-22 09:53:00|2564.6|2560.6|2566.9|2562.9|2566.9|2562.9|2564.6|2560.6|8
1647942790000|2022-03-22 09:53:10|2567.2|2563.2|2569.1|2565.1|2569.1|2565.1|2567.2|2563.2|11
1647942800000|2022-03-22 09:53:20|2569.6|2565.6|2570.1|2566.1|2570.1|2566.1|2569.6|2565.6|2
1647942810000|2022-03-22 09:53:30|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|2570.4|2566.4|14
1647942820000|2022-03-22 09:53:40|2568.4|2564.4|2568.4|2564.4|2568.4|2564.4|2568.4|2564.4|10
1647942830000|2022-03-22 09:53:50|2568.6|2564.6|2566.9|2562.9|2568.6|2564.6|2566.9|2562.9|1
1647942840000|2022-03-22 09:54:00|2566.6|2562.6|2569.1|2565.1|2569.1|2565.1|2566.6|2562.6|1
1647942850000|2022-03-22 09:54:10|2570.1|2566.1|2569.1|2565.1|2570.1|2566.1|2568.4|2564.4|8
1647942860000|2022-03-22 09:54:20|2567.6|2563.6|2567.6|2563.6|2567.6|2563.6|2567.6|2563.6|1
1647942870000|2022-03-22 09:54:30|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|1
1647942880000|2022-03-22 09:54:40|||||||||2
1647942890000|2022-03-22 09:54:50|2567.6|2563.6|2565.6|2561.6|2567.6|2563.6|2565.6|2561.6|28
1647942900000|2022-03-22 09:55:00|||||||||1
1647942910000|2022-03-22 09:55:10|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|0
1647942930000|2022-03-22 09:55:30|2566.9|2562.9|2566.4|2562.4|2566.9|2562.9|2566.4|2562.4|3
1647942940000|2022-03-22 09:55:40|2565.8|2561.8|2565.6|2561.6|2565.8|2561.8|2565.6|2561.6|1
1647942960000|2022-03-22 09:56:00|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|0
1647942970000|2022-03-22 09:56:10|2565.6|2561.6|2563.6|2559.6|2565.6|2561.6|2563.6|2559.6|7
1647942980000|2022-03-22 09:56:20|2563.1|2559.1|2562.5|2558.5|2563.1|2559.1|2562.5|2558.5|3
1647942990000|2022-03-22 09:56:30|2561.4|2557.4|2561.9|2557.9|2561.9|2557.9|2561.4|2557.4|1
1647943000000|2022-03-22 09:56:40|2561.4|2557.4|2560.4|2556.4|2561.4|2557.4|2560.4|2556.4|1
1647943010000|2022-03-22 09:56:50|2560.7|2556.7|2563.4|2559.4|2563.4|2559.4|2560.1|2556.1|2
1647943020000|2022-03-22 09:57:00|2563.6|2559.6|2565.9|2561.9|2565.9|2561.9|2563.6|2559.6|4
1647943030000|2022-03-22 09:57:10|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|2
1647943040000|2022-03-22 09:57:20|2564.8|2560.8|2564.1|2560.1|2564.8|2560.8|2564.1|2560.1|1
1647943060000|2022-03-22 09:57:40|2564.7|2560.7|2564.9|2560.9|2565.1|2561.1|2564.7|2560.7|1
1647943070000|2022-03-22 09:57:50|2565.4|2561.4|2567.1|2563.1|2567.1|2563.1|2565.4|2561.4|4
1647943080000|2022-03-22 09:58:00|2567.4|2563.4|2567.6|2563.6|2567.6|2563.6|2567.4|2563.4|0
1647943090000|2022-03-22 09:58:10|2567.4|2563.4|2567.1|2563.1|2567.4|2563.4|2567.1|2563.1|1
1647943120000|2022-03-22 09:58:40|2567.9|2563.9|2568.9|2564.9|2568.9|2564.9|2567.9|2563.9|2
1647943130000|2022-03-22 09:58:50|2568.3|2564.3|2568.6|2564.6|2568.6|2564.6|2567.9|2563.9|6
1647943150000|2022-03-22 09:59:10|2569.1|2565.1|2569.6|2565.6|2569.6|2565.6|2569.1|2565.1|1
1647943170000|2022-03-22 09:59:30|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|0
1647943180000|2022-03-22 09:59:40|2569.1|2565.1|2568.1|2564.1|2569.1|2565.1|2568.1|2564.1|1
1647943190000|2022-03-22 09:59:50|2567.5|2563.5|2566.6|2562.6|2567.5|2563.5|2566.6|2562.6|2
1647943200000|2022-03-22 10:00:00|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|2566.9|2562.9|0
1647943210000|2022-03-22 10:00:10|2566.4|2562.4|2566.4|2562.4|2566.6|2562.6|2566.4|2562.4|2
1647943220000|2022-03-22 10:00:20|2566.1|2562.1|2566.9|2562.9|2566.9|2562.9|2566.1|2562.1|11
1647943250000|2022-03-22 10:00:50|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|0
1647943260000|2022-03-22 10:01:00|2566.6|2562.6|2567|2563|2567|2563|2566.6|2562.6|1
1647943270000|2022-03-22 10:01:10|2567.6|2563.6|2567.6|2563.6|2567.6|2563.6|2567.6|2563.6|0
1647943280000|2022-03-22 10:01:20|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|0
1647943290000|2022-03-22 10:01:30|2567.4|2563.4|2567.6|2563.6|2567.6|2563.6|2567.4|2563.4|11
1647943300000|2022-03-22 10:01:40|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|1
1647943330000|2022-03-22 10:02:10|||||||||2
1647943350000|2022-03-22 10:02:30|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|1
1647943360000|2022-03-22 10:02:40|||||||||1
1647943370000|2022-03-22 10:02:50|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|0
1647943380000|2022-03-22 10:03:00|2569.6|2565.6|2569.6|2565.6|2570.1|2566.1|2569.6|2565.6|4
1647943390000|2022-03-22 10:03:10|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|0
1647943410000|2022-03-22 10:03:30|2569.1|2565.1|2569.1|2565.1|2569.1|2565.1|2569.1|2565.1|1
1647943420000|2022-03-22 10:03:40|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|0
1647943430000|2022-03-22 10:03:50|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|2568.4|2564.4|5
1647943440000|2022-03-22 10:04:00|2569.2|2565.2|2569.6|2565.6|2569.6|2565.6|2569.2|2565.2|5
1647943490000|2022-03-22 10:04:50|||||||||1
1647943500000|2022-03-22 10:05:00|2569.8|2565.8|2570.1|2566.1|2570.1|2566.1|2569.8|2565.8|2
1647943510000|2022-03-22 10:05:10|||||||||1
1647943550000|2022-03-22 10:05:50|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|2
1647943620000|2022-03-22 10:07:00|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|2570.1|2566.1|4
1647943630000|2022-03-22 10:07:10|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|2
1647943640000|2022-03-22 10:07:20|2569.4|2565.4|2569.1|2565.1|2569.4|2565.4|2569.1|2565.1|0
1647943680000|2022-03-22 10:08:00|2566.8|2562.8|2566.6|2562.6|2566.8|2562.8|2566.6|2562.6|1
1647943740000|2022-03-22 10:09:00|2565.1|2561.1|2565.6|2561.6|2565.6|2561.6|2565.1|2561.1|3
1647943760000|2022-03-22 10:09:20|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|7
1647943770000|2022-03-22 10:09:30|2564.6|2560.6|2564.6|2560.6|2565.1|2561.1|2564.1|2560.1|14
1647943800000|2022-03-22 10:10:00|2564.1|2560.1|2566.6|2562.6|2566.6|2562.6|2564.1|2560.1|1
1647943820000|2022-03-22 10:10:20|2566.1|2562.1|2566.6|2562.6|2566.6|2562.6|2566.1|2562.1|3
1647943830000|2022-03-22 10:10:30|2566.8|2562.8|2567.6|2563.6|2567.6|2563.6|2566.8|2562.8|3
1647943850000|2022-03-22 10:10:50|2567.8|2563.8|2568.1|2564.1|2568.1|2564.1|2567.8|2563.8|0
1647943870000|2022-03-22 10:11:10|2568.4|2564.4|2568.4|2564.4|2568.4|2564.4|2568.4|2564.4|0
1647943880000|2022-03-22 10:11:20|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|1
1647943930000|2022-03-22 10:12:10|2569|2565|2569.6|2565.6|2569.6|2565.6|2569|2565|0
1647943970000|2022-03-22 10:12:50|||||||||1
1647943980000|2022-03-22 10:13:00|2569.8|2565.8|2570.1|2566.1|2570.1|2566.1|2569.8|2565.8|7
1647943990000|2022-03-22 10:13:10|||||||||1
1647944050000|2022-03-22 10:14:10|2569.1|2565.1|2569.6|2565.6|2569.6|2565.6|2569.1|2565.1|2
1647944060000|2022-03-22 10:14:20|2569.4|2565.4|2569.1|2565.1|2569.4|2565.4|2569.1|2565.1|0
1647944070000|2022-03-22 10:14:30|||||||||1
1647944100000|2022-03-22 10:15:00|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|3
1647944150000|2022-03-22 10:15:50|2564.7|2560.7|2563.9|2559.9|2564.7|2560.7|2563.9|2559.9|5
1647944160000|2022-03-22 10:16:00|2564.2|2560.2|2562.9|2558.9|2564.2|2560.2|2562.4|2558.4|27
1647944170000|2022-03-22 10:16:10|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|2562.6|2558.6|0
1647944190000|2022-03-22 10:16:30|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|2562.9|2558.9|0
1647944220000|2022-03-22 10:17:00|2563.4|2559.4|2563.6|2559.6|2563.6|2559.6|2563.4|2559.4|1
1647944240000|2022-03-22 10:17:20|||||||||2
1647944280000|2022-03-22 10:18:00|2563.9|2559.9|2565.4|2561.4|2565.4|2561.4|2563.9|2559.9|1
1647944300000|2022-03-22 10:18:20|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|2
1647944310000|2022-03-22 10:18:30|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|2565.4|2561.4|0
1647944320000|2022-03-22 10:18:40|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|2
1647944340000|2022-03-22 10:19:00|2565.4|2561.4|2565.6|2561.6|2565.6|2561.6|2565.4|2561.4|2
1647944350000|2022-03-22 10:19:10|2566.6|2562.6|2567.6|2563.6|2567.6|2563.6|2566.6|2562.6|7
1647944390000|2022-03-22 10:19:50|2568.2|2564.2|2568.6|2564.6|2568.6|2564.6|2568.2|2564.2|30
1647944400000|2022-03-22 10:20:00|2567.1|2563.1|2567.6|2563.6|2567.6|2563.6|2567.1|2563.1|4
1647944420000|2022-03-22 10:20:20|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|1
1647944430000|2022-03-22 10:20:30|2568.2|2564.2|2567.6|2563.6|2568.2|2564.2|2567.4|2563.4|0
1647944440000|2022-03-22 10:20:40|2567.4|2563.4|2566.9|2562.9|2567.4|2563.4|2566.9|2562.9|1
1647944460000|2022-03-22 10:21:00|2567.4|2563.4|2567.6|2563.6|2567.6|2563.6|2567.4|2563.4|0
1647944510000|2022-03-22 10:21:50|||||||||1
1647944520000|2022-03-22 10:22:00|2567.4|2563.4|2566.9|2562.9|2567.4|2563.4|2566.9|2562.9|1
1647944530000|2022-03-22 10:22:10|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|0
1647944540000|2022-03-22 10:22:20|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|2565.6|2561.6|7
1647944550000|2022-03-22 10:22:30|||||||||11
1647944570000|2022-03-22 10:22:50|2565.4|2561.4|2565.6|2561.6|2565.6|2561.6|2565.4|2561.4|0
1647944600000|2022-03-22 10:23:20|2566|2562|2566.1|2562.1|2566.6|2562.6|2566|2562|0
1647944650000|2022-03-22 10:24:10|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|2566.4|2562.4|0
1647944680000|2022-03-22 10:24:40|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|1
1647944700000|2022-03-22 10:25:00|||||||||1
1647944760000|2022-03-22 10:26:00|2566.8|2562.8|2568.6|2564.6|2568.6|2564.6|2566.8|2562.8|4
1647944780000|2022-03-22 10:26:20|||||||||2
1647944820000|2022-03-22 10:27:00|2568.8|2564.8|2570.1|2566.1|2570.1|2566.1|2568.8|2564.8|6
1647944870000|2022-03-22 10:27:50|||||||||1
1647944880000|2022-03-22 10:28:00|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|8
1647944900000|2022-03-22 10:28:20|2569.2|2565.2|2569.6|2565.6|2569.6|2565.6|2568.6|2564.6|1
1647944910000|2022-03-22 10:28:30|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|2569.4|2565.4|0
1647944920000|2022-03-22 10:28:40|2568.9|2564.9|2569.4|2565.4|2569.4|2565.4|2568.4|2564.4|1
1647944930000|2022-03-22 10:28:50|2569.2|2565.2|2568.6|2564.6|2569.2|2565.2|2568.6|2564.6|0
1647944960000|2022-03-22 10:29:20|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|0
1647944970000|2022-03-22 10:29:30|2568.9|2564.9|2567.1|2563.1|2568.9|2564.9|2567.1|2563.1|5
1647944980000|2022-03-22 10:29:40|||||||||2
1647945000000|2022-03-22 10:30:00|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|2568.6|2564.6|1
1647945050000|2022-03-22 10:30:50|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|2569.6|2565.6|1
1647945060000|2022-03-22 10:31:00|||||||||1
1647945070000|2022-03-22 10:31:10|2572|2568|2572.6|2568.6|2572.6|2568.6|2572|2568|3
1647945080000|2022-03-22 10:31:20|2572.4|2568.4|2572.1|2568.1|2572.4|2568.4|2572.1|2568.1|0
1647945120000|2022-03-22 10:32:00|||||||||7
1647945140000|2022-03-22 10:32:20|2572.3|2568.3|2572.3|2568.3|2572.3|2568.3|2572.3|2568.3|7
1647945150000|2022-03-22 10:32:30|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|0
1647945160000|2022-03-22 10:32:40|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|1
1647945170000|2022-03-22 10:32:50|2574.1|2570.1|2574.1|2570.1|2574.1|2570.1|2574.1|2570.1|26
1647945180000|2022-03-22 10:33:00|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|13
1647945190000|2022-03-22 10:33:10|||||||||3
1647945210000|2022-03-22 10:33:30|2574.1|2570.1|2574.1|2570.1|2574.1|2570.1|2574.1|2570.1|0
1647945220000|2022-03-22 10:33:40|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|1
1647945240000|2022-03-22 10:34:00|||||||||1
1647945280000|2022-03-22 10:34:40|||||||||2
1647945290000|2022-03-22 10:34:50|2573.9|2569.9|2573.4|2569.4|2573.9|2569.9|2573.4|2569.4|2
1647945300000|2022-03-22 10:35:00|2573.6|2569.6|2573.9|2569.9|2574.1|2570.1|2573.6|2569.6|2
1647945310000|2022-03-22 10:35:10|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|2573.4|2569.4|0
1647945330000|2022-03-22 10:35:30|||||||||1
1647945340000|2022-03-22 10:35:40|2573.6|2569.6|2573.6|2569.6|2573.6|2569.6|2573.6|2569.6|3
1647945380000|2022-03-22 10:36:20|2573.4|2569.4|2572.6|2568.6|2573.4|2569.4|2572.6|2568.6|12
1647945390000|2022-03-22 10:36:30|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|0
1647945400000|2022-03-22 10:36:40|2572.6|2568.6|2572.1|2568.1|2572.6|2568.6|2572.1|2568.1|1
1647945420000|2022-03-22 10:37:00|2572.4|2568.4|2573.6|2569.6|2573.6|2569.6|2572.4|2568.4|1
1647945480000|2022-03-22 10:38:00|||||||||2
1647945490000|2022-03-22 10:38:10|2572.4|2568.4|2572.6|2568.6|2572.6|2568.6|2572.4|2568.4|5
1647945520000|2022-03-22 10:38:40|2573.1|2569.1|2572.6|2568.6|2573.1|2569.1|2572.6|2568.6|2
1647945530000|2022-03-22 10:38:50|2572.4|2568.4|2572.1|2568.1|2572.4|2568.4|2572.1|2568.1|0
1647945540000|2022-03-22 10:39:00|2572.3|2568.3|2572.4|2568.4|2572.6|2568.6|2572.3|2568.3|0
1647945550000|2022-03-22 10:39:10|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|2572.1|2568.1|0
1647945590000|2022-03-22 10:39:50|||||||||2
1647945600000|2022-03-22 10:40:00|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2572.4|2568.4|4
1647945610000|2022-03-22 10:40:10|||||||||1
1647945640000|2022-03-22 10:40:40|2572.4|2568.4|2572.1|2568.1|2572.4|2568.4|2572.1|2568.1|0
1647945650000|2022-03-22 10:40:50|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|2572.4|2568.4|1
1647945660000|2022-03-22 10:41:00|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|2571.6|2567.6|2
1647945700000|2022-03-22 10:41:40|2571.4|2567.4|2571.6|2567.6|2571.6|2567.6|2571.4|2567.4|0
1647945720000|2022-03-22 10:42:00|2572.1|2568.1|2572.3|2568.3|2572.3|2568.3|2572.1|2568.1|5
1647945730000|2022-03-22 10:42:10|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2572.6|2568.6|2
1647945740000|2022-03-22 10:42:20|2574.1|2570.1|2574.1|2570.1|2574.1|2570.1|2574.1|2570.1|3
1647945750000|2022-03-22 10:42:30|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|2574.4|2570.4|8
1647945760000|2022-03-22 10:42:40|||||||||5
1647945770000|2022-03-22 10:42:50|||||||||1
1647945780000|2022-03-22 10:43:00|2575.5|2571.5|2578.6|2574.6|2579.1|2575.1|2575.5|2571.5|118
1647945790000|2022-03-22 10:43:10|2578.1|2574.1|2578.1|2574.1|2578.1|2574.1|2578.1|2574.1|1
1647945800000|2022-03-22 10:43:20|2577.3|2573.3|2578.1|2574.1|2578.1|2574.1|2577.3|2573.3|1
1647945820000|2022-03-22 10:43:40|2578.4|2574.4|2578.6|2574.6|2578.6|2574.6|2578.4|2574.4|1
1647945830000|2022-03-22 10:43:50|2578.8|2574.8|2579.1|2575.1|2579.1|2575.1|2578.8|2574.8|7
1647945840000|2022-03-22 10:44:00|2578.6|2574.6|2578.6|2574.6|2578.6|2574.6|2578.6|2574.6|0
1647945850000|2022-03-22 10:44:10|2579.1|2575.1|2579.1|2575.1|2579.1|2575.1|2579.1|2575.1|6
1647945880000|2022-03-22 10:44:40|||||||||22
1647945890000|2022-03-22 10:44:50|2579.7|2575.7|2580.1|2576.1|2580.1|2576.1|2579.7|2575.7|2
1647945900000|2022-03-22 10:45:00|||||||||1
1647945910000|2022-03-22 10:45:10|||||||||4
1647945960000|2022-03-22 10:46:00|||||||||5
1647946010000|2022-03-22 10:46:50|||||||||1
1647946020000|2022-03-22 10:47:00|||||||||2
1647946050000|2022-03-22 10:47:30|2579.1|2575.1|2579.1|2575.1|2579.1|2575.1|2579.1|2575.1|14
1647946080000|2022-03-22 10:48:00|2579.3|2575.3|2580.1|2576.1|2580.1|2576.1|2579.3|2575.3|5
1647946090000|2022-03-22 10:48:10|||||||||222
1647946100000|2022-03-22 10:48:20|||||||||2
1647946110000|2022-03-22 10:48:30|2579.8|2575.8|2578.8|2574.8|2579.8|2575.8|2578.8|2574.8|5
1647946120000|2022-03-22 10:48:40|2579.5|2575.5|2579.2|2575.2|2579.5|2575.5|2578.8|2574.8|2
1647946140000|2022-03-22 10:49:00|2579.5|2575.5|2579.5|2575.5|2579.5|2575.5|2579.5|2575.5|0
1647946150000|2022-03-22 10:49:10|2579.8|2575.8|2579.8|2575.8|2579.8|2575.8|2579.8|2575.8|0
1647946190000|2022-03-22 10:49:50|2578.8|2574.8|2579.1|2575.1|2579.1|2575.1|2578.8|2574.8|8
1647946200000|2022-03-22 10:50:00|||||||||1
1647946210000|2022-03-22 10:50:10|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|0
1647946220000|2022-03-22 10:50:20|||||||||4
1647946230000|2022-03-22 10:50:30|2579.3|2575.3|2579.8|2575.8|2579.8|2575.8|2579.3|2575.3|3
1647946260000|2022-03-22 10:51:00|||||||||2
1647946300000|2022-03-22 10:51:40|||||||||1
1647946320000|2022-03-22 10:52:00|2580.1|2576.1|2583.5|2579.5|2584.8|2580.8|2580.1|2576.1|150
1647946330000|2022-03-22 10:52:10|2583.2|2579.2|2583.3|2579.3|2583.3|2579.3|2582.8|2578.8|3
1647946340000|2022-03-22 10:52:20|2583.8|2579.8|2582.5|2578.5|2583.8|2579.8|2582.5|2578.5|6
1647946350000|2022-03-22 10:52:30|2583|2579|2582.5|2578.5|2583|2579|2582.5|2578.5|4
1647946380000|2022-03-22 10:53:00|2582.8|2578.8|2582.5|2578.5|2582.8|2578.8|2582.5|2578.5|2
1647946390000|2022-03-22 10:53:10|2582.8|2578.8|2582.8|2578.8|2582.8|2578.8|2582.8|2578.8|0
1647946420000|2022-03-22 10:53:40|2582.5|2578.5|2582.1|2578.1|2582.5|2578.5|2582.1|2578.1|1
1647946440000|2022-03-22 10:54:00|2581.8|2577.8|2582.8|2578.8|2582.8|2578.8|2581.8|2577.8|6
1647946470000|2022-03-22 10:54:30|2583|2579|2583.8|2579.8|2583.8|2579.8|2583|2579|2
1647946510000|2022-03-22 10:55:10|2582.5|2578.5|2582.5|2578.5|2582.5|2578.5|2582.5|2578.5|1
1647946520000|2022-03-22 10:55:20|2583.5|2579.5|2583.5|2579.5|2583.5|2579.5|2583.5|2579.5|2
1647946540000|2022-03-22 10:55:40|2583.8|2579.8|2583.8|2579.8|2583.8|2579.8|2583.8|2579.8|0
1647946560000|2022-03-22 10:56:00|2583.5|2579.5|2583.5|2579.5|2583.5|2579.5|2583.5|2579.5|0
1647946570000|2022-03-22 10:56:10|2583.8|2579.8|2584.5|2580.5|2584.5|2580.5|2583.8|2579.8|6
1647946580000|2022-03-22 10:56:20|2584.2|2580.2|2584.5|2580.5|2584.5|2580.5|2584|2580|1
1647946590000|2022-03-22 10:56:30|2585.2|2581.2|2585.2|2581.2|2585.2|2581.2|2585.2|2581.2|2
1647946600000|2022-03-22 10:56:40|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|0
1647946610000|2022-03-22 10:56:50|2585|2581|2585.5|2581.5|2585.5|2581.5|2585|2581|5
1647946620000|2022-03-22 10:57:00|2585.2|2581.2|2585.5|2581.5|2585.5|2581.5|2585|2581|16
1647946630000|2022-03-22 10:57:10|||||||||3
1647946650000|2022-03-22 10:57:30|||||||||7
1647946660000|2022-03-22 10:57:40|2585|2581|2584.5|2580.5|2585|2581|2583.7|2579.7|6
1647946690000|2022-03-22 10:58:10|2584.1|2580.1|2584|2580|2584.1|2580.1|2583.5|2579.5|7
1647946700000|2022-03-22 10:58:20|2584.2|2580.2|2582.8|2578.8|2584.5|2580.5|2582.8|2578.8|7
1647946710000|2022-03-22 10:58:30|2583.1|2579.1|2583.5|2579.5|2583.5|2579.5|2583.1|2579.1|1
1647946730000|2022-03-22 10:58:50|2582.8|2578.8|2583.5|2579.5|2583.5|2579.5|2582.8|2578.8|8
1647946750000|2022-03-22 10:59:10|2583.8|2579.8|2584.2|2580.2|2584.2|2580.2|2583.8|2579.8|1
1647946770000|2022-03-22 10:59:30|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|0
1647946800000|2022-03-22 11:00:00|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|9
1647946820000|2022-03-22 11:00:20|2585|2581|2584.1|2580.1|2585.3|2581.3|2583.6|2579.6|105
1647946830000|2022-03-22 11:00:30|2584.6|2580.6|2585.1|2581.1|2585.1|2581.1|2584.1|2580.1|19
1647946860000|2022-03-22 11:01:00|2585.7|2581.7|2586.8|2582.8|2586.8|2582.8|2585.7|2581.7|7
1647946870000|2022-03-22 11:01:10|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|0
1647946880000|2022-03-22 11:01:20|||||||||3
1647946890000|2022-03-22 11:01:30|2586.8|2582.8|2586.3|2582.3|2586.8|2582.8|2586.3|2582.3|4
1647946910000|2022-03-22 11:01:50|2587.5|2583.5|2589.5|2585.5|2589.5|2585.5|2587.5|2583.5|12
1647946920000|2022-03-22 11:02:00|2589.8|2585.8|2588.8|2584.8|2589.8|2585.8|2588.8|2584.8|24
1647946930000|2022-03-22 11:02:10|2588.4|2584.4|2588|2584|2588.4|2584.4|2587.3|2583.3|5
1647946940000|2022-03-22 11:02:20|2588.3|2584.3|2588.5|2584.5|2589|2585|2588|2584|6
1647946950000|2022-03-22 11:02:30|2589.1|2585.1|2589.3|2585.3|2589.3|2585.3|2589.1|2585.1|2
1647946960000|2022-03-22 11:02:40|2588.8|2584.8|2589.5|2585.5|2589.5|2585.5|2588.5|2584.5|4
1647946970000|2022-03-22 11:02:50|2589|2585|2588.2|2584.2|2589|2585|2587.5|2583.5|12
1647946980000|2022-03-22 11:03:00|2588|2584|2588.1|2584.1|2589.5|2585.5|2587.5|2583.5|13
1647946990000|2022-03-22 11:03:10|2588.4|2584.4|2588.8|2584.8|2588.8|2584.8|2587.8|2583.8|5
1647947000000|2022-03-22 11:03:20|2588.1|2584.1|2588.6|2584.6|2588.6|2584.6|2588.1|2584.1|4
1647947010000|2022-03-22 11:03:30|||||||||2
1647947020000|2022-03-22 11:03:40|2588.1|2584.1|2587.6|2583.6|2588.1|2584.1|2587.6|2583.6|1
1647947040000|2022-03-22 11:04:00|2587.4|2583.4|2586.1|2582.1|2587.4|2583.4|2586.1|2582.1|5
1647947070000|2022-03-22 11:04:30|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|0
1647947080000|2022-03-22 11:04:40|2586.4|2582.4|2584.6|2580.6|2586.6|2582.6|2584.6|2580.6|13
1647947090000|2022-03-22 11:04:50|2584.1|2580.1|2583.6|2579.6|2584.1|2580.1|2583.6|2579.6|8
1647947100000|2022-03-22 11:05:00|2583.3|2579.3|2582.6|2578.6|2583.6|2579.6|2581.4|2577.4|42
1647947120000|2022-03-22 11:05:20|2583.3|2579.3|2583.8|2579.8|2583.8|2579.8|2583.3|2579.3|1
1647947130000|2022-03-22 11:05:30|2583.2|2579.2|2583|2579|2583.2|2579.2|2583|2579|3
1647947140000|2022-03-22 11:05:40|2583.3|2579.3|2583|2579|2583.3|2579.3|2583|2579|1
1647947160000|2022-03-22 11:06:00|2582.8|2578.8|2583.8|2579.8|2584|2580|2582.8|2578.8|3
1647947170000|2022-03-22 11:06:10|2584|2580|2585.3|2581.3|2585.8|2581.8|2584|2580|6
1647947180000|2022-03-22 11:06:20|2584|2580|2584|2580|2584|2580|2583.8|2579.8|3
1647947190000|2022-03-22 11:06:30|2584.3|2580.3|2584.3|2580.3|2584.3|2580.3|2584.3|2580.3|0
1647947200000|2022-03-22 11:06:40|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|0
1647947240000|2022-03-22 11:07:20|2584.1|2580.1|2584.6|2580.6|2584.6|2580.6|2584.1|2580.1|1
1647947280000|2022-03-22 11:08:00|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|0
1647947290000|2022-03-22 11:08:10|2585.3|2581.3|2585.3|2581.3|2585.3|2581.3|2585.3|2581.3|2
1647947310000|2022-03-22 11:08:30|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|0
1647947320000|2022-03-22 11:08:40|2584.5|2580.5|2584.6|2580.6|2585|2581|2584.3|2580.3|1
1647947330000|2022-03-22 11:08:50|2585|2581|2585.3|2581.3|2585.3|2581.3|2585|2581|0
1647947340000|2022-03-22 11:09:00|2584.8|2580.8|2585.3|2581.3|2585.3|2581.3|2584.8|2580.8|1
1647947350000|2022-03-22 11:09:10|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|0
1647947370000|2022-03-22 11:09:30|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|0
1647947400000|2022-03-22 11:10:00|2585.6|2581.6|2586.3|2582.3|2586.5|2582.5|2585.6|2581.6|3
1647947430000|2022-03-22 11:10:30|2585|2581|2585|2581|2585|2581|2585|2581|2
1647947440000|2022-03-22 11:10:40|2584.4|2580.4|2583.6|2579.6|2584.4|2580.4|2583.6|2579.6|12
1647947450000|2022-03-22 11:10:50|2584.6|2580.6|2585.3|2581.3|2585.3|2581.3|2584.6|2580.6|0
1647947460000|2022-03-22 11:11:00|2585.6|2581.6|2586.6|2582.6|2586.8|2582.8|2585.6|2581.6|10
1647947490000|2022-03-22 11:11:30|||||||||12
1647947520000|2022-03-22 11:12:00|2587.1|2583.1|2587.6|2583.6|2587.6|2583.6|2586.6|2582.6|3
1647947580000|2022-03-22 11:13:00|2587.8|2583.8|2588.3|2584.3|2588.3|2584.3|2587.8|2583.8|2
1647947600000|2022-03-22 11:13:20|2589.1|2585.1|2589.8|2585.8|2589.8|2585.8|2589.1|2585.1|7
1647947610000|2022-03-22 11:13:30|2590|2586|2590.5|2586.5|2590.5|2586.5|2590|2586|8
1647947620000|2022-03-22 11:13:40|2591|2587|2590.8|2586.8|2591.5|2587.5|2590.8|2586.8|6
1647947640000|2022-03-22 11:14:00|2590.5|2586.5|2591.5|2587.5|2591.5|2587.5|2590.5|2586.5|6
1647947660000|2022-03-22 11:14:20|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|13
1647947680000|2022-03-22 11:14:40|||||||||5
1647947700000|2022-03-22 11:15:00|2592|2588|2591.5|2587.5|2592.5|2588.5|2591.5|2587.5|23
1647947710000|2022-03-22 11:15:10|||||||||31
1647947730000|2022-03-22 11:15:30|2590.9|2586.9|2587.8|2583.8|2590.9|2586.9|2587.8|2583.8|3
1647947740000|2022-03-22 11:15:40|2588|2584|2588.5|2584.5|2588.5|2584.5|2588|2584|2
1647947750000|2022-03-22 11:15:50|2589|2585|2589|2585|2589|2585|2589|2585|2
1647947760000|2022-03-22 11:16:00|2589.3|2585.3|2588.5|2584.5|2589.5|2585.5|2588.5|2584.5|1
1647947770000|2022-03-22 11:16:10|2589|2585|2589|2585|2589|2585|2589|2585|0
1647947800000|2022-03-22 11:16:40|2588.5|2584.5|2588.7|2584.7|2588.7|2584.7|2588.5|2584.5|2
1647947810000|2022-03-22 11:16:50|2588.8|2584.8|2589|2585|2589.3|2585.3|2588.5|2584.5|7
1647947830000|2022-03-22 11:17:10|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|0
1647947850000|2022-03-22 11:17:30|2589.1|2585.1|2589|2585|2589.1|2585.1|2588.8|2584.8|1
1647947860000|2022-03-22 11:17:40|2588.7|2584.7|2589|2585|2589|2585|2588.7|2584.7|1
1647947870000|2022-03-22 11:17:50|2589.4|2585.4|2591.3|2587.3|2591.8|2587.8|2589.4|2585.4|3
1647947880000|2022-03-22 11:18:00|2591.5|2587.5|2592|2588|2592|2588|2591.5|2587.5|4
1647947890000|2022-03-22 11:18:10|||||||||1
1647947900000|2022-03-22 11:18:20|2592.2|2588.2|2592.8|2588.8|2592.8|2588.8|2592.2|2588.2|7
1647947910000|2022-03-22 11:18:30|2592.5|2588.5|2592|2588|2592.5|2588.5|2592|2588|2
1647947920000|2022-03-22 11:18:40|2592.5|2588.5|2592.5|2588.5|2592.5|2588.5|2592.5|2588.5|0
1647947930000|2022-03-22 11:18:50|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|1
1647947940000|2022-03-22 11:19:00|2592|2588|2592.8|2588.8|2592.8|2588.8|2592|2588|4
1647947950000|2022-03-22 11:19:10|2592.5|2588.5|2592.5|2588.5|2592.5|2588.5|2592.5|2588.5|0
1647947960000|2022-03-22 11:19:20|2593|2589|2593|2589|2593|2589|2592.5|2588.5|3
1647947990000|2022-03-22 11:19:50|2592.8|2588.8|2593|2589|2593|2589|2592.8|2588.8|2
1647948000000|2022-03-22 11:20:00|||||||||1
1647948010000|2022-03-22 11:20:10|2592.8|2588.8|2593|2589|2593|2589|2592.5|2588.5|4
1647948020000|2022-03-22 11:20:20|||||||||1
1647948030000|2022-03-22 11:20:30|2592.5|2588.5|2592.5|2588.5|2592.5|2588.5|2592.5|2588.5|0
1647948040000|2022-03-22 11:20:40|2593|2589|2593|2589|2593|2589|2593|2589|1
1647948050000|2022-03-22 11:20:50|||||||||20
1647948060000|2022-03-22 11:21:00|2592.5|2588.5|2592|2588|2592.5|2588.5|2591.8|2587.8|2
1647948070000|2022-03-22 11:21:10|2591.2|2587.2|2591|2587|2591.2|2587.2|2590.8|2586.8|16
1647948080000|2022-03-22 11:21:20|||||||||1
1647948110000|2022-03-22 11:21:50|2590.8|2586.8|2590.5|2586.5|2590.8|2586.8|2590.3|2586.3|2
1647948120000|2022-03-22 11:22:00|2590|2586|2590|2586|2590|2586|2590|2586|1
1647948130000|2022-03-22 11:22:10|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|0
1647948160000|2022-03-22 11:22:40|2590.8|2586.8|2592|2588|2592|2588|2590.8|2586.8|19
1647948170000|2022-03-22 11:22:50|2591.5|2587.5|2591.5|2587.5|2591.5|2587.5|2591.5|2587.5|0
1647948180000|2022-03-22 11:23:00|2591.8|2587.8|2592|2588|2592|2588|2591.8|2587.8|1
1647948190000|2022-03-22 11:23:10|2591.8|2587.8|2590.3|2586.3|2591.8|2587.8|2590.3|2586.3|4
1647948210000|2022-03-22 11:23:30|2589|2585|2588.8|2584.8|2589|2585|2588.8|2584.8|2
1647948220000|2022-03-22 11:23:40|2588.3|2584.3|2588|2584|2588.3|2584.3|2588|2584|0
1647948240000|2022-03-22 11:24:00|2588.9|2584.9|2589.3|2585.3|2589.3|2585.3|2588.9|2584.9|3
1647948280000|2022-03-22 11:24:40|||||||||1
1647948290000|2022-03-22 11:24:50|2589|2585|2589|2585|2589|2585|2589|2585|1
1647948320000|2022-03-22 11:25:20|2589.8|2585.8|2588.8|2584.8|2590|2586|2588.8|2584.8|1
1647948340000|2022-03-22 11:25:40|2589.1|2585.1|2590|2586|2590|2586|2589.1|2585.1|1
1647948350000|2022-03-22 11:25:50|2589.8|2585.8|2589.8|2585.8|2589.8|2585.8|2589.8|2585.8|0
1647948360000|2022-03-22 11:26:00|2590.1|2586.1|2590.5|2586.5|2590.5|2586.5|2590.1|2586.1|3
1647948370000|2022-03-22 11:26:10|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|1
1647948380000|2022-03-22 11:26:20|2589|2585|2589.6|2585.6|2589.6|2585.6|2589|2585|5
1647948390000|2022-03-22 11:26:30|2589.8|2585.8|2589.8|2585.8|2589.8|2585.8|2589.8|2585.8|1
1647948400000|2022-03-22 11:26:40|2589.6|2585.6|2589.8|2585.8|2589.8|2585.8|2589.1|2585.1|2
1647948420000|2022-03-22 11:27:00|2589.6|2585.6|2590.1|2586.1|2590.5|2586.5|2589.6|2585.6|4
1647948430000|2022-03-22 11:27:10|2589.6|2585.6|2588.8|2584.8|2589.6|2585.6|2588.8|2584.8|1
1647948460000|2022-03-22 11:27:40|2589.5|2585.5|2588.8|2584.8|2589.8|2585.8|2588.8|2584.8|2
1647948480000|2022-03-22 11:28:00|2589.6|2585.6|2589.5|2585.5|2590.5|2586.5|2589.5|2585.5|9
1647948490000|2022-03-22 11:28:10|2590.1|2586.1|2590.3|2586.3|2590.3|2586.3|2590.1|2586.1|1
1647948500000|2022-03-22 11:28:20|2589.8|2585.8|2590.5|2586.5|2590.5|2586.5|2589.5|2585.5|2
1647948540000|2022-03-22 11:29:00|2589.8|2585.8|2589.8|2585.8|2589.8|2585.8|2589.8|2585.8|24
1647948550000|2022-03-22 11:29:10|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|2
1647948570000|2022-03-22 11:29:30|2589|2585|2589.5|2585.5|2589.5|2585.5|2589|2585|2
1647948590000|2022-03-22 11:29:50|||||||||1
1647948600000|2022-03-22 11:30:00|2590.1|2586.1|2590.5|2586.5|2590.5|2586.5|2590.1|2586.1|4
1647948610000|2022-03-22 11:30:10|||||||||1
1647948620000|2022-03-22 11:30:20|||||||||1
1647948630000|2022-03-22 11:30:30|||||||||6
1647948650000|2022-03-22 11:30:50|||||||||1
1647948670000|2022-03-22 11:31:10|||||||||16
1647948680000|2022-03-22 11:31:20|2589.9|2585.9|2589.5|2585.5|2589.9|2585.9|2589.5|2585.5|9
1647948720000|2022-03-22 11:32:00|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2590.3|2586.3|15
1647948730000|2022-03-22 11:32:10|||||||||1
1647948750000|2022-03-22 11:32:30|2591.5|2587.5|2592.5|2588.5|2592.5|2588.5|2591.5|2587.5|11
1647948760000|2022-03-22 11:32:40|||||||||1
1647948770000|2022-03-22 11:32:50|2592.9|2588.9|2592.9|2588.9|2592.9|2588.9|2592.9|2588.9|1
1647948780000|2022-03-22 11:33:00|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|0
1647948790000|2022-03-22 11:33:10|2594.5|2590.5|2592.5|2588.5|2594.5|2590.5|2592.5|2588.5|23
1647948800000|2022-03-22 11:33:20|2592|2588|2592.3|2588.3|2592.3|2588.3|2592|2588|2
1647948820000|2022-03-22 11:33:40|2591.8|2587.8|2592.3|2588.3|2592.3|2588.3|2591.5|2587.5|2
1647948830000|2022-03-22 11:33:50|2592|2588|2592.3|2588.3|2592.3|2588.3|2592|2588|2
1647948840000|2022-03-22 11:34:00|2591.8|2587.8|2591.8|2587.8|2591.8|2587.8|2591.5|2587.5|2
1647948850000|2022-03-22 11:34:10|2591.5|2587.5|2591.5|2587.5|2591.5|2587.5|2591.5|2587.5|0
1647948870000|2022-03-22 11:34:30|2590.5|2586.5|2590|2586|2590.5|2586.5|2590|2586|2
1647948890000|2022-03-22 11:34:50|2589.5|2585.5|2589|2585|2589.5|2585.5|2589|2585|1
1647948900000|2022-03-22 11:35:00|2588.4|2584.4|2588|2584|2588.4|2584.4|2588|2584|5
1647948910000|2022-03-22 11:35:10|2588.1|2584.1|2587|2583|2588.1|2584.1|2587|2583|2
1647948920000|2022-03-22 11:35:20|||||||||1
1647948930000|2022-03-22 11:35:30|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|11
1647948940000|2022-03-22 11:35:40|2588.8|2584.8|2589|2585|2589.3|2585.3|2588.8|2584.8|2
1647948950000|2022-03-22 11:35:50|2588.8|2584.8|2588.8|2584.8|2588.8|2584.8|2588.8|2584.8|0
1647948960000|2022-03-22 11:36:00|2589|2585|2588.8|2584.8|2589|2585|2588.5|2584.5|2
1647948970000|2022-03-22 11:36:10|2588.5|2584.5|2587.8|2583.8|2588.5|2584.5|2587.5|2583.5|4
1647948980000|2022-03-22 11:36:20|||||||||1
1647948990000|2022-03-22 11:36:30|2587.5|2583.5|2586.8|2582.8|2587.8|2583.8|2586.8|2582.8|3
1647949000000|2022-03-22 11:36:40|2586.5|2582.5|2585.5|2581.5|2586.5|2582.5|2585.5|2581.5|1
1647949020000|2022-03-22 11:37:00|2585.2|2581.2|2585.7|2581.7|2585.7|2581.7|2585.2|2581.2|10
1647949030000|2022-03-22 11:37:10|2586|2582|2586|2582|2586|2582|2586|2582|0
1647949040000|2022-03-22 11:37:20|2586.6|2582.6|2586.8|2582.8|2586.8|2582.8|2586.6|2582.6|2
1647949100000|2022-03-22 11:38:20|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|3
1647949110000|2022-03-22 11:38:30|||||||||1
1647949120000|2022-03-22 11:38:40|2586.2|2582.2|2586|2582|2586.5|2582.5|2586|2582|3
1647949130000|2022-03-22 11:38:50|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|8
1647949140000|2022-03-22 11:39:00|2586|2582|2585.8|2581.8|2586|2582|2585.8|2581.8|0
1647949150000|2022-03-22 11:39:10|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|0
1647949180000|2022-03-22 11:39:40|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|0
1647949190000|2022-03-22 11:39:50|2585.2|2581.2|2584.8|2580.8|2585.2|2581.2|2584.8|2580.8|4
1647949200000|2022-03-22 11:40:00|2585.2|2581.2|2584.8|2580.8|2585.2|2581.2|2584.8|2580.8|3
1647949210000|2022-03-22 11:40:10|2583.8|2579.8|2584.4|2580.4|2584.4|2580.4|2583.8|2579.8|7
1647949220000|2022-03-22 11:40:20|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|2585.6|2581.6|0
1647949230000|2022-03-22 11:40:30|2585.6|2581.6|2585.6|2581.6|2585.8|2581.8|2585.6|2581.6|1
1647949240000|2022-03-22 11:40:40|2585.4|2581.4|2585.1|2581.1|2585.4|2581.4|2585.1|2581.1|0
1647949260000|2022-03-22 11:41:00|2584.8|2580.8|2585.8|2581.8|2585.8|2581.8|2584.8|2580.8|6
1647949280000|2022-03-22 11:41:20|||||||||7
1647949290000|2022-03-22 11:41:30|2585.5|2581.5|2585.3|2581.3|2585.5|2581.5|2585.3|2581.3|1
1647949300000|2022-03-22 11:41:40|2585|2581|2584.5|2580.5|2585|2581|2584.5|2580.5|0
1647949320000|2022-03-22 11:42:00|2584.9|2580.9|2586.1|2582.1|2586.1|2582.1|2584.9|2580.9|7
1647949340000|2022-03-22 11:42:20|||||||||1
1647949350000|2022-03-22 11:42:30|2585.2|2581.2|2584.8|2580.8|2585.2|2581.2|2584.8|2580.8|7
1647949360000|2022-03-22 11:42:40|2584.5|2580.5|2583.8|2579.8|2584.5|2580.5|2583.8|2579.8|10
1647949380000|2022-03-22 11:43:00|2584.1|2580.1|2584.1|2580.1|2584.5|2580.5|2584.1|2580.1|2
1647949400000|2022-03-22 11:43:20|2584.5|2580.5|2584.1|2580.1|2584.9|2580.9|2584.1|2580.1|1
1647949410000|2022-03-22 11:43:30|2581.1|2577.1|2580.8|2576.8|2581.3|2577.3|2580.8|2576.8|4
1647949420000|2022-03-22 11:43:40|2581|2577|2581.1|2577.1|2581.8|2577.8|2581|2577|70
1647949430000|2022-03-22 11:43:50|||||||||1
1647949440000|2022-03-22 11:44:00|2580.1|2576.1|2579.4|2575.4|2580.1|2576.1|2579.4|2575.4|7
1647949450000|2022-03-22 11:44:10|2579.1|2575.1|2579.4|2575.4|2579.4|2575.4|2579.1|2575.1|1
1647949470000|2022-03-22 11:44:30|2579.1|2575.1|2579.7|2575.7|2579.7|2575.7|2579.1|2575.1|5
1647949480000|2022-03-22 11:44:40|2579.4|2575.4|2579.7|2575.7|2579.7|2575.7|2579.4|2575.4|1
1647949500000|2022-03-22 11:45:00|2579.4|2575.4|2579.4|2575.4|2579.4|2575.4|2579.1|2575.1|1
1647949510000|2022-03-22 11:45:10|2579.1|2575.1|2577.6|2573.6|2579.1|2575.1|2577.6|2573.6|9
1647949520000|2022-03-22 11:45:20|2577.8|2573.8|2577.9|2573.9|2577.9|2573.9|2577.8|2573.8|5
1647949530000|2022-03-22 11:45:30|2577.6|2573.6|2578.1|2574.1|2578.1|2574.1|2577.4|2573.4|3
1647949540000|2022-03-22 11:45:40|2577.9|2573.9|2578.5|2574.5|2578.5|2574.5|2577.9|2573.9|3
1647949550000|2022-03-22 11:45:50|2578.6|2574.6|2579.1|2575.1|2579.1|2575.1|2578.6|2574.6|0
1647949560000|2022-03-22 11:46:00|2579.4|2575.4|2580.6|2576.6|2581.2|2577.2|2579.4|2575.4|3
1647949570000|2022-03-22 11:46:10|2580.4|2576.4|2580.6|2576.6|2580.6|2576.6|2580.4|2576.4|2
1647949580000|2022-03-22 11:46:20|2580.4|2576.4|2579.6|2575.6|2580.6|2576.6|2579.6|2575.6|1
1647949590000|2022-03-22 11:46:30|2579.9|2575.9|2578.9|2574.9|2579.9|2575.9|2578.9|2574.9|1
1647949600000|2022-03-22 11:46:40|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|0
1647949610000|2022-03-22 11:46:50|2578.8|2574.8|2579.2|2575.2|2579.2|2575.2|2578.8|2574.8|1
1647949630000|2022-03-22 11:47:10|2578.4|2574.4|2578.6|2574.6|2578.9|2574.9|2578.4|2574.4|2
1647949640000|2022-03-22 11:47:20|2578.2|2574.2|2577.6|2573.6|2578.2|2574.2|2577.6|2573.6|4
1647949660000|2022-03-22 11:47:40|2577.4|2573.4|2577.6|2573.6|2577.6|2573.6|2577.4|2573.4|1
1647949680000|2022-03-22 11:48:00|2577.9|2573.9|2578.9|2574.9|2578.9|2574.9|2577.9|2573.9|3
1647949690000|2022-03-22 11:48:10|2578.1|2574.1|2579.1|2575.1|2579.1|2575.1|2578.1|2574.1|1
1647949700000|2022-03-22 11:48:20|2580|2576|2579.2|2575.2|2580.4|2576.4|2579.2|2575.2|2
1647949710000|2022-03-22 11:48:30|2580.5|2576.5|2581.4|2577.4|2581.4|2577.4|2580.4|2576.4|53
1647949720000|2022-03-22 11:48:40|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|0
1647949750000|2022-03-22 11:49:10|2581.4|2577.4|2581.2|2577.2|2581.4|2577.4|2580.9|2576.9|1
1647949760000|2022-03-22 11:49:20|2581|2577|2579.6|2575.6|2581|2577|2579.2|2575.2|4
1647949770000|2022-03-22 11:49:30|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|0
1647949780000|2022-03-22 11:49:40|2580.4|2576.4|2580.2|2576.2|2580.4|2576.4|2580.2|2576.2|0
1647949800000|2022-03-22 11:50:00|2580.4|2576.4|2579.2|2575.2|2580.4|2576.4|2579.2|2575.2|1
1647949810000|2022-03-22 11:50:10|2578.9|2574.9|2578.7|2574.7|2578.9|2574.9|2578.7|2574.7|0
1647949830000|2022-03-22 11:50:30|2578.4|2574.4|2581.4|2577.4|2581.4|2577.4|2578.4|2574.4|8
1647949840000|2022-03-22 11:50:40|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|1
1647949850000|2022-03-22 11:50:50|2580.7|2576.7|2579.4|2575.4|2580.7|2576.7|2579.2|2575.2|0
1647949890000|2022-03-22 11:51:30|2579.1|2575.1|2582.2|2578.2|2582.2|2578.2|2579.1|2575.1|12
1647949900000|2022-03-22 11:51:40|2582|2578|2581.2|2577.2|2582.2|2578.2|2580.4|2576.4|1
1647949910000|2022-03-22 11:51:50|2580.8|2576.8|2580.7|2576.7|2580.8|2576.8|2580.2|2576.2|0
1647949930000|2022-03-22 11:52:10|2580.4|2576.4|2578.7|2574.7|2580.4|2576.4|2578.7|2574.7|10
1647949950000|2022-03-22 11:52:30|2579.8|2575.8|2580.7|2576.7|2581|2577|2579.8|2575.8|6
1647949970000|2022-03-22 11:52:50|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|0
1647949980000|2022-03-22 11:53:00|2580.7|2576.7|2579.3|2575.3|2580.7|2576.7|2579.3|2575.3|4
1647949990000|2022-03-22 11:53:10|2579|2575|2579|2575|2579|2575|2579|2575|1
1647950010000|2022-03-22 11:53:30|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|0
1647950020000|2022-03-22 11:53:40|||||||||4
1647950040000|2022-03-22 11:54:00|2579|2575|2578.2|2574.2|2579|2575|2578.2|2574.2|1
1647950050000|2022-03-22 11:54:10|2578.5|2574.5|2578.5|2574.5|2578.5|2574.5|2578.5|2574.5|0
1647950060000|2022-03-22 11:54:20|2578|2574|2578.5|2574.5|2578.5|2574.5|2578|2574|2
1647950070000|2022-03-22 11:54:30|2578.7|2574.7|2578.5|2574.5|2578.7|2574.7|2578.5|2574.5|0
1647950080000|2022-03-22 11:54:40|2578|2574|2578.5|2574.5|2578.7|2574.7|2578|2574|8
1647950130000|2022-03-22 11:55:30|2578.2|2574.2|2578.5|2574.5|2578.5|2574.5|2578|2574|2
1647950140000|2022-03-22 11:55:40|2578.3|2574.3|2579.3|2575.3|2579.5|2575.5|2578.2|2574.2|7
1647950160000|2022-03-22 11:56:00|2579|2575|2579|2575|2579|2575|2579|2575|0
1647950170000|2022-03-22 11:56:10|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|5
1647950180000|2022-03-22 11:56:20|2578.8|2574.8|2578.2|2574.2|2578.8|2574.8|2578|2574|2
1647950190000|2022-03-22 11:56:30|2578|2574|2578.2|2574.2|2578.2|2574.2|2577.9|2573.9|7
1647950200000|2022-03-22 11:56:40|2578|2574|2579|2575|2579.2|2575.2|2577.9|2573.9|8
1647950210000|2022-03-22 11:56:50|2577.5|2573.5|2578.2|2574.2|2578.2|2574.2|2577.5|2573.5|18
1647950220000|2022-03-22 11:57:00|2578.7|2574.7|2578.2|2574.2|2578.7|2574.7|2578|2574|3
1647950230000|2022-03-22 11:57:10|2578.4|2574.4|2578.8|2574.8|2578.8|2574.8|2578.4|2574.4|2
1647950240000|2022-03-22 11:57:20|2578.7|2574.7|2578.5|2574.5|2578.7|2574.7|2578.3|2574.3|8
1647950250000|2022-03-22 11:57:30|2577.7|2573.7|2578.8|2574.8|2578.8|2574.8|2577.7|2573.7|5
1647950260000|2022-03-22 11:57:40|2578.5|2574.5|2578.5|2574.5|2578.5|2574.5|2578.5|2574.5|0
1647950270000|2022-03-22 11:57:50|2578|2574|2578.2|2574.2|2578.2|2574.2|2578|2574|5
1647950280000|2022-03-22 11:58:00|2578.8|2574.8|2579|2575|2579|2575|2578.8|2574.8|1
1647950290000|2022-03-22 11:58:10|2578.8|2574.8|2578.5|2574.5|2578.8|2574.8|2578.5|2574.5|4
1647950300000|2022-03-22 11:58:20|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|5
1647950310000|2022-03-22 11:58:30|2578|2574|2579|2575|2579|2575|2578|2574|4
1647950320000|2022-03-22 11:58:40|2578.2|2574.2|2578.5|2574.5|2578.5|2574.5|2578|2574|3
1647950330000|2022-03-22 11:58:50|2578.2|2574.2|2578.5|2574.5|2578.7|2574.7|2577.7|2573.7|34
1647950340000|2022-03-22 11:59:00|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|2578|2574|3
1647950350000|2022-03-22 11:59:10|2578|2574|2580|2576|2581.2|2577.2|2578|2574|69
1647950360000|2022-03-22 11:59:20|2580.3|2576.3|2580|2576|2581|2577|2580|2576|12
1647950370000|2022-03-22 11:59:30|2579.8|2575.8|2578.5|2574.5|2579.8|2575.8|2578.5|2574.5|1
1647950380000|2022-03-22 11:59:40|2578.3|2574.3|2578.5|2574.5|2578.5|2574.5|2578|2574|9
1647950390000|2022-03-22 11:59:50|2576.5|2572.5|2578.5|2574.5|2578.5|2574.5|2576.5|2572.5|16
1647950400000|2022-03-22 12:00:00|2580.4|2576.4|2579.2|2575.2|2581.4|2577.4|2579.2|2575.2|27
1647950410000|2022-03-22 12:00:10|2579|2575|2577.9|2573.9|2579|2575|2577.9|2573.9|4
1647950420000|2022-03-22 12:00:20|2577.7|2573.7|2578.7|2574.7|2578.7|2574.7|2577.7|2573.7|3
1647950430000|2022-03-22 12:00:30|2579.7|2575.7|2579.2|2575.2|2579.7|2575.7|2579.2|2575.2|5
1647950440000|2022-03-22 12:00:40|2579.4|2575.4|2579.2|2575.2|2579.9|2575.9|2579.2|2575.2|2
1647950450000|2022-03-22 12:00:50|2579.1|2575.1|2579.4|2575.4|2579.4|2575.4|2579.1|2575.1|0
1647950460000|2022-03-22 12:01:00|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|2
1647950470000|2022-03-22 12:01:10|2578.9|2574.9|2579.1|2575.1|2579.4|2575.4|2578.9|2574.9|5
1647950480000|2022-03-22 12:01:20|2579.4|2575.4|2579.7|2575.7|2580.1|2576.1|2579.4|2575.4|4
1647950490000|2022-03-22 12:01:30|2579.4|2575.4|2579.4|2575.4|2579.4|2575.4|2579.2|2575.2|3
1647950510000|2022-03-22 12:01:50|2579.7|2575.7|2579.7|2575.7|2579.7|2575.7|2579.7|2575.7|3
1647950520000|2022-03-22 12:02:00|2579.4|2575.4|2581.1|2577.1|2582.1|2578.1|2579.4|2575.4|21
1647950550000|2022-03-22 12:02:30|2581.4|2577.4|2581.4|2577.4|2581.6|2577.6|2581.4|2577.4|2
1647950580000|2022-03-22 12:03:00|2581.1|2577.1|2581.4|2577.4|2581.4|2577.4|2581.1|2577.1|1
1647950590000|2022-03-22 12:03:10|||||||||1
1647950640000|2022-03-22 12:04:00|||||||||2
1647950650000|2022-03-22 12:04:10|||||||||1
1647950660000|2022-03-22 12:04:20|2581.1|2577.1|2581.1|2577.1|2581.1|2577.1|2581.1|2577.1|11
1647950680000|2022-03-22 12:04:40|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|0
1647950700000|2022-03-22 12:05:00|2581.1|2577.1|2581.1|2577.1|2581.4|2577.4|2581.1|2577.1|2
1647950710000|2022-03-22 12:05:10|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|0
1647950730000|2022-03-22 12:05:30|2581.8|2577.8|2582.1|2578.1|2583.6|2579.6|2581.4|2577.4|30
1647950750000|2022-03-22 12:05:50|||||||||1
1647950760000|2022-03-22 12:06:00|2581.4|2577.4|2579.4|2575.4|2581.4|2577.4|2579.4|2575.4|32
1647950770000|2022-03-22 12:06:10|2578.8|2574.8|2578.1|2574.1|2579.1|2575.1|2578.1|2574.1|2
1647950810000|2022-03-22 12:06:50|||||||||2
1647950820000|2022-03-22 12:07:00|2577.5|2573.5|2577.6|2573.6|2577.6|2573.6|2577.1|2573.1|11
1647950830000|2022-03-22 12:07:10|||||||||3
1647950840000|2022-03-22 12:07:20|||||||||1
1647950850000|2022-03-22 12:07:30|2577.4|2573.4|2577.6|2573.6|2577.6|2573.6|2577.4|2573.4|1
1647950860000|2022-03-22 12:07:40|2577.8|2573.8|2578.4|2574.4|2578.4|2574.4|2577.8|2573.8|5
1647950870000|2022-03-22 12:07:50|2578.7|2574.7|2579.1|2575.1|2579.1|2575.1|2578.7|2574.7|4
1647950880000|2022-03-22 12:08:00|2580.2|2576.2|2581.1|2577.1|2581.1|2577.1|2579.6|2575.6|4
1647950890000|2022-03-22 12:08:10|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|0
1647950900000|2022-03-22 12:08:20|2581.1|2577.1|2581.1|2577.1|2581.1|2577.1|2581.1|2577.1|5
1647950910000|2022-03-22 12:08:30|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|1
1647950920000|2022-03-22 12:08:40|2581.1|2577.1|2581.1|2577.1|2581.1|2577.1|2581.1|2577.1|2
1647950940000|2022-03-22 12:09:00|||||||||2
1647950980000|2022-03-22 12:09:40|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|0
1647951000000|2022-03-22 12:10:00|||||||||4
1647951010000|2022-03-22 12:10:10|2582.1|2578.1|2581.9|2577.9|2582.1|2578.1|2581.9|2577.9|4
1647951020000|2022-03-22 12:10:20|2582.1|2578.1|2582.1|2578.1|2582.1|2578.1|2582.1|2578.1|0
1647951060000|2022-03-22 12:11:00|2581.1|2577.1|2581.6|2577.6|2581.6|2577.6|2581.1|2577.1|7
1647951090000|2022-03-22 12:11:30|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|0
1647951100000|2022-03-22 12:11:40|2581.7|2577.7|2581.6|2577.6|2581.9|2577.9|2581.6|2577.6|4
1647951110000|2022-03-22 12:11:50|2581.4|2577.4|2581.1|2577.1|2581.4|2577.4|2581.1|2577.1|1
1647951120000|2022-03-22 12:12:00|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|1
1647951130000|2022-03-22 12:12:10|2581.1|2577.1|2581.1|2577.1|2581.1|2577.1|2581.1|2577.1|0
1647951150000|2022-03-22 12:12:30|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|0
1647951160000|2022-03-22 12:12:40|2581.7|2577.7|2582.6|2578.6|2583.4|2579.4|2581.7|2577.7|10
1647951180000|2022-03-22 12:13:00|||||||||1
1647951200000|2022-03-22 12:13:20|||||||||1
1647951230000|2022-03-22 12:13:50|2582.4|2578.4|2582.6|2578.6|2582.6|2578.6|2582.4|2578.4|3
1647951240000|2022-03-22 12:14:00|2582.1|2578.1|2582.1|2578.1|2582.1|2578.1|2582.1|2578.1|1
1647951250000|2022-03-22 12:14:10|||||||||5
1647951260000|2022-03-22 12:14:20|||||||||24
1647951270000|2022-03-22 12:14:30|||||||||16
1647951300000|2022-03-22 12:15:00|||||||||15
1647951310000|2022-03-22 12:15:10|2582.6|2578.6|2583.1|2579.1|2583.1|2579.1|2582.6|2578.6|11
1647951320000|2022-03-22 12:15:20|||||||||10
1647951340000|2022-03-22 12:15:40|2583.4|2579.4|2583.6|2579.6|2583.6|2579.6|2583.4|2579.4|1
1647951360000|2022-03-22 12:16:00|2583.9|2579.9|2583.6|2579.6|2583.9|2579.9|2583.4|2579.4|1
1647951400000|2022-03-22 12:16:40|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|0
1647951410000|2022-03-22 12:16:50|2584.4|2580.4|2583.6|2579.6|2584.4|2580.4|2583.6|2579.6|2
1647951420000|2022-03-22 12:17:00|2583.8|2579.8|2584.1|2580.1|2584.1|2580.1|2583.8|2579.8|4
1647951460000|2022-03-22 12:17:40|2584.4|2580.4|2584.4|2580.4|2584.4|2580.4|2584.4|2580.4|11
1647951470000|2022-03-22 12:17:50|||||||||1
1647951480000|2022-03-22 12:18:00|2584.8|2580.8|2585.1|2581.1|2585.1|2581.1|2584.8|2580.8|1
1647951490000|2022-03-22 12:18:10|2585.4|2581.4|2584.4|2580.4|2585.4|2581.4|2584.4|2580.4|3
1647951500000|2022-03-22 12:18:20|2585|2581|2585.4|2581.4|2585.4|2581.4|2585|2581|1
1647951520000|2022-03-22 12:18:40|2585.1|2581.1|2585.1|2581.1|2585.1|2581.1|2585.1|2581.1|4
1647951530000|2022-03-22 12:18:50|||||||||2
1647951540000|2022-03-22 12:19:00|2585.6|2581.6|2585.1|2581.1|2585.6|2581.6|2585.1|2581.1|2
1647951590000|2022-03-22 12:19:50|2585.3|2581.3|2586.1|2582.1|2586.1|2582.1|2585.3|2581.3|3
1647951600000|2022-03-22 12:20:00|2586.4|2582.4|2586.8|2582.8|2586.8|2582.8|2586.1|2582.1|2
1647951610000|2022-03-22 12:20:10|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|0
1647951620000|2022-03-22 12:20:20|2586.8|2582.8|2587.1|2583.1|2587.1|2583.1|2586.8|2582.8|4
1647951630000|2022-03-22 12:20:30|2586.8|2582.8|2587.1|2583.1|2587.1|2583.1|2586.6|2582.6|2
1647951660000|2022-03-22 12:21:00|2586.5|2582.5|2587.1|2583.1|2587.1|2583.1|2586.1|2582.1|6
1647951670000|2022-03-22 12:21:10|2587.9|2583.9|2587.1|2583.1|2587.9|2583.9|2587.1|2583.1|2
1647951680000|2022-03-22 12:21:20|2587.6|2583.6|2587.1|2583.1|2587.6|2583.6|2587.1|2583.1|0
1647951690000|2022-03-22 12:21:30|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|0
1647951700000|2022-03-22 12:21:40|2587.4|2583.4|2587.6|2583.6|2587.6|2583.6|2587.4|2583.4|0
1647951710000|2022-03-22 12:21:50|2587.4|2583.4|2587.6|2583.6|2587.6|2583.6|2587.1|2583.1|1
1647951720000|2022-03-22 12:22:00|2587.4|2583.4|2587.6|2583.6|2587.6|2583.6|2587.4|2583.4|2
1647951740000|2022-03-22 12:22:20|2588.1|2584.1|2588.1|2584.1|2588.4|2584.4|2588.1|2584.1|1
1647951770000|2022-03-22 12:22:50|||||||||1
1647951790000|2022-03-22 12:23:10|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|4
1647951810000|2022-03-22 12:23:30|2589.1|2585.1|2589.6|2585.6|2589.6|2585.6|2589.1|2585.1|0
1647951820000|2022-03-22 12:23:40|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|2
1647951840000|2022-03-22 12:24:00|2590.6|2586.6|2592.1|2588.1|2592.1|2588.1|2590.6|2586.6|10
1647951850000|2022-03-22 12:24:10|2593.1|2589.1|2593.6|2589.6|2593.6|2589.6|2593.1|2589.1|8
1647951860000|2022-03-22 12:24:20|||||||||1
1647951880000|2022-03-22 12:24:40|2593.8|2589.8|2593.8|2589.8|2593.8|2589.8|2593.8|2589.8|11
1647951890000|2022-03-22 12:24:50|2594.1|2590.1|2593.8|2589.8|2594.1|2590.1|2593.8|2589.8|11
1647951900000|2022-03-22 12:25:00|||||||||15
1647951910000|2022-03-22 12:25:10|2594.1|2590.1|2596.8|2592.8|2596.8|2592.8|2593.8|2589.8|117
1647951920000|2022-03-22 12:25:20|2597.1|2593.1|2597.8|2593.8|2597.8|2593.8|2597.1|2593.1|2
1647951930000|2022-03-22 12:25:30|||||||||2
1647951940000|2022-03-22 12:25:40|||||||||1
1647951950000|2022-03-22 12:25:50|2598.1|2594.1|2598.8|2594.8|2598.8|2594.8|2598.1|2594.1|49
1647951960000|2022-03-22 12:26:00|2599.1|2595.1|2599.1|2595.1|2599.1|2595.1|2599.1|2595.1|20
1647951970000|2022-03-22 12:26:10|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|64
1647951980000|2022-03-22 12:26:20|2599.3|2595.3|2599.5|2595.5|2599.5|2595.5|2599|2595|5
1647951990000|2022-03-22 12:26:30|2599.8|2595.8|2599.3|2595.3|2599.8|2595.8|2599.3|2595.3|6
1647952000000|2022-03-22 12:26:40|2599.5|2595.5|2599.8|2595.8|2599.8|2595.8|2599.5|2595.5|6
1647952010000|2022-03-22 12:26:50|||||||||3
1647952020000|2022-03-22 12:27:00|||||||||11
1647952030000|2022-03-22 12:27:10|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|7
1647952040000|2022-03-22 12:27:20|||||||||5
1647952050000|2022-03-22 12:27:30|||||||||4
1647952060000|2022-03-22 12:27:40|||||||||15
1647952070000|2022-03-22 12:27:50|2598.8|2594.8|2599|2595|2599|2595|2598.8|2594.8|48
1647952080000|2022-03-22 12:28:00|||||||||1
1647952090000|2022-03-22 12:28:10|2598.5|2594.5|2599|2595|2599|2595|2598.5|2594.5|2
1647952100000|2022-03-22 12:28:20|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|9
1647952110000|2022-03-22 12:28:30|2600.3|2596.3|2600|2596|2600.3|2596.3|2599.5|2595.5|7
1647952120000|2022-03-22 12:28:40|2600.3|2596.3|2600.3|2596.3|2600.3|2596.3|2600.3|2596.3|1
1647952130000|2022-03-22 12:28:50|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|0
1647952140000|2022-03-22 12:29:00|2600.8|2596.8|2600.3|2596.3|2600.8|2596.8|2600.3|2596.3|3
1647952150000|2022-03-22 12:29:10|2600.5|2596.5|2600.3|2596.3|2600.5|2596.5|2600.1|2596.1|6
1647952160000|2022-03-22 12:29:20|2600.1|2596.1|2600.5|2596.5|2600.5|2596.5|2600.1|2596.1|3
1647952170000|2022-03-22 12:29:30|2600.8|2596.8|2604.8|2600.8|2604.8|2600.8|2600.8|2596.8|175
1647952180000|2022-03-22 12:29:40|2604.5|2600.5|2604|2600|2604.8|2600.8|2602.8|2598.8|101
1647952190000|2022-03-22 12:29:50|2604.1|2600.1|2604|2600|2604.1|2600.1|2603.8|2599.8|29
1647952200000|2022-03-22 12:30:00|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|1
1647952210000|2022-03-22 12:30:10|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.5|2600.5|10
1647952220000|2022-03-22 12:30:20|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|12
1647952230000|2022-03-22 12:30:30|2604|2600|2603.8|2599.8|2604|2600|2603.5|2599.5|3
1647952240000|2022-03-22 12:30:40|2604|2600|2604.5|2600.5|2604.5|2600.5|2604|2600|2
1647952250000|2022-03-22 12:30:50|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|1
1647952260000|2022-03-22 12:31:00|2604.5|2600.5|2604.8|2600.8|2604.8|2600.8|2604.5|2600.5|3
1647952270000|2022-03-22 12:31:10|2604.5|2600.5|2604.8|2600.8|2604.8|2600.8|2604.5|2600.5|21
1647952280000|2022-03-22 12:31:20|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|26
1647952290000|2022-03-22 12:31:30|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|14
1647952300000|2022-03-22 12:31:40|||||||||6
1647952310000|2022-03-22 12:31:50|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|1
1647952320000|2022-03-22 12:32:00|2603.7|2599.7|2603.5|2599.5|2603.7|2599.7|2602.8|2598.8|29
1647952330000|2022-03-22 12:32:10|||||||||5
1647952340000|2022-03-22 12:32:20|2604.3|2600.3|2604.5|2600.5|2604.5|2600.5|2604|2600|15
1647952350000|2022-03-22 12:32:30|2604.8|2600.8|2604.5|2600.5|2605.5|2601.5|2604.5|2600.5|14
1647952360000|2022-03-22 12:32:40|2605|2601|2604.5|2600.5|2605|2601|2604.5|2600.5|4
1647952370000|2022-03-22 12:32:50|2603.5|2599.5|2602.5|2598.5|2603.5|2599.5|2601.5|2597.5|9
1647952380000|2022-03-22 12:33:00|2602|2598|2600.5|2596.5|2602|2598|2600.5|2596.5|11
1647952390000|2022-03-22 12:33:10|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|6
1647952410000|2022-03-22 12:33:30|2599.8|2595.8|2600.3|2596.3|2600.3|2596.3|2599.8|2595.8|3
1647952420000|2022-03-22 12:33:40|2599.5|2595.5|2599.8|2595.8|2599.8|2595.8|2599.5|2595.5|9
1647952430000|2022-03-22 12:33:50|2597.5|2593.5|2597.8|2593.8|2598|2594|2597.5|2593.5|17
1647952440000|2022-03-22 12:34:00|2598|2594|2598.8|2594.8|2599|2595|2598|2594|7
1647952450000|2022-03-22 12:34:10|2599|2595|2599|2595|2599|2595|2599|2595|1
1647952470000|2022-03-22 12:34:30|2599.3|2595.3|2599|2595|2599.5|2595.5|2598.8|2594.8|3
1647952480000|2022-03-22 12:34:40|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|0
1647952490000|2022-03-22 12:34:50|2599|2595|2597.5|2593.5|2599|2595|2597.5|2593.5|9
1647952500000|2022-03-22 12:35:00|2597.8|2593.8|2598|2594|2598|2594|2597.8|2593.8|1
1647952510000|2022-03-22 12:35:10|2598.6|2594.6|2597.8|2593.8|2599|2595|2597.8|2593.8|6
1647952520000|2022-03-22 12:35:20|||||||||1
1647952530000|2022-03-22 12:35:30|2598|2594|2595|2591|2599|2595|2595|2591|17
1647952550000|2022-03-22 12:35:50|2595.3|2591.3|2595.5|2591.5|2595.5|2591.5|2595.3|2591.3|1
1647952560000|2022-03-22 12:36:00|||||||||4
1647952570000|2022-03-22 12:36:10|2595.3|2591.3|2595|2591|2595.3|2591.3|2595|2591|5
1647952590000|2022-03-22 12:36:30|2595.3|2591.3|2595.5|2591.5|2595.5|2591.5|2595.3|2591.3|1
1647952620000|2022-03-22 12:37:00|||||||||18
1647952630000|2022-03-22 12:37:10|2594.8|2590.8|2594.8|2590.8|2594.8|2590.8|2594.8|2590.8|12
1647952650000|2022-03-22 12:37:30|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|0
1647952660000|2022-03-22 12:37:40|2595.3|2591.3|2595.5|2591.5|2595.5|2591.5|2595.3|2591.3|6
1647952670000|2022-03-22 12:37:50|2595|2591|2595.5|2591.5|2595.5|2591.5|2595|2591|7
1647952680000|2022-03-22 12:38:00|2595.3|2591.3|2595.5|2591.5|2595.5|2591.5|2595|2591|1
1647952700000|2022-03-22 12:38:20|2596.4|2592.4|2597|2593|2597|2593|2596.4|2592.4|7
1647952710000|2022-03-22 12:38:30|2597.3|2593.3|2597.5|2593.5|2597.5|2593.5|2597.3|2593.3|0
1647952720000|2022-03-22 12:38:40|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|4
1647952730000|2022-03-22 12:38:50|2598.8|2594.8|2598.5|2594.5|2599.5|2595.5|2598.5|2594.5|14
1647952740000|2022-03-22 12:39:00|2598.8|2594.8|2599.5|2595.5|2599.5|2595.5|2598.8|2594.8|4
1647952770000|2022-03-22 12:39:30|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|1
1647952780000|2022-03-22 12:39:40|2599.5|2595.5|2599.8|2595.8|2599.8|2595.8|2599.5|2595.5|2
1647952790000|2022-03-22 12:39:50|2599.5|2595.5|2598.8|2594.8|2599.5|2595.5|2598.8|2594.8|3
1647952800000|2022-03-22 12:40:00|2599.3|2595.3|2599.5|2595.5|2599.5|2595.5|2599.3|2595.3|1
1647952810000|2022-03-22 12:40:10|2599.3|2595.3|2598.5|2594.5|2599.3|2595.3|2598.5|2594.5|3
1647952820000|2022-03-22 12:40:20|2598.3|2594.3|2598.8|2594.8|2598.8|2594.8|2598|2594|2
1647952830000|2022-03-22 12:40:30|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|0
1647952840000|2022-03-22 12:40:40|2599.1|2595.1|2599.3|2595.3|2599.3|2595.3|2599.1|2595.1|2
1647952850000|2022-03-22 12:40:50|2599.8|2595.8|2600|2596|2600|2596|2599.8|2595.8|1
1647952860000|2022-03-22 12:41:00|2600.3|2596.3|2600.3|2596.3|2600.3|2596.3|2600.3|2596.3|2
1647952880000|2022-03-22 12:41:20|2600|2596|2598|2594|2600|2596|2598|2594|10
1647952890000|2022-03-22 12:41:30|2598.5|2594.5|2598|2594|2598.5|2594.5|2597.8|2593.8|4
1647952950000|2022-03-22 12:42:30|||||||||3
1647952970000|2022-03-22 12:42:50|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|1
1647952980000|2022-03-22 12:43:00|||||||||2
1647952990000|2022-03-22 12:43:10|2599.5|2595.5|2600.5|2596.5|2600.5|2596.5|2599.5|2595.5|3
1647953010000|2022-03-22 12:43:30|||||||||1
1647953020000|2022-03-22 12:43:40|2601.3|2597.3|2600.5|2596.5|2601.3|2597.3|2600.5|2596.5|5
1647953030000|2022-03-22 12:43:50|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|5
1647953040000|2022-03-22 12:44:00|||||||||1
1647953050000|2022-03-22 12:44:10|||||||||1
1647953060000|2022-03-22 12:44:20|2600.8|2596.8|2601|2597|2601|2597|2600.8|2596.8|5
1647953070000|2022-03-22 12:44:30|2600.8|2596.8|2600|2596|2600.8|2596.8|2600|2596|7
1647953080000|2022-03-22 12:44:40|2600.3|2596.3|2600|2596|2600.3|2596.3|2600|2596|10
1647953090000|2022-03-22 12:44:50|2599.8|2595.8|2599.5|2595.5|2599.8|2595.8|2599.5|2595.5|1
1647953100000|2022-03-22 12:45:00|2599.8|2595.8|2600|2596|2600|2596|2599.8|2595.8|2
1647953130000|2022-03-22 12:45:30|2600.3|2596.3|2601.5|2597.5|2601.5|2597.5|2600.3|2596.3|3
1647953140000|2022-03-22 12:45:40|2602.8|2598.8|2602|2598|2602.8|2598.8|2602|2598|8
1647953150000|2022-03-22 12:45:50|2601|2597|2601.5|2597.5|2601.5|2597.5|2601|2597|10
1647953160000|2022-03-22 12:46:00|2601.8|2597.8|2602|2598|2602.3|2598.3|2601.8|2597.8|3
1647953180000|2022-03-22 12:46:20|2602.5|2598.5|2603|2599|2603|2599|2602.5|2598.5|2
1647953190000|2022-03-22 12:46:30|||||||||1
1647953200000|2022-03-22 12:46:40|||||||||3
1647953210000|2022-03-22 12:46:50|2602.8|2598.8|2603|2599|2603|2599|2602.5|2598.5|5
1647953220000|2022-03-22 12:47:00|2603.3|2599.3|2603|2599|2603.3|2599.3|2603|2599|1
1647953230000|2022-03-22 12:47:10|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|0
1647953240000|2022-03-22 12:47:20|2603.3|2599.3|2603|2599|2603.3|2599.3|2603|2599|9
1647953260000|2022-03-22 12:47:40|2603.3|2599.3|2603.8|2599.8|2603.8|2599.8|2603.3|2599.3|1
1647953280000|2022-03-22 12:48:00|2603.5|2599.5|2603.5|2599.5|2604.3|2600.3|2603|2599|20
1647953290000|2022-03-22 12:48:10|||||||||2
1647953300000|2022-03-22 12:48:20|2604|2600|2603.8|2599.8|2604|2600|2603.8|2599.8|7
1647953320000|2022-03-22 12:48:40|2604|2600|2604|2600|2604|2600|2604|2600|3
1647953340000|2022-03-22 12:49:00|2603.8|2599.8|2604|2600|2604|2600|2603.8|2599.8|1
1647953350000|2022-03-22 12:49:10|2603.8|2599.8|2604|2600|2604|2600|2603.8|2599.8|1
1647953370000|2022-03-22 12:49:30|2604.3|2600.3|2604.5|2600.5|2604.5|2600.5|2604.3|2600.3|2
1647953380000|2022-03-22 12:49:40|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|12
1647953390000|2022-03-22 12:49:50|2604.1|2600.1|2603.5|2599.5|2604.1|2600.1|2603.5|2599.5|20
1647953400000|2022-03-22 12:50:00|||||||||1
1647953410000|2022-03-22 12:50:10|2603|2599|2603|2599|2603|2599|2602.5|2598.5|5
1647953420000|2022-03-22 12:50:20|2603.3|2599.3|2603.5|2599.5|2603.5|2599.5|2603.3|2599.3|0
1647953430000|2022-03-22 12:50:30|2603.1|2599.1|2602.8|2598.8|2603.1|2599.1|2602.8|2598.8|11
1647953440000|2022-03-22 12:50:40|2603|2599|2603|2599|2603|2599|2603|2599|1
1647953460000|2022-03-22 12:51:00|2603.6|2599.6|2604|2600|2604|2600|2603.5|2599.5|202
1647953470000|2022-03-22 12:51:10|2604.3|2600.3|2605.5|2601.5|2605.5|2601.5|2604|2600|25
1647953480000|2022-03-22 12:51:20|2604.5|2600.5|2603.5|2599.5|2604.5|2600.5|2603.5|2599.5|5
1647953500000|2022-03-22 12:51:40|2602.5|2598.5|2603|2599|2603|2599|2602.5|2598.5|114
1647953510000|2022-03-22 12:51:50|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|1
1647953520000|2022-03-22 12:52:00|||||||||11
1647953530000|2022-03-22 12:52:10|2603.4|2599.4|2604|2600|2604|2600|2603.4|2599.4|4
1647953540000|2022-03-22 12:52:20|2603.8|2599.8|2604|2600|2604|2600|2603.8|2599.8|0
1647953550000|2022-03-22 12:52:30|2604.5|2600.5|2603.8|2599.8|2604.5|2600.5|2603.8|2599.8|14
1647953560000|2022-03-22 12:52:40|2603.3|2599.3|2603|2599|2603.5|2599.5|2603|2599|2
1647953570000|2022-03-22 12:52:50|2602.5|2598.5|2603|2599|2603|2599|2602.5|2598.5|1
1647953580000|2022-03-22 12:53:00|2603.3|2599.3|2604|2600|2604|2600|2603.3|2599.3|4
1647953600000|2022-03-22 12:53:20|2604.3|2600.3|2604.5|2600.5|2604.5|2600.5|2604.3|2600.3|1
1647953610000|2022-03-22 12:53:30|2604|2600|2604.5|2600.5|2605|2601|2604|2600|1
1647953620000|2022-03-22 12:53:40|2604.3|2600.3|2604|2600|2604.3|2600.3|2604|2600|3
1647953640000|2022-03-22 12:54:00|2603.8|2599.8|2604|2600|2604|2600|2603.8|2599.8|10
1647953670000|2022-03-22 12:54:30|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|0
1647953680000|2022-03-22 12:54:40|2603.8|2599.8|2604.1|2600.1|2604.1|2600.1|2603.8|2599.8|3
1647953690000|2022-03-22 12:54:50|2603.8|2599.8|2604.1|2600.1|2604.1|2600.1|2603.8|2599.8|2
1647953700000|2022-03-22 12:55:00|2603.8|2599.8|2604.1|2600.1|2604.1|2600.1|2603.8|2599.8|8
1647953710000|2022-03-22 12:55:10|2603.8|2599.8|2603.6|2599.6|2603.8|2599.8|2603.6|2599.6|2
1647953720000|2022-03-22 12:55:20|2603.8|2599.8|2604.1|2600.1|2604.1|2600.1|2603.8|2599.8|2
1647953730000|2022-03-22 12:55:30|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2
1647953740000|2022-03-22 12:55:40|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|3
1647953750000|2022-03-22 12:55:50|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|3
1647953760000|2022-03-22 12:56:00|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2603.6|2599.6|10
1647953770000|2022-03-22 12:56:10|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|2604.3|2600.3|5
1647953780000|2022-03-22 12:56:20|2604|2600|2603.6|2599.6|2604|2600|2603.6|2599.6|5
1647953800000|2022-03-22 12:56:40|2603.8|2599.8|2604.1|2600.1|2604.1|2600.1|2603.8|2599.8|1
1647953810000|2022-03-22 12:56:50|2604.6|2600.6|2603.6|2599.6|2604.6|2600.6|2603.6|2599.6|6
1647953820000|2022-03-22 12:57:00|2603.8|2599.8|2603.8|2599.8|2604.1|2600.1|2603.8|2599.8|4
1647953830000|2022-03-22 12:57:10|2603|2599|2601.6|2597.6|2603|2599|2601.6|2597.6|29
1647953840000|2022-03-22 12:57:20|2600.6|2596.6|2599.3|2595.3|2600.6|2596.6|2599.3|2595.3|6
1647953850000|2022-03-22 12:57:30|2599.1|2595.1|2598.6|2594.6|2599.1|2595.1|2598.6|2594.6|0
1647953860000|2022-03-22 12:57:40|2598.8|2594.8|2599.1|2595.1|2599.1|2595.1|2598.8|2594.8|7
1647953880000|2022-03-22 12:58:00|||||||||1
1647953890000|2022-03-22 12:58:10|2598.6|2594.6|2598.6|2594.6|2598.6|2594.6|2598.6|2594.6|6
1647953900000|2022-03-22 12:58:20|||||||||1
1647953910000|2022-03-22 12:58:30|2598.8|2594.8|2599.1|2595.1|2599.1|2595.1|2598.8|2594.8|1
1647953930000|2022-03-22 12:58:50|||||||||1
1647953940000|2022-03-22 12:59:00|2599.6|2595.6|2600.1|2596.1|2600.1|2596.1|2599.6|2595.6|2
1647953950000|2022-03-22 12:59:10|2600.6|2596.6|2601.6|2597.6|2602.1|2598.1|2600.6|2596.6|3
1647953960000|2022-03-22 12:59:20|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|0
1647953970000|2022-03-22 12:59:30|2601.6|2597.6|2601.8|2597.8|2601.8|2597.8|2601.6|2597.6|1
1647953980000|2022-03-22 12:59:40|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|0
1647953990000|2022-03-22 12:59:50|2602.6|2598.6|2600.8|2596.8|2602.6|2598.6|2600.8|2596.8|6
1647954000000|2022-03-22 13:00:00|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|0
1647954030000|2022-03-22 13:00:30|2602.1|2598.1|2601.1|2597.1|2602.1|2598.1|2601.1|2597.1|2
1647954060000|2022-03-22 13:01:00|2601.6|2597.6|2602.1|2598.1|2602.1|2598.1|2601.6|2597.6|19
1647954070000|2022-03-22 13:01:10|2601.8|2597.8|2602.6|2598.6|2602.6|2598.6|2601.6|2597.6|6
1647954090000|2022-03-22 13:01:30|2602.8|2598.8|2603.1|2599.1|2603.1|2599.1|2602.8|2598.8|2
1647954100000|2022-03-22 13:01:40|2602.8|2598.8|2603.1|2599.1|2603.1|2599.1|2602.6|2598.6|2
1647954110000|2022-03-22 13:01:50|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|0
1647954120000|2022-03-22 13:02:00|2602.6|2598.6|2601.1|2597.1|2602.6|2598.6|2600.6|2596.6|7
1647954140000|2022-03-22 13:02:20|2600.5|2596.5|2600.6|2596.6|2600.6|2596.6|2600.1|2596.1|2
1647954180000|2022-03-22 13:03:00|2600.1|2596.1|2599.6|2595.6|2600.1|2596.1|2599.6|2595.6|7
1647954240000|2022-03-22 13:04:00|2600|2596|2601.3|2597.3|2601.3|2597.3|2600|2596|14
1647954250000|2022-03-22 13:04:10|2601.1|2597.1|2600.8|2596.8|2601.1|2597.1|2600.8|2596.8|0
1647954260000|2022-03-22 13:04:20|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|5
1647954270000|2022-03-22 13:04:30|2599.8|2595.8|2600.1|2596.1|2600.1|2596.1|2599.8|2595.8|0
1647954300000|2022-03-22 13:05:00|2600.3|2596.3|2600.3|2596.3|2600.3|2596.3|2600.3|2596.3|1
1647954310000|2022-03-22 13:05:10|2599.8|2595.8|2600.1|2596.1|2600.1|2596.1|2599.8|2595.8|3
1647954320000|2022-03-22 13:05:20|2599.8|2595.8|2599.8|2595.8|2600.3|2596.3|2599.8|2595.8|4
1647954330000|2022-03-22 13:05:30|2600.1|2596.1|2600.1|2596.1|2600.3|2596.3|2599.8|2595.8|2
1647954340000|2022-03-22 13:05:40|2599.8|2595.8|2600.1|2596.1|2600.1|2596.1|2599.8|2595.8|3
1647954350000|2022-03-22 13:05:50|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|0
1647954360000|2022-03-22 13:06:00|2600.3|2596.3|2600.1|2596.1|2600.3|2596.3|2600.1|2596.1|1
1647954370000|2022-03-22 13:06:10|2599.6|2595.6|2599.3|2595.3|2599.6|2595.6|2599.3|2595.3|10
1647954380000|2022-03-22 13:06:20|2599.1|2595.1|2599.1|2595.1|2599.3|2595.3|2599.1|2595.1|0
1647954400000|2022-03-22 13:06:40|2598.6|2594.6|2598.6|2594.6|2598.6|2594.6|2598.6|2594.6|0
1647954410000|2022-03-22 13:06:50|2598.3|2594.3|2598.3|2594.3|2598.3|2594.3|2598.1|2594.1|3
1647954420000|2022-03-22 13:07:00|2598.6|2594.6|2600|2596|2600.4|2596.4|2598.1|2594.1|116
1647954430000|2022-03-22 13:07:10|2599.4|2595.4|2599.4|2595.4|2599.6|2595.6|2599.4|2595.4|1
1647954440000|2022-03-22 13:07:20|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|2
1647954450000|2022-03-22 13:07:30|2599.4|2595.4|2599.6|2595.6|2599.6|2595.6|2599.4|2595.4|1
1647954460000|2022-03-22 13:07:40|2599.7|2595.7|2599.1|2595.1|2599.7|2595.7|2599.1|2595.1|8
1647954470000|2022-03-22 13:07:50|2599.4|2595.4|2599.6|2595.6|2599.6|2595.6|2599.4|2595.4|1
1647954480000|2022-03-22 13:08:00|2599.4|2595.4|2599.6|2595.6|2599.6|2595.6|2599.4|2595.4|2
1647954490000|2022-03-22 13:08:10|2599.4|2595.4|2599.4|2595.4|2599.4|2595.4|2599.4|2595.4|0
1647954510000|2022-03-22 13:08:30|2599.1|2595.1|2598.6|2594.6|2599.1|2595.1|2598.6|2594.6|1
1647954520000|2022-03-22 13:08:40|2598.4|2594.4|2598.6|2594.6|2598.6|2594.6|2598.4|2594.4|2
1647954530000|2022-03-22 13:08:50|2598.9|2594.9|2601.2|2597.2|2601.4|2597.4|2598.9|2594.9|9
1647954540000|2022-03-22 13:09:00|2600.9|2596.9|2600.7|2596.7|2600.9|2596.9|2600.7|2596.7|0
1647954550000|2022-03-22 13:09:10|2600.1|2596.1|2602.1|2598.1|2602.1|2598.1|2599.9|2595.9|13
1647954560000|2022-03-22 13:09:20|2602.4|2598.4|2601.9|2597.9|2602.4|2598.4|2601.7|2597.7|13
1647954570000|2022-03-22 13:09:30|2602.2|2598.2|2601.9|2597.9|2602.4|2598.4|2601.9|2597.9|5
1647954580000|2022-03-22 13:09:40|2602.4|2598.4|2601.4|2597.4|2602.4|2598.4|2601.4|2597.4|1
1647954590000|2022-03-22 13:09:50|2601.2|2597.2|2600.9|2596.9|2601.2|2597.2|2600.9|2596.9|2
1647954600000|2022-03-22 13:10:00|2601.2|2597.2|2602.4|2598.4|2602.4|2598.4|2601.2|2597.2|2
1647954610000|2022-03-22 13:10:10|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|3
1647954620000|2022-03-22 13:10:20|2602.4|2598.4|2602.2|2598.2|2602.4|2598.4|2602.2|2598.2|1
1647954630000|2022-03-22 13:10:30|2601.7|2597.7|2601.4|2597.4|2601.9|2597.9|2601.4|2597.4|4
1647954640000|2022-03-22 13:10:40|2601.9|2597.9|2601.7|2597.7|2602.4|2598.4|2601.7|2597.7|1
1647954660000|2022-03-22 13:11:00|2601.4|2597.4|2601.2|2597.2|2601.4|2597.4|2601.2|2597.2|3
1647954710000|2022-03-22 13:11:50|2601.4|2597.4|2602.7|2598.7|2602.7|2598.7|2601.4|2597.4|2
1647954720000|2022-03-22 13:12:00|2602.4|2598.4|2602.9|2598.9|2602.9|2598.9|2602.4|2598.4|4
1647954730000|2022-03-22 13:12:10|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2602.7|2598.7|2
1647954740000|2022-03-22 13:12:20|2603|2599|2602.7|2598.7|2603.2|2599.2|2602.7|2598.7|1
1647954750000|2022-03-22 13:12:30|2602.9|2598.9|2602.7|2598.7|2603|2599|2602.7|2598.7|1
1647954760000|2022-03-22 13:12:40|2602.9|2598.9|2602.7|2598.7|2603.2|2599.2|2602.7|2598.7|1
1647954780000|2022-03-22 13:13:00|2603|2599|2602.7|2598.7|2603.2|2599.2|2602.7|2598.7|1
1647954800000|2022-03-22 13:13:20|2602.9|2598.9|2603.2|2599.2|2603.2|2599.2|2602.9|2598.9|2
1647954810000|2022-03-22 13:13:30|2603|2599|2602.7|2598.7|2603|2599|2602.7|2598.7|0
1647954820000|2022-03-22 13:13:40|2603.2|2599.2|2603.2|2599.2|2603.4|2599.4|2602.7|2598.7|2
1647954830000|2022-03-22 13:13:50|2603|2599|2602.7|2598.7|2603|2599|2602.7|2598.7|0
1647954840000|2022-03-22 13:14:00|2603.2|2599.2|2602.7|2598.7|2603.2|2599.2|2602.7|2598.7|1
1647954870000|2022-03-22 13:14:30|2603.4|2599.4|2603.2|2599.2|2603.4|2599.4|2603.2|2599.2|7
1647954880000|2022-03-22 13:14:40|2602.4|2598.4|2602.9|2598.9|2602.9|2598.9|2602.4|2598.4|6
1647954890000|2022-03-22 13:14:50|2602.7|2598.7|2603.2|2599.2|2603.2|2599.2|2602.7|2598.7|2
1647954900000|2022-03-22 13:15:00|2603|2599|2603.2|2599.2|2603.2|2599.2|2602.7|2598.7|4
1647954910000|2022-03-22 13:15:10|2602.7|2598.7|2602.4|2598.4|2602.7|2598.7|2602.4|2598.4|3
1647954920000|2022-03-22 13:15:20|2602.1|2598.1|2602.4|2598.4|2602.4|2598.4|2602.1|2598.1|4
1647954930000|2022-03-22 13:15:30|2602.2|2598.2|2601.2|2597.2|2602.4|2598.4|2601.2|2597.2|4
1647954940000|2022-03-22 13:15:40|2600.9|2596.9|2599.2|2595.2|2601.2|2597.2|2599.2|2595.2|10
1647954950000|2022-03-22 13:15:50|2598.9|2594.9|2597.4|2593.4|2599.2|2595.2|2597.4|2593.4|9
1647954960000|2022-03-22 13:16:00|2598.2|2594.2|2598.4|2594.4|2599.4|2595.4|2598.2|2594.2|7
1647954970000|2022-03-22 13:16:10|||||||||8
1647954980000|2022-03-22 13:16:20|2597.4|2593.4|2597.2|2593.2|2597.4|2593.4|2597.2|2593.2|6
1647954990000|2022-03-22 13:16:30|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|2
1647955030000|2022-03-22 13:17:10|2597.9|2593.9|2596.6|2592.6|2597.9|2593.9|2596.4|2592.4|1
1647955040000|2022-03-22 13:17:20|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|0
1647955050000|2022-03-22 13:17:30|2596.6|2592.6|2596.6|2592.6|2596.7|2592.7|2596.4|2592.4|2
1647955060000|2022-03-22 13:17:40|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|0
1647955070000|2022-03-22 13:17:50|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|3
1647955080000|2022-03-22 13:18:00|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|0
1647955090000|2022-03-22 13:18:10|2597.9|2593.9|2598.1|2594.1|2598.1|2594.1|2597.9|2593.9|1
1647955110000|2022-03-22 13:18:30|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|1
1647955130000|2022-03-22 13:18:50|2599.4|2595.4|2598.1|2594.1|2599.4|2595.4|2598.1|2594.1|4
1647955140000|2022-03-22 13:19:00|2598.4|2594.4|2598.6|2594.6|2598.6|2594.6|2598.4|2594.4|1
1647955180000|2022-03-22 13:19:40|2597.4|2593.4|2597.6|2593.6|2598.4|2594.4|2597.4|2593.4|9
1647955200000|2022-03-22 13:20:00|2598.2|2594.2|2597.9|2593.9|2598.2|2594.2|2597.7|2593.7|2
1647955210000|2022-03-22 13:20:10|2597.7|2593.7|2597.7|2593.7|2597.7|2593.7|2597.7|2593.7|0
1647955240000|2022-03-22 13:20:40|2598|2594|2597.7|2593.7|2598.2|2594.2|2597.7|2593.7|1
1647955260000|2022-03-22 13:21:00|2597.4|2593.4|2596.4|2592.4|2597.4|2593.4|2596.4|2592.4|17
1647955280000|2022-03-22 13:21:20|2595.6|2591.6|2594.4|2590.4|2595.6|2591.6|2594.4|2590.4|16
1647955290000|2022-03-22 13:21:30|||||||||6
1647955300000|2022-03-22 13:21:40|2594.6|2590.6|2594.4|2590.4|2594.6|2590.6|2594.4|2590.4|1
1647955310000|2022-03-22 13:21:50|2594.6|2590.6|2594.4|2590.4|2594.6|2590.6|2594.4|2590.4|0
1647955320000|2022-03-22 13:22:00|2593.1|2589.1|2592.4|2588.4|2593.6|2589.6|2592.4|2588.4|21
1647955330000|2022-03-22 13:22:10|||||||||1
1647955340000|2022-03-22 13:22:20|||||||||7
1647955350000|2022-03-22 13:22:30|||||||||2
1647955360000|2022-03-22 13:22:40|||||||||5
1647955380000|2022-03-22 13:23:00|||||||||2
1647955390000|2022-03-22 13:23:10|2592.1|2588.1|2592.1|2588.1|2592.1|2588.1|2592.1|2588.1|5
1647955410000|2022-03-22 13:23:30|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|0
1647955440000|2022-03-22 13:24:00|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|5
1647955470000|2022-03-22 13:24:30|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|0
1647955480000|2022-03-22 13:24:40|||||||||1
1647955500000|2022-03-22 13:25:00|2591.6|2587.6|2591.7|2587.7|2592.4|2588.4|2591.6|2587.6|6
1647955510000|2022-03-22 13:25:10|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|0
1647955520000|2022-03-22 13:25:20|2592.4|2588.4|2592.2|2588.2|2592.4|2588.4|2592.2|2588.2|12
1647955530000|2022-03-22 13:25:30|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|0
1647955540000|2022-03-22 13:25:40|||||||||1
1647955560000|2022-03-22 13:26:00|2592.4|2588.4|2592.2|2588.2|2592.4|2588.4|2592.2|2588.2|1
1647955570000|2022-03-22 13:26:10|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|0
1647955580000|2022-03-22 13:26:20|2592.4|2588.4|2591.6|2587.6|2592.4|2588.4|2591.6|2587.6|1
1647955590000|2022-03-22 13:26:30|2591.9|2587.9|2591.4|2587.4|2591.9|2587.9|2591.4|2587.4|0
1647955600000|2022-03-22 13:26:40|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|0
1647955610000|2022-03-22 13:26:50|2590.7|2586.7|2590.7|2586.7|2591|2587|2590.7|2586.7|9
1647955620000|2022-03-22 13:27:00|2590.5|2586.5|2590.7|2586.7|2590.7|2586.7|2590.5|2586.5|5
1647955630000|2022-03-22 13:27:10|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|1
1647955640000|2022-03-22 13:27:20|2590|2586|2590|2586|2590|2586|2590|2586|3
1647955660000|2022-03-22 13:27:40|2590.4|2586.4|2591|2587|2591|2587|2590.4|2586.4|5
1647955670000|2022-03-22 13:27:50|2590.8|2586.8|2590.5|2586.5|2590.8|2586.8|2590.5|2586.5|1
1647955680000|2022-03-22 13:28:00|2590.3|2586.3|2590.3|2586.3|2590.8|2586.8|2590.3|2586.3|1
1647955690000|2022-03-22 13:28:10|2590|2586|2590|2586|2590|2586|2590|2586|0
1647955720000|2022-03-22 13:28:40|2589.7|2585.7|2590|2586|2590|2586|2589.7|2585.7|26
1647955730000|2022-03-22 13:28:50|2589.4|2585.4|2588|2584|2589.4|2585.4|2588|2584|7
1647955740000|2022-03-22 13:29:00|2587.7|2583.7|2588|2584|2588|2584|2587.7|2583.7|2
1647955750000|2022-03-22 13:29:10|2589|2585|2589|2585|2589.3|2585.3|2589|2585|10
1647955760000|2022-03-22 13:29:20|2589.6|2585.6|2590.5|2586.5|2590.5|2586.5|2589.6|2585.6|1
1647955770000|2022-03-22 13:29:30|2590.1|2586.1|2589.8|2585.8|2590.1|2586.1|2589.8|2585.8|0
1647955780000|2022-03-22 13:29:40|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|0
1647955800000|2022-03-22 13:30:00|2589.8|2585.8|2590.3|2586.3|2590.3|2586.3|2589.8|2585.8|2
1647955810000|2022-03-22 13:30:10|2590|2586|2589.8|2585.8|2590.2|2586.2|2589.8|2585.8|7
1647955830000|2022-03-22 13:30:30|2590|2586|2590|2586|2590|2586|2590|2586|0
1647955840000|2022-03-22 13:30:40|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2589|2585|5
1647955860000|2022-03-22 13:31:00|2589|2585|2589|2585|2589|2585|2589|2585|14
1647955880000|2022-03-22 13:31:20|2588|2584|2587.7|2583.7|2588|2584|2587.7|2583.7|4
1647955890000|2022-03-22 13:31:30|2587.5|2583.5|2587.3|2583.3|2587.7|2583.7|2587.3|2583.3|4
1647955920000|2022-03-22 13:32:00|2586.7|2582.7|2587|2583|2587.3|2583.3|2586.7|2582.7|12
1647955950000|2022-03-22 13:32:30|2587.7|2583.7|2587.7|2583.7|2587.7|2583.7|2587.5|2583.5|10
1647955960000|2022-03-22 13:32:40|2588.2|2584.2|2588|2584|2588.2|2584.2|2588|2584|0
1647955970000|2022-03-22 13:32:50|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|1
1647955980000|2022-03-22 13:33:00|2588|2584|2588.2|2584.2|2588.2|2584.2|2588|2584|4
1647955990000|2022-03-22 13:33:10|2588|2584|2588.2|2584.2|2588.7|2584.7|2588|2584|3
1647956000000|2022-03-22 13:33:20|2588.7|2584.7|2588|2584|2588.7|2584.7|2588|2584|1
1647956010000|2022-03-22 13:33:30|||||||||5
1647956020000|2022-03-22 13:33:40|2588.2|2584.2|2588|2584|2588.2|2584.2|2588|2584|4
1647956040000|2022-03-22 13:34:00|2587.7|2583.7|2587.3|2583.3|2587.7|2583.7|2587.3|2583.3|1
1647956050000|2022-03-22 13:34:10|2587.6|2583.6|2587.5|2583.5|2588|2584|2587.5|2583.5|1
1647956060000|2022-03-22 13:34:20|2587.9|2583.9|2588|2584|2588.5|2584.5|2587.9|2583.9|3
1647956070000|2022-03-22 13:34:30|||||||||2
1647956080000|2022-03-22 13:34:40|2587.3|2583.3|2586.7|2582.7|2587.3|2583.3|2586.5|2582.5|7
1647956090000|2022-03-22 13:34:50|2586.5|2582.5|2586.5|2582.5|2586.5|2582.5|2586.5|2582.5|1
1647956100000|2022-03-22 13:35:00|2587|2583|2587.2|2583.2|2587.2|2583.2|2587|2583|5
1647956110000|2022-03-22 13:35:10|2587.5|2583.5|2587.5|2583.5|2587.5|2583.5|2587.5|2583.5|1
1647956120000|2022-03-22 13:35:20|2587.3|2583.3|2587.5|2583.5|2587.5|2583.5|2587.3|2583.3|1
1647956130000|2022-03-22 13:35:30|2587.3|2583.3|2587|2583|2587.3|2583.3|2587|2583|0
1647956140000|2022-03-22 13:35:40|2587.4|2583.4|2589.7|2585.7|2590.2|2586.2|2587.4|2583.4|5
1647956150000|2022-03-22 13:35:50|2589.5|2585.5|2588.5|2584.5|2589.5|2585.5|2588.5|2584.5|5
1647956160000|2022-03-22 13:36:00|2592|2588|2591.2|2587.2|2592.5|2588.5|2591.2|2587.2|5
1647956170000|2022-03-22 13:36:10|2591|2587|2592.8|2588.8|2592.8|2588.8|2590.8|2586.8|21
1647956180000|2022-03-22 13:36:20|2592.2|2588.2|2592.7|2588.7|2592.7|2588.7|2592.2|2588.2|1
1647956190000|2022-03-22 13:36:30|2593|2589|2593|2589|2593|2589|2593|2589|1
1647956200000|2022-03-22 13:36:40|2592.8|2588.8|2592.7|2588.7|2592.8|2588.8|2592.7|2588.7|2
1647956210000|2022-03-22 13:36:50|2592.5|2588.5|2592.2|2588.2|2592.5|2588.5|2592.2|2588.2|4
1647956230000|2022-03-22 13:37:10|2592.5|2588.5|2592.5|2588.5|2592.5|2588.5|2592.5|2588.5|0
1647956240000|2022-03-22 13:37:20|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|1
1647956250000|2022-03-22 13:37:30|2592.7|2588.7|2592.5|2588.5|2592.7|2588.7|2592.5|2588.5|6
1647956260000|2022-03-22 13:37:40|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|0
1647956270000|2022-03-22 13:37:50|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|2592.2|2588.2|6
1647956280000|2022-03-22 13:38:00|||||||||2
1647956290000|2022-03-22 13:38:10|2595|2591|2594.7|2590.7|2595|2591|2594.7|2590.7|2
1647956300000|2022-03-22 13:38:20|2596.2|2592.2|2595.6|2591.6|2596.2|2592.2|2595.6|2591.6|12
1647956310000|2022-03-22 13:38:30|2596.2|2592.2|2595.4|2591.4|2596.7|2592.7|2595.4|2591.4|2
1647956330000|2022-03-22 13:38:50|2595|2591|2595.2|2591.2|2597.7|2593.7|2595|2591|12
1647956340000|2022-03-22 13:39:00|||||||||2
1647956360000|2022-03-22 13:39:20|||||||||1
1647956380000|2022-03-22 13:39:40|2594|2590|2594.2|2590.2|2594.5|2590.5|2594|2590|7
1647956400000|2022-03-22 13:40:00|2594|2590|2594.5|2590.5|2594.5|2590.5|2594|2590|2
1647956410000|2022-03-22 13:40:10|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|0
1647956430000|2022-03-22 13:40:30|||||||||1
1647956440000|2022-03-22 13:40:40|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|0
1647956450000|2022-03-22 13:40:50|2595|2591|2595|2591|2595|2591|2595|2591|2
1647956460000|2022-03-22 13:41:00|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|3
1647956470000|2022-03-22 13:41:10|2595.7|2591.7|2596.8|2592.8|2596.8|2592.8|2595.7|2591.7|0
1647956520000|2022-03-22 13:42:00|2596.5|2592.5|2595|2591|2596.5|2592.5|2595|2591|5
1647956570000|2022-03-22 13:42:50|2595.4|2591.4|2595.5|2591.5|2595.5|2591.5|2595.4|2591.4|4
1647956580000|2022-03-22 13:43:00|2595.2|2591.2|2595.2|2591.2|2595.7|2591.7|2595|2591|3
1647956610000|2022-03-22 13:43:30|2595|2591|2595|2591|2595.2|2591.2|2595|2591|2
1647956620000|2022-03-22 13:43:40|2595.2|2591.2|2595.7|2591.7|2595.7|2591.7|2595.2|2591.2|3
1647956630000|2022-03-22 13:43:50|2595|2591|2594.2|2590.2|2595|2591|2594.2|2590.2|6
1647956640000|2022-03-22 13:44:00|||||||||1
1647956650000|2022-03-22 13:44:10|2594.7|2590.7|2595.5|2591.5|2595.5|2591.5|2594.7|2590.7|1
1647956690000|2022-03-22 13:44:50|2595.7|2591.7|2595.5|2591.5|2595.7|2591.7|2595.5|2591.5|2
1647956700000|2022-03-22 13:45:00|2594.9|2590.9|2592.5|2588.5|2594.9|2590.9|2592.5|2588.5|9
1647956720000|2022-03-22 13:45:20|2592|2588|2591.8|2587.8|2592|2588|2591.8|2587.8|2
1647956730000|2022-03-22 13:45:30|2591.2|2587.2|2591.3|2587.3|2591.7|2587.7|2591.2|2587.2|3
1647956740000|2022-03-22 13:45:40|2590.7|2586.7|2590.5|2586.5|2590.7|2586.7|2590.5|2586.5|6
1647956750000|2022-03-22 13:45:50|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|2
1647956760000|2022-03-22 13:46:00|2590|2586|2589.5|2585.5|2590|2586|2588.8|2584.8|10
1647956800000|2022-03-22 13:46:40|2589.3|2585.3|2588.8|2584.8|2589.3|2585.3|2588.8|2584.8|4
1647956810000|2022-03-22 13:46:50|2588.5|2584.5|2591|2587|2591|2587|2588.5|2584.5|19
1647956820000|2022-03-22 13:47:00|2589.2|2585.2|2589.2|2585.2|2589.2|2585.2|2589|2585|33
1647956830000|2022-03-22 13:47:10|2589.4|2585.4|2590.7|2586.7|2590.7|2586.7|2589.4|2585.4|1
1647956850000|2022-03-22 13:47:30|2591|2587|2594.9|2590.9|2594.9|2590.9|2591|2587|48
1647956860000|2022-03-22 13:47:40|2595.2|2591.2|2595.7|2591.7|2595.7|2591.7|2595.2|2591.2|1
1647956870000|2022-03-22 13:47:50|2595.2|2591.2|2594.2|2590.2|2595.7|2591.7|2594.2|2590.2|20
1647956880000|2022-03-22 13:48:00|||||||||1
1647956890000|2022-03-22 13:48:10|||||||||1
1647956900000|2022-03-22 13:48:20|2594.7|2590.7|2594.4|2590.4|2594.7|2590.7|2594.4|2590.4|2
1647956910000|2022-03-22 13:48:30|2594.7|2590.7|2594.4|2590.4|2594.7|2590.7|2594.4|2590.4|2
1647956920000|2022-03-22 13:48:40|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|2594.2|2590.2|5
1647956930000|2022-03-22 13:48:50|2595.1|2591.1|2596|2592|2596|2592|2595.1|2591.1|3
1647956950000|2022-03-22 13:49:10|||||||||1
1647956960000|2022-03-22 13:49:20|||||||||2
1647956980000|2022-03-22 13:49:40|2596.4|2592.4|2596.7|2592.7|2596.7|2592.7|2596.4|2592.4|5
1647957000000|2022-03-22 13:50:00|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|33
1647957010000|2022-03-22 13:50:10|2595.7|2591.7|2596.2|2592.2|2596.2|2592.2|2595.7|2591.7|5
1647957020000|2022-03-22 13:50:20|2596.8|2592.8|2596.8|2592.8|2597.7|2593.7|2596.8|2592.8|16
1647957030000|2022-03-22 13:50:30|2596.2|2592.2|2597.1|2593.1|2597.1|2593.1|2596.2|2592.2|286
1647957040000|2022-03-22 13:50:40|2597.4|2593.4|2595.7|2591.7|2598.4|2594.4|2595.4|2591.4|14
1647957060000|2022-03-22 13:51:00|2595.4|2591.4|2595.7|2591.7|2595.7|2591.7|2595.4|2591.4|1
1647957090000|2022-03-22 13:51:30|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|0
1647957100000|2022-03-22 13:51:40|2595.7|2591.7|2596.1|2592.1|2596.1|2592.1|2595.7|2591.7|4
1647957110000|2022-03-22 13:51:50|2596.4|2592.4|2596.4|2592.4|2596.6|2592.6|2596.4|2592.4|6
1647957120000|2022-03-22 13:52:00|||||||||3
1647957130000|2022-03-22 13:52:10|2596.6|2592.6|2596.9|2592.9|2596.9|2592.9|2596.4|2592.4|2
1647957150000|2022-03-22 13:52:30|2595|2591|2593.9|2589.9|2595|2591|2593.9|2589.9|13
1647957160000|2022-03-22 13:52:40|2593.7|2589.7|2593.2|2589.2|2593.7|2589.7|2593.2|2589.2|2
1647957220000|2022-03-22 13:53:40|||||||||1
1647957290000|2022-03-22 13:54:50|||||||||1
1647957300000|2022-03-22 13:55:00|2593.4|2589.4|2596.4|2592.4|2596.4|2592.4|2593.4|2589.4|10
1647957320000|2022-03-22 13:55:20|2595.6|2591.6|2596.1|2592.1|2596.1|2592.1|2595.6|2591.6|19
1647957330000|2022-03-22 13:55:30|2596.7|2592.7|2596.4|2592.4|2596.7|2592.7|2596.4|2592.4|3
1647957340000|2022-03-22 13:55:40|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|6
1647957350000|2022-03-22 13:55:50|2593.4|2589.4|2593.7|2589.7|2593.7|2589.7|2593.4|2589.4|0
1647957360000|2022-03-22 13:56:00|2594.4|2590.4|2595.2|2591.2|2595.2|2591.2|2594.4|2590.4|3
1647957370000|2022-03-22 13:56:10|2595|2591|2595|2591|2595|2591|2595|2591|0
1647957390000|2022-03-22 13:56:30|2594.4|2590.4|2594.4|2590.4|2594.4|2590.4|2594.4|2590.4|0
1647957410000|2022-03-22 13:56:50|2595.9|2591.9|2596.4|2592.4|2596.7|2592.7|2595.9|2591.9|12
1647957420000|2022-03-22 13:57:00|2596.7|2592.7|2596.7|2592.7|2596.9|2592.9|2596.7|2592.7|1
1647957430000|2022-03-22 13:57:10|2596.9|2592.9|2597.9|2593.9|2597.9|2593.9|2596.9|2592.9|2
1647957440000|2022-03-22 13:57:20|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|0
1647957450000|2022-03-22 13:57:30|2597.9|2593.9|2597.4|2593.4|2597.9|2593.9|2597.4|2593.4|1
1647957460000|2022-03-22 13:57:40|2597.6|2593.6|2597.6|2593.6|2598.1|2594.1|2597.6|2593.6|22
1647957470000|2022-03-22 13:57:50|2597.4|2593.4|2597.1|2593.1|2597.4|2593.4|2596.6|2592.6|3
1647957480000|2022-03-22 13:58:00|2597.4|2593.4|2597.9|2593.9|2597.9|2593.9|2597.4|2593.4|1
1647957490000|2022-03-22 13:58:10|2597.6|2593.6|2597.2|2593.2|2597.6|2593.6|2597.2|2593.2|7
1647957500000|2022-03-22 13:58:20|2595.7|2591.7|2595.2|2591.2|2595.7|2591.7|2595.2|2591.2|12
1647957520000|2022-03-22 13:58:40|2595|2591|2594.7|2590.7|2595|2591|2594.7|2590.7|0
1647957540000|2022-03-22 13:59:00|2595|2591|2595.2|2591.2|2595.2|2591.2|2595|2591|2
1647957550000|2022-03-22 13:59:10|2595.4|2591.4|2595.7|2591.7|2595.7|2591.7|2595.4|2591.4|0
1647957580000|2022-03-22 13:59:40|||||||||1
1647957590000|2022-03-22 13:59:50|||||||||1
1647957600000|2022-03-22 14:00:00|2595.4|2591.4|2595.7|2591.7|2595.7|2591.7|2595.4|2591.4|7
1647957630000|2022-03-22 14:00:30|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|0
1647957640000|2022-03-22 14:00:40|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|8
1647957660000|2022-03-22 14:01:00|2595.4|2591.4|2595.7|2591.7|2595.7|2591.7|2595.4|2591.4|10
1647957710000|2022-03-22 14:01:50|2597|2593|2597|2593|2597|2593|2597|2593|6
1647957730000|2022-03-22 14:02:10|2596.7|2592.7|2596.4|2592.4|2596.7|2592.7|2596.4|2592.4|5
1647957740000|2022-03-22 14:02:20|||||||||1
1647957770000|2022-03-22 14:02:50|2596.7|2592.7|2596.7|2592.7|2596.7|2592.7|2596.7|2592.7|1
1647957780000|2022-03-22 14:03:00|2596.4|2592.4|2595.9|2591.9|2596.4|2592.4|2595.7|2591.7|2
1647957790000|2022-03-22 14:03:10|2595.7|2591.7|2595.9|2591.9|2595.9|2591.9|2595.7|2591.7|2
1647957830000|2022-03-22 14:03:50|2596.2|2592.2|2595.9|2591.9|2596.4|2592.4|2595.7|2591.7|2
1647957840000|2022-03-22 14:04:00|2596.2|2592.2|2595.9|2591.9|2596.4|2592.4|2595.9|2591.9|2
1647957850000|2022-03-22 14:04:10|||||||||1
1647957860000|2022-03-22 14:04:20|2595.7|2591.7|2596.2|2592.2|2596.2|2592.2|2595.7|2591.7|3
1647957870000|2022-03-22 14:04:30|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|0
1647957890000|2022-03-22 14:04:50|2596.2|2592.2|2595.7|2591.7|2596.2|2592.2|2595.7|2591.7|11
1647957900000|2022-03-22 14:05:00|||||||||1
1647957910000|2022-03-22 14:05:10|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|0
1647957920000|2022-03-22 14:05:20|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|1
1647957930000|2022-03-22 14:05:30|2596.2|2592.2|2595.7|2591.7|2596.4|2592.4|2595.4|2591.4|28
1647957960000|2022-03-22 14:06:00|2595.9|2591.9|2595.7|2591.7|2595.9|2591.9|2595.7|2591.7|1
1647957970000|2022-03-22 14:06:10|2596.2|2592.2|2596.4|2592.4|2596.7|2592.7|2596.2|2592.2|1
1647957990000|2022-03-22 14:06:30|2596.2|2592.2|2595.9|2591.9|2596.2|2592.2|2595.9|2591.9|3
1647958000000|2022-03-22 14:06:40|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|0
1647958020000|2022-03-22 14:07:00|2596.4|2592.4|2598.2|2594.2|2598.2|2594.2|2596.4|2592.4|34
1647958030000|2022-03-22 14:07:10|||||||||1
1647958070000|2022-03-22 14:07:50|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|1
1647958080000|2022-03-22 14:08:00|||||||||5
1647958090000|2022-03-22 14:08:10|||||||||1
1647958120000|2022-03-22 14:08:40|||||||||2
1647958130000|2022-03-22 14:08:50|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|1
1647958140000|2022-03-22 14:09:00|2597.7|2593.7|2597.4|2593.4|2597.7|2593.7|2597.4|2593.4|5
1647958150000|2022-03-22 14:09:10|2598.2|2594.2|2597.7|2593.7|2598.2|2594.2|2597.4|2593.4|2
1647958170000|2022-03-22 14:09:30|2597.9|2593.9|2597.7|2593.7|2598.4|2594.4|2597.7|2593.7|10
1647958200000|2022-03-22 14:10:00|||||||||1
1647958210000|2022-03-22 14:10:10|2597.2|2593.2|2596.7|2592.7|2597.4|2593.4|2596.7|2592.7|3
1647958220000|2022-03-22 14:10:20|2596.4|2592.4|2597.2|2593.2|2597.2|2593.2|2596.4|2592.4|9
1647958230000|2022-03-22 14:10:30|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|0
1647958240000|2022-03-22 14:10:40|2597.2|2593.2|2597.2|2593.2|2597.2|2593.2|2597.2|2593.2|0
1647958250000|2022-03-22 14:10:50|2596.7|2592.7|2596.7|2592.7|2596.7|2592.7|2596.7|2592.7|3
1647958260000|2022-03-22 14:11:00|2596.9|2592.9|2597.4|2593.4|2597.4|2593.4|2596.9|2592.9|1
1647958300000|2022-03-22 14:11:40|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|5
1647958320000|2022-03-22 14:12:00|||||||||16
1647958350000|2022-03-22 14:12:30|2597.7|2593.7|2597.7|2593.7|2597.7|2593.7|2597.7|2593.7|8
1647958360000|2022-03-22 14:12:40|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|0
1647958410000|2022-03-22 14:13:30|2598.2|2594.2|2598.4|2594.4|2598.4|2594.4|2598.2|2594.2|1
1647958420000|2022-03-22 14:13:40|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|0
1647958430000|2022-03-22 14:13:50|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|3
1647958450000|2022-03-22 14:14:10|2597.7|2593.7|2597.7|2593.7|2597.9|2593.9|2597.7|2593.7|0
1647958460000|2022-03-22 14:14:20|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|0
1647958480000|2022-03-22 14:14:40|2597.7|2593.7|2598.2|2594.2|2598.2|2594.2|2597.7|2593.7|2
1647958500000|2022-03-22 14:15:00|||||||||1
1647958530000|2022-03-22 14:15:30|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|2
1647958540000|2022-03-22 14:15:40|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2
1647958560000|2022-03-22 14:16:00|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|1
1647958580000|2022-03-22 14:16:20|2598.2|2594.2|2597.9|2593.9|2598.2|2594.2|2597.7|2593.7|4
1647958590000|2022-03-22 14:16:30|||||||||1
1647958600000|2022-03-22 14:16:40|2597.7|2593.7|2597.9|2593.9|2597.9|2593.9|2597.7|2593.7|3
1647958610000|2022-03-22 14:16:50|2597.7|2593.7|2597.7|2593.7|2597.7|2593.7|2597.7|2593.7|0
1647958620000|2022-03-22 14:17:00|2597.9|2593.9|2597.9|2593.9|2598.2|2594.2|2597.7|2593.7|4
1647958630000|2022-03-22 14:17:10|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2
1647958700000|2022-03-22 14:18:20|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|15
1647958720000|2022-03-22 14:18:40|||||||||1
1647958740000|2022-03-22 14:19:00|||||||||1
1647958760000|2022-03-22 14:19:20|||||||||1
1647958770000|2022-03-22 14:19:30|||||||||2
1647958780000|2022-03-22 14:19:40|2597.9|2593.9|2597.9|2593.9|2598.2|2594.2|2597.9|2593.9|9
1647958790000|2022-03-22 14:19:50|2597.7|2593.7|2597.7|2593.7|2597.9|2593.9|2597.7|2593.7|3
1647958800000|2022-03-22 14:20:00|2597.9|2593.9|2597.7|2593.7|2597.9|2593.9|2597.7|2593.7|2
1647958810000|2022-03-22 14:20:10|2597.4|2593.4|2599.2|2595.2|2599.2|2595.2|2597.4|2593.4|15
1647958820000|2022-03-22 14:20:20|2598.9|2594.9|2598.7|2594.7|2598.9|2594.9|2598.7|2594.7|6
1647958830000|2022-03-22 14:20:30|2598.4|2594.4|2598.7|2594.7|2598.7|2594.7|2598.4|2594.4|1
1647958840000|2022-03-22 14:20:40|2599.2|2595.2|2600.2|2596.2|2600.2|2596.2|2599.2|2595.2|19
1647958860000|2022-03-22 14:21:00|||||||||1
1647958870000|2022-03-22 14:21:10|2599.2|2595.2|2600.2|2596.2|2600.2|2596.2|2599.2|2595.2|29
1647958880000|2022-03-22 14:21:20|2596.7|2592.7|2595.9|2591.9|2596.7|2592.7|2595.9|2591.9|9
1647958890000|2022-03-22 14:21:30|2594.8|2590.8|2593.4|2589.4|2594.8|2590.8|2593.4|2589.4|9
1647958900000|2022-03-22 14:21:40|2593.7|2589.7|2592.4|2588.4|2593.7|2589.7|2592.4|2588.4|18
1647958910000|2022-03-22 14:21:50|2592.2|2588.2|2591.4|2587.4|2592.2|2588.2|2591.4|2587.4|8
1647958920000|2022-03-22 14:22:00|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|5
1647958930000|2022-03-22 14:22:10|2591.4|2587.4|2591.9|2587.9|2591.9|2587.9|2590.9|2586.9|30
1647958950000|2022-03-22 14:22:30|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|0
1647958960000|2022-03-22 14:22:40|2592.2|2588.2|2592.9|2588.9|2593.2|2589.2|2592.2|2588.2|3
1647958970000|2022-03-22 14:22:50|2592.7|2588.7|2590.7|2586.7|2592.7|2588.7|2590.4|2586.4|24
1647958980000|2022-03-22 14:23:00|||||||||1
1647959010000|2022-03-22 14:23:30|||||||||3
1647959020000|2022-03-22 14:23:40|||||||||1
1647959030000|2022-03-22 14:23:50|||||||||12
1647959040000|2022-03-22 14:24:00|2590.9|2586.9|2589.7|2585.7|2590.9|2586.9|2589.7|2585.7|10
1647959050000|2022-03-22 14:24:10|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|0
1647959060000|2022-03-22 14:24:20|||||||||1
1647959080000|2022-03-22 14:24:40|||||||||2
1647959100000|2022-03-22 14:25:00|2589.7|2585.7|2590.2|2586.2|2590.2|2586.2|2589.7|2585.7|2
1647959110000|2022-03-22 14:25:10|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|0
1647959150000|2022-03-22 14:25:50|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|1
1647959170000|2022-03-22 14:26:10|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|0
1647959200000|2022-03-22 14:26:40|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|0
1647959240000|2022-03-22 14:27:20|||||||||2
1647959250000|2022-03-22 14:27:30|||||||||1
1647959270000|2022-03-22 14:27:50|||||||||3
1647959280000|2022-03-22 14:28:00|||||||||3
1647959290000|2022-03-22 14:28:10|||||||||3
1647959300000|2022-03-22 14:28:20|2589.7|2585.7|2589.9|2585.9|2589.9|2585.9|2589.7|2585.7|6
1647959310000|2022-03-22 14:28:30|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|1
1647959320000|2022-03-22 14:28:40|2589.2|2585.2|2589.4|2585.4|2589.4|2585.4|2589.2|2585.2|1
1647959340000|2022-03-22 14:29:00|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|8
1647959360000|2022-03-22 14:29:20|||||||||1
1647959370000|2022-03-22 14:29:30|||||||||1
1647959380000|2022-03-22 14:29:40|2591|2587|2592.4|2588.4|2592.7|2588.7|2591|2587|6
1647959390000|2022-03-22 14:29:50|||||||||1
1647959400000|2022-03-22 14:30:00|2592.7|2588.7|2593.2|2589.2|2593.4|2589.4|2592.7|2588.7|2
1647959410000|2022-03-22 14:30:10|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|1
1647959420000|2022-03-22 14:30:20|2594|2590|2594.4|2590.4|2594.4|2590.4|2594|2590|3
1647959430000|2022-03-22 14:30:30|2594.7|2590.7|2594.4|2590.4|2594.7|2590.7|2594.4|2590.4|0
1647959440000|2022-03-22 14:30:40|2595.4|2591.4|2596.2|2592.2|2596.4|2592.4|2595.4|2591.4|9
1647959450000|2022-03-22 14:30:50|2596.4|2592.4|2595.4|2591.4|2596.4|2592.4|2595.4|2591.4|11
1647959460000|2022-03-22 14:31:00|2594.6|2590.6|2594.9|2590.9|2595.2|2591.2|2594.4|2590.4|12
1647959470000|2022-03-22 14:31:10|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|0
1647959480000|2022-03-22 14:31:20|2595.7|2591.7|2595.2|2591.2|2596.2|2592.2|2595.2|2591.2|4
1647959500000|2022-03-22 14:31:40|2596|2592|2596|2592|2596|2592|2596|2592|2
1647959520000|2022-03-22 14:32:00|2596.2|2592.2|2596.4|2592.4|2596.4|2592.4|2596.2|2592.2|4
1647959530000|2022-03-22 14:32:10|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|0
1647959540000|2022-03-22 14:32:20|||||||||3
1647959560000|2022-03-22 14:32:40|2594.2|2590.2|2595.2|2591.2|2595.2|2591.2|2594.2|2590.2|8
1647959570000|2022-03-22 14:32:50|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|9
1647959580000|2022-03-22 14:33:00|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|6
1647959590000|2022-03-22 14:33:10|2594.5|2590.5|2594.2|2590.2|2594.5|2590.5|2594.2|2590.2|2
1647959610000|2022-03-22 14:33:30|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|1
1647959620000|2022-03-22 14:33:40|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|1
1647959630000|2022-03-22 14:33:50|||||||||1
1647959640000|2022-03-22 14:34:00|2595.5|2591.5|2595.7|2591.7|2595.7|2591.7|2595.5|2591.5|31
1647959650000|2022-03-22 14:34:10|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|0
1647959660000|2022-03-22 14:34:20|2595.2|2591.2|2594.2|2590.2|2595.2|2591.2|2594.2|2590.2|7
1647959690000|2022-03-22 14:34:50|||||||||1
1647959700000|2022-03-22 14:35:00|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|0
1647959710000|2022-03-22 14:35:10|2594.2|2590.2|2593.2|2589.2|2594.2|2590.2|2593.2|2589.2|7
1647959720000|2022-03-22 14:35:20|2593.7|2589.7|2594.2|2590.2|2594.2|2590.2|2593.7|2589.7|12
1647959740000|2022-03-22 14:35:40|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|1
1647959760000|2022-03-22 14:36:00|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|22
1647959780000|2022-03-22 14:36:20|||||||||1
1647959790000|2022-03-22 14:36:30|||||||||2
1647959800000|2022-03-22 14:36:40|||||||||1
1647959830000|2022-03-22 14:37:10|||||||||3
1647959840000|2022-03-22 14:37:20|||||||||3
1647959850000|2022-03-22 14:37:30|||||||||1
1647959860000|2022-03-22 14:37:40|||||||||1
1647959870000|2022-03-22 14:37:50|2595.5|2591.5|2596.7|2592.7|2597.5|2593.5|2595.5|2591.5|7
1647959880000|2022-03-22 14:38:00|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|1
1647959890000|2022-03-22 14:38:10|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|1
1647959900000|2022-03-22 14:38:20|2596.7|2592.7|2596.7|2592.7|2596.7|2592.7|2596.7|2592.7|9
1647959910000|2022-03-22 14:38:30|2596.5|2592.5|2596.7|2592.7|2596.7|2592.7|2596.5|2592.5|3
1647959920000|2022-03-22 14:38:40|2596.5|2592.5|2596.5|2592.5|2597.2|2593.2|2596.5|2592.5|71
1647959930000|2022-03-22 14:38:50|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|11
1647959940000|2022-03-22 14:39:00|2595.6|2591.6|2595.2|2591.2|2595.6|2591.6|2595.2|2591.2|9
1647959950000|2022-03-22 14:39:10|||||||||1
1647959970000|2022-03-22 14:39:30|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|16
1647959980000|2022-03-22 14:39:40|2593.7|2589.7|2593|2589|2593.7|2589.7|2593|2589|3
1647959990000|2022-03-22 14:39:50|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|0
1647960010000|2022-03-22 14:40:10|2593.4|2589.4|2593.7|2589.7|2593.7|2589.7|2593.4|2589.4|5
1647960020000|2022-03-22 14:40:20|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|0
1647960040000|2022-03-22 14:40:40|2593.5|2589.5|2593.7|2589.7|2593.7|2589.7|2593.5|2589.5|2
1647960060000|2022-03-22 14:41:00|2594.2|2590.2|2594.5|2590.5|2594.7|2590.7|2594.2|2590.2|3
1647960070000|2022-03-22 14:41:10|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|0
1647960080000|2022-03-22 14:41:20|||||||||2
1647960100000|2022-03-22 14:41:40|2594.5|2590.5|2594.2|2590.2|2594.5|2590.5|2594.2|2590.2|2
1647960120000|2022-03-22 14:42:00|||||||||2
1647960140000|2022-03-22 14:42:20|2595.2|2591.2|2595.7|2591.7|2595.7|2591.7|2595.2|2591.2|16
1647960170000|2022-03-22 14:42:50|||||||||4
1647960180000|2022-03-22 14:43:00|2595.9|2591.9|2595.7|2591.7|2595.9|2591.9|2595.7|2591.7|1
1647960200000|2022-03-22 14:43:20|2597.5|2593.5|2597.5|2593.5|2598.2|2594.2|2597.5|2593.5|104
1647960210000|2022-03-22 14:43:30|2597|2593|2597|2593|2597|2593|2597|2593|0
1647960220000|2022-03-22 14:43:40|2596.7|2592.7|2596.7|2592.7|2596.7|2592.7|2596.7|2592.7|2
1647960230000|2022-03-22 14:43:50|||||||||4
1647960240000|2022-03-22 14:44:00|2596.9|2592.9|2597.2|2593.2|2597.2|2593.2|2596.9|2592.9|3
1647960250000|2022-03-22 14:44:10|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|0
1647960280000|2022-03-22 14:44:40|||||||||2
1647960290000|2022-03-22 14:44:50|||||||||2
1647960300000|2022-03-22 14:45:00|2597.7|2593.7|2599.7|2595.7|2599.7|2595.7|2597.7|2593.7|21
1647960310000|2022-03-22 14:45:10|2599.5|2595.5|2599.2|2595.2|2599.5|2595.5|2599.2|2595.2|3
1647960320000|2022-03-22 14:45:20|2599.7|2595.7|2600.2|2596.2|2600.2|2596.2|2599.7|2595.7|6
1647960330000|2022-03-22 14:45:30|||||||||6
1647960340000|2022-03-22 14:45:40|||||||||2
1647960360000|2022-03-22 14:46:00|2603.2|2599.2|2603.7|2599.7|2603.7|2599.7|2603.2|2599.2|11
1647960370000|2022-03-22 14:46:10|2603.5|2599.5|2602.2|2598.2|2603.5|2599.5|2602.2|2598.2|6
1647960380000|2022-03-22 14:46:20|||||||||3
1647960390000|2022-03-22 14:46:30|||||||||4
1647960400000|2022-03-22 14:46:40|||||||||1
1647960410000|2022-03-22 14:46:50|||||||||2
1647960430000|2022-03-22 14:47:10|2603.2|2599.2|2604.2|2600.2|2604.2|2600.2|2603.2|2599.2|18
1647960440000|2022-03-22 14:47:20|2604.7|2600.7|2605.2|2601.2|2605.2|2601.2|2604.7|2600.7|3
1647960450000|2022-03-22 14:47:30|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|8
1647960470000|2022-03-22 14:47:50|2604.9|2600.9|2605.2|2601.2|2605.2|2601.2|2604.9|2600.9|9
1647960480000|2022-03-22 14:48:00|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|8
1647960510000|2022-03-22 14:48:30|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|5
1647960520000|2022-03-22 14:48:40|||||||||3
1647960540000|2022-03-22 14:49:00|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|11
1647960550000|2022-03-22 14:49:10|2603.5|2599.5|2603.7|2599.7|2603.7|2599.7|2603.5|2599.5|2
1647960570000|2022-03-22 14:49:30|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|0
1647960590000|2022-03-22 14:49:50|||||||||4
1647960600000|2022-03-22 14:50:00|2602.7|2598.7|2602.2|2598.2|2602.7|2598.7|2602.2|2598.2|10
1647960630000|2022-03-22 14:50:30|2603.7|2599.7|2603.2|2599.2|2604.7|2600.7|2603.2|2599.2|18
1647960640000|2022-03-22 14:50:40|2602.5|2598.5|2602.2|2598.2|2602.5|2598.5|2602.2|2598.2|12
1647960650000|2022-03-22 14:50:50|2602.5|2598.5|2604.2|2600.2|2604.2|2600.2|2602.5|2598.5|5
1647960660000|2022-03-22 14:51:00|2604.5|2600.5|2604.2|2600.2|2604.5|2600.5|2604.2|2600.2|3
1647960690000|2022-03-22 14:51:30|2604.5|2600.5|2604.7|2600.7|2604.7|2600.7|2604.5|2600.5|5
1647960710000|2022-03-22 14:51:50|||||||||2
1647960730000|2022-03-22 14:52:10|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|5
1647960740000|2022-03-22 14:52:20|2604.2|2600.2|2603.2|2599.2|2604.2|2600.2|2603.2|2599.2|1
1647960760000|2022-03-22 14:52:40|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|7
1647960770000|2022-03-22 14:52:50|||||||||2
1647960800000|2022-03-22 14:53:20|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2
1647960820000|2022-03-22 14:53:40|||||||||4
1647960830000|2022-03-22 14:53:50|||||||||8
1647960840000|2022-03-22 14:54:00|||||||||5
1647960860000|2022-03-22 14:54:20|||||||||2
1647960880000|2022-03-22 14:54:40|||||||||3
1647960900000|2022-03-22 14:55:00|2605.2|2601.2|2606.2|2602.2|2606.2|2602.2|2605.2|2601.2|7
1647960910000|2022-03-22 14:55:10|||||||||4
1647960920000|2022-03-22 14:55:20|||||||||2
1647960930000|2022-03-22 14:55:30|||||||||2
1647960940000|2022-03-22 14:55:40|||||||||1
1647960950000|2022-03-22 14:55:50|2608.5|2604.5|2610.2|2606.2|2610.2|2606.2|2608.5|2604.5|303
1647960960000|2022-03-22 14:56:00|2609.5|2605.5|2610.2|2606.2|2610.2|2606.2|2609.5|2605.5|50
1647960970000|2022-03-22 14:56:10|||||||||3
1647960980000|2022-03-22 14:56:20|||||||||37
1647960990000|2022-03-22 14:56:30|2610|2606|2610|2606|2610|2606|2610|2606|2
1647961000000|2022-03-22 14:56:40|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|31
1647961010000|2022-03-22 14:56:50|||||||||9
1647961020000|2022-03-22 14:57:00|2609|2605|2608.2|2604.2|2609|2605|2608.2|2604.2|40
1647961030000|2022-03-22 14:57:10|||||||||1
1647961040000|2022-03-22 14:57:20|||||||||1
1647961050000|2022-03-22 14:57:30|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|18
1647961060000|2022-03-22 14:57:40|2606.9|2602.9|2606.5|2602.5|2606.9|2602.9|2606.5|2602.5|3
1647961080000|2022-03-22 14:58:00|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|4
1647961090000|2022-03-22 14:58:10|2605.7|2601.7|2605.5|2601.5|2605.7|2601.7|2605.2|2601.2|3
1647961100000|2022-03-22 14:58:20|||||||||1
1647961110000|2022-03-22 14:58:30|2605.7|2601.7|2606|2602|2606|2602|2605.7|2601.7|3
1647961120000|2022-03-22 14:58:40|||||||||1
1647961130000|2022-03-22 14:58:50|2605.5|2601.5|2605.7|2601.7|2605.7|2601.7|2605.5|2601.5|5
1647961140000|2022-03-22 14:59:00|2605.5|2601.5|2604.5|2600.5|2605.5|2601.5|2604.5|2600.5|3
1647961160000|2022-03-22 14:59:20|||||||||1
1647961170000|2022-03-22 14:59:30|2604.2|2600.2|2604.5|2600.5|2604.5|2600.5|2604.2|2600.2|6
1647961180000|2022-03-22 14:59:40|||||||||1
1647961190000|2022-03-22 14:59:50|||||||||2
1647961200000|2022-03-22 15:00:00|2605|2601|2607.2|2603.2|2607.2|2603.2|2605|2601|61
1647961210000|2022-03-22 15:00:10|2608|2604|2608|2604|2608|2604|2607.7|2603.7|2
1647961220000|2022-03-22 15:00:20|2608.5|2604.5|2609.2|2605.2|2609.2|2605.2|2608.5|2604.5|6
1647961230000|2022-03-22 15:00:30|2608.7|2604.7|2607.2|2603.2|2608.7|2604.7|2607.2|2603.2|27
1647961240000|2022-03-22 15:00:40|2607|2603|2609.7|2605.7|2609.7|2605.7|2606.7|2602.7|6
1647961250000|2022-03-22 15:00:50|2610.2|2606.2|2608.7|2604.7|2610.2|2606.2|2608.7|2604.7|29
1647961260000|2022-03-22 15:01:00|2609.2|2605.2|2610.2|2606.2|2610.2|2606.2|2609.2|2605.2|10
1647961270000|2022-03-22 15:01:10|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|2610|2606|10
1647961290000|2022-03-22 15:01:30|||||||||8
1647961300000|2022-03-22 15:01:40|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|14
1647961310000|2022-03-22 15:01:50|2609.4|2605.4|2610.2|2606.2|2610.5|2606.5|2609.4|2605.4|46
1647961320000|2022-03-22 15:02:00|||||||||42
1647961330000|2022-03-22 15:02:10|||||||||6
1647961340000|2022-03-22 15:02:20|||||||||1
1647961350000|2022-03-22 15:02:30|||||||||1
1647961360000|2022-03-22 15:02:40|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|17
1647961370000|2022-03-22 15:02:50|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|6
1647961380000|2022-03-22 15:03:00|||||||||11
1647961390000|2022-03-22 15:03:10|||||||||7
1647961400000|2022-03-22 15:03:20|2610.2|2606.2|2611|2607|2611|2607|2610.2|2606.2|17
1647961410000|2022-03-22 15:03:30|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|33
1647961420000|2022-03-22 15:03:40|2610.5|2606.5|2611.2|2607.2|2611.2|2607.2|2610.5|2606.5|27
1647961430000|2022-03-22 15:03:50|2611|2607|2611|2607|2611|2607|2611|2607|8
1647961440000|2022-03-22 15:04:00|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|0
1647961450000|2022-03-22 15:04:10|||||||||2
1647961460000|2022-03-22 15:04:20|2610.5|2606.5|2611.2|2607.2|2611.2|2607.2|2610.2|2606.2|9
1647961500000|2022-03-22 15:05:00|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|6
1647961510000|2022-03-22 15:05:10|||||||||7
1647961520000|2022-03-22 15:05:20|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|5
1647961540000|2022-03-22 15:05:40|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|0
1647961550000|2022-03-22 15:05:50|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|13
1647961560000|2022-03-22 15:06:00|2608.2|2604.2|2607.8|2603.8|2608.2|2604.2|2607.5|2603.5|6
1647961570000|2022-03-22 15:06:10|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|0
1647961580000|2022-03-22 15:06:20|||||||||1
1647961590000|2022-03-22 15:06:30|2605.8|2601.8|2605|2601|2605.8|2601.8|2605|2601|2
1647961600000|2022-03-22 15:06:40|2605.3|2601.3|2605|2601|2605.3|2601.3|2605|2601|2
1647961610000|2022-03-22 15:06:50|2604.5|2600.5|2603.5|2599.5|2604.5|2600.5|2602.5|2598.5|19
1647961620000|2022-03-22 15:07:00|2602.3|2598.3|2601.8|2597.8|2602.8|2598.8|2601.8|2597.8|69
1647961630000|2022-03-22 15:07:10|||||||||13
1647961640000|2022-03-22 15:07:20|||||||||2
1647961660000|2022-03-22 15:07:40|2602|2598|2602.3|2598.3|2602.3|2598.3|2602|2598|4
1647961680000|2022-03-22 15:08:00|2602|2598|2602|2598|2602|2598|2602|2598|1
1647961700000|2022-03-22 15:08:20|2601.2|2597.2|2600.8|2596.8|2601.2|2597.2|2600.8|2596.8|4
1647961710000|2022-03-22 15:08:30|||||||||1
1647961730000|2022-03-22 15:08:50|||||||||1
1647961740000|2022-03-22 15:09:00|2601|2597|2602.8|2598.8|2602.8|2598.8|2601|2597|1
1647961760000|2022-03-22 15:09:20|2603.3|2599.3|2603|2599|2603.3|2599.3|2603|2599|2
1647961770000|2022-03-22 15:09:30|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|0
1647961780000|2022-03-22 15:09:40|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|5
1647961810000|2022-03-22 15:10:10|||||||||8
1647961830000|2022-03-22 15:10:30|2601.3|2597.3|2601.8|2597.8|2601.8|2597.8|2601.3|2597.3|1
1647961870000|2022-03-22 15:11:10|||||||||1
1647961880000|2022-03-22 15:11:20|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|36
1647961890000|2022-03-22 15:11:30|2603|2599|2602.8|2598.8|2603|2599|2602.8|2598.8|2
1647961900000|2022-03-22 15:11:40|2601.8|2597.8|2601.5|2597.5|2601.8|2597.8|2601.5|2597.5|5
1647961910000|2022-03-22 15:11:50|2600.7|2596.7|2600|2596|2600.7|2596.7|2600|2596|9
1647961920000|2022-03-22 15:12:00|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|1
1647961930000|2022-03-22 15:12:10|2600|2596|2599|2595|2600|2596|2599|2595|6
1647961960000|2022-03-22 15:12:40|2598.8|2594.8|2599.3|2595.3|2599.3|2595.3|2598.8|2594.8|3
1647961970000|2022-03-22 15:12:50|2599.5|2595.5|2597.8|2593.8|2600|2596|2597.5|2593.5|11
1647961980000|2022-03-22 15:13:00|2597.3|2593.3|2597.3|2593.3|2597.3|2593.3|2597.3|2593.3|1
1647961990000|2022-03-22 15:13:10|2597.5|2593.5|2600.3|2596.3|2600.3|2596.3|2597.5|2593.5|1
1647962010000|2022-03-22 15:13:30|2600.5|2596.5|2600|2596|2600.5|2596.5|2600|2596|0
1647962040000|2022-03-22 15:14:00|2601|2597|2600.3|2596.3|2601|2597|2600.3|2596.3|7
1647962060000|2022-03-22 15:14:20|2601|2597|2600.3|2596.3|2601|2597|2600.3|2596.3|0
1647962070000|2022-03-22 15:14:30|2600.8|2596.8|2601|2597|2601|2597|2600.8|2596.8|0
1647962140000|2022-03-22 15:15:40|2600|2596|2601|2597|2601|2597|2600|2596|8
1647962160000|2022-03-22 15:16:00|2600|2596|2597.5|2593.5|2600|2596|2597|2593|11
1647962170000|2022-03-22 15:16:10|2598|2594|2598|2594|2598|2594|2598|2594|0
1647962180000|2022-03-22 15:16:20|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|3
1647962190000|2022-03-22 15:16:30|2597.3|2593.3|2597|2593|2597.3|2593.3|2597|2593|0
1647962200000|2022-03-22 15:16:40|2597.3|2593.3|2597.3|2593.3|2597.3|2593.3|2597.3|2593.3|5
1647962210000|2022-03-22 15:16:50|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|1
1647962220000|2022-03-22 15:17:00|2596|2592|2598.3|2594.3|2598.5|2594.5|2595.8|2591.8|12
1647962230000|2022-03-22 15:17:10|2598|2594|2598.5|2594.5|2598.5|2594.5|2598|2594|2
1647962240000|2022-03-22 15:17:20|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|1
1647962250000|2022-03-22 15:17:30|2599.3|2595.3|2599|2595|2599.3|2595.3|2599|2595|0
1647962260000|2022-03-22 15:17:40|||||||||2
1647962270000|2022-03-22 15:17:50|2598.3|2594.3|2599|2595|2599|2595|2598.3|2594.3|7
1647962290000|2022-03-22 15:18:10|2598.6|2594.6|2598|2594|2598.6|2594.6|2598|2594|6
1647962310000|2022-03-22 15:18:30|2597.8|2593.8|2597.3|2593.3|2597.8|2593.8|2597.3|2593.3|1
1647962320000|2022-03-22 15:18:40|2597|2593|2597.3|2593.3|2597.3|2593.3|2597|2593|0
1647962330000|2022-03-22 15:18:50|2596|2592|2596|2592|2596|2592|2596|2592|4
1647962340000|2022-03-22 15:19:00|||||||||1
1647962380000|2022-03-22 15:19:40|2595.8|2591.8|2595.3|2591.3|2595.8|2591.8|2595.3|2591.3|7
1647962410000|2022-03-22 15:20:10|2596|2592|2596|2592|2596|2592|2596|2592|1
1647962420000|2022-03-22 15:20:20|2596.3|2592.3|2596.8|2592.8|2596.8|2592.8|2596.3|2592.3|1
1647962440000|2022-03-22 15:20:40|2597.2|2593.2|2598|2594|2598|2594|2597.2|2593.2|2
1647962450000|2022-03-22 15:20:50|2598.3|2594.3|2598|2594|2599.3|2595.3|2598|2594|9
1647962460000|2022-03-22 15:21:00|2598.3|2594.3|2598.3|2594.3|2598.3|2594.3|2598.3|2594.3|3
1647962470000|2022-03-22 15:21:10|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|0
1647962480000|2022-03-22 15:21:20|2599|2595|2600|2596|2600|2596|2599|2595|0
1647962490000|2022-03-22 15:21:30|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|2
1647962500000|2022-03-22 15:21:40|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|0
1647962510000|2022-03-22 15:21:50|2600.8|2596.8|2600|2596|2601.3|2597.3|2600|2596|4
1647962520000|2022-03-22 15:22:00|2600.8|2596.8|2600.3|2596.3|2601.3|2597.3|2600.3|2596.3|2
1647962530000|2022-03-22 15:22:10|2600|2596|2600|2596|2600|2596|2600|2596|0
1647962540000|2022-03-22 15:22:20|2600.3|2596.3|2601.3|2597.3|2601.5|2597.5|2600|2596|2
1647962550000|2022-03-22 15:22:30|2601.5|2597.5|2605|2601|2605|2601|2601.5|2597.5|53
1647962560000|2022-03-22 15:22:40|2604|2600|2605.8|2601.8|2605.8|2601.8|2602.8|2598.8|38
1647962570000|2022-03-22 15:22:50|2605.3|2601.3|2606.8|2602.8|2607|2603|2605.3|2601.3|22
1647962580000|2022-03-22 15:23:00|2607|2603|2607.8|2603.8|2607.8|2603.8|2606.8|2602.8|7
1647962590000|2022-03-22 15:23:10|2607.5|2603.5|2607.3|2603.3|2607.5|2603.5|2606.8|2602.8|6
1647962600000|2022-03-22 15:23:20|2607.5|2603.5|2608.3|2604.3|2608.3|2604.3|2607.5|2603.5|3
1647962610000|2022-03-22 15:23:30|2608|2604|2607.8|2603.8|2608|2604|2607.8|2603.8|1
1647962620000|2022-03-22 15:23:40|2608|2604|2609.8|2605.8|2609.8|2605.8|2608|2604|9
1647962630000|2022-03-22 15:23:50|2610.3|2606.3|2610.3|2606.3|2611|2607|2610.3|2606.3|16
1647962640000|2022-03-22 15:24:00|2609.8|2605.8|2609.5|2605.5|2609.8|2605.8|2609|2605|7
1647962650000|2022-03-22 15:24:10|2609.8|2605.8|2610|2606|2610|2606|2609.8|2605.8|0
1647962660000|2022-03-22 15:24:20|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|2609.3|2605.3|2
1647962670000|2022-03-22 15:24:30|2609.2|2605.2|2608.8|2604.8|2609.2|2605.2|2608.8|2604.8|5
1647962680000|2022-03-22 15:24:40|||||||||1
1647962690000|2022-03-22 15:24:50|||||||||4
1647962700000|2022-03-22 15:25:00|2609.3|2605.3|2609.8|2605.8|2609.8|2605.8|2609.3|2605.3|15
1647962710000|2022-03-22 15:25:10|2609.2|2605.2|2609.5|2605.5|2609.8|2605.8|2609|2605|38
1647962720000|2022-03-22 15:25:20|2609.8|2605.8|2609.3|2605.3|2609.8|2605.8|2609.3|2605.3|2
1647962740000|2022-03-22 15:25:40|2609.5|2605.5|2609.3|2605.3|2609.8|2605.8|2608.3|2604.3|10
1647962750000|2022-03-22 15:25:50|2609|2605|2609|2605|2609|2605|2609|2605|0
1647962760000|2022-03-22 15:26:00|2608.8|2604.8|2608.3|2604.3|2608.8|2604.8|2608.3|2604.3|4
1647962790000|2022-03-22 15:26:30|||||||||1
1647962810000|2022-03-22 15:26:50|2608|2604|2608|2604|2608|2604|2608|2604|0
1647962820000|2022-03-22 15:27:00|2607.3|2603.3|2606|2602|2607.3|2603.3|2606|2602|5
1647962830000|2022-03-22 15:27:10|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|2
1647962850000|2022-03-22 15:27:30|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|0
1647962870000|2022-03-22 15:27:50|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|1
1647962880000|2022-03-22 15:28:00|2606|2602|2606.3|2602.3|2606.3|2602.3|2606|2602|1
1647962890000|2022-03-22 15:28:10|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|27
1647962900000|2022-03-22 15:28:20|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|7
1647962910000|2022-03-22 15:28:30|2601.8|2597.8|2602.8|2598.8|2602.8|2598.8|2601.8|2597.8|4
1647962920000|2022-03-22 15:28:40|2602.3|2598.3|2601.8|2597.8|2602.3|2598.3|2601.8|2597.8|3
1647962930000|2022-03-22 15:28:50|2602.2|2598.2|2602.8|2598.8|2602.8|2598.8|2602.2|2598.2|11
1647962940000|2022-03-22 15:29:00|2603|2599|2604|2600|2604|2600|2603|2599|0
1647962950000|2022-03-22 15:29:10|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.3|2599.3|1
1647962980000|2022-03-22 15:29:40|2603.8|2599.8|2604|2600|2604|2600|2603.8|2599.8|0
1647962990000|2022-03-22 15:29:50|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2
1647963000000|2022-03-22 15:30:00|2605|2601|2604.8|2600.8|2605|2601|2604.8|2600.8|1
1647963010000|2022-03-22 15:30:10|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|4
1647963020000|2022-03-22 15:30:20|2604.8|2600.8|2604|2600|2604.8|2600.8|2604|2600|2
1647963040000|2022-03-22 15:30:40|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|0
1647963060000|2022-03-22 15:31:00|2605.1|2601.1|2603.3|2599.3|2605.8|2601.8|2603.3|2599.3|9
1647963070000|2022-03-22 15:31:10|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|1
1647963090000|2022-03-22 15:31:30|2602.8|2598.8|2602.1|2598.1|2602.8|2598.8|2602.1|2598.1|3
1647963100000|2022-03-22 15:31:40|2601.8|2597.8|2600.8|2596.8|2601.8|2597.8|2600.8|2596.8|1
1647963110000|2022-03-22 15:31:50|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|1
1647963120000|2022-03-22 15:32:00|2601.3|2597.3|2601.3|2597.3|2601.8|2597.8|2600.8|2596.8|11
1647963130000|2022-03-22 15:32:10|2601.1|2597.1|2601.3|2597.3|2601.3|2597.3|2601.1|2597.1|7
1647963140000|2022-03-22 15:32:20|||||||||4
1647963150000|2022-03-22 15:32:30|2601.1|2597.1|2601.3|2597.3|2601.3|2597.3|2601.1|2597.1|2
1647963160000|2022-03-22 15:32:40|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2
1647963180000|2022-03-22 15:33:00|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|1
1647963200000|2022-03-22 15:33:20|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|0
1647963210000|2022-03-22 15:33:30|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|5
1647963220000|2022-03-22 15:33:40|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|0
1647963230000|2022-03-22 15:33:50|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|4
1647963240000|2022-03-22 15:34:00|2602.1|2598.1|2602.1|2598.1|2603.8|2599.8|2602.1|2598.1|15
1647963250000|2022-03-22 15:34:10|2601.5|2597.5|2600.1|2596.1|2601.5|2597.5|2600.1|2596.1|5
1647963260000|2022-03-22 15:34:20|2599.3|2595.3|2600.1|2596.1|2600.1|2596.1|2599.1|2595.1|5
1647963270000|2022-03-22 15:34:30|2601.1|2597.1|2601.3|2597.3|2601.5|2597.5|2601.1|2597.1|3
1647963280000|2022-03-22 15:34:40|||||||||2
1647963290000|2022-03-22 15:34:50|2601.1|2597.1|2601.3|2597.3|2601.3|2597.3|2601.1|2597.1|0
1647963300000|2022-03-22 15:35:00|2601.5|2597.5|2601.8|2597.8|2601.8|2597.8|2601.5|2597.5|1
1647963330000|2022-03-22 15:35:30|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|6
1647963340000|2022-03-22 15:35:40|2601.1|2597.1|2600.8|2596.8|2601.1|2597.1|2600.8|2596.8|2
1647963350000|2022-03-22 15:35:50|||||||||1
1647963390000|2022-03-22 15:36:30|||||||||1
1647963410000|2022-03-22 15:36:50|2602.8|2598.8|2602.6|2598.6|2602.8|2598.8|2602.1|2598.1|12
1647963420000|2022-03-22 15:37:00|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|0
1647963450000|2022-03-22 15:37:30|||||||||1
1647963460000|2022-03-22 15:37:40|2603.3|2599.3|2603.3|2599.3|2603.8|2599.8|2603.3|2599.3|2
1647963480000|2022-03-22 15:38:00|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|0
1647963490000|2022-03-22 15:38:10|2603.8|2599.8|2603.3|2599.3|2603.8|2599.8|2603.3|2599.3|21
1647963510000|2022-03-22 15:38:30|||||||||1
1647963520000|2022-03-22 15:38:40|2602.3|2598.3|2600.1|2596.1|2602.8|2598.8|2600.1|2596.1|26
1647963530000|2022-03-22 15:38:50|2599.8|2595.8|2600.1|2596.1|2600.8|2596.8|2599.8|2595.8|6
1647963540000|2022-03-22 15:39:00|2599.8|2595.8|2600.3|2596.3|2601.1|2597.1|2599.8|2595.8|0
1647963550000|2022-03-22 15:39:10|2600.5|2596.5|2602.3|2598.3|2602.3|2598.3|2600.5|2596.5|9
1647963560000|2022-03-22 15:39:20|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|1
1647963570000|2022-03-22 15:39:30|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|0
1647963580000|2022-03-22 15:39:40|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|0
1647963610000|2022-03-22 15:40:10|2601.3|2597.3|2601.8|2597.8|2601.8|2597.8|2601.3|2597.3|1
1647963620000|2022-03-22 15:40:20|2601.1|2597.1|2601.3|2597.3|2601.3|2597.3|2600.3|2596.3|1
1647963650000|2022-03-22 15:40:50|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2
1647963660000|2022-03-22 15:41:00|2602|2598|2602|2598|2602|2598|2602|2598|2
1647963670000|2022-03-22 15:41:10|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|0
1647963680000|2022-03-22 15:41:20|2602.5|2598.5|2603.1|2599.1|2603.1|2599.1|2602.5|2598.5|1
1647963690000|2022-03-22 15:41:30|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|1
1647963700000|2022-03-22 15:41:40|2603.1|2599.1|2602.3|2598.3|2603.1|2599.1|2601.8|2597.8|10
1647963720000|2022-03-22 15:42:00|2603.1|2599.1|2602.3|2598.3|2603.1|2599.1|2602.3|2598.3|8
1647963730000|2022-03-22 15:42:10|2602.1|2598.1|2601.6|2597.6|2602.1|2598.1|2601.6|2597.6|2
1647963740000|2022-03-22 15:42:20|2601.1|2597.1|2600.3|2596.3|2601.1|2597.1|2600.3|2596.3|1
1647963760000|2022-03-22 15:42:40|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|1
1647963780000|2022-03-22 15:43:00|2602.1|2598.1|2600.6|2596.6|2602.3|2598.3|2600.6|2596.6|3
1647963800000|2022-03-22 15:43:20|2600.1|2596.1|2600.3|2596.3|2600.3|2596.3|2600.1|2596.1|0
1647963820000|2022-03-22 15:43:40|2600.6|2596.6|2600.6|2596.6|2600.6|2596.6|2600.6|2596.6|0
1647963830000|2022-03-22 15:43:50|2600.8|2596.8|2602.3|2598.3|2602.3|2598.3|2600.8|2596.8|1
1647963860000|2022-03-22 15:44:20|||||||||1
1647963880000|2022-03-22 15:44:40|2603.1|2599.1|2603.8|2599.8|2603.8|2599.8|2603.1|2599.1|3
1647963920000|2022-03-22 15:45:20|2603.5|2599.5|2602.8|2598.8|2603.5|2599.5|2602.8|2598.8|1
1647963930000|2022-03-22 15:45:30|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|0
1647963940000|2022-03-22 15:45:40|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|0
1647963950000|2022-03-22 15:45:50|2602.8|2598.8|2603|2599|2603|2599|2602.6|2598.6|2
1647963960000|2022-03-22 15:46:00|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|0
1647963970000|2022-03-22 15:46:10|2603|2599|2603.8|2599.8|2603.8|2599.8|2602.8|2598.8|6
1647963990000|2022-03-22 15:46:30|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|3
1647964010000|2022-03-22 15:46:50|2603.5|2599.5|2603.8|2599.8|2603.8|2599.8|2603.5|2599.5|0
1647964030000|2022-03-22 15:47:10|||||||||3
1647964040000|2022-03-22 15:47:20|2605.3|2601.3|2606.1|2602.1|2606.1|2602.1|2605.1|2601.1|4
1647964050000|2022-03-22 15:47:30|2605.6|2601.6|2604.3|2600.3|2605.6|2601.6|2604.1|2600.1|24
1647964070000|2022-03-22 15:47:50|2605.1|2601.1|2604.8|2600.8|2605.1|2601.1|2604.8|2600.8|0
1647964080000|2022-03-22 15:48:00|2605.1|2601.1|2604.1|2600.1|2605.3|2601.3|2604.1|2600.1|9
1647964090000|2022-03-22 15:48:10|||||||||3
1647964110000|2022-03-22 15:48:30|2603.5|2599.5|2603.1|2599.1|2603.5|2599.5|2603.1|2599.1|1
1647964120000|2022-03-22 15:48:40|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|1
1647964140000|2022-03-22 15:49:00|2603.1|2599.1|2602.6|2598.6|2603.8|2599.8|2602.6|2598.6|17
1647964150000|2022-03-22 15:49:10|2603.1|2599.1|2602.3|2598.3|2603.1|2599.1|2602.3|2598.3|1
1647964170000|2022-03-22 15:49:30|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|0
1647964180000|2022-03-22 15:49:40|2602.8|2598.8|2602.6|2598.6|2602.8|2598.8|2602.6|2598.6|0
1647964190000|2022-03-22 15:49:50|2602.1|2598.1|2602.6|2598.6|2602.6|2598.6|2602.1|2598.1|18
1647964200000|2022-03-22 15:50:00|2602.8|2598.8|2602.6|2598.6|2602.8|2598.8|2602.1|2598.1|1
1647964210000|2022-03-22 15:50:10|2602.8|2598.8|2603.6|2599.6|2604.1|2600.1|2602.8|2598.8|4
1647964220000|2022-03-22 15:50:20|2603.8|2599.8|2604.1|2600.1|2604.1|2600.1|2603.6|2599.6|0
1647964230000|2022-03-22 15:50:30|2604.3|2600.3|2603.3|2599.3|2604.3|2600.3|2603.3|2599.3|2
1647964240000|2022-03-22 15:50:40|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.3|2598.3|2
1647964250000|2022-03-22 15:50:50|2602.1|2598.1|2600.6|2596.6|2602.1|2598.1|2600.3|2596.3|3
1647964260000|2022-03-22 15:51:00|2600.8|2596.8|2600.6|2596.6|2600.8|2596.8|2600.3|2596.3|0
1647964270000|2022-03-22 15:51:10|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|0
1647964320000|2022-03-22 15:52:00|2600.3|2596.3|2600.3|2596.3|2600.3|2596.3|2600.3|2596.3|2
1647964330000|2022-03-22 15:52:10|2601.1|2597.1|2600.8|2596.8|2601.1|2597.1|2600.8|2596.8|2
1647964340000|2022-03-22 15:52:20|||||||||1
1647964360000|2022-03-22 15:52:40|2600.6|2596.6|2599.8|2595.8|2600.6|2596.6|2599.8|2595.8|4
1647964370000|2022-03-22 15:52:50|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|3
1647964380000|2022-03-22 15:53:00|2599.8|2595.8|2600.1|2596.1|2600.3|2596.3|2599.8|2595.8|0
1647964390000|2022-03-22 15:53:10|2600.3|2596.3|2600.6|2596.6|2600.8|2596.8|2600.3|2596.3|1
1647964490000|2022-03-22 15:54:50|||||||||2
1647964500000|2022-03-22 15:55:00|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2600.8|2596.8|4
1647964520000|2022-03-22 15:55:20|2601.6|2597.6|2602.1|2598.1|2602.1|2598.1|2601.6|2597.6|4
1647964530000|2022-03-22 15:55:30|2602.3|2598.3|2600.8|2596.8|2602.3|2598.3|2600.8|2596.8|59
1647964540000|2022-03-22 15:55:40|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2600.8|2596.8|0
1647964560000|2022-03-22 15:56:00|2601.3|2597.3|2599.1|2595.1|2601.3|2597.3|2598.3|2594.3|12
1647964570000|2022-03-22 15:56:10|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|0
1647964600000|2022-03-22 15:56:40|2599.3|2595.3|2598.8|2594.8|2600.3|2596.3|2598.8|2594.8|4
1647964610000|2022-03-22 15:56:50|2599.1|2595.1|2598.1|2594.1|2599.3|2595.3|2597.8|2593.8|9
1647964620000|2022-03-22 15:57:00|2598.3|2594.3|2598.6|2594.6|2599.1|2595.1|2598.3|2594.3|22
1647964630000|2022-03-22 15:57:10|2597.4|2593.4|2597.6|2593.6|2597.6|2593.6|2597.1|2593.1|9
1647964640000|2022-03-22 15:57:20|2597.4|2593.4|2598.6|2594.6|2598.6|2594.6|2597.4|2593.4|6
1647964650000|2022-03-22 15:57:30|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|0
1647964660000|2022-03-22 15:57:40|2598.6|2594.6|2598.6|2594.6|2598.6|2594.6|2598.6|2594.6|2
1647964680000|2022-03-22 15:58:00|||||||||1
1647964690000|2022-03-22 15:58:10|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|9
1647964700000|2022-03-22 15:58:20|2597.6|2593.6|2597.4|2593.4|2597.6|2593.6|2597.4|2593.4|1
1647964710000|2022-03-22 15:58:30|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|0
1647964730000|2022-03-22 15:58:50|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|2596.6|2592.6|1
1647964740000|2022-03-22 15:59:00|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|0
1647964750000|2022-03-22 15:59:10|2597.2|2593.2|2596.6|2592.6|2597.2|2593.2|2596.6|2592.6|1
1647964760000|2022-03-22 15:59:20|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|0
1647964770000|2022-03-22 15:59:30|2597.4|2593.4|2597.6|2593.6|2597.6|2593.6|2597.4|2593.4|0
1647964790000|2022-03-22 15:59:50|||||||||2
1647964800000|2022-03-22 16:00:00|2596.6|2592.6|2595.9|2591.9|2596.6|2592.6|2595.9|2591.9|8
1647964820000|2022-03-22 16:00:20|||||||||2
1647964830000|2022-03-22 16:00:30|||||||||2
1647964840000|2022-03-22 16:00:40|2595.6|2591.6|2596.4|2592.4|2596.4|2592.4|2595.6|2591.6|4
1647964850000|2022-03-22 16:00:50|2596.6|2592.6|2595.4|2591.4|2596.6|2592.6|2595.4|2591.4|2
1647964860000|2022-03-22 16:01:00|2594.9|2590.9|2595.4|2591.4|2595.4|2591.4|2594.9|2590.9|2
1647964880000|2022-03-22 16:01:20|2595.6|2591.6|2595.6|2591.6|2595.6|2591.6|2595.6|2591.6|1
1647964890000|2022-03-22 16:01:30|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|2
1647964900000|2022-03-22 16:01:40|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|2595.9|2591.9|2
1647964910000|2022-03-22 16:01:50|2595.9|2591.9|2595.4|2591.4|2595.9|2591.9|2595.4|2591.4|13
1647964920000|2022-03-22 16:02:00|2595.2|2591.2|2593.6|2589.6|2595.2|2591.2|2593.6|2589.6|9
1647964930000|2022-03-22 16:02:10|2593.4|2589.4|2594.6|2590.6|2594.6|2590.6|2593.4|2589.4|3
1647964940000|2022-03-22 16:02:20|2593.4|2589.4|2593.9|2589.9|2593.9|2589.9|2593.4|2589.4|4
1647964950000|2022-03-22 16:02:30|2593.4|2589.4|2593.4|2589.4|2593.9|2589.9|2593.4|2589.4|3
1647964960000|2022-03-22 16:02:40|||||||||4
1647964970000|2022-03-22 16:02:50|||||||||1
1647964990000|2022-03-22 16:03:10|||||||||2
1647965000000|2022-03-22 16:03:20|2593.6|2589.6|2593.6|2589.6|2593.9|2589.9|2593.6|2589.6|5
1647965010000|2022-03-22 16:03:30|2593.9|2589.9|2593.6|2589.6|2593.9|2589.9|2593.1|2589.1|1
1647965040000|2022-03-22 16:04:00|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|7
1647965050000|2022-03-22 16:04:10|2595.9|2591.9|2595.1|2591.1|2595.9|2591.9|2594.9|2590.9|3
1647965060000|2022-03-22 16:04:20|2595.6|2591.6|2595.9|2591.9|2595.9|2591.9|2595.6|2591.6|2
1647965070000|2022-03-22 16:04:30|||||||||1
1647965080000|2022-03-22 16:04:40|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|0
1647965100000|2022-03-22 16:05:00|2596.4|2592.4|2596.6|2592.6|2596.6|2592.6|2595.9|2591.9|1
1647965110000|2022-03-22 16:05:10|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|0
1647965130000|2022-03-22 16:05:30|2596.6|2592.6|2596.9|2592.9|2596.9|2592.9|2596.4|2592.4|2
1647965140000|2022-03-22 16:05:40|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|0
1647965150000|2022-03-22 16:05:50|2597.6|2593.6|2597.9|2593.9|2597.9|2593.9|2597.6|2593.6|2
1647965160000|2022-03-22 16:06:00|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|0
1647965170000|2022-03-22 16:06:10|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|0
1647965190000|2022-03-22 16:06:30|||||||||1
1647965220000|2022-03-22 16:07:00|2596.6|2592.6|2596.9|2592.9|2596.9|2592.9|2596.6|2592.6|2
1647965230000|2022-03-22 16:07:10|2596.6|2592.6|2597.4|2593.4|2597.4|2593.4|2596.6|2592.6|1
1647965260000|2022-03-22 16:07:40|2597.2|2593.2|2597.9|2593.9|2598.6|2594.6|2596.6|2592.6|104
1647965280000|2022-03-22 16:08:00|2597.6|2593.6|2597.6|2593.6|2597.9|2593.9|2597.6|2593.6|0
1647965290000|2022-03-22 16:08:10|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|0
1647965300000|2022-03-22 16:08:20|2598.6|2594.6|2598.6|2594.6|2598.6|2594.6|2598.6|2594.6|0
1647965320000|2022-03-22 16:08:40|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|0
1647965340000|2022-03-22 16:09:00|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|1
1647965350000|2022-03-22 16:09:10|2597.9|2593.9|2597.6|2593.6|2597.9|2593.9|2597.6|2593.6|0
1647965380000|2022-03-22 16:09:40|2598.4|2594.4|2597.9|2593.9|2598.4|2594.4|2597.6|2593.6|1
1647965400000|2022-03-22 16:10:00|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|0
1647965410000|2022-03-22 16:10:10|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|0
1647965420000|2022-03-22 16:10:20|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|0
1647965450000|2022-03-22 16:10:50|||||||||1
1647965500000|2022-03-22 16:11:40|2598.4|2594.4|2598.1|2594.1|2598.4|2594.4|2598.1|2594.1|2
1647965510000|2022-03-22 16:11:50|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|0
1647965520000|2022-03-22 16:12:00|||||||||4
1647965550000|2022-03-22 16:12:30|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|4
1647965580000|2022-03-22 16:13:00|2598.1|2594.1|2598.4|2594.4|2598.4|2594.4|2598.1|2594.1|0
1647965640000|2022-03-22 16:14:00|||||||||1
1647965650000|2022-03-22 16:14:10|||||||||3
1647965670000|2022-03-22 16:14:30|2597.4|2593.4|2596.9|2592.9|2597.4|2593.4|2596.9|2592.9|14
1647965680000|2022-03-22 16:14:40|2597.1|2593.1|2596.9|2592.9|2597.1|2593.1|2596.9|2592.9|1
1647965800000|2022-03-22 16:16:40|2597.1|2593.1|2596.9|2592.9|2597.1|2593.1|2596.9|2592.9|4
1647965810000|2022-03-22 16:16:50|2597.1|2593.1|2596.4|2592.4|2597.1|2593.1|2596.4|2592.4|2
1647965820000|2022-03-22 16:17:00|2596.6|2592.6|2596.9|2592.9|2596.9|2592.9|2596.6|2592.6|1
1647965850000|2022-03-22 16:17:30|2596.6|2592.6|2597.4|2593.4|2597.4|2593.4|2596.6|2592.6|0
1647965860000|2022-03-22 16:17:40|2597.9|2593.9|2597.6|2593.6|2598.1|2594.1|2597.1|2593.1|4
1647965870000|2022-03-22 16:17:50|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|0
1647965880000|2022-03-22 16:18:00|2596.8|2592.8|2596.4|2592.4|2596.8|2592.8|2596.4|2592.4|1
1647965900000|2022-03-22 16:18:20|2596.6|2592.6|2596.9|2592.9|2596.9|2592.9|2596.6|2592.6|1
1647965940000|2022-03-22 16:19:00|||||||||4
1647966000000|2022-03-22 16:20:00|2596.4|2592.4|2596.4|2592.4|2596.6|2592.6|2596.4|2592.4|0
1647966010000|2022-03-22 16:20:10|||||||||1
1647966050000|2022-03-22 16:20:50|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|26
1647966060000|2022-03-22 16:21:00|2594.1|2590.1|2594.4|2590.4|2594.4|2590.4|2593.4|2589.4|6
1647966070000|2022-03-22 16:21:10|2595.4|2591.4|2594.6|2590.6|2595.4|2591.4|2594.1|2590.1|6
1647966090000|2022-03-22 16:21:30|2594.9|2590.9|2596.4|2592.4|2596.4|2592.4|2594.9|2590.9|3
1647966100000|2022-03-22 16:21:40|2596.6|2592.6|2596.9|2592.9|2596.9|2592.9|2596.6|2592.6|1
1647966110000|2022-03-22 16:21:50|2596.6|2592.6|2596.4|2592.4|2596.6|2592.6|2596.4|2592.4|1
1647966140000|2022-03-22 16:22:20|2596.6|2592.6|2596.9|2592.9|2597.4|2593.4|2596.6|2592.6|1
1647966150000|2022-03-22 16:22:30|||||||||1
1647966160000|2022-03-22 16:22:40|2597.4|2593.4|2596.4|2592.4|2597.4|2593.4|2596.4|2592.4|7
1647966180000|2022-03-22 16:23:00|2596.9|2592.9|2596.9|2592.9|2597.1|2593.1|2596.4|2592.4|4
1647966210000|2022-03-22 16:23:30|||||||||1
1647966220000|2022-03-22 16:23:40|||||||||4
1647966240000|2022-03-22 16:24:00|2596.6|2592.6|2596.4|2592.4|2596.6|2592.6|2596.4|2592.4|1
1647966250000|2022-03-22 16:24:10|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|1
1647966260000|2022-03-22 16:24:20|2596.4|2592.4|2596.6|2592.6|2596.8|2592.8|2596.1|2592.1|5
1647966280000|2022-03-22 16:24:40|2596.4|2592.4|2596.6|2592.6|2596.8|2592.8|2596.4|2592.4|2
1647966300000|2022-03-22 16:25:00|2596.8|2592.8|2596.1|2592.1|2596.8|2592.8|2596.1|2592.1|0
1647966310000|2022-03-22 16:25:10|||||||||1
1647966330000|2022-03-22 16:25:30|2595.8|2591.8|2594.8|2590.8|2595.8|2591.8|2594.8|2590.8|9
1647966340000|2022-03-22 16:25:40|2595.4|2591.4|2594.8|2590.8|2595.4|2591.4|2594.8|2590.8|56
1647966350000|2022-03-22 16:25:50|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|1
1647966370000|2022-03-22 16:26:10|2595.7|2591.7|2595.4|2591.4|2595.7|2591.7|2595.4|2591.4|2
1647966380000|2022-03-22 16:26:20|||||||||1
1647966420000|2022-03-22 16:27:00|2594.4|2590.4|2594.4|2590.4|2594.4|2590.4|2594.4|2590.4|1
1647966430000|2022-03-22 16:27:10|||||||||2
1647966490000|2022-03-22 16:28:10|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|11
1647966500000|2022-03-22 16:28:20|2593.1|2589.1|2593.2|2589.2|2593.6|2589.6|2592.7|2588.7|10
1647966510000|2022-03-22 16:28:30|2592.9|2588.9|2593.4|2589.4|2593.4|2589.4|2592.9|2588.9|1
1647966520000|2022-03-22 16:28:40|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|1
1647966530000|2022-03-22 16:28:50|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|2593.2|2589.2|3
1647966540000|2022-03-22 16:29:00|2592.8|2588.8|2592.4|2588.4|2592.8|2588.8|2592.4|2588.4|2
1647966550000|2022-03-22 16:29:10|2593.2|2589.2|2593.1|2589.1|2593.2|2589.2|2592.9|2588.9|2
1647966560000|2022-03-22 16:29:20|2593.4|2589.4|2592.6|2588.6|2593.4|2589.4|2592.4|2588.4|2
1647966580000|2022-03-22 16:29:40|2592.8|2588.8|2593.1|2589.1|2593.1|2589.1|2592.8|2588.8|0
1647966600000|2022-03-22 16:30:00|2593.8|2589.8|2593.6|2589.6|2594.1|2590.1|2593.6|2589.6|16
1647966610000|2022-03-22 16:30:10|2593.4|2589.4|2592.4|2588.4|2593.6|2589.6|2592.4|2588.4|1
1647966620000|2022-03-22 16:30:20|2591.2|2587.2|2590.6|2586.6|2591.2|2587.2|2590.4|2586.4|6
1647966630000|2022-03-22 16:30:30|2591.1|2587.1|2589.8|2585.8|2591.1|2587.1|2589.8|2585.8|2
1647966640000|2022-03-22 16:30:40|2591.4|2587.4|2592.1|2588.1|2592.1|2588.1|2590.8|2586.8|4
1647966650000|2022-03-22 16:30:50|2592.3|2588.3|2592.1|2588.1|2592.3|2588.3|2592.1|2588.1|3
1647966670000|2022-03-22 16:31:10|2591.8|2587.8|2589.8|2585.8|2591.8|2587.8|2589.8|2585.8|24
1647966690000|2022-03-22 16:31:30|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|4
1647966700000|2022-03-22 16:31:40|2590.1|2586.1|2590.3|2586.3|2590.3|2586.3|2590.1|2586.1|4
1647966710000|2022-03-22 16:31:50|2590.5|2586.5|2590.8|2586.8|2590.8|2586.8|2590.5|2586.5|0
1647966720000|2022-03-22 16:32:00|||||||||1
1647966730000|2022-03-22 16:32:10|||||||||32
1647966740000|2022-03-22 16:32:20|2591.1|2587.1|2591.8|2587.8|2591.8|2587.8|2591.1|2587.1|3
1647966760000|2022-03-22 16:32:40|2591.5|2587.5|2590.8|2586.8|2591.5|2587.5|2590.8|2586.8|1
1647966780000|2022-03-22 16:33:00|||||||||1
1647966790000|2022-03-22 16:33:10|2590.2|2586.2|2590.8|2586.8|2591.8|2587.8|2589.8|2585.8|25
1647966800000|2022-03-22 16:33:20|||||||||2
1647966810000|2022-03-22 16:33:30|||||||||1
1647966820000|2022-03-22 16:33:40|||||||||3
1647966840000|2022-03-22 16:34:00|2591.1|2587.1|2590.8|2586.8|2591.1|2587.1|2590.8|2586.8|3
1647966850000|2022-03-22 16:34:10|||||||||5
1647966880000|2022-03-22 16:34:40|2591.8|2587.8|2591.8|2587.8|2591.8|2587.8|2591.8|2587.8|1
1647966900000|2022-03-22 16:35:00|2593.3|2589.3|2594.1|2590.1|2594.4|2590.4|2593.3|2589.3|11
1647966910000|2022-03-22 16:35:10|2594.8|2590.8|2596.3|2592.3|2596.3|2592.3|2594.8|2590.8|4
1647966930000|2022-03-22 16:35:30|2596.1|2592.1|2595|2591|2596.1|2592.1|2594.8|2590.8|6
1647966940000|2022-03-22 16:35:40|2595.3|2591.3|2594.8|2590.8|2595.3|2591.3|2594.8|2590.8|5
1647966960000|2022-03-22 16:36:00|2595|2591|2595.3|2591.3|2595.3|2591.3|2595|2591|0
1647966970000|2022-03-22 16:36:10|2595.5|2591.5|2596.3|2592.3|2596.3|2592.3|2595.5|2591.5|1
1647966990000|2022-03-22 16:36:30|2596.5|2592.5|2596.8|2592.8|2596.8|2592.8|2596.5|2592.5|0
1647967000000|2022-03-22 16:36:40|2596.1|2592.1|2596.1|2592.1|2596.8|2592.8|2596.1|2592.1|4
1647967010000|2022-03-22 16:36:50|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|1
1647967030000|2022-03-22 16:37:10|2595.1|2591.1|2595.3|2591.3|2595.3|2591.3|2595.1|2591.1|0
1647967040000|2022-03-22 16:37:20|2595.1|2591.1|2595.3|2591.3|2595.3|2591.3|2594.9|2590.9|9
1647967050000|2022-03-22 16:37:30|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|0
1647967060000|2022-03-22 16:37:40|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|0
1647967090000|2022-03-22 16:38:10|2595.1|2591.1|2595.3|2591.3|2595.3|2591.3|2595.1|2591.1|2
1647967100000|2022-03-22 16:38:20|2595.6|2591.6|2595.6|2591.6|2595.6|2591.6|2595.6|2591.6|8
1647967140000|2022-03-22 16:39:00|2594.8|2590.8|2595.8|2591.8|2595.8|2591.8|2594.8|2590.8|2
1647967150000|2022-03-22 16:39:10|2596.1|2592.1|2596.3|2592.3|2596.3|2592.3|2596.1|2592.1|0
1647967160000|2022-03-22 16:39:20|2596.1|2592.1|2596.6|2592.6|2596.6|2592.6|2595.8|2591.8|0
1647967170000|2022-03-22 16:39:30|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|0
1647967180000|2022-03-22 16:39:40|2595.6|2591.6|2595.6|2591.6|2595.6|2591.6|2595.6|2591.6|5
1647967200000|2022-03-22 16:40:00|||||||||5
1647967220000|2022-03-22 16:40:20|2595.4|2591.4|2594.1|2590.1|2595.4|2591.4|2594.1|2590.1|1
1647967230000|2022-03-22 16:40:30|2594.4|2590.4|2594.3|2590.3|2594.6|2590.6|2594.1|2590.1|1
1647967250000|2022-03-22 16:40:50|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|1
1647967260000|2022-03-22 16:41:00|2593.8|2589.8|2595.3|2591.3|2595.3|2591.3|2593.3|2589.3|5
1647967270000|2022-03-22 16:41:10|2595.6|2591.6|2596|2592|2596|2592|2595.5|2591.5|4
1647967280000|2022-03-22 16:41:20|2596.8|2592.8|2596.8|2592.8|2596.8|2592.8|2595.8|2591.8|0
1647967290000|2022-03-22 16:41:30|||||||||1
1647967300000|2022-03-22 16:41:40|2597.6|2593.6|2598.1|2594.1|2598.1|2594.1|2597.1|2593.1|7
1647967310000|2022-03-22 16:41:50|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|2
1647967320000|2022-03-22 16:42:00|2598.1|2594.1|2598.3|2594.3|2598.3|2594.3|2598.1|2594.1|0
1647967330000|2022-03-22 16:42:10|2598.5|2594.5|2598.3|2594.3|2598.6|2594.6|2598.1|2594.1|56
1647967340000|2022-03-22 16:42:20|2598.5|2594.5|2599.1|2595.1|2599.1|2595.1|2598.5|2594.5|31
1647967350000|2022-03-22 16:42:30|2598.1|2594.1|2598.8|2594.8|2598.8|2594.8|2598.1|2594.1|5
1647967360000|2022-03-22 16:42:40|2598.5|2594.5|2597.1|2593.1|2598.8|2594.8|2597.1|2593.1|3
1647967380000|2022-03-22 16:43:00|2596.8|2592.8|2598.8|2594.8|2598.8|2594.8|2596.8|2592.8|6
1647967390000|2022-03-22 16:43:10|2597.3|2593.3|2598.3|2594.3|2598.3|2594.3|2597.3|2593.3|5
1647967410000|2022-03-22 16:43:30|2598.8|2594.8|2598.6|2594.6|2598.8|2594.8|2598.6|2594.6|0
1647967420000|2022-03-22 16:43:40|2598.1|2594.1|2598.3|2594.3|2598.3|2594.3|2598|2594|0
1647967440000|2022-03-22 16:44:00|2598.8|2594.8|2599.3|2595.3|2599.3|2595.3|2598.6|2594.6|1
1647967460000|2022-03-22 16:44:20|2599.1|2595.1|2598.6|2594.6|2599.1|2595.1|2598.6|2594.6|1
1647967470000|2022-03-22 16:44:30|2598.3|2594.3|2598.1|2594.1|2598.6|2594.6|2597.3|2593.3|5
1647967480000|2022-03-22 16:44:40|2598.4|2594.4|2597.4|2593.4|2598.4|2594.4|2597.4|2593.4|1
1647967500000|2022-03-22 16:45:00|2598.4|2594.4|2598.8|2594.8|2598.8|2594.8|2598.4|2594.4|7
1647967510000|2022-03-22 16:45:10|2599.6|2595.6|2599.6|2595.6|2599.9|2595.9|2599.6|2595.6|7
1647967520000|2022-03-22 16:45:20|2600.2|2596.2|2600.4|2596.4|2601.1|2597.1|2600.2|2596.2|1
1647967530000|2022-03-22 16:45:30|||||||||1
1647967540000|2022-03-22 16:45:40|2600.9|2596.9|2601.1|2597.1|2601.1|2597.1|2600.9|2596.9|4
1647967560000|2022-03-22 16:46:00|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|0
1647967570000|2022-03-22 16:46:10|2601.6|2597.6|2601.6|2597.6|2601.8|2597.8|2601.6|2597.6|2
1647967580000|2022-03-22 16:46:20|2601.3|2597.3|2602.1|2598.1|2602.1|2598.1|2601.3|2597.3|12
1647967600000|2022-03-22 16:46:40|2602.4|2598.4|2603.1|2599.1|2603.1|2599.1|2602.4|2598.4|4
1647967620000|2022-03-22 16:47:00|2603.4|2599.4|2603.1|2599.1|2603.4|2599.4|2603.1|2599.1|13
1647967640000|2022-03-22 16:47:20|2604.3|2600.3|2603.6|2599.6|2604.3|2600.3|2603.3|2599.3|19
1647967650000|2022-03-22 16:47:30|2603.3|2599.3|2602.3|2598.3|2603.3|2599.3|2602.3|2598.3|1
1647967660000|2022-03-22 16:47:40|2602.1|2598.1|2602.3|2598.3|2602.4|2598.4|2602.1|2598.1|5
1647967670000|2022-03-22 16:47:50|2602.6|2598.6|2602.9|2598.9|2602.9|2598.9|2602.6|2598.6|33
1647967680000|2022-03-22 16:48:00|2603.1|2599.1|2602.6|2598.6|2604.2|2600.2|2602.1|2598.1|55
1647967690000|2022-03-22 16:48:10|2602.7|2598.7|2602.6|2598.6|2602.7|2598.7|2602.4|2598.4|24
1647967700000|2022-03-22 16:48:20|2601.9|2597.9|2602.9|2598.9|2602.9|2598.9|2601.7|2597.7|54
1647967710000|2022-03-22 16:48:30|2602.6|2598.6|2603.4|2599.4|2603.4|2599.4|2602.6|2598.6|4
1647967720000|2022-03-22 16:48:40|2603.1|2599.1|2604.1|2600.1|2604.4|2600.4|2603.1|2599.1|61
1647967730000|2022-03-22 16:48:50|2604.3|2600.3|2604.3|2600.3|2604.6|2600.6|2604.3|2600.3|28
1647967740000|2022-03-22 16:49:00|2604.1|2600.1|2604.6|2600.6|2604.6|2600.6|2604.1|2600.1|60
1647967750000|2022-03-22 16:49:10|2604.8|2600.8|2605.3|2601.3|2605.3|2601.3|2604.8|2600.8|44
1647967760000|2022-03-22 16:49:20|2605.6|2601.6|2605.3|2601.3|2605.6|2601.6|2604.8|2600.8|49
1647967770000|2022-03-22 16:49:30|2605.1|2601.1|2606.8|2602.8|2606.8|2602.8|2605.1|2601.1|63
1647967780000|2022-03-22 16:49:40|2606.6|2602.6|2606.3|2602.3|2606.6|2602.6|2606.1|2602.1|53
1647967790000|2022-03-22 16:49:50|2605.8|2601.8|2604.5|2600.5|2605.8|2601.8|2604.5|2600.5|73
1647967800000|2022-03-22 16:50:00|2604.8|2600.8|2605.1|2601.1|2605.1|2601.1|2604.8|2600.8|11
1647967810000|2022-03-22 16:50:10|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|1
1647967820000|2022-03-22 16:50:20|2602.8|2598.8|2600.8|2596.8|2602.8|2598.8|2600.8|2596.8|44
1647967830000|2022-03-22 16:50:30|2600.1|2596.1|2600.8|2596.8|2600.8|2596.8|2600.1|2596.1|32
1647967840000|2022-03-22 16:50:40|||||||||13
1647967850000|2022-03-22 16:50:50|||||||||1
1647967860000|2022-03-22 16:51:00|2599.8|2595.8|2599.8|2595.8|2600.3|2596.3|2599.8|2595.8|5
1647967870000|2022-03-22 16:51:10|2600.1|2596.1|2600.8|2596.8|2600.8|2596.8|2600.1|2596.1|10
1647967910000|2022-03-22 16:51:50|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|0
1647967920000|2022-03-22 16:52:00|2601.1|2597.1|2601.3|2597.3|2601.3|2597.3|2601.1|2597.1|1
1647967930000|2022-03-22 16:52:10|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|0
1647967940000|2022-03-22 16:52:20|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|4
1647967950000|2022-03-22 16:52:30|2602.5|2598.5|2602.3|2598.3|2602.8|2598.8|2601.8|2597.8|1
1647967960000|2022-03-22 16:52:40|2602.1|2598.1|2601.6|2597.6|2602.1|2598.1|2601.6|2597.6|1
1647967970000|2022-03-22 16:52:50|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.6|2597.6|0
1647967980000|2022-03-22 16:53:00|2601.6|2597.6|2602.6|2598.6|2602.6|2598.6|2601.5|2597.5|8
1647967990000|2022-03-22 16:53:10|2601.8|2597.8|2602.1|2598.1|2602.1|2598.1|2601.8|2597.8|0
1647968010000|2022-03-22 16:53:30|2601.2|2597.2|2601.3|2597.3|2601.4|2597.4|2600.8|2596.8|3
1647968020000|2022-03-22 16:53:40|2601.6|2597.6|2601.8|2597.8|2601.8|2597.8|2601.6|2597.6|3
1647968030000|2022-03-22 16:53:50|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|2
1647968040000|2022-03-22 16:54:00|2602.8|2598.8|2602.6|2598.6|2603.4|2599.4|2602.6|2598.6|3
1647968050000|2022-03-22 16:54:10|2602.4|2598.4|2602.6|2598.6|2602.6|2598.6|2602.4|2598.4|1
1647968080000|2022-03-22 16:54:40|2602|2598|2601.6|2597.6|2602|2598|2601.6|2597.6|3
1647968090000|2022-03-22 16:54:50|2601.1|2597.1|2600.6|2596.6|2601.3|2597.3|2600.6|2596.6|7
1647968120000|2022-03-22 16:55:20|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|2600.6|2596.6|0
1647968130000|2022-03-22 16:55:30|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|3
1647968160000|2022-03-22 16:56:00|||||||||1
1647968180000|2022-03-22 16:56:20|2600.5|2596.5|2599.1|2595.1|2600.5|2596.5|2599.1|2595.1|5
1647968190000|2022-03-22 16:56:30|||||||||1
1647968210000|2022-03-22 16:56:50|2598.3|2594.3|2598.3|2594.3|2598.3|2594.3|2598.3|2594.3|3
1647968220000|2022-03-22 16:57:00|2598.1|2594.1|2598.4|2594.4|2598.4|2594.4|2598.1|2594.1|1
1647968260000|2022-03-22 16:57:40|2599.1|2595.1|2599.1|2595.1|2599.1|2595.1|2599.1|2595.1|1
1647968280000|2022-03-22 16:58:00|2599.4|2595.4|2599.4|2595.4|2599.4|2595.4|2598.9|2594.9|2
1647968290000|2022-03-22 16:58:10|2600.4|2596.4|2600.4|2596.4|2600.4|2596.4|2600.4|2596.4|1
1647968300000|2022-03-22 16:58:20|2599.8|2595.8|2599.6|2595.6|2599.8|2595.8|2599.6|2595.6|4
1647968310000|2022-03-22 16:58:30|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|0
1647968360000|2022-03-22 16:59:20|2600.1|2596.1|2600.4|2596.4|2600.4|2596.4|2600.1|2596.1|1
1647968370000|2022-03-22 16:59:30|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|0
1647968380000|2022-03-22 16:59:40|2600.4|2596.4|2600.4|2596.4|2600.4|2596.4|2600.4|2596.4|0
1647968400000|2022-03-22 17:00:00|2601.1|2597.1|2600.6|2596.6|2602|2598|2599.9|2595.9|27
1647968410000|2022-03-22 17:00:10|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|4
1647968420000|2022-03-22 17:00:20|2600.1|2596.1|2601.6|2597.6|2601.6|2597.6|2600.1|2596.1|1
1647968430000|2022-03-22 17:00:30|2601.8|2597.8|2601.3|2597.3|2601.8|2597.8|2601.3|2597.3|3
1647968440000|2022-03-22 17:00:40|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|0
1647968450000|2022-03-22 17:00:50|2601|2597|2601|2597|2601|2597|2601|2597|1
1647968460000|2022-03-22 17:01:00|2601.3|2597.3|2601.1|2597.1|2601.3|2597.3|2601.1|2597.1|0
1647968470000|2022-03-22 17:01:10|2600.8|2596.8|2600.3|2596.3|2600.8|2596.8|2600.3|2596.3|3
1647968510000|2022-03-22 17:01:50|2600.5|2596.5|2600.3|2596.3|2600.8|2596.8|2600.3|2596.3|1
1647968520000|2022-03-22 17:02:00|2600.1|2596.1|2599.8|2595.8|2600.1|2596.1|2599.8|2595.8|4
1647968530000|2022-03-22 17:02:10|2599.6|2595.6|2598.8|2594.8|2599.6|2595.6|2598.8|2594.8|1
1647968540000|2022-03-22 17:02:20|2598.6|2594.6|2598.6|2594.6|2598.6|2594.6|2598.6|2594.6|0
1647968560000|2022-03-22 17:02:40|2598.3|2594.3|2598.3|2594.3|2598.3|2594.3|2598.3|2594.3|0
1647968580000|2022-03-22 17:03:00|||||||||1
1647968620000|2022-03-22 17:03:40|2599.3|2595.3|2599.3|2595.3|2599.8|2595.8|2599.3|2595.3|2
1647968660000|2022-03-22 17:04:20|2599.5|2595.5|2599.8|2595.8|2599.8|2595.8|2599.5|2595.5|0
1647968670000|2022-03-22 17:04:30|2600.1|2596.1|2600.3|2596.3|2600.3|2596.3|2600.1|2596.1|2
1647968680000|2022-03-22 17:04:40|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|0
1647968730000|2022-03-22 17:05:30|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2
1647968740000|2022-03-22 17:05:40|||||||||3
1647968750000|2022-03-22 17:05:50|||||||||1
1647968800000|2022-03-22 17:06:40|||||||||2
1647968830000|2022-03-22 17:07:10|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|4
1647968850000|2022-03-22 17:07:30|2600.8|2596.8|2600.1|2596.1|2600.8|2596.8|2600.1|2596.1|15
1647968860000|2022-03-22 17:07:40|2600.3|2596.3|2601|2597|2601|2597|2600.3|2596.3|1
1647968880000|2022-03-22 17:08:00|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|0
1647968890000|2022-03-22 17:08:10|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|0
1647968910000|2022-03-22 17:08:30|||||||||1
1647968970000|2022-03-22 17:09:30|||||||||2
1647968980000|2022-03-22 17:09:40|||||||||1
1647968990000|2022-03-22 17:09:50|||||||||2
1647969050000|2022-03-22 17:10:50|||||||||2
1647969080000|2022-03-22 17:11:20|||||||||1
1647969090000|2022-03-22 17:11:30|||||||||1
1647969100000|2022-03-22 17:11:40|||||||||1
1647969140000|2022-03-22 17:12:20|||||||||2
1647969160000|2022-03-22 17:12:40|||||||||1
1647969200000|2022-03-22 17:13:20|||||||||1
1647969240000|2022-03-22 17:14:00|||||||||1
1647969270000|2022-03-22 17:14:30|||||||||1
1647969280000|2022-03-22 17:14:40|2600.8|2596.8|2601.1|2597.1|2601.1|2597.1|2600.8|2596.8|2
1647969290000|2022-03-22 17:14:50|2600.3|2596.3|2600.3|2596.3|2600.3|2596.3|2600.3|2596.3|2
1647969300000|2022-03-22 17:15:00|2599.4|2595.4|2597.3|2593.3|2599.4|2595.4|2597.1|2593.1|8
1647969310000|2022-03-22 17:15:10|2598.1|2594.1|2597.8|2593.8|2598.1|2594.1|2597.8|2593.8|3
1647969320000|2022-03-22 17:15:20|2597.3|2593.3|2597.3|2593.3|2597.3|2593.3|2597.3|2593.3|3
1647969330000|2022-03-22 17:15:30|||||||||6
1647969340000|2022-03-22 17:15:40|||||||||3
1647969350000|2022-03-22 17:15:50|2596.9|2592.9|2596.1|2592.1|2596.9|2592.9|2596.1|2592.1|3
1647969360000|2022-03-22 17:16:00|2596.7|2592.7|2596.3|2592.3|2596.9|2592.9|2596.3|2592.3|15
1647969370000|2022-03-22 17:16:10|||||||||2
1647969380000|2022-03-22 17:16:20|2596.1|2592.1|2595.3|2591.3|2596.1|2592.1|2595.3|2591.3|2
1647969390000|2022-03-22 17:16:30|2595.6|2591.6|2595.9|2591.9|2596.1|2592.1|2595.6|2591.6|1
1647969400000|2022-03-22 17:16:40|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|0
1647969430000|2022-03-22 17:17:10|2596.1|2592.1|2597.1|2593.1|2597.3|2593.3|2596.1|2592.1|4
1647969440000|2022-03-22 17:17:20|2597.3|2593.3|2597.3|2593.3|2597.3|2593.3|2597.3|2593.3|2
1647969460000|2022-03-22 17:17:40|2597.1|2593.1|2598.3|2594.3|2598.3|2594.3|2597.1|2593.1|2
1647969490000|2022-03-22 17:18:10|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|0
1647969520000|2022-03-22 17:18:40|||||||||1
1647969540000|2022-03-22 17:19:00|2598.6|2594.6|2598.6|2594.6|2598.6|2594.6|2598.6|2594.6|1
1647969570000|2022-03-22 17:19:30|2598.8|2594.8|2599.1|2595.1|2599.1|2595.1|2598.8|2594.8|0
1647969580000|2022-03-22 17:19:40|2599.3|2595.3|2600.1|2596.1|2600.1|2596.1|2599.3|2595.3|0
1647969620000|2022-03-22 17:20:20|||||||||3
1647969650000|2022-03-22 17:20:50|||||||||1
1647969660000|2022-03-22 17:21:00|2600.3|2596.3|2600.3|2596.3|2600.3|2596.3|2600.3|2596.3|0
1647969690000|2022-03-22 17:21:30|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|0
1647969720000|2022-03-22 17:22:00|2600.4|2596.4|2599.8|2595.8|2600.4|2596.4|2599.8|2595.8|1
1647969730000|2022-03-22 17:22:10|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|0
1647969800000|2022-03-22 17:23:20|2599.1|2595.1|2599.1|2595.1|2599.1|2595.1|2599.1|2595.1|15
1647969810000|2022-03-22 17:23:30|2598.8|2594.8|2598.3|2594.3|2598.8|2594.8|2598.1|2594.1|6
1647969820000|2022-03-22 17:23:40|2598.5|2594.5|2599.1|2595.1|2599.1|2595.1|2598.5|2594.5|0
1647969840000|2022-03-22 17:24:00|2598.6|2594.6|2598.3|2594.3|2599.1|2595.1|2598.1|2594.1|2
1647969850000|2022-03-22 17:24:10|2598.8|2594.8|2600.1|2596.1|2600.1|2596.1|2598.8|2594.8|5
1647969860000|2022-03-22 17:24:20|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|3
1647969870000|2022-03-22 17:24:30|2600.4|2596.4|2602.1|2598.1|2602.1|2598.1|2600.4|2596.4|4
1647969900000|2022-03-22 17:25:00|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|12
1647969910000|2022-03-22 17:25:10|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|8
1647969920000|2022-03-22 17:25:20|||||||||5
1647969930000|2022-03-22 17:25:30|||||||||10
1647969970000|2022-03-22 17:26:10|||||||||1
1647969990000|2022-03-22 17:26:30|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|1
1647970000000|2022-03-22 17:26:40|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|0
1647970020000|2022-03-22 17:27:00|2602.8|2598.8|2603.1|2599.1|2603.1|2599.1|2602.8|2598.8|14
1647970030000|2022-03-22 17:27:10|2604.1|2600.1|2603.9|2599.9|2604.1|2600.1|2603.9|2599.9|28
1647970070000|2022-03-22 17:27:50|||||||||1
1647970090000|2022-03-22 17:28:10|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2
1647970100000|2022-03-22 17:28:20|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|6
1647970110000|2022-03-22 17:28:30|||||||||4
1647970120000|2022-03-22 17:28:40|||||||||5
1647970130000|2022-03-22 17:28:50|2603.7|2599.7|2603.9|2599.9|2603.9|2599.9|2603.7|2599.7|2
1647970140000|2022-03-22 17:29:00|||||||||5
1647970150000|2022-03-22 17:29:10|2603.6|2599.6|2603.6|2599.6|2604.3|2600.3|2603.6|2599.6|7
1647970160000|2022-03-22 17:29:20|2603.4|2599.4|2603.8|2599.8|2603.8|2599.8|2603.4|2599.4|6
1647970170000|2022-03-22 17:29:30|2604.1|2600.1|2604.6|2600.6|2604.6|2600.6|2603.8|2599.8|20
1647970180000|2022-03-22 17:29:40|2604.4|2600.4|2604.6|2600.6|2604.6|2600.6|2604.4|2600.4|6
1647970190000|2022-03-22 17:29:50|2603.1|2599.1|2600.6|2596.6|2603.1|2599.1|2600.1|2596.1|31
1648028700000|2022-03-23 09:45:00|2609.8|2605.8|2609.1|2605.1|2609.8|2605.8|2609.1|2605.1|11
1648028710000|2022-03-23 09:45:10|2608.3|2604.3|2609.6|2605.6|2609.8|2605.8|2608.3|2604.3|14
1648028720000|2022-03-23 09:45:20|2609.4|2605.4|2609.1|2605.1|2609.4|2605.4|2609.1|2605.1|0
1648028730000|2022-03-23 09:45:30|2608.1|2604.1|2607.6|2603.6|2608.1|2604.1|2607.6|2603.6|20
1648028740000|2022-03-23 09:45:40|2607.4|2603.4|2606.6|2602.6|2607.4|2603.4|2606.6|2602.6|1
1648028750000|2022-03-23 09:45:50|2605.5|2601.5|2605.6|2601.6|2605.8|2601.8|2605.5|2601.5|3
1648028760000|2022-03-23 09:46:00|2605.8|2601.8|2606.8|2602.8|2607|2603|2605.3|2601.3|15
1648028770000|2022-03-23 09:46:10|2607|2603|2608|2604|2608|2604|2607|2603|3
1648028780000|2022-03-23 09:46:20|2608.2|2604.2|2608.5|2604.5|2608.8|2604.8|2608.2|2604.2|0
1648028790000|2022-03-23 09:46:30|2608.8|2604.8|2610.8|2606.8|2610.8|2606.8|2608.8|2604.8|2
1648028810000|2022-03-23 09:46:50|2611.5|2607.5|2614.5|2610.5|2614.8|2610.8|2611.5|2607.5|27
1648028820000|2022-03-23 09:47:00|2615|2611|2617.5|2613.5|2617.5|2613.5|2615|2611|22
1648028830000|2022-03-23 09:47:10|2617.2|2613.2|2617.8|2613.8|2619.8|2615.8|2617|2613|52
1648028840000|2022-03-23 09:47:20|2618.5|2614.5|2618|2614|2618.6|2614.6|2617.8|2613.8|6
1648028850000|2022-03-23 09:47:30|2618.2|2614.2|2620|2616|2620|2616|2618.2|2614.2|2
1648028860000|2022-03-23 09:47:40|2620.2|2616.2|2619.7|2615.7|2620.5|2616.5|2619.7|2615.7|107
1648028870000|2022-03-23 09:47:50|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|1
1648028880000|2022-03-23 09:48:00|||||||||7
1648028890000|2022-03-23 09:48:10|2620|2616|2620|2616|2620.5|2616.5|2619.2|2615.2|15
1648028900000|2022-03-23 09:48:20|2620.2|2616.2|2620.5|2616.5|2620.5|2616.5|2620.2|2616.2|3
1648028910000|2022-03-23 09:48:30|||||||||5
1648028920000|2022-03-23 09:48:40|||||||||4
1648028930000|2022-03-23 09:48:50|2621.5|2617.5|2623.9|2619.9|2623.9|2619.9|2621.5|2617.5|32
1648028940000|2022-03-23 09:49:00|2624.2|2620.2|2624.2|2620.2|2624.8|2620.8|2624.2|2620.2|6
1648028950000|2022-03-23 09:49:10|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|50
1648028960000|2022-03-23 09:49:20|2624|2620|2625|2621|2625|2621|2624|2620|25
1648028970000|2022-03-23 09:49:30|2625.2|2621.2|2624.5|2620.5|2625.2|2621.2|2624.5|2620.5|4
1648028980000|2022-03-23 09:49:40|2625|2621|2622.5|2618.5|2625|2621|2622.5|2618.5|3
1648028990000|2022-03-23 09:49:50|2622.2|2618.2|2621.1|2617.1|2622.2|2618.2|2620.5|2616.5|27
1648029000000|2022-03-23 09:50:00|2622|2618|2625.4|2621.4|2625.4|2621.4|2622|2618|6
1648029010000|2022-03-23 09:50:10|2625.2|2621.2|2625.4|2621.4|2625.4|2621.4|2625.2|2621.2|4
1648029020000|2022-03-23 09:50:20|2625.6|2621.6|2626.1|2622.1|2626.1|2622.1|2625.6|2621.6|3
1648029030000|2022-03-23 09:50:30|2626.4|2622.4|2626.4|2622.4|2626.9|2622.9|2626.4|2622.4|3
1648029040000|2022-03-23 09:50:40|2626.9|2622.9|2626.7|2622.7|2627.2|2623.2|2626.7|2622.7|1
1648029050000|2022-03-23 09:50:50|2626.4|2622.4|2626.7|2622.7|2626.7|2622.7|2626.4|2622.4|2
1648029060000|2022-03-23 09:51:00|2626.9|2622.9|2627.2|2623.2|2627.2|2623.2|2626.9|2622.9|3
1648029070000|2022-03-23 09:51:10|2628.7|2624.7|2626.4|2622.4|2628.7|2624.7|2626.4|2622.4|13
1648029080000|2022-03-23 09:51:20|2626|2622|2626|2622|2626|2622|2626|2622|50
1648029090000|2022-03-23 09:51:30|||||||||2
1648029100000|2022-03-23 09:51:40|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|1
1648029120000|2022-03-23 09:52:00|2626.9|2622.9|2628.7|2624.7|2628.7|2624.7|2626.9|2622.9|4
1648029130000|2022-03-23 09:52:10|2628.2|2624.2|2628.7|2624.7|2628.7|2624.7|2628.2|2624.2|1
1648029140000|2022-03-23 09:52:20|2628.2|2624.2|2628.2|2624.2|2628.2|2624.2|2628.2|2624.2|0
1648029150000|2022-03-23 09:52:30|2628|2624|2629.2|2625.2|2629.2|2625.2|2628|2624|12
1648029180000|2022-03-23 09:53:00|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|3
1648029190000|2022-03-23 09:53:10|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|1
1648029200000|2022-03-23 09:53:20|2629.5|2625.5|2628.9|2624.9|2629.5|2625.5|2628.9|2624.9|7
1648029210000|2022-03-23 09:53:30|||||||||8
1648029220000|2022-03-23 09:53:40|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|0
1648029230000|2022-03-23 09:53:50|2629.8|2625.8|2630.2|2626.2|2630.2|2626.2|2629.8|2625.8|5
1648029240000|2022-03-23 09:54:00|||||||||1
1648029250000|2022-03-23 09:54:10|||||||||1
1648029270000|2022-03-23 09:54:30|||||||||2
1648029280000|2022-03-23 09:54:40|||||||||1
1648029290000|2022-03-23 09:54:50|||||||||2
1648029300000|2022-03-23 09:55:00|||||||||1
1648029310000|2022-03-23 09:55:10|||||||||1
1648029320000|2022-03-23 09:55:20|||||||||1
1648029330000|2022-03-23 09:55:30|||||||||1
1648029340000|2022-03-23 09:55:40|||||||||1
1648029350000|2022-03-23 09:55:50|||||||||2
1648029360000|2022-03-23 09:56:00|2629.2|2625.2|2627.9|2623.9|2629.2|2625.2|2627.9|2623.9|42
1648029370000|2022-03-23 09:56:10|2627.5|2623.5|2628.2|2624.2|2628.2|2624.2|2627.2|2623.2|7
1648029390000|2022-03-23 09:56:30|2628.4|2624.4|2627.2|2623.2|2628.4|2624.4|2627.2|2623.2|5
1648029400000|2022-03-23 09:56:40|2627|2623|2626.2|2622.2|2627|2623|2626.2|2622.2|6
1648029410000|2022-03-23 09:56:50|2625.9|2621.9|2626.4|2622.4|2626.4|2622.4|2625.9|2621.9|5
1648029420000|2022-03-23 09:57:00|2626.2|2622.2|2625.4|2621.4|2626.2|2622.2|2625.2|2621.2|2
1648029440000|2022-03-23 09:57:20|2625.6|2621.6|2625.9|2621.9|2625.9|2621.9|2625.6|2621.6|0
1648029450000|2022-03-23 09:57:30|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|2
1648029470000|2022-03-23 09:57:50|2624.6|2620.6|2624.4|2620.4|2624.6|2620.6|2624.4|2620.4|2
1648029480000|2022-03-23 09:58:00|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|0
1648029490000|2022-03-23 09:58:10|||||||||4
1648029500000|2022-03-23 09:58:20|2623.2|2619.2|2623.7|2619.7|2623.7|2619.7|2623.2|2619.2|3
1648029510000|2022-03-23 09:58:30|2623.4|2619.4|2623.7|2619.7|2623.7|2619.7|2623.4|2619.4|50
1648029530000|2022-03-23 09:58:50|2623.5|2619.5|2623.2|2619.2|2623.5|2619.5|2623.2|2619.2|2
1648029550000|2022-03-23 09:59:10|2623.5|2619.5|2623.7|2619.7|2623.7|2619.7|2623.5|2619.5|2
1648029570000|2022-03-23 09:59:30|2624.2|2620.2|2624|2620|2624.2|2620.2|2624|2620|1
1648029580000|2022-03-23 09:59:40|2623.5|2619.5|2624.2|2620.2|2624.2|2620.2|2623.5|2619.5|2
1648029590000|2022-03-23 09:59:50|2624.8|2620.8|2624.7|2620.7|2625.2|2621.2|2624.7|2620.7|4
1648029600000|2022-03-23 10:00:00|2624.9|2620.9|2625.2|2621.2|2625.2|2621.2|2624.9|2620.9|2
1648029610000|2022-03-23 10:00:10|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2
1648029620000|2022-03-23 10:00:20|2625.2|2621.2|2625.9|2621.9|2625.9|2621.9|2625.2|2621.2|1
1648029630000|2022-03-23 10:00:30|2627.2|2623.2|2627.4|2623.4|2627.4|2623.4|2627.2|2623.2|6
1648029640000|2022-03-23 10:00:40|2627.2|2623.2|2627.9|2623.9|2627.9|2623.9|2627.2|2623.2|2
1648029650000|2022-03-23 10:00:50|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|9
1648029720000|2022-03-23 10:02:00|2628.9|2624.9|2630|2626|2631.2|2627.2|2628.9|2624.9|8
1648029730000|2022-03-23 10:02:10|2629.4|2625.4|2628.4|2624.4|2629.4|2625.4|2628.4|2624.4|4
1648029740000|2022-03-23 10:02:20|2629.2|2625.2|2628.7|2624.7|2629.2|2625.2|2628.7|2624.7|4
1648029750000|2022-03-23 10:02:30|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|0
1648029760000|2022-03-23 10:02:40|2629.3|2625.3|2630.4|2626.4|2630.4|2626.4|2629.3|2625.3|4
1648029780000|2022-03-23 10:03:00|2630.7|2626.7|2631.4|2627.4|2631.4|2627.4|2630.7|2626.7|3
1648029800000|2022-03-23 10:03:20|2631.2|2627.2|2631.4|2627.4|2631.4|2627.4|2631.2|2627.2|0
1648029810000|2022-03-23 10:03:30|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|0
1648029830000|2022-03-23 10:03:50|2631.4|2627.4|2630.4|2626.4|2631.4|2627.4|2630.4|2626.4|12
1648029860000|2022-03-23 10:04:20|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|0
1648029870000|2022-03-23 10:04:30|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|1
1648029880000|2022-03-23 10:04:40|||||||||7
1648029900000|2022-03-23 10:05:00|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|0
1648029930000|2022-03-23 10:05:30|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|1
1648029950000|2022-03-23 10:05:50|2631.5|2627.5|2631.4|2627.4|2631.7|2627.7|2631.2|2627.2|5
1648029970000|2022-03-23 10:06:10|2630.9|2626.9|2631.2|2627.2|2631.2|2627.2|2630.4|2626.4|8
1648030010000|2022-03-23 10:06:50|2630.9|2626.9|2630.5|2626.5|2630.9|2626.9|2630.5|2626.5|2
1648030020000|2022-03-23 10:07:00|2630.2|2626.2|2631.2|2627.2|2631.2|2627.2|2630.2|2626.2|1
1648030060000|2022-03-23 10:07:40|2631.5|2627.5|2632.2|2628.2|2632.2|2628.2|2631.5|2627.5|1
1648030090000|2022-03-23 10:08:10|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2634.6|2630.6|7
1648030120000|2022-03-23 10:08:40|2634.2|2630.2|2633.2|2629.2|2634.2|2630.2|2633.2|2629.2|15
1648030130000|2022-03-23 10:08:50|2633.8|2629.8|2634|2630|2634|2630|2633.8|2629.8|2
1648030140000|2022-03-23 10:09:00|2634.2|2630.2|2633.2|2629.2|2634.2|2630.2|2633.2|2629.2|2
1648030170000|2022-03-23 10:09:30|2633.5|2629.5|2634|2630|2634|2630|2633.5|2629.5|2
1648030200000|2022-03-23 10:10:00|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|6
1648030210000|2022-03-23 10:10:10|2632.2|2628.2|2632.5|2628.5|2632.5|2628.5|2632.2|2628.2|27
1648030220000|2022-03-23 10:10:20|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|16
1648030230000|2022-03-23 10:10:30|2634.9|2630.9|2635.2|2631.2|2635.2|2631.2|2634.7|2630.7|5
1648030250000|2022-03-23 10:10:50|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|13
1648030260000|2022-03-23 10:11:00|2635.7|2631.7|2635.4|2631.4|2635.7|2631.7|2635.4|2631.4|2
1648030270000|2022-03-23 10:11:10|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|0
1648030300000|2022-03-23 10:11:40|||||||||7
1648030320000|2022-03-23 10:12:00|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|4
1648030330000|2022-03-23 10:12:10|2637.2|2633.2|2635.4|2631.4|2637.2|2633.2|2635.4|2631.4|2
1648030340000|2022-03-23 10:12:20|2635.7|2631.7|2636.2|2632.2|2636.2|2632.2|2635.2|2631.2|73
1648030350000|2022-03-23 10:12:30|2636.7|2632.7|2635.7|2631.7|2636.7|2632.7|2635.2|2631.2|77
1648030360000|2022-03-23 10:12:40|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|0
1648030370000|2022-03-23 10:12:50|2635.9|2631.9|2636.2|2632.2|2636.2|2632.2|2635.9|2631.9|0
1648030380000|2022-03-23 10:13:00|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|5
1648030400000|2022-03-23 10:13:20|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|24
1648030410000|2022-03-23 10:13:30|2634.9|2630.9|2635.4|2631.4|2635.4|2631.4|2634.9|2630.9|17
1648030420000|2022-03-23 10:13:40|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|1
1648030500000|2022-03-23 10:15:00|2636.9|2632.9|2637.2|2633.2|2637.2|2633.2|2636.4|2632.4|10
1648030510000|2022-03-23 10:15:10|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|1
1648030580000|2022-03-23 10:16:20|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|1
1648030590000|2022-03-23 10:16:30|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|2
1648030600000|2022-03-23 10:16:40|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|0
1648030620000|2022-03-23 10:17:00|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|7
1648030630000|2022-03-23 10:17:10|||||||||2
1648030640000|2022-03-23 10:17:20|||||||||3
1648030650000|2022-03-23 10:17:30|2638.2|2634.2|2638.7|2634.7|2638.7|2634.7|2638.2|2634.2|1
1648030660000|2022-03-23 10:17:40|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|0
1648030670000|2022-03-23 10:17:50|2638.7|2634.7|2638.9|2634.9|2638.9|2634.9|2638.7|2634.7|4
1648030710000|2022-03-23 10:18:30|2639|2635|2639|2635|2639|2635|2639|2635|0
1648030760000|2022-03-23 10:19:20|2638.2|2634.2|2638.5|2634.5|2638.5|2634.5|2638.2|2634.2|6
1648030770000|2022-03-23 10:19:30|2639.5|2635.5|2641.4|2637.4|2641.4|2637.4|2639.5|2635.5|218
1648030780000|2022-03-23 10:19:40|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|12
1648030790000|2022-03-23 10:19:50|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|8
1648030800000|2022-03-23 10:20:00|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|1
1648030810000|2022-03-23 10:20:10|2641.2|2637.2|2640.9|2636.9|2641.2|2637.2|2640.9|2636.9|1
1648030820000|2022-03-23 10:20:20|||||||||2
1648030830000|2022-03-23 10:20:30|2640.6|2636.6|2640.2|2636.2|2640.6|2636.6|2640.2|2636.2|5
1648030840000|2022-03-23 10:20:40|2640.7|2636.7|2639.7|2635.7|2640.7|2636.7|2639.7|2635.7|7
1648030850000|2022-03-23 10:20:50|2640.4|2636.4|2640.7|2636.7|2640.7|2636.7|2640.4|2636.4|4
1648030860000|2022-03-23 10:21:00|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.7|2636.7|1
1648030880000|2022-03-23 10:21:20|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|0
1648030890000|2022-03-23 10:21:30|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|1
1648030910000|2022-03-23 10:21:50|2640.7|2636.7|2640.7|2636.7|2641.4|2637.4|2640.7|2636.7|12
1648030950000|2022-03-23 10:22:30|||||||||7
1648030990000|2022-03-23 10:23:10|2641.4|2637.4|2639.7|2635.7|2641.4|2637.4|2639.7|2635.7|89
1648031000000|2022-03-23 10:23:20|2639.1|2635.1|2638.7|2634.7|2639.1|2635.1|2638.7|2634.7|11
1648031010000|2022-03-23 10:23:30|2638.2|2634.2|2637.7|2633.7|2638.2|2634.2|2637.5|2633.5|5
1648031020000|2022-03-23 10:23:40|||||||||2
1648031040000|2022-03-23 10:24:00|2637.9|2633.9|2638.7|2634.7|2638.7|2634.7|2637.9|2633.9|1
1648031050000|2022-03-23 10:24:10|2639|2635|2639.2|2635.2|2639.2|2635.2|2639|2635|1
1648031070000|2022-03-23 10:24:30|2639.7|2635.7|2640.4|2636.4|2640.4|2636.4|2639.7|2635.7|1
1648031080000|2022-03-23 10:24:40|2640.7|2636.7|2641.4|2637.4|2641.4|2637.4|2640.7|2636.7|3
1648031120000|2022-03-23 10:25:20|||||||||48
1648031160000|2022-03-23 10:26:00|||||||||1
1648031190000|2022-03-23 10:26:30|||||||||2
1648031210000|2022-03-23 10:26:50|2642|2638|2641.2|2637.2|2642.7|2638.7|2641.2|2637.2|5
1648031220000|2022-03-23 10:27:00|2640.9|2636.9|2641.9|2637.9|2641.9|2637.9|2640.9|2636.9|2
1648031230000|2022-03-23 10:27:10|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1648031310000|2022-03-23 10:28:30|2640.4|2636.4|2640.2|2636.2|2640.4|2636.4|2640.2|2636.2|14
1648031320000|2022-03-23 10:28:40|2640.1|2636.1|2639.7|2635.7|2640.4|2636.4|2639.7|2635.7|3
1648031330000|2022-03-23 10:28:50|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|3
1648031340000|2022-03-23 10:29:00|2639.7|2635.7|2638.3|2634.3|2639.7|2635.7|2637.8|2633.8|18
1648031350000|2022-03-23 10:29:10|2638.9|2634.9|2637.9|2633.9|2638.9|2634.9|2637.9|2633.9|8
1648031360000|2022-03-23 10:29:20|2638.1|2634.1|2638.4|2634.4|2638.4|2634.4|2638.1|2634.1|1
1648031370000|2022-03-23 10:29:30|2638.2|2634.2|2637.6|2633.6|2638.2|2634.2|2637.6|2633.6|6
1648031380000|2022-03-23 10:29:40|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|0
1648031400000|2022-03-23 10:30:00|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|0
1648031410000|2022-03-23 10:30:10|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|0
1648031420000|2022-03-23 10:30:20|2638.3|2634.3|2638.9|2634.9|2638.9|2634.9|2638.3|2634.3|0
1648031440000|2022-03-23 10:30:40|2639.2|2635.2|2639|2635|2639.2|2635.2|2639|2635|1
1648031450000|2022-03-23 10:30:50|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|1
1648031460000|2022-03-23 10:31:00|2638.1|2634.1|2637.7|2633.7|2638.1|2634.1|2637.7|2633.7|2
1648031470000|2022-03-23 10:31:10|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|4
1648031480000|2022-03-23 10:31:20|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|0
1648031490000|2022-03-23 10:31:30|2636.7|2632.7|2636|2632|2636.7|2632.7|2635.7|2631.7|21
1648031500000|2022-03-23 10:31:40|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|0
1648031510000|2022-03-23 10:31:50|2636|2632|2635|2631|2636|2632|2635|2631|6
1648031520000|2022-03-23 10:32:00|2634.7|2630.7|2638.5|2634.5|2638.5|2634.5|2634.7|2630.7|17
1648031530000|2022-03-23 10:32:10|2638.7|2634.7|2638.3|2634.3|2638.7|2634.7|2638.3|2634.3|4
1648031540000|2022-03-23 10:32:20|2638.2|2634.2|2638|2634|2638.2|2634.2|2638|2634|0
1648031550000|2022-03-23 10:32:30|2638.2|2634.2|2638|2634|2638.5|2634.5|2638|2634|0
1648031560000|2022-03-23 10:32:40|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|1
1648031610000|2022-03-23 10:33:30|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|0
1648031620000|2022-03-23 10:33:40|2638|2634|2638|2634|2638.5|2634.5|2637.7|2633.7|2
1648031630000|2022-03-23 10:33:50|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|0
1648031670000|2022-03-23 10:34:30|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|1
1648031690000|2022-03-23 10:34:50|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|5
1648031700000|2022-03-23 10:35:00|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|0
1648031710000|2022-03-23 10:35:10|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|0
1648031740000|2022-03-23 10:35:40|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|34
1648031750000|2022-03-23 10:35:50|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|3
1648031760000|2022-03-23 10:36:00|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.7|2636.7|16
1648031780000|2022-03-23 10:36:20|2640|2636|2639.5|2635.5|2640|2636|2639.5|2635.5|3
1648031800000|2022-03-23 10:36:40|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1648031860000|2022-03-23 10:37:40|2639.9|2635.9|2640.5|2636.5|2640.5|2636.5|2639.9|2635.9|1
1648031890000|2022-03-23 10:38:10|||||||||25
1648031920000|2022-03-23 10:38:40|2640.7|2636.7|2640.1|2636.1|2640.7|2636.7|2640.1|2636.1|2
1648031930000|2022-03-23 10:38:50|2639.9|2635.9|2638.7|2634.7|2639.9|2635.9|2638.7|2634.7|6
1648031940000|2022-03-23 10:39:00|2638.9|2634.9|2639.7|2635.7|2639.7|2635.7|2638.9|2634.9|0
1648031970000|2022-03-23 10:39:30|2639.9|2635.9|2640.2|2636.2|2640.2|2636.2|2639.9|2635.9|1
1648032000000|2022-03-23 10:40:00|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|3
1648032010000|2022-03-23 10:40:10|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|0
1648032030000|2022-03-23 10:40:30|2640|2636|2640|2636|2640|2636|2640|2636|5
1648032050000|2022-03-23 10:40:50|2639.4|2635.4|2639|2635|2639.4|2635.4|2639|2635|1
1648032060000|2022-03-23 10:41:00|2638.7|2634.7|2638.7|2634.7|2639.5|2635.5|2638.7|2634.7|4
1648032070000|2022-03-23 10:41:10|2639.2|2635.2|2639.5|2635.5|2639.5|2635.5|2639.2|2635.2|1
1648032110000|2022-03-23 10:41:50|2639.8|2635.8|2638|2634|2640|2636|2638|2634|17
1648032120000|2022-03-23 10:42:00|2638.3|2634.3|2638.5|2634.5|2638.5|2634.5|2638.2|2634.2|2
1648032130000|2022-03-23 10:42:10|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|0
1648032150000|2022-03-23 10:42:30|2639|2635|2637.7|2633.7|2639|2635|2637.7|2633.7|4
1648032160000|2022-03-23 10:42:40|2638|2634|2637.7|2633.7|2638|2634|2637.7|2633.7|1
1648032170000|2022-03-23 10:42:50|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|0
1648032180000|2022-03-23 10:43:00|2637.9|2633.9|2637.5|2633.5|2637.9|2633.9|2637.5|2633.5|3
1648032190000|2022-03-23 10:43:10|2637|2633|2637.2|2633.2|2637.2|2633.2|2637|2633|0
1648032200000|2022-03-23 10:43:20|2636.7|2632.7|2636.9|2632.9|2636.9|2632.9|2636.7|2632.7|0
1648032210000|2022-03-23 10:43:30|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|0
1648032220000|2022-03-23 10:43:40|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|0
1648032240000|2022-03-23 10:44:00|2637.7|2633.7|2637.9|2633.9|2637.9|2633.9|2637.7|2633.7|1
1648032260000|2022-03-23 10:44:20|2638.4|2634.4|2638.4|2634.4|2638.7|2634.7|2638.2|2634.2|0
1648032270000|2022-03-23 10:44:30|2638.7|2634.7|2637.7|2633.7|2638.7|2634.7|2637.7|2633.7|3
1648032290000|2022-03-23 10:44:50|||||||||1
1648032300000|2022-03-23 10:45:00|2637.4|2633.4|2636.7|2632.7|2637.4|2633.4|2636.7|2632.7|5
1648032310000|2022-03-23 10:45:10|2635.9|2631.9|2635.7|2631.7|2635.9|2631.9|2635.7|2631.7|1
1648032320000|2022-03-23 10:45:20|2635.5|2631.5|2635.7|2631.7|2636.5|2632.5|2635.5|2631.5|3
1648032360000|2022-03-23 10:46:00|2636|2632|2636|2632|2636.7|2632.7|2636|2632|3
1648032370000|2022-03-23 10:46:10|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|1
1648032440000|2022-03-23 10:47:20|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|4
1648032450000|2022-03-23 10:47:30|2636.5|2632.5|2635.5|2631.5|2636.5|2632.5|2635.5|2631.5|4
1648032460000|2022-03-23 10:47:40|2635|2631|2635|2631|2635.3|2631.3|2635|2631|1
1648032470000|2022-03-23 10:47:50|||||||||1
1648032480000|2022-03-23 10:48:00|2635.5|2631.5|2635|2631|2635.5|2631.5|2635|2631|1
1648032490000|2022-03-23 10:48:10|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|1
1648032500000|2022-03-23 10:48:20|2636.5|2632.5|2636.5|2632.5|2636.7|2632.7|2635.7|2631.7|4
1648032510000|2022-03-23 10:48:30|2636.3|2632.3|2636|2632|2636.5|2632.5|2636|2632|1
1648032520000|2022-03-23 10:48:40|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|0
1648032530000|2022-03-23 10:48:50|2636|2632|2636.2|2632.2|2636.5|2632.5|2636|2632|4
1648032540000|2022-03-23 10:49:00|2636.5|2632.5|2635.7|2631.7|2636.5|2632.5|2635.7|2631.7|1
1648032570000|2022-03-23 10:49:30|2635|2631|2635|2631|2635|2631|2635|2631|1
1648032580000|2022-03-23 10:49:40|2634|2630|2634|2630|2634.5|2630.5|2633.7|2629.7|9
1648032590000|2022-03-23 10:49:50|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|1
1648032600000|2022-03-23 10:50:00|2634|2630|2634.3|2630.3|2634.5|2630.5|2634|2630|2
1648032610000|2022-03-23 10:50:10|2634|2630|2634.5|2630.5|2634.5|2630.5|2634|2630|1
1648032620000|2022-03-23 10:50:20|2634.3|2630.3|2634|2630|2634.3|2630.3|2634|2630|0
1648032660000|2022-03-23 10:51:00|2634.3|2630.3|2634.7|2630.7|2635.5|2631.5|2634.3|2630.3|2
1648032670000|2022-03-23 10:51:10|2635|2631|2635|2631|2635|2631|2635|2631|0
1648032690000|2022-03-23 10:51:30|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|0
1648032710000|2022-03-23 10:51:50|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2
1648032720000|2022-03-23 10:52:00|2635.7|2631.7|2636.5|2632.5|2636.5|2632.5|2635.7|2631.7|2
1648032730000|2022-03-23 10:52:10|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2
1648032740000|2022-03-23 10:52:20|2636.3|2632.3|2636.7|2632.7|2636.7|2632.7|2636.3|2632.3|1
1648032750000|2022-03-23 10:52:30|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2
1648032760000|2022-03-23 10:52:40|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|0
1648032770000|2022-03-23 10:52:50|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2
1648032780000|2022-03-23 10:53:00|||||||||1
1648032810000|2022-03-23 10:53:30|2637|2633|2637|2633|2637|2633|2637|2633|1
1648032820000|2022-03-23 10:53:40|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|0
1648032830000|2022-03-23 10:53:50|2637.6|2633.6|2636.7|2632.7|2637.6|2633.6|2636.7|2632.7|28
1648032840000|2022-03-23 10:54:00|2636.3|2632.3|2636.7|2632.7|2636.7|2632.7|2635.9|2631.9|3
1648032850000|2022-03-23 10:54:10|2636.4|2632.4|2635.7|2631.7|2636.4|2632.4|2635.7|2631.7|1
1648032860000|2022-03-23 10:54:20|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|1
1648032880000|2022-03-23 10:54:40|2637|2633|2636.7|2632.7|2637|2633|2636.7|2632.7|4
1648032890000|2022-03-23 10:54:50|||||||||2
1648032900000|2022-03-23 10:55:00|||||||||6
1648032940000|2022-03-23 10:55:40|2636.1|2632.1|2635.7|2631.7|2636.1|2632.1|2635.7|2631.7|7
1648032950000|2022-03-23 10:55:50|2635.4|2631.4|2634.7|2630.7|2635.9|2631.9|2634.7|2630.7|2
1648032960000|2022-03-23 10:56:00|2635.3|2631.3|2635.7|2631.7|2635.7|2631.7|2635.2|2631.2|2
1648032990000|2022-03-23 10:56:30|||||||||1
1648033020000|2022-03-23 10:57:00|2636|2632|2636|2632|2636|2632|2636|2632|1
1648033030000|2022-03-23 10:57:10|2636.5|2632.5|2635.9|2631.9|2636.7|2632.7|2635.9|2631.9|3
1648033040000|2022-03-23 10:57:20|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|0
1648033050000|2022-03-23 10:57:30|2636.5|2632.5|2636.4|2632.4|2636.5|2632.5|2636.2|2632.2|5
1648033060000|2022-03-23 10:57:40|2636.2|2632.2|2637|2633|2637|2633|2636|2632|2
1648033070000|2022-03-23 10:57:50|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|1
1648033090000|2022-03-23 10:58:10|2636.7|2632.7|2637|2633|2637.5|2633.5|2636.4|2632.4|1
1648033100000|2022-03-23 10:58:20|2637.5|2633.5|2637|2633|2637.5|2633.5|2637|2633|1
1648033120000|2022-03-23 10:58:40|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|1
1648033210000|2022-03-23 11:00:10|||||||||1
1648033270000|2022-03-23 11:01:10|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|10
1648033290000|2022-03-23 11:01:30|2639|2635|2639.7|2635.7|2639.7|2635.7|2639|2635|2
1648033300000|2022-03-23 11:01:40|2640|2636|2640.4|2636.4|2640.4|2636.4|2640|2636|4
1648033310000|2022-03-23 11:01:50|2640.7|2636.7|2639.7|2635.7|2640.7|2636.7|2639.6|2635.6|3
1648033320000|2022-03-23 11:02:00|2639.9|2635.9|2640.2|2636.2|2640.5|2636.5|2639.7|2635.7|3
1648033330000|2022-03-23 11:02:10|2640|2636|2639.7|2635.7|2640|2636|2639.7|2635.7|0
1648033390000|2022-03-23 11:03:10|2638.8|2634.8|2637.7|2633.7|2638.8|2634.8|2637.7|2633.7|12
1648033400000|2022-03-23 11:03:20|2637.5|2633.5|2637.2|2633.2|2637.5|2633.5|2637.2|2633.2|2
1648033410000|2022-03-23 11:03:30|2637.5|2633.5|2637|2633|2637.5|2633.5|2637|2633|2
1648033420000|2022-03-23 11:03:40|2637.2|2633.2|2637|2633|2637.2|2633.2|2637|2633|2
1648033440000|2022-03-23 11:04:00|2637.3|2633.3|2637.5|2633.5|2637.5|2633.5|2637.3|2633.3|2
1648033450000|2022-03-23 11:04:10|2637|2633|2632.7|2628.7|2637|2633|2632.7|2628.7|42
1648033470000|2022-03-23 11:04:30|2631.7|2627.7|2631.7|2627.7|2632.7|2628.7|2631.7|2627.7|5
1648033480000|2022-03-23 11:04:40|2632.2|2628.2|2631.7|2627.7|2632.2|2628.2|2631.7|2627.7|1
1648033490000|2022-03-23 11:04:50|2631.1|2627.1|2630.7|2626.7|2631.1|2627.1|2630.7|2626.7|1
1648033510000|2022-03-23 11:05:10|2630.1|2626.1|2629.7|2625.7|2630.7|2626.7|2629.7|2625.7|3
1648033540000|2022-03-23 11:05:40|||||||||1
1648033560000|2022-03-23 11:06:00|2630.3|2626.3|2630.7|2626.7|2631.4|2627.4|2630.2|2626.2|5
1648033570000|2022-03-23 11:06:10|2630.5|2626.5|2629.7|2625.7|2630.5|2626.5|2629.7|2625.7|1
1648033580000|2022-03-23 11:06:20|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|1
1648033590000|2022-03-23 11:06:30|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|0
1648033610000|2022-03-23 11:06:50|2630.4|2626.4|2630.9|2626.9|2631.4|2627.4|2629.7|2625.7|2
1648033620000|2022-03-23 11:07:00|2631.4|2627.4|2630.7|2626.7|2631.4|2627.4|2630.7|2626.7|3
1648033640000|2022-03-23 11:07:20|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|4
1648033660000|2022-03-23 11:07:40|2630.9|2626.9|2630.7|2626.7|2630.9|2626.9|2630.7|2626.7|2
1648033670000|2022-03-23 11:07:50|2630.9|2626.9|2629.7|2625.7|2630.9|2626.9|2629.4|2625.4|12
1648033680000|2022-03-23 11:08:00|2629.4|2625.4|2628.7|2624.7|2629.4|2625.4|2628.7|2624.7|1
1648033690000|2022-03-23 11:08:10|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|1
1648033710000|2022-03-23 11:08:30|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|4
1648033720000|2022-03-23 11:08:40|2629.7|2625.7|2630.1|2626.1|2630.1|2626.1|2629.7|2625.7|2
1648033730000|2022-03-23 11:08:50|2630.7|2626.7|2631.7|2627.7|2631.7|2627.7|2630.7|2626.7|2
1648033740000|2022-03-23 11:09:00|2631.1|2627.1|2630.9|2626.9|2631.4|2627.4|2630.7|2626.7|2
1648033750000|2022-03-23 11:09:10|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|0
1648033780000|2022-03-23 11:09:40|2631|2627|2630.7|2626.7|2631.2|2627.2|2630.7|2626.7|1
1648033810000|2022-03-23 11:10:10|2631|2627|2631|2627|2631|2627|2631|2627|0
1648033820000|2022-03-23 11:10:20|2630.7|2626.7|2630.4|2626.4|2630.7|2626.7|2630.4|2626.4|2
1648033830000|2022-03-23 11:10:30|2630.7|2626.7|2630.7|2626.7|2631.5|2627.5|2630.7|2626.7|1
1648033860000|2022-03-23 11:11:00|2631.7|2627.7|2630.7|2626.7|2631.7|2627.7|2630.7|2626.7|3
1648033870000|2022-03-23 11:11:10|2631.3|2627.3|2631.7|2627.7|2631.7|2627.7|2631.3|2627.3|1
1648033880000|2022-03-23 11:11:20|||||||||1
1648033900000|2022-03-23 11:11:40|||||||||1
1648033920000|2022-03-23 11:12:00|2631.9|2627.9|2631.7|2627.7|2632.5|2628.5|2631.7|2627.7|8
1648033940000|2022-03-23 11:12:20|2632|2628|2632.2|2628.2|2632.2|2628.2|2632|2628|2
1648033950000|2022-03-23 11:12:30|2632|2628|2632|2628|2632|2628|2632|2628|0
1648033960000|2022-03-23 11:12:40|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|0
1648033970000|2022-03-23 11:12:50|||||||||2
1648033980000|2022-03-23 11:13:00|2632.3|2628.3|2632.5|2628.5|2632.7|2628.7|2632.3|2628.3|3
1648033990000|2022-03-23 11:13:10|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|0
1648034040000|2022-03-23 11:14:00|2632.7|2628.7|2631.7|2627.7|2632.7|2628.7|2631.7|2627.7|3
1648034050000|2022-03-23 11:14:10|2632.7|2628.7|2632.5|2628.5|2632.7|2628.7|2632.5|2628.5|1
1648034060000|2022-03-23 11:14:20|2632.3|2628.3|2632.2|2628.2|2632.3|2628.3|2631.7|2627.7|1
1648034070000|2022-03-23 11:14:30|2631.9|2627.9|2631.7|2627.7|2632.4|2628.4|2631.7|2627.7|3
1648034100000|2022-03-23 11:15:00|2632.2|2628.2|2631.7|2627.7|2632.4|2628.4|2631.7|2627.7|3
1648034130000|2022-03-23 11:15:30|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|2
1648034140000|2022-03-23 11:15:40|||||||||2
1648034170000|2022-03-23 11:16:10|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|31
1648034190000|2022-03-23 11:16:30|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|1
1648034210000|2022-03-23 11:16:50|2631.4|2627.4|2631.2|2627.2|2631.4|2627.4|2631.2|2627.2|2
1648034220000|2022-03-23 11:17:00|2630.9|2626.9|2631.7|2627.7|2631.7|2627.7|2630.9|2626.9|3
1648034230000|2022-03-23 11:17:10|2631.4|2627.4|2630.7|2626.7|2631.4|2627.4|2630.7|2626.7|3
1648034270000|2022-03-23 11:17:50|2630.2|2626.2|2630|2626|2630.2|2626.2|2630|2626|2
1648034280000|2022-03-23 11:18:00|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|0
1648034310000|2022-03-23 11:18:30|2629.1|2625.1|2628.7|2624.7|2629.1|2625.1|2628.7|2624.7|2
1648034320000|2022-03-23 11:18:40|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|0
1648034330000|2022-03-23 11:18:50|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|1
1648034340000|2022-03-23 11:19:00|||||||||1
1648034350000|2022-03-23 11:19:10|2629|2625|2629.2|2625.2|2629.2|2625.2|2629|2625|1
1648034370000|2022-03-23 11:19:30|2629.4|2625.4|2629.7|2625.7|2629.7|2625.7|2629.4|2625.4|0
1648034390000|2022-03-23 11:19:50|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|3
1648034400000|2022-03-23 11:20:00|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|0
1648034460000|2022-03-23 11:21:00|2630.6|2626.6|2630.9|2626.9|2630.9|2626.9|2630.6|2626.6|1
1648034470000|2022-03-23 11:21:10|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|4
1648034530000|2022-03-23 11:22:10|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|0
1648034550000|2022-03-23 11:22:30|2629.1|2625.1|2628.7|2624.7|2629.1|2625.1|2628.7|2624.7|4
1648034560000|2022-03-23 11:22:40|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|0
1648034580000|2022-03-23 11:23:00|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|0
1648034600000|2022-03-23 11:23:20|2628.9|2624.9|2628.7|2624.7|2628.9|2624.9|2628.7|2624.7|3
1648034620000|2022-03-23 11:23:40|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|1
1648034640000|2022-03-23 11:24:00|2629.4|2625.4|2628.9|2624.9|2629.4|2625.4|2628.9|2624.9|1
1648034700000|2022-03-23 11:25:00|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|1
1648034710000|2022-03-23 11:25:10|2626.8|2622.8|2627|2623|2627|2623|2626.8|2622.8|55
1648034720000|2022-03-23 11:25:20|||||||||1
1648034730000|2022-03-23 11:25:30|2627.9|2623.9|2628.3|2624.3|2628.3|2624.3|2627.9|2623.9|1
1648034750000|2022-03-23 11:25:50|2627.4|2623.4|2627|2623|2627.4|2623.4|2627|2623|4
1648034770000|2022-03-23 11:26:10|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|0
1648034800000|2022-03-23 11:26:40|2628.3|2624.3|2630|2626|2630|2626|2628.3|2624.3|13
1648034810000|2022-03-23 11:26:50|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|0
1648034840000|2022-03-23 11:27:20|2630|2626|2630|2626|2630|2626|2630|2626|0
1648034850000|2022-03-23 11:27:30|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|0
1648034880000|2022-03-23 11:28:00|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|5
1648034900000|2022-03-23 11:28:20|||||||||1
1648034930000|2022-03-23 11:28:50|2630.3|2626.3|2629.3|2625.3|2630.3|2626.3|2629.1|2625.1|14
1648034940000|2022-03-23 11:29:00|2630|2626|2630|2626|2630|2626|2630|2626|2
1648034950000|2022-03-23 11:29:10|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|0
1648034960000|2022-03-23 11:29:20|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|0
1648034990000|2022-03-23 11:29:50|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|0
1648035000000|2022-03-23 11:30:00|2630.5|2626.5|2631|2627|2631|2627|2630.5|2626.5|1
1648035040000|2022-03-23 11:30:40|2630.5|2626.5|2630|2626|2630.8|2626.8|2630|2626|2
1648035050000|2022-03-23 11:30:50|2630.3|2626.3|2629.8|2625.8|2630.3|2626.3|2629.8|2625.8|1
1648035060000|2022-03-23 11:31:00|2629.5|2625.5|2632.3|2628.3|2632.8|2628.8|2629.5|2625.5|55
1648035070000|2022-03-23 11:31:10|2632.1|2628.1|2632.3|2628.3|2632.3|2628.3|2632.1|2628.1|1
1648035080000|2022-03-23 11:31:20|2631.7|2627.7|2631.5|2627.5|2631.7|2627.7|2631.5|2627.5|2
1648035100000|2022-03-23 11:31:40|2632|2628|2631.8|2627.8|2632|2628|2631.5|2627.5|0
1648035110000|2022-03-23 11:31:50|2632|2628|2632|2628|2632|2628|2632|2628|0
1648035120000|2022-03-23 11:32:00|2633|2629|2633|2629|2633|2629|2633|2629|4
1648035130000|2022-03-23 11:32:10|||||||||1
1648035150000|2022-03-23 11:32:30|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|0
1648035160000|2022-03-23 11:32:40|2633|2629|2633|2629|2633|2629|2633|2629|0
1648035220000|2022-03-23 11:33:40|2634|2630|2634|2630|2634.5|2630.5|2634|2630|8
1648035230000|2022-03-23 11:33:50|2634.3|2630.3|2634|2630|2634.3|2630.3|2634|2630|2
1648035250000|2022-03-23 11:34:10|||||||||1
1648035300000|2022-03-23 11:35:00|2633|2629|2633|2629|2633|2629|2633|2629|10
1648035310000|2022-03-23 11:35:10|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|0
1648035330000|2022-03-23 11:35:30|2634|2630|2634|2630|2634|2630|2634|2630|4
1648035350000|2022-03-23 11:35:50|||||||||1
1648035370000|2022-03-23 11:36:10|2635|2631|2635|2631|2635|2631|2635|2631|2
1648035380000|2022-03-23 11:36:20|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|1
1648035400000|2022-03-23 11:36:40|2635.6|2631.6|2636|2632|2636|2632|2635.6|2631.6|1
1648035420000|2022-03-23 11:37:00|||||||||6
1648035470000|2022-03-23 11:37:50|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|7
1648035500000|2022-03-23 11:38:20|2635.6|2631.6|2636|2632|2636|2632|2635.6|2631.6|2
1648035570000|2022-03-23 11:39:30|||||||||1
1648035610000|2022-03-23 11:40:10|||||||||1
1648035640000|2022-03-23 11:40:40|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|18
1648035650000|2022-03-23 11:40:50|||||||||1
1648035660000|2022-03-23 11:41:00|2636.6|2632.6|2637|2633|2637|2633|2636.6|2632.6|3
1648035670000|2022-03-23 11:41:10|||||||||10
1648035710000|2022-03-23 11:41:50|2637.6|2633.6|2637|2633|2637.6|2633.6|2637|2633|1
1648035720000|2022-03-23 11:42:00|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|10
1648035730000|2022-03-23 11:42:10|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|0
1648035750000|2022-03-23 11:42:30|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|1
1648035820000|2022-03-23 11:43:40|2636|2632|2636.8|2632.8|2636.8|2632.8|2636|2632|4
1648035830000|2022-03-23 11:43:50|2637|2633|2637|2633|2637|2633|2637|2633|1
1648035840000|2022-03-23 11:44:00|2637.5|2633.5|2637.3|2633.3|2637.5|2633.5|2637.3|2633.3|2
1648035870000|2022-03-23 11:44:30|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2
1648035900000|2022-03-23 11:45:00|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|0
1648036040000|2022-03-23 11:47:20|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|1
1648036050000|2022-03-23 11:47:30|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|0
1648036070000|2022-03-23 11:47:50|||||||||2
1648036080000|2022-03-23 11:48:00|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|1
1648036090000|2022-03-23 11:48:10|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|0
1648036110000|2022-03-23 11:48:30|2636.6|2632.6|2636.8|2632.8|2636.8|2632.8|2636.6|2632.6|1
1648036120000|2022-03-23 11:48:40|2636.6|2632.6|2636.8|2632.8|2636.8|2632.8|2636.6|2632.6|1
1648036190000|2022-03-23 11:49:50|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|1
1648036220000|2022-03-23 11:50:20|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|1
1648036240000|2022-03-23 11:50:40|2636.3|2632.3|2636.6|2632.6|2636.6|2632.6|2636.3|2632.3|1
1648036270000|2022-03-23 11:51:10|2636|2632|2636.3|2632.3|2636.3|2632.3|2636|2632|4
1648036300000|2022-03-23 11:51:40|2636|2632|2636|2632|2636|2632|2636|2632|3
1648036310000|2022-03-23 11:51:50|2636.3|2632.3|2637|2633|2637|2633|2636.3|2632.3|5
1648036320000|2022-03-23 11:52:00|||||||||1
1648036350000|2022-03-23 11:52:30|2638|2634|2638|2634|2638|2634|2638|2634|1
1648036370000|2022-03-23 11:52:50|||||||||2
1648036380000|2022-03-23 11:53:00|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|1
1648036450000|2022-03-23 11:54:10|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|1
1648036460000|2022-03-23 11:54:20|2637.6|2633.6|2637.3|2633.3|2637.6|2633.6|2637.3|2633.3|3
1648036470000|2022-03-23 11:54:30|2638.1|2634.1|2638.3|2634.3|2638.3|2634.3|2638.1|2634.1|1
1648036490000|2022-03-23 11:54:50|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|1
1648036500000|2022-03-23 11:55:00|2639|2635|2637.3|2633.3|2639|2635|2637.3|2633.3|13
1648036510000|2022-03-23 11:55:10|2636.8|2632.8|2636.3|2632.3|2636.8|2632.8|2636.3|2632.3|2
1648036520000|2022-03-23 11:55:20|2636.6|2632.6|2636.8|2632.8|2636.8|2632.8|2636.6|2632.6|1
1648036540000|2022-03-23 11:55:40|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|0
1648036570000|2022-03-23 11:56:10|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|0
1648036590000|2022-03-23 11:56:30|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|0
1648036600000|2022-03-23 11:56:40|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|0
1648036610000|2022-03-23 11:56:50|2636.3|2632.3|2637.3|2633.3|2637.3|2633.3|2636|2632|12
1648036630000|2022-03-23 11:57:10|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|11
1648036640000|2022-03-23 11:57:20|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|3
1648036650000|2022-03-23 11:57:30|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|0
1648036690000|2022-03-23 11:58:10|||||||||1
1648036720000|2022-03-23 11:58:40|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|0
1648036740000|2022-03-23 11:59:00|2636.3|2632.3|2636|2632|2636.3|2632.3|2636|2632|2
1648036750000|2022-03-23 11:59:10|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|0
1648036760000|2022-03-23 11:59:20|2636|2632|2636|2632|2636|2632|2636|2632|2
1648036770000|2022-03-23 11:59:30|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|0
1648036780000|2022-03-23 11:59:40|2636|2632|2636|2632|2636|2632|2636|2632|3
1648036790000|2022-03-23 11:59:50|2636.3|2632.3|2636|2632|2636.3|2632.3|2636|2632|8
1648036800000|2022-03-23 12:00:00|2636.3|2632.3|2636.8|2632.8|2636.8|2632.8|2636|2632|35
1648036810000|2022-03-23 12:00:10|2636.6|2632.6|2636.3|2632.3|2636.6|2632.6|2636.3|2632.3|8
1648036830000|2022-03-23 12:00:30|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2
1648036840000|2022-03-23 12:00:40|2637.6|2633.6|2637.3|2633.3|2637.6|2633.6|2637.3|2633.3|11
1648036850000|2022-03-23 12:00:50|||||||||1
1648036870000|2022-03-23 12:01:10|||||||||1
1648036890000|2022-03-23 12:01:30|||||||||2
1648036920000|2022-03-23 12:02:00|||||||||1
1648036940000|2022-03-23 12:02:20|2637|2633|2637|2633|2637|2633|2637|2633|1
1648036970000|2022-03-23 12:02:50|||||||||2
1648037000000|2022-03-23 12:03:20|2637.3|2633.3|2639|2635|2639|2635|2637.3|2633.3|16
1648037020000|2022-03-23 12:03:40|||||||||1
1648037040000|2022-03-23 12:04:00|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|1
1648037050000|2022-03-23 12:04:10|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|1
1648037070000|2022-03-23 12:04:30|||||||||1
1648037080000|2022-03-23 12:04:40|||||||||1
1648037110000|2022-03-23 12:05:10|2640.6|2636.6|2640|2636|2640.6|2636.6|2640|2636|4
1648037120000|2022-03-23 12:05:20|||||||||7
1648037130000|2022-03-23 12:05:30|||||||||2
1648037140000|2022-03-23 12:05:40|||||||||1
1648037160000|2022-03-23 12:06:00|2641|2637|2642|2638|2642|2638|2641|2637|6
1648037170000|2022-03-23 12:06:10|2642.3|2638.3|2642|2638|2642.5|2638.5|2642|2638|6
1648037180000|2022-03-23 12:06:20|||||||||9
1648037190000|2022-03-23 12:06:30|2642.6|2638.6|2641.6|2637.6|2642.6|2638.6|2641.6|2637.6|5
1648037200000|2022-03-23 12:06:40|||||||||1
1648037210000|2022-03-23 12:06:50|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2
1648037220000|2022-03-23 12:07:00|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|0
1648037240000|2022-03-23 12:07:20|2642|2638|2642.7|2638.7|2642.7|2638.7|2642|2638|124
1648037250000|2022-03-23 12:07:30|2643.7|2639.7|2644|2640|2644|2640|2643.7|2639.7|25
1648037270000|2022-03-23 12:07:50|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|4
1648037280000|2022-03-23 12:08:00|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|5
1648037290000|2022-03-23 12:08:10|2643.9|2639.9|2643.9|2639.9|2644.2|2640.2|2643.7|2639.7|4
1648037310000|2022-03-23 12:08:30|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|3
1648037320000|2022-03-23 12:08:40|||||||||2
1648037330000|2022-03-23 12:08:50|2644|2640|2644|2640|2644|2640|2644|2640|3
1648037340000|2022-03-23 12:09:00|2643.7|2639.7|2644.4|2640.4|2644.4|2640.4|2643.7|2639.7|32
1648037350000|2022-03-23 12:09:10|2644|2640|2643.7|2639.7|2644|2640|2643.7|2639.7|14
1648037360000|2022-03-23 12:09:20|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|2
1648037370000|2022-03-23 12:09:30|2644.2|2640.2|2644|2640|2644.2|2640.2|2644|2640|4
1648037380000|2022-03-23 12:09:40|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|0
1648037390000|2022-03-23 12:09:50|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|3
1648037410000|2022-03-23 12:10:10|2644|2640|2644|2640|2644|2640|2644|2640|1
1648037420000|2022-03-23 12:10:20|2643.7|2639.7|2645.4|2641.4|2646.4|2642.4|2643.7|2639.7|20
1648037430000|2022-03-23 12:10:30|2645.7|2641.7|2644.4|2640.4|2645.7|2641.7|2644.4|2640.4|4
1648037450000|2022-03-23 12:10:50|2643.7|2639.7|2643|2639|2643.7|2639.7|2643|2639|12
1648037460000|2022-03-23 12:11:00|2642.7|2638.7|2642.4|2638.4|2642.7|2638.7|2641.7|2637.7|31
1648037510000|2022-03-23 12:11:50|2642.9|2638.9|2641.7|2637.7|2642.9|2638.9|2641.7|2637.7|17
1648037520000|2022-03-23 12:12:00|||||||||29
1648037530000|2022-03-23 12:12:10|||||||||33
1648037540000|2022-03-23 12:12:20|||||||||2
1648037560000|2022-03-23 12:12:40|2642.1|2638.1|2642.7|2638.7|2642.7|2638.7|2642.1|2638.1|4
1648037570000|2022-03-23 12:12:50|2642.4|2638.4|2641.7|2637.7|2642.4|2638.4|2641.4|2637.4|6
1648037580000|2022-03-23 12:13:00|2642|2638|2642.2|2638.2|2642.2|2638.2|2642|2638|0
1648037590000|2022-03-23 12:13:10|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|1
1648037610000|2022-03-23 12:13:30|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2641.7|2637.7|7
1648037620000|2022-03-23 12:13:40|2642|2638|2642.2|2638.2|2642.2|2638.2|2642|2638|1
1648037640000|2022-03-23 12:14:00|2642|2638|2642.7|2638.7|2642.7|2638.7|2642|2638|2
1648037650000|2022-03-23 12:14:10|2643.7|2639.7|2643.9|2639.9|2643.9|2639.9|2643.4|2639.4|4
1648037660000|2022-03-23 12:14:20|2643.7|2639.7|2644.2|2640.2|2644.2|2640.2|2643.7|2639.7|11
1648037670000|2022-03-23 12:14:30|2644.3|2640.3|2644|2640|2644.3|2640.3|2644|2640|0
1648037680000|2022-03-23 12:14:40|2644.5|2640.5|2643.2|2639.2|2644.5|2640.5|2643|2639|6
1648037690000|2022-03-23 12:14:50|2643.4|2639.4|2643.7|2639.7|2643.7|2639.7|2643.4|2639.4|0
1648037700000|2022-03-23 12:15:00|2644|2640|2644.5|2640.5|2644.5|2640.5|2644|2640|1
1648037720000|2022-03-23 12:15:20|2644.4|2640.4|2645.2|2641.2|2645.2|2641.2|2644.4|2640.4|1
1648037730000|2022-03-23 12:15:30|2645|2641|2645.2|2641.2|2645.2|2641.2|2644.7|2640.7|14
1648037740000|2022-03-23 12:15:40|2645|2641|2645.2|2641.2|2645.2|2641.2|2645|2641|0
1648037760000|2022-03-23 12:16:00|2645.4|2641.4|2645.4|2641.4|2645.7|2641.7|2645.4|2641.4|1
1648037770000|2022-03-23 12:16:10|2645.7|2641.7|2644.9|2640.9|2646.2|2642.2|2644.9|2640.9|14
1648037790000|2022-03-23 12:16:30|2645.2|2641.2|2645.7|2641.7|2645.7|2641.7|2645.2|2641.2|0
1648037820000|2022-03-23 12:17:00|2645.4|2641.4|2646.2|2642.2|2646.2|2642.2|2645.4|2641.4|3
1648037830000|2022-03-23 12:17:10|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|8
1648037840000|2022-03-23 12:17:20|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|8
1648037880000|2022-03-23 12:18:00|2646.4|2642.4|2646.2|2642.2|2646.4|2642.4|2646.2|2642.2|0
1648037890000|2022-03-23 12:18:10|2646|2642|2646.4|2642.4|2646.4|2642.4|2646|2642|1
1648037900000|2022-03-23 12:18:20|2645.4|2641.4|2646.4|2642.4|2646.4|2642.4|2645.4|2641.4|31
1648037910000|2022-03-23 12:18:30|||||||||17
1648037930000|2022-03-23 12:18:50|||||||||11
1648037960000|2022-03-23 12:19:20|||||||||5
1648037970000|2022-03-23 12:19:30|||||||||5
1648037990000|2022-03-23 12:19:50|||||||||10
1648038000000|2022-03-23 12:20:00|||||||||1
1648038010000|2022-03-23 12:20:10|||||||||1
1648038030000|2022-03-23 12:20:30|||||||||12
1648038040000|2022-03-23 12:20:40|||||||||2
1648038050000|2022-03-23 12:20:50|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|23
1648038060000|2022-03-23 12:21:00|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|1
1648038070000|2022-03-23 12:21:10|2644.4|2640.4|2643.9|2639.9|2644.4|2640.4|2643.4|2639.4|4
1648038080000|2022-03-23 12:21:20|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|0
1648038090000|2022-03-23 12:21:30|||||||||1
1648038100000|2022-03-23 12:21:40|2644.9|2640.9|2645.2|2641.2|2645.2|2641.2|2644.9|2640.9|1
1648038120000|2022-03-23 12:22:00|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2
1648038160000|2022-03-23 12:22:40|||||||||1
1648038180000|2022-03-23 12:23:00|2646|2642|2646.4|2642.4|2646.4|2642.4|2646|2642|28
1648038190000|2022-03-23 12:23:10|||||||||11
1648038200000|2022-03-23 12:23:20|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|27
1648038210000|2022-03-23 12:23:30|2644.8|2640.8|2644.4|2640.4|2644.8|2640.8|2644.4|2640.4|4
1648038220000|2022-03-23 12:23:40|2644|2640|2642.4|2638.4|2644|2640|2642.4|2638.4|5
1648038230000|2022-03-23 12:23:50|2642.6|2638.6|2642.9|2638.9|2642.9|2638.9|2642.6|2638.6|0
1648038240000|2022-03-23 12:24:00|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|3
1648038250000|2022-03-23 12:24:10|||||||||1
1648038260000|2022-03-23 12:24:20|||||||||5
1648038280000|2022-03-23 12:24:40|||||||||1
1648038300000|2022-03-23 12:25:00|2643|2639|2642.9|2638.9|2643.4|2639.4|2642.4|2638.4|5
1648038310000|2022-03-23 12:25:10|2642.4|2638.4|2642.9|2638.9|2643.1|2639.1|2642.4|2638.4|5
1648038320000|2022-03-23 12:25:20|2643.1|2639.1|2643.2|2639.2|2643.2|2639.2|2643.1|2639.1|1
1648038330000|2022-03-23 12:25:30|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|0
1648038340000|2022-03-23 12:25:40|2643.1|2639.1|2642.9|2638.9|2643.1|2639.1|2642.4|2638.4|3
1648038350000|2022-03-23 12:25:50|||||||||13
1648038360000|2022-03-23 12:26:00|2642.4|2638.4|2643.4|2639.4|2643.4|2639.4|2642.4|2638.4|11
1648038380000|2022-03-23 12:26:20|2643.9|2639.9|2642.7|2638.7|2643.9|2639.9|2642.7|2638.7|4
1648038390000|2022-03-23 12:26:30|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|1
1648038410000|2022-03-23 12:26:50|2643.4|2639.4|2644.4|2640.4|2644.4|2640.4|2643.4|2639.4|3
1648038420000|2022-03-23 12:27:00|2643.9|2639.9|2644.4|2640.4|2644.4|2640.4|2643.4|2639.4|57
1648038430000|2022-03-23 12:27:10|2643.7|2639.7|2643.9|2639.9|2643.9|2639.9|2643.7|2639.7|4
1648038440000|2022-03-23 12:27:20|2643.7|2639.7|2644.1|2640.1|2644.1|2640.1|2643.7|2639.7|1
1648038450000|2022-03-23 12:27:30|2644.4|2640.4|2644.2|2640.2|2644.4|2640.4|2643.4|2639.4|14
1648038460000|2022-03-23 12:27:40|2644.4|2640.4|2643.4|2639.4|2644.4|2640.4|2643.4|2639.4|5
1648038470000|2022-03-23 12:27:50|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|25
1648038480000|2022-03-23 12:28:00|2642.4|2638.4|2642.7|2638.7|2642.7|2638.7|2642.4|2638.4|1
1648038490000|2022-03-23 12:28:10|2642.4|2638.4|2643.4|2639.4|2643.4|2639.4|2642.4|2638.4|20
1648038510000|2022-03-23 12:28:30|2644|2640|2644.2|2640.2|2644.2|2640.2|2644|2640|2
1648038540000|2022-03-23 12:29:00|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|8
1648038550000|2022-03-23 12:29:10|||||||||1
1648038560000|2022-03-23 12:29:20|||||||||1
1648038570000|2022-03-23 12:29:30|2644.2|2640.2|2643.7|2639.7|2644.2|2640.2|2643.7|2639.7|2
1648038580000|2022-03-23 12:29:40|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|1
1648038590000|2022-03-23 12:29:50|||||||||4
1648038600000|2022-03-23 12:30:00|2642.9|2638.9|2643.4|2639.4|2643.4|2639.4|2642.7|2638.7|8
1648038610000|2022-03-23 12:30:10|2642.9|2638.9|2642.4|2638.4|2642.9|2638.9|2642.4|2638.4|3
1648038630000|2022-03-23 12:30:30|2642.7|2638.7|2643.2|2639.2|2643.2|2639.2|2642.7|2638.7|3
1648038640000|2022-03-23 12:30:40|2642.9|2638.9|2641.4|2637.4|2642.9|2638.9|2641.1|2637.1|57
1648038670000|2022-03-23 12:31:10|2641.7|2637.7|2640.7|2636.7|2641.7|2637.7|2640.7|2636.7|2
1648038680000|2022-03-23 12:31:20|2640.9|2636.9|2640.4|2636.4|2640.9|2636.9|2640.4|2636.4|0
1648038690000|2022-03-23 12:31:30|2639|2635|2638.7|2634.7|2639|2635|2638.7|2634.7|2
1648038720000|2022-03-23 12:32:00|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|1
1648038730000|2022-03-23 12:32:10|||||||||2
1648038740000|2022-03-23 12:32:20|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|0
1648038760000|2022-03-23 12:32:40|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|0
1648038780000|2022-03-23 12:33:00|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|0
1648038790000|2022-03-23 12:33:10|2638.4|2634.4|2639.7|2635.7|2639.7|2635.7|2638.4|2634.4|2
1648038800000|2022-03-23 12:33:20|2640.7|2636.7|2640.7|2636.7|2640.9|2636.9|2640.6|2636.6|4
1648038810000|2022-03-23 12:33:30|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|0
1648038820000|2022-03-23 12:33:40|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|0
1648038830000|2022-03-23 12:33:50|||||||||1
1648038840000|2022-03-23 12:34:00|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|1
1648038860000|2022-03-23 12:34:20|2639.7|2635.7|2638.2|2634.2|2639.7|2635.7|2638.2|2634.2|9
1648038870000|2022-03-23 12:34:30|2638.4|2634.4|2639.2|2635.2|2639.2|2635.2|2638.4|2634.4|1
1648038880000|2022-03-23 12:34:40|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1648038900000|2022-03-23 12:35:00|2640|2636|2640.2|2636.2|2640.2|2636.2|2640|2636|1
1648038910000|2022-03-23 12:35:10|2640.4|2636.4|2641.4|2637.4|2641.4|2637.4|2640.4|2636.4|0
1648038930000|2022-03-23 12:35:30|2641.7|2637.7|2641.2|2637.2|2641.7|2637.7|2641.2|2637.2|12
1648038990000|2022-03-23 12:36:30|2641.7|2637.7|2641.7|2637.7|2641.9|2637.9|2641.7|2637.7|2
1648039040000|2022-03-23 12:37:20|2642.7|2638.7|2641.4|2637.4|2642.7|2638.7|2641.4|2637.4|7
1648039060000|2022-03-23 12:37:40|2640.4|2636.4|2639.9|2635.9|2640.4|2636.4|2639.7|2635.7|16
1648039080000|2022-03-23 12:38:00|2640.1|2636.1|2641.7|2637.7|2641.9|2637.9|2640.1|2636.1|3
1648039100000|2022-03-23 12:38:20|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|0
1648039110000|2022-03-23 12:38:30|2641.7|2637.7|2641.7|2637.7|2641.9|2637.9|2641.7|2637.7|1
1648039120000|2022-03-23 12:38:40|2641.9|2637.9|2641.7|2637.7|2641.9|2637.9|2641.7|2637.7|1
1648039140000|2022-03-23 12:39:00|2641.4|2637.4|2642|2638|2642|2638|2641.4|2637.4|1
1648039150000|2022-03-23 12:39:10|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1648039160000|2022-03-23 12:39:20|2641.9|2637.9|2641.7|2637.7|2641.9|2637.9|2641.7|2637.7|3
1648039170000|2022-03-23 12:39:30|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|1
1648039200000|2022-03-23 12:40:00|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|1
1648039210000|2022-03-23 12:40:10|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|0
1648039220000|2022-03-23 12:40:20|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1648039250000|2022-03-23 12:40:50|||||||||5
1648039260000|2022-03-23 12:41:00|||||||||5
1648039310000|2022-03-23 12:41:50|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2
1648039320000|2022-03-23 12:42:00|2642.1|2638.1|2641.4|2637.4|2642.7|2638.7|2641.4|2637.4|15
1648039350000|2022-03-23 12:42:30|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1648039380000|2022-03-23 12:43:00|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|4
1648039410000|2022-03-23 12:43:30|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|1
1648039420000|2022-03-23 12:43:40|2643.2|2639.2|2643.4|2639.4|2643.4|2639.4|2643.2|2639.2|1
1648039430000|2022-03-23 12:43:50|2642.8|2638.8|2642.4|2638.4|2642.8|2638.8|2642.4|2638.4|23
1648039440000|2022-03-23 12:44:00|||||||||1
1648039450000|2022-03-23 12:44:10|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1648039500000|2022-03-23 12:45:00|2642.4|2638.4|2641.7|2637.7|2642.4|2638.4|2641.7|2637.7|13
1648039510000|2022-03-23 12:45:10|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|0
1648039530000|2022-03-23 12:45:30|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1648039540000|2022-03-23 12:45:40|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|0
1648039550000|2022-03-23 12:45:50|||||||||1
1648039580000|2022-03-23 12:46:20|||||||||1
1648039590000|2022-03-23 12:46:30|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|3
1648039600000|2022-03-23 12:46:40|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|0
1648039620000|2022-03-23 12:47:00|2641.7|2637.7|2642.4|2638.4|2642.4|2638.4|2641.7|2637.7|11
1648039630000|2022-03-23 12:47:10|||||||||21
1648039650000|2022-03-23 12:47:30|||||||||1
1648039660000|2022-03-23 12:47:40|||||||||1
1648039670000|2022-03-23 12:47:50|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|8
1648039680000|2022-03-23 12:48:00|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2
1648039690000|2022-03-23 12:48:10|||||||||1
1648039710000|2022-03-23 12:48:30|2642.4|2638.4|2643.2|2639.2|2643.2|2639.2|2642.4|2638.4|5
1648039720000|2022-03-23 12:48:40|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|0
1648039730000|2022-03-23 12:48:50|2642.7|2638.7|2642.9|2638.9|2642.9|2638.9|2642.6|2638.6|0
1648039740000|2022-03-23 12:49:00|2643.4|2639.4|2643.2|2639.2|2643.4|2639.4|2642.9|2638.9|2
1648039760000|2022-03-23 12:49:20|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2
1648039770000|2022-03-23 12:49:30|2642.4|2638.4|2641.7|2637.7|2642.4|2638.4|2641.7|2637.7|1
1648039780000|2022-03-23 12:49:40|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|0
1648039790000|2022-03-23 12:49:50|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|1
1648039810000|2022-03-23 12:50:10|2640.8|2636.8|2640.9|2636.9|2640.9|2636.9|2640.4|2636.4|5
1648039830000|2022-03-23 12:50:30|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1648039840000|2022-03-23 12:50:40|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|0
1648039850000|2022-03-23 12:50:50|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|0
1648039860000|2022-03-23 12:51:00|2641.7|2637.7|2641.9|2637.9|2641.9|2637.9|2641.7|2637.7|0
1648039870000|2022-03-23 12:51:10|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|0
1648039880000|2022-03-23 12:51:20|2641.7|2637.7|2640.7|2636.7|2641.7|2637.7|2640.7|2636.7|2
1648039890000|2022-03-23 12:51:30|2639.7|2635.7|2639.9|2635.9|2639.9|2635.9|2639.7|2635.7|3
1648039910000|2022-03-23 12:51:50|2639.6|2635.6|2639.4|2635.4|2639.6|2635.6|2639.4|2635.4|2
1648039920000|2022-03-23 12:52:00|2639.7|2635.7|2639.1|2635.1|2639.7|2635.7|2639.1|2635.1|1
1648039930000|2022-03-23 12:52:10|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1648039950000|2022-03-23 12:52:30|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|1
1648039960000|2022-03-23 12:52:40|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|8
1648039980000|2022-03-23 12:53:00|2639.4|2635.4|2639.9|2635.9|2639.9|2635.9|2639.4|2635.4|2
1648040010000|2022-03-23 12:53:30|2640.7|2636.7|2640.9|2636.9|2640.9|2636.9|2640.7|2636.7|1
1648040020000|2022-03-23 12:53:40|2641|2637|2640.4|2636.4|2641|2637|2640.4|2636.4|5
1648040030000|2022-03-23 12:53:50|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|1
1648040040000|2022-03-23 12:54:00|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|0
1648040050000|2022-03-23 12:54:10|2640.7|2636.7|2641.4|2637.4|2641.4|2637.4|2640.7|2636.7|1
1648040070000|2022-03-23 12:54:30|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1648040100000|2022-03-23 12:55:00|2642.2|2638.2|2642.9|2638.9|2642.9|2638.9|2642.1|2638.1|8
1648040120000|2022-03-23 12:55:20|2641.7|2637.7|2641.9|2637.9|2641.9|2637.9|2641.7|2637.7|3
1648040130000|2022-03-23 12:55:30|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|0
1648040140000|2022-03-23 12:55:40|2642.7|2638.7|2642.4|2638.4|2642.9|2638.9|2642.4|2638.4|0
1648040170000|2022-03-23 12:56:10|||||||||1
1648040180000|2022-03-23 12:56:20|2643|2639|2643.4|2639.4|2643.4|2639.4|2643|2639|2
1648040220000|2022-03-23 12:57:00|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|2643.4|2639.4|3
1648040230000|2022-03-23 12:57:10|2643.4|2639.4|2643.9|2639.9|2643.9|2639.9|2643.4|2639.4|0
1648040250000|2022-03-23 12:57:30|2644.1|2640.1|2644.4|2640.4|2644.4|2640.4|2643.4|2639.4|4
1648040280000|2022-03-23 12:58:00|2643.4|2639.4|2645.4|2641.4|2645.4|2641.4|2643.4|2639.4|60
1648040290000|2022-03-23 12:58:10|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2645.9|2641.9|16
1648040300000|2022-03-23 12:58:20|||||||||4
1648040320000|2022-03-23 12:58:40|||||||||1
1648040340000|2022-03-23 12:59:00|2645.4|2641.4|2646.4|2642.4|2646.4|2642.4|2645.4|2641.4|11
1648040390000|2022-03-23 12:59:50|||||||||1
1648040400000|2022-03-23 13:00:00|||||||||5
1648040440000|2022-03-23 13:00:40|||||||||2
1648040450000|2022-03-23 13:00:50|||||||||1
1648040460000|2022-03-23 13:01:00|||||||||1
1648040470000|2022-03-23 13:01:10|||||||||22
1648040480000|2022-03-23 13:01:20|||||||||2
1648040500000|2022-03-23 13:01:40|2646.1|2642.1|2646.4|2642.4|2646.4|2642.4|2646.1|2642.1|9
1648040510000|2022-03-23 13:01:50|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|3
1648040520000|2022-03-23 13:02:00|2646.1|2642.1|2646.4|2642.4|2646.4|2642.4|2646.1|2642.1|14
1648040540000|2022-03-23 13:02:20|||||||||42
1648040550000|2022-03-23 13:02:30|2645.9|2641.9|2646.4|2642.4|2646.4|2642.4|2645.9|2641.9|3
1648040580000|2022-03-23 13:03:00|||||||||1
1648040590000|2022-03-23 13:03:10|||||||||2
1648040620000|2022-03-23 13:03:40|2647.2|2643.2|2647.7|2643.7|2647.7|2643.7|2647.2|2643.2|12
1648040650000|2022-03-23 13:04:10|2648|2644|2648.4|2644.4|2648.4|2644.4|2648|2644|1
1648040660000|2022-03-23 13:04:20|||||||||4
1648040690000|2022-03-23 13:04:50|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2648.9|2644.9|60
1648040700000|2022-03-23 13:05:00|2649.2|2645.2|2649.4|2645.4|2649.4|2645.4|2648.9|2644.9|6
1648040720000|2022-03-23 13:05:20|2648.7|2644.7|2648.9|2644.9|2648.9|2644.9|2648.7|2644.7|3
1648040740000|2022-03-23 13:05:40|||||||||1
1648040750000|2022-03-23 13:05:50|2649.2|2645.2|2648.9|2644.9|2649.2|2645.2|2648.7|2644.7|9
1648040760000|2022-03-23 13:06:00|2648.7|2644.7|2648.7|2644.7|2648.9|2644.9|2648.7|2644.7|4
1648040770000|2022-03-23 13:06:10|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|1
1648040780000|2022-03-23 13:06:20|2648.7|2644.7|2648.9|2644.9|2648.9|2644.9|2648.7|2644.7|1
1648040790000|2022-03-23 13:06:30|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|0
1648040800000|2022-03-23 13:06:40|2648.9|2644.9|2647.7|2643.7|2648.9|2644.9|2646.7|2642.7|9
1648040810000|2022-03-23 13:06:50|2647.4|2643.4|2645.1|2641.1|2647.4|2643.4|2645.1|2641.1|47
1648040820000|2022-03-23 13:07:00|2645.4|2641.4|2644.2|2640.2|2645.4|2641.4|2644|2640|24
1648040830000|2022-03-23 13:07:10|2644|2640|2644|2640|2644|2640|2643.4|2639.4|4
1648040850000|2022-03-23 13:07:30|2643.4|2639.4|2643.2|2639.2|2643.4|2639.4|2643.2|2639.2|1
1648040860000|2022-03-23 13:07:40|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|30
1648040880000|2022-03-23 13:08:00|2642.4|2638.4|2641.7|2637.7|2642.4|2638.4|2641.7|2637.7|1
1648040910000|2022-03-23 13:08:30|2642|2638|2639.7|2635.7|2642|2638|2639.7|2635.7|21
1648040940000|2022-03-23 13:09:00|2640.7|2636.7|2640.9|2636.9|2640.9|2636.9|2640.7|2636.7|10
1648041000000|2022-03-23 13:10:00|2641.4|2637.4|2642.7|2638.7|2642.7|2638.7|2641.4|2637.4|6
1648041030000|2022-03-23 13:10:30|2643|2639|2643.4|2639.4|2643.4|2639.4|2643|2639|3
1648041040000|2022-03-23 13:10:40|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|0
1648041050000|2022-03-23 13:10:50|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2
1648041060000|2022-03-23 13:11:00|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|0
1648041070000|2022-03-23 13:11:10|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|0
1648041100000|2022-03-23 13:11:40|2641.7|2637.7|2639.7|2635.7|2641.7|2637.7|2639.4|2635.4|14
1648041110000|2022-03-23 13:11:50|2638.9|2634.9|2638.7|2634.7|2638.9|2634.9|2638.7|2634.7|1
1648041120000|2022-03-23 13:12:00|2638.5|2634.5|2637.9|2633.9|2638.5|2634.5|2637.9|2633.9|12
1648041130000|2022-03-23 13:12:10|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|0
1648041140000|2022-03-23 13:12:20|2637.4|2633.4|2638.9|2634.9|2638.9|2634.9|2637.4|2633.4|31
1648041160000|2022-03-23 13:12:40|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|0
1648041190000|2022-03-23 13:13:10|2637.7|2633.7|2637.7|2633.7|2638.7|2634.7|2637.7|2633.7|7
1648041200000|2022-03-23 13:13:20|2639.4|2635.4|2639.1|2635.1|2639.4|2635.4|2639.1|2635.1|204
1648041210000|2022-03-23 13:13:30|2638.7|2634.7|2637.9|2633.9|2638.7|2634.7|2637.9|2633.9|1
1648041220000|2022-03-23 13:13:40|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|1
1648041230000|2022-03-23 13:13:50|2638.4|2634.4|2638.7|2634.7|2638.7|2634.7|2638.4|2634.4|0
1648041240000|2022-03-23 13:14:00|||||||||1
1648041270000|2022-03-23 13:14:30|2639|2635|2640.7|2636.7|2640.7|2636.7|2639|2635|4
1648041280000|2022-03-23 13:14:40|2641.5|2637.5|2640.7|2636.7|2641.5|2637.5|2640.7|2636.7|1
1648041290000|2022-03-23 13:14:50|||||||||1
1648041300000|2022-03-23 13:15:00|2640.9|2636.9|2640.7|2636.7|2640.9|2636.9|2640.7|2636.7|0
1648041330000|2022-03-23 13:15:30|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|10
1648041340000|2022-03-23 13:15:40|||||||||1
1648041350000|2022-03-23 13:15:50|2638.4|2634.4|2638.2|2634.2|2638.7|2634.7|2638.2|2634.2|7
1648041360000|2022-03-23 13:16:00|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|0
1648041370000|2022-03-23 13:16:10|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|1
1648041380000|2022-03-23 13:16:20|2638.1|2634.1|2638.4|2634.4|2638.4|2634.4|2638.1|2634.1|0
1648041390000|2022-03-23 13:16:30|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|0
1648041400000|2022-03-23 13:16:40|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|0
1648041430000|2022-03-23 13:17:10|2638|2634|2638.4|2634.4|2638.4|2634.4|2637.7|2633.7|22
1648041440000|2022-03-23 13:17:20|||||||||2
1648041450000|2022-03-23 13:17:30|||||||||1
1648041480000|2022-03-23 13:18:00|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|1
1648041500000|2022-03-23 13:18:20|2640.4|2636.4|2640.9|2636.9|2640.9|2636.9|2639.7|2635.7|10
1648041560000|2022-03-23 13:19:20|||||||||1
1648041580000|2022-03-23 13:19:40|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1648041590000|2022-03-23 13:19:50|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1648041610000|2022-03-23 13:20:10|2642|2638|2642|2638|2642|2638|2642|2638|0
1648041630000|2022-03-23 13:20:30|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2
1648041640000|2022-03-23 13:20:40|2641|2637|2641|2637|2641|2637|2641|2637|6
1648041660000|2022-03-23 13:21:00|2641.7|2637.7|2641|2637|2641.7|2637.7|2641|2637|2
1648041680000|2022-03-23 13:21:20|2641.2|2637.2|2641|2637|2641.7|2637.7|2641|2637|1
1648041690000|2022-03-23 13:21:30|2640.1|2636.1|2639.9|2635.9|2640.1|2636.1|2639.5|2635.5|5
1648041700000|2022-03-23 13:21:40|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1648041730000|2022-03-23 13:22:10|2639.4|2635.4|2638.9|2634.9|2639.4|2635.4|2637.9|2633.9|20
1648041740000|2022-03-23 13:22:20|||||||||3
1648041780000|2022-03-23 13:23:00|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1648041790000|2022-03-23 13:23:10|2640.5|2636.5|2640.7|2636.7|2640.7|2636.7|2640.5|2636.5|1
1648041800000|2022-03-23 13:23:20|2639.7|2635.7|2639.7|2635.7|2639.9|2635.9|2639.4|2635.4|3
1648041810000|2022-03-23 13:23:30|2638.7|2634.7|2638.9|2634.9|2638.9|2634.9|2638.7|2634.7|9
1648041840000|2022-03-23 13:24:00|2639.2|2635.2|2638.9|2634.9|2639.4|2635.4|2638.9|2634.9|0
1648041850000|2022-03-23 13:24:10|2639.2|2635.2|2639.7|2635.7|2639.7|2635.7|2639.2|2635.2|0
1648041880000|2022-03-23 13:24:40|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|0
1648041890000|2022-03-23 13:24:50|||||||||1
1648041900000|2022-03-23 13:25:00|2639.7|2635.7|2640.7|2636.7|2640.7|2636.7|2639.7|2635.7|1
1648041920000|2022-03-23 13:25:20|2638|2634|2639.2|2635.2|2639.2|2635.2|2638|2634|33
1648041950000|2022-03-23 13:25:50|2638.5|2634.5|2638.2|2634.2|2638.7|2634.7|2638.2|2634.2|9
1648041960000|2022-03-23 13:26:00|2638|2634|2638|2634|2638|2634|2638|2634|0
1648041970000|2022-03-23 13:26:10|2638.3|2634.3|2637.7|2633.7|2638.7|2634.7|2637.7|2633.7|5
1648041990000|2022-03-23 13:26:30|2637.4|2633.4|2638.2|2634.2|2638.7|2634.7|2637.4|2633.4|69
1648042000000|2022-03-23 13:26:40|2638.5|2634.5|2638|2634|2638.5|2634.5|2638|2634|1
1648042020000|2022-03-23 13:27:00|2637.7|2633.7|2638|2634|2638.5|2634.5|2637.7|2633.7|3
1648042080000|2022-03-23 13:28:00|||||||||1
1648042090000|2022-03-23 13:28:10|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|3
1648042100000|2022-03-23 13:28:20|2638.1|2634.1|2637.7|2633.7|2638.1|2634.1|2637.7|2633.7|4
1648042110000|2022-03-23 13:28:30|2636.2|2632.2|2635.3|2631.3|2637|2633|2635.3|2631.3|85
1648042120000|2022-03-23 13:28:40|2634.6|2630.6|2634.3|2630.3|2634.6|2630.6|2634.3|2630.3|1
1648042140000|2022-03-23 13:29:00|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|3
1648042160000|2022-03-23 13:29:20|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|3
1648042180000|2022-03-23 13:29:40|||||||||3
1648042200000|2022-03-23 13:30:00|2635|2631|2635.5|2631.5|2636|2632|2635|2631|9
1648042210000|2022-03-23 13:30:10|2636|2632|2636|2632|2636|2632|2636|2632|1
1648042220000|2022-03-23 13:30:20|2637.5|2633.5|2638.5|2634.5|2638.5|2634.5|2637.5|2633.5|19
1648042230000|2022-03-23 13:30:30|2638.1|2634.1|2637.5|2633.5|2638.1|2634.1|2637.5|2633.5|5
1648042250000|2022-03-23 13:30:50|2638|2634|2638.5|2634.5|2638.5|2634.5|2637.8|2633.8|10
1648042260000|2022-03-23 13:31:00|2638.3|2634.3|2639.3|2635.3|2639.3|2635.3|2638.3|2634.3|7
1648042270000|2022-03-23 13:31:10|2639|2635|2638.5|2634.5|2639|2635|2638.3|2634.3|3
1648042280000|2022-03-23 13:31:20|2639|2635|2639|2635|2639|2635|2639|2635|2
1648042290000|2022-03-23 13:31:30|2638.7|2634.7|2639|2635|2639|2635|2638.7|2634.7|15
1648042300000|2022-03-23 13:31:40|2639.4|2635.4|2639.5|2635.5|2639.7|2635.7|2639.4|2635.4|9
1648042310000|2022-03-23 13:31:50|2639|2635|2639.5|2635.5|2639.5|2635.5|2639|2635|1
1648042320000|2022-03-23 13:32:00|2639.7|2635.7|2640|2636|2640|2636|2639.7|2635.7|0
1648042340000|2022-03-23 13:32:20|2641|2637|2641|2637|2641.3|2637.3|2641|2637|5
1648042350000|2022-03-23 13:32:30|2640.7|2636.7|2640.5|2636.5|2640.7|2636.7|2640.5|2636.5|2
1648042360000|2022-03-23 13:32:40|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|0
1648042380000|2022-03-23 13:33:00|2641|2637|2641|2637|2641|2637|2641|2637|0
1648042400000|2022-03-23 13:33:20|2640.5|2636.5|2641.4|2637.4|2641.4|2637.4|2640.5|2636.5|6
1648042410000|2022-03-23 13:33:30|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1648042420000|2022-03-23 13:33:40|||||||||6
1648042450000|2022-03-23 13:34:10|2642.7|2638.7|2642.2|2638.2|2642.7|2638.7|2641.9|2637.9|37
1648042460000|2022-03-23 13:34:20|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1648042470000|2022-03-23 13:34:30|2643|2639|2643|2639|2643|2639|2643|2639|0
1648042480000|2022-03-23 13:34:40|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1648042490000|2022-03-23 13:34:50|||||||||3
1648042500000|2022-03-23 13:35:00|2643|2639|2643|2639|2643|2639|2643|2639|1
1648042510000|2022-03-23 13:35:10|2642.7|2638.7|2643.7|2639.7|2643.9|2639.9|2642.7|2638.7|4
1648042520000|2022-03-23 13:35:20|2643.1|2639.1|2642.7|2638.7|2643.1|2639.1|2642.7|2638.7|1
1648042540000|2022-03-23 13:35:40|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2
1648042550000|2022-03-23 13:35:50|2643.7|2639.7|2643.2|2639.2|2643.7|2639.7|2643.2|2639.2|15
1648042570000|2022-03-23 13:36:10|2643|2639|2643.4|2639.4|2643.4|2639.4|2643|2639|1
1648042590000|2022-03-23 13:36:30|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|0
1648042630000|2022-03-23 13:37:10|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|0
1648042640000|2022-03-23 13:37:20|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2
1648042650000|2022-03-23 13:37:30|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|4
1648042660000|2022-03-23 13:37:40|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|0
1648042670000|2022-03-23 13:37:50|2644.4|2640.4|2643.7|2639.7|2644.4|2640.4|2643.7|2639.7|2
1648042680000|2022-03-23 13:38:00|2643.4|2639.4|2643.7|2639.7|2643.7|2639.7|2643|2639|11
1648042690000|2022-03-23 13:38:10|2644|2640|2645.4|2641.4|2645.4|2641.4|2644|2640|14
1648042700000|2022-03-23 13:38:20|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|3
1648042710000|2022-03-23 13:38:30|2644.7|2640.7|2645.4|2641.4|2645.4|2641.4|2644.7|2640.7|7
1648042740000|2022-03-23 13:39:00|2643.9|2639.9|2644.4|2640.4|2644.4|2640.4|2643.9|2639.9|1
1648042750000|2022-03-23 13:39:10|2644.7|2640.7|2643.2|2639.2|2644.7|2640.7|2643.2|2639.2|8
1648042820000|2022-03-23 13:40:20|2643.5|2639.5|2642.7|2638.7|2643.5|2639.5|2642.7|2638.7|1
1648042860000|2022-03-23 13:41:00|2643.3|2639.3|2642.7|2638.7|2643.5|2639.5|2642.7|2638.7|5
1648042870000|2022-03-23 13:41:10|2642.1|2638.1|2641.7|2637.7|2642.2|2638.2|2640.7|2636.7|10
1648042880000|2022-03-23 13:41:20|2641.4|2637.4|2640.9|2636.9|2641.5|2637.5|2640.9|2636.9|6
1648042890000|2022-03-23 13:41:30|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1648042900000|2022-03-23 13:41:40|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|1
1648042910000|2022-03-23 13:41:50|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|1
1648042920000|2022-03-23 13:42:00|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|1
1648042940000|2022-03-23 13:42:20|2641.2|2637.2|2642.1|2638.1|2642.1|2638.1|2641.2|2637.2|7
1648042950000|2022-03-23 13:42:30|2642.7|2638.7|2643.4|2639.4|2643.4|2639.4|2642.7|2638.7|1
1648042960000|2022-03-23 13:42:40|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|0
1648042980000|2022-03-23 13:43:00|2640.9|2636.9|2640.7|2636.7|2640.9|2636.9|2640.7|2636.7|7
1648042990000|2022-03-23 13:43:10|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.7|2636.7|0
1648043000000|2022-03-23 13:43:20|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|1
1648043010000|2022-03-23 13:43:30|2640.1|2636.1|2636.3|2632.3|2640.1|2636.1|2636.3|2632.3|9
1648043020000|2022-03-23 13:43:40|2636.5|2632.5|2636|2632|2636.5|2632.5|2635.8|2631.8|4
1648043040000|2022-03-23 13:44:00|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|0
1648043050000|2022-03-23 13:44:10|2636|2632|2636.3|2632.3|2636.3|2632.3|2635.5|2631.5|1
1648043060000|2022-03-23 13:44:20|2636|2632|2636|2632|2636|2632|2636|2632|1
1648043070000|2022-03-23 13:44:30|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|0
1648043080000|2022-03-23 13:44:40|2636|2632|2636|2632|2636|2632|2636|2632|0
1648043090000|2022-03-23 13:44:50|2636.3|2632.3|2635.8|2631.8|2636.3|2632.3|2635.8|2631.8|5
1648043100000|2022-03-23 13:45:00|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2634.3|2630.3|6
1648043110000|2022-03-23 13:45:10|2635.5|2631.5|2634.8|2630.8|2635.6|2631.6|2634.8|2630.8|7
1648043120000|2022-03-23 13:45:20|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|4
1648043130000|2022-03-23 13:45:30|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|0
1648043140000|2022-03-23 13:45:40|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|8
1648043150000|2022-03-23 13:45:50|2632.3|2628.3|2633.1|2629.1|2633.3|2629.3|2632.3|2628.3|6
1648043160000|2022-03-23 13:46:00|2633.3|2629.3|2631.5|2627.5|2634.3|2630.3|2631.3|2627.3|6
1648043170000|2022-03-23 13:46:10|||||||||1
1648043180000|2022-03-23 13:46:20|2632.3|2628.3|2633.3|2629.3|2633.3|2629.3|2632.3|2628.3|1
1648043190000|2022-03-23 13:46:30|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|1
1648043200000|2022-03-23 13:46:40|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|0
1648043210000|2022-03-23 13:46:50|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|10
1648043220000|2022-03-23 13:47:00|2635.5|2631.5|2636.7|2632.7|2637.3|2633.3|2635.1|2631.1|138
1648043230000|2022-03-23 13:47:10|2637|2633|2636|2632|2637|2633|2636|2632|2
1648043240000|2022-03-23 13:47:20|2636.3|2632.3|2635.3|2631.3|2636.3|2632.3|2634.5|2630.5|5
1648043250000|2022-03-23 13:47:30|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|3
1648043260000|2022-03-23 13:47:40|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|1
1648043280000|2022-03-23 13:48:00|2636|2632|2635.5|2631.5|2636|2632|2635.5|2631.5|3
1648043300000|2022-03-23 13:48:20|2635|2631|2634.5|2630.5|2635|2631|2634.3|2630.3|4
1648043310000|2022-03-23 13:48:30|2635|2631|2633.8|2629.8|2635|2631|2633.8|2629.8|4
1648043320000|2022-03-23 13:48:40|2634.1|2630.1|2632.3|2628.3|2634.1|2630.1|2632.1|2628.1|16
1648043340000|2022-03-23 13:49:00|2632.1|2628.1|2632|2628|2632.1|2628.1|2632|2628|8
1648043350000|2022-03-23 13:49:10|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|0
1648043370000|2022-03-23 13:49:30|||||||||4
1648043380000|2022-03-23 13:49:40|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2
1648043390000|2022-03-23 13:49:50|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|4
1648043400000|2022-03-23 13:50:00|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2
1648043410000|2022-03-23 13:50:10|2632|2628|2631.5|2627.5|2632.3|2628.3|2631.5|2627.5|2
1648043420000|2022-03-23 13:50:20|||||||||3
1648043430000|2022-03-23 13:50:30|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|3
1648043440000|2022-03-23 13:50:40|2631.8|2627.8|2632|2628|2632|2628|2631.8|2627.8|4
1648043450000|2022-03-23 13:50:50|2632.3|2628.3|2631.3|2627.3|2632.3|2628.3|2631.3|2627.3|3
1648043460000|2022-03-23 13:51:00|2630.6|2626.6|2630.3|2626.3|2630.6|2626.6|2629.6|2625.6|16
1648043470000|2022-03-23 13:51:10|2630.6|2626.6|2630.1|2626.1|2630.6|2626.6|2630.1|2626.1|15
1648043480000|2022-03-23 13:51:20|2630.3|2626.3|2630.9|2626.9|2631.3|2627.3|2629.6|2625.6|27
1648043490000|2022-03-23 13:51:30|2630.3|2626.3|2631.1|2627.1|2631.3|2627.3|2630.3|2626.3|3
1648043500000|2022-03-23 13:51:40|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|2
1648043510000|2022-03-23 13:51:50|2631.6|2627.6|2631.3|2627.3|2631.6|2627.6|2631.3|2627.3|2
1648043520000|2022-03-23 13:52:00|2631.6|2627.6|2630.6|2626.6|2631.6|2627.6|2630.6|2626.6|18
1648043530000|2022-03-23 13:52:10|||||||||2
1648043540000|2022-03-23 13:52:20|2631.1|2627.1|2631.6|2627.6|2631.6|2627.6|2631.1|2627.1|1
1648043550000|2022-03-23 13:52:30|2630.6|2626.6|2630.8|2626.8|2630.8|2626.8|2630.6|2626.6|11
1648043560000|2022-03-23 13:52:40|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|0
1648043570000|2022-03-23 13:52:50|2632.1|2628.1|2631.1|2627.1|2632.1|2628.1|2631.1|2627.1|15
1648043580000|2022-03-23 13:53:00|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2
1648043590000|2022-03-23 13:53:10|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|0
1648043600000|2022-03-23 13:53:20|2630.9|2626.9|2631.3|2627.3|2631.3|2627.3|2630.6|2626.6|2
1648043610000|2022-03-23 13:53:30|2631.1|2627.1|2631.3|2627.3|2631.3|2627.3|2631.1|2627.1|1
1648043630000|2022-03-23 13:53:50|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|1
1648043640000|2022-03-23 13:54:00|2632.1|2628.1|2631.6|2627.6|2632.1|2628.1|2631.6|2627.6|7
1648043650000|2022-03-23 13:54:10|2631.8|2627.8|2631.8|2627.8|2632.1|2628.1|2631.8|2627.8|0
1648043680000|2022-03-23 13:54:40|2632.3|2628.3|2632.6|2628.6|2632.6|2628.6|2632.3|2628.3|1
1648043690000|2022-03-23 13:54:50|||||||||20
1648043700000|2022-03-23 13:55:00|2632.3|2628.3|2632.6|2628.6|2632.6|2628.6|2632.3|2628.3|4
1648043710000|2022-03-23 13:55:10|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|0
1648043730000|2022-03-23 13:55:30|2633.3|2629.3|2633.8|2629.8|2633.8|2629.8|2633.3|2629.3|6
1648043760000|2022-03-23 13:56:00|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|0
1648043770000|2022-03-23 13:56:10|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.6|2629.6|3
1648043790000|2022-03-23 13:56:30|2634|2630|2634|2630|2634|2630|2634|2630|1
1648043800000|2022-03-23 13:56:40|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|0
1648043820000|2022-03-23 13:57:00|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|0
1648043840000|2022-03-23 13:57:20|||||||||5
1648043860000|2022-03-23 13:57:40|2634.6|2630.6|2638|2634|2638|2634|2634.6|2630.6|7
1648043870000|2022-03-23 13:57:50|2637.4|2633.4|2637|2633|2637.4|2633.4|2637|2633|9
1648043880000|2022-03-23 13:58:00|2637.3|2633.3|2637.6|2633.6|2637.6|2633.6|2637.3|2633.3|1
1648043890000|2022-03-23 13:58:10|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|4
1648043900000|2022-03-23 13:58:20|2638.1|2634.1|2636.6|2632.6|2638.1|2634.1|2636.6|2632.6|9
1648043910000|2022-03-23 13:58:30|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|7
1648043920000|2022-03-23 13:58:40|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|1
1648043930000|2022-03-23 13:58:50|2634.7|2630.7|2633.6|2629.6|2634.7|2630.7|2633.6|2629.6|22
1648043940000|2022-03-23 13:59:00|2633.3|2629.3|2632.1|2628.1|2633.3|2629.3|2632.1|2628.1|25
1648043950000|2022-03-23 13:59:10|2631.9|2627.9|2631.3|2627.3|2631.9|2627.9|2631.3|2627.3|1
1648043960000|2022-03-23 13:59:20|2630.6|2626.6|2630.1|2626.1|2631.1|2627.1|2630.1|2626.1|3
1648043970000|2022-03-23 13:59:30|2629.8|2625.8|2630.3|2626.3|2630.3|2626.3|2629.6|2625.6|11
1648043980000|2022-03-23 13:59:40|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|1
1648043990000|2022-03-23 13:59:50|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|0
1648044000000|2022-03-23 14:00:00|2631.1|2627.1|2630.6|2626.6|2631.1|2627.1|2630.6|2626.6|5
1648044010000|2022-03-23 14:00:10|2630.9|2626.9|2631.1|2627.1|2631.1|2627.1|2630.9|2626.9|2
1648044020000|2022-03-23 14:00:20|||||||||1
1648044030000|2022-03-23 14:00:30|2630.9|2626.9|2631.1|2627.1|2631.1|2627.1|2630.6|2626.6|1
1648044040000|2022-03-23 14:00:40|2631.3|2627.3|2632.5|2628.5|2633.1|2629.1|2631.3|2627.3|4
1648044050000|2022-03-23 14:00:50|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|1
1648044070000|2022-03-23 14:01:10|2633.1|2629.1|2634.3|2630.3|2634.5|2630.5|2633.1|2629.1|6
1648044080000|2022-03-23 14:01:20|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|1
1648044090000|2022-03-23 14:01:30|2635.1|2631.1|2634.3|2630.3|2635.8|2631.8|2634.3|2630.3|14
1648044100000|2022-03-23 14:01:40|2635.1|2631.1|2634.6|2630.6|2635.3|2631.3|2634.6|2630.6|3
1648044110000|2022-03-23 14:01:50|2634.2|2630.2|2634.8|2630.8|2634.8|2630.8|2634.2|2630.2|0
1648044120000|2022-03-23 14:02:00|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|0
1648044130000|2022-03-23 14:02:10|2634.8|2630.8|2636.3|2632.3|2636.3|2632.3|2634.8|2630.8|5
1648044140000|2022-03-23 14:02:20|||||||||1
1648044150000|2022-03-23 14:02:30|||||||||1
1648044160000|2022-03-23 14:02:40|2637|2633|2637|2633|2637|2633|2637|2633|4
1648044170000|2022-03-23 14:02:50|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|1
1648044180000|2022-03-23 14:03:00|2637|2633|2637|2633|2637|2633|2637|2633|0
1648044200000|2022-03-23 14:03:20|2636.8|2632.8|2637.5|2633.5|2637.5|2633.5|2636.5|2632.5|8
1648044220000|2022-03-23 14:03:40|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2636.8|2632.8|13
1648044230000|2022-03-23 14:03:50|2636.3|2632.3|2636.3|2632.3|2636.5|2632.5|2636.3|2632.3|11
1648044250000|2022-03-23 14:04:10|2636.9|2632.9|2637.3|2633.3|2637.3|2633.3|2636.9|2632.9|6
1648044260000|2022-03-23 14:04:20|||||||||1
1648044290000|2022-03-23 14:04:50|2637.5|2633.5|2638.5|2634.5|2638.5|2634.5|2637.5|2633.5|2
1648044300000|2022-03-23 14:05:00|2638|2634|2637.8|2633.8|2638|2634|2637.8|2633.8|5
1648044310000|2022-03-23 14:05:10|2638|2634|2638|2634|2638|2634|2638|2634|0
1648044320000|2022-03-23 14:05:20|2638.6|2634.6|2639.5|2635.5|2639.5|2635.5|2638.6|2634.6|1
1648044330000|2022-03-23 14:05:30|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|0
1648044340000|2022-03-23 14:05:40|2639|2635|2640|2636|2640|2636|2639|2635|7
1648044370000|2022-03-23 14:06:10|2639.3|2635.3|2639|2635|2639.5|2635.5|2639|2635|19
1648044380000|2022-03-23 14:06:20|2639.3|2635.3|2638.8|2634.8|2639.3|2635.3|2638.6|2634.6|7
1648044390000|2022-03-23 14:06:30|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|0
1648044410000|2022-03-23 14:06:50|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638|2634|6
1648044420000|2022-03-23 14:07:00|2637.3|2633.3|2638|2634|2638|2634|2637.3|2633.3|2
1648044430000|2022-03-23 14:07:10|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|1
1648044440000|2022-03-23 14:07:20|2639.3|2635.3|2639.3|2635.3|2639.5|2635.5|2639.3|2635.3|4
1648044450000|2022-03-23 14:07:30|2639.5|2635.5|2639.5|2635.5|2639.6|2635.6|2639.5|2635.5|0
1648044460000|2022-03-23 14:07:40|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|0
1648044470000|2022-03-23 14:07:50|2640|2636|2640|2636|2640|2636|2640|2636|0
1648044480000|2022-03-23 14:08:00|2640.3|2636.3|2639.3|2635.3|2640.3|2636.3|2639.3|2635.3|1
1648044490000|2022-03-23 14:08:10|2639.8|2635.8|2640.1|2636.1|2640.1|2636.1|2639.8|2635.8|1
1648044500000|2022-03-23 14:08:20|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|0
1648044510000|2022-03-23 14:08:30|2639.8|2635.8|2640.3|2636.3|2640.3|2636.3|2639.8|2635.8|0
1648044520000|2022-03-23 14:08:40|2640.1|2636.1|2640.3|2636.3|2640.3|2636.3|2640.1|2636.1|0
1648044530000|2022-03-23 14:08:50|||||||||1
1648044540000|2022-03-23 14:09:00|2640|2636|2640.8|2636.8|2640.8|2636.8|2639.6|2635.6|7
1648044570000|2022-03-23 14:09:30|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|0
1648044600000|2022-03-23 14:10:00|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|12
1648044610000|2022-03-23 14:10:10|2640.9|2636.9|2641.1|2637.1|2641.1|2637.1|2640.9|2636.9|3
1648044620000|2022-03-23 14:10:20|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|0
1648044660000|2022-03-23 14:11:00|2640.6|2636.6|2640.3|2636.3|2640.6|2636.6|2639.6|2635.6|8
1648044670000|2022-03-23 14:11:10|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|9
1648044690000|2022-03-23 14:11:30|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|0
1648044700000|2022-03-23 14:11:40|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|5
1648044710000|2022-03-23 14:11:50|||||||||1
1648044790000|2022-03-23 14:13:10|||||||||1
1648044810000|2022-03-23 14:13:30|||||||||1
1648044820000|2022-03-23 14:13:40|2641.8|2637.8|2641.6|2637.6|2641.8|2637.8|2641.6|2637.6|3
1648044850000|2022-03-23 14:14:10|2641.8|2637.8|2641.6|2637.6|2641.8|2637.8|2641.6|2637.6|5
1648044860000|2022-03-23 14:14:20|||||||||5
1648044870000|2022-03-23 14:14:30|2641|2637|2641|2637|2641|2637|2641|2637|0
1648044880000|2022-03-23 14:14:40|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|0
1648044890000|2022-03-23 14:14:50|||||||||1
1648044900000|2022-03-23 14:15:00|2642.3|2638.3|2642.6|2638.6|2642.6|2638.6|2642.3|2638.3|27
1648044910000|2022-03-23 14:15:10|2642.1|2638.1|2642.3|2638.3|2642.3|2638.3|2642.1|2638.1|2
1648044920000|2022-03-23 14:15:20|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2
1648044930000|2022-03-23 14:15:30|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|0
1648044950000|2022-03-23 14:15:50|||||||||2
1648044960000|2022-03-23 14:16:00|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|22
1648044980000|2022-03-23 14:16:20|2642|2638|2641.6|2637.6|2642.1|2638.1|2641.6|2637.6|16
1648045020000|2022-03-23 14:17:00|||||||||1
1648045030000|2022-03-23 14:17:10|||||||||1
1648045040000|2022-03-23 14:17:20|||||||||2
1648045080000|2022-03-23 14:18:00|||||||||1
1648045100000|2022-03-23 14:18:20|2641.8|2637.8|2642.1|2638.1|2642.3|2638.3|2641.8|2637.8|14
1648045110000|2022-03-23 14:18:30|2641.9|2637.9|2641.6|2637.6|2642.1|2638.1|2641.6|2637.6|3
1648045120000|2022-03-23 14:18:40|2642.1|2638.1|2641.8|2637.8|2642.1|2638.1|2641.6|2637.6|3
1648045130000|2022-03-23 14:18:50|2641.6|2637.6|2641.8|2637.8|2641.8|2637.8|2641.6|2637.6|3
1648045140000|2022-03-23 14:19:00|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2641.6|2637.6|5
1648045150000|2022-03-23 14:19:10|2641.9|2637.9|2642.4|2638.4|2642.4|2638.4|2641.6|2637.6|2
1648045170000|2022-03-23 14:19:30|2642.1|2638.1|2641.6|2637.6|2642.1|2638.1|2641.3|2637.3|14
1648045180000|2022-03-23 14:19:40|2642.3|2638.3|2642.6|2638.6|2642.6|2638.6|2641|2637|34
1648045200000|2022-03-23 14:20:00|2642.3|2638.3|2641.6|2637.6|2642.3|2638.3|2641.6|2637.6|3
1648045220000|2022-03-23 14:20:20|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|3
1648045230000|2022-03-23 14:20:30|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|1
1648045240000|2022-03-23 14:20:40|2643.9|2639.9|2644.6|2640.6|2644.6|2640.6|2643.9|2639.9|2
1648045260000|2022-03-23 14:21:00|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|7
1648045270000|2022-03-23 14:21:10|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|0
1648045290000|2022-03-23 14:21:30|||||||||11
1648045300000|2022-03-23 14:21:40|||||||||1
1648045310000|2022-03-23 14:21:50|||||||||5
1648045320000|2022-03-23 14:22:00|||||||||1
1648045330000|2022-03-23 14:22:10|||||||||1
1648045340000|2022-03-23 14:22:20|||||||||2
1648045360000|2022-03-23 14:22:40|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|2645.6|2641.6|61
1648045370000|2022-03-23 14:22:50|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|5
1648045380000|2022-03-23 14:23:00|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|0
1648045390000|2022-03-23 14:23:10|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|9
1648045400000|2022-03-23 14:23:20|||||||||5
1648045420000|2022-03-23 14:23:40|||||||||6
1648045430000|2022-03-23 14:23:50|||||||||63
1648045490000|2022-03-23 14:24:50|||||||||2
1648045500000|2022-03-23 14:25:00|||||||||2
1648045510000|2022-03-23 14:25:10|||||||||8
1648045530000|2022-03-23 14:25:30|2645.9|2641.9|2645.9|2641.9|2646.2|2642.2|2645.9|2641.9|6
1648045550000|2022-03-23 14:25:50|2645.6|2641.6|2645.2|2641.2|2645.6|2641.6|2645.2|2641.2|3
1648045560000|2022-03-23 14:26:00|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|12
1648045570000|2022-03-23 14:26:10|||||||||4
1648045580000|2022-03-23 14:26:20|||||||||2
1648045590000|2022-03-23 14:26:30|2644.4|2640.4|2644.2|2640.2|2644.4|2640.4|2644.2|2640.2|1
1648045600000|2022-03-23 14:26:40|||||||||1
1648045610000|2022-03-23 14:26:50|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|25
1648045620000|2022-03-23 14:27:00|2643.9|2639.9|2643.2|2639.2|2643.9|2639.9|2643.2|2639.2|9
1648045660000|2022-03-23 14:27:40|||||||||2
1648045670000|2022-03-23 14:27:50|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|6
1648045680000|2022-03-23 14:28:00|2641.2|2637.2|2640.9|2636.9|2641.2|2637.2|2640.9|2636.9|27
1648045690000|2022-03-23 14:28:10|||||||||1
1648045700000|2022-03-23 14:28:20|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|7
1648045710000|2022-03-23 14:28:30|2641.5|2637.5|2641.2|2637.2|2641.5|2637.5|2641.2|2637.2|1
1648045720000|2022-03-23 14:28:40|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|1
1648045730000|2022-03-23 14:28:50|||||||||1
1648045740000|2022-03-23 14:29:00|2641.4|2637.4|2641.7|2637.7|2641.7|2637.7|2641.4|2637.4|4
1648045750000|2022-03-23 14:29:10|||||||||1
1648045760000|2022-03-23 14:29:20|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|5
1648045770000|2022-03-23 14:29:30|2641.4|2637.4|2641.7|2637.7|2641.7|2637.7|2641.4|2637.4|4
1648045780000|2022-03-23 14:29:40|2641.9|2637.9|2641.9|2637.9|2642.2|2638.2|2641.7|2637.7|3
1648045790000|2022-03-23 14:29:50|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|1
1648045800000|2022-03-23 14:30:00|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1648045810000|2022-03-23 14:30:10|||||||||1
1648045830000|2022-03-23 14:30:30|||||||||3
1648045840000|2022-03-23 14:30:40|2641.6|2637.6|2642.2|2638.2|2642.2|2638.2|2641.6|2637.6|6
1648045860000|2022-03-23 14:31:00|2642.6|2638.6|2642.7|2638.7|2642.9|2638.9|2642.6|2638.6|5
1648045870000|2022-03-23 14:31:10|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|1
1648045880000|2022-03-23 14:31:20|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|1
1648045890000|2022-03-23 14:31:30|||||||||2
1648045920000|2022-03-23 14:32:00|||||||||2
1648045940000|2022-03-23 14:32:20|||||||||2
1648045950000|2022-03-23 14:32:30|||||||||1
1648045970000|2022-03-23 14:32:50|||||||||2
1648045980000|2022-03-23 14:33:00|2642.2|2638.2|2642|2638|2642.2|2638.2|2641.2|2637.2|14
1648045990000|2022-03-23 14:33:10|2641.2|2637.2|2641.7|2637.7|2641.7|2637.7|2641.2|2637.2|1
1648046000000|2022-03-23 14:33:20|2641.5|2637.5|2641.6|2637.6|2641.6|2637.6|2641.2|2637.2|3
1648046010000|2022-03-23 14:33:30|2642.2|2638.2|2641.2|2637.2|2642.2|2638.2|2641.2|2637.2|17
1648046030000|2022-03-23 14:33:50|2640.5|2636.5|2640.2|2636.2|2640.5|2636.5|2640.2|2636.2|11
1648046040000|2022-03-23 14:34:00|||||||||2
1648046060000|2022-03-23 14:34:20|||||||||2
1648046090000|2022-03-23 14:34:50|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|5
1648046100000|2022-03-23 14:35:00|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1648046110000|2022-03-23 14:35:10|2640.8|2636.8|2641.2|2637.2|2641.2|2637.2|2640.2|2636.2|22
1648046120000|2022-03-23 14:35:20|2640.9|2636.9|2641.2|2637.2|2641.2|2637.2|2640.4|2636.4|3
1648046130000|2022-03-23 14:35:30|2640.7|2636.7|2640.9|2636.9|2640.9|2636.9|2640.7|2636.7|3
1648046140000|2022-03-23 14:35:40|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1648046160000|2022-03-23 14:36:00|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|1
1648046170000|2022-03-23 14:36:10|2641.2|2637.2|2644.6|2640.6|2644.6|2640.6|2641.2|2637.2|13
1648046180000|2022-03-23 14:36:20|||||||||2
1648046190000|2022-03-23 14:36:30|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2
1648046200000|2022-03-23 14:36:40|2645.2|2641.2|2645.6|2641.6|2645.6|2641.6|2645.2|2641.2|7
1648046210000|2022-03-23 14:36:50|2645.9|2641.9|2646.2|2642.2|2646.2|2642.2|2645.9|2641.9|4
1648046220000|2022-03-23 14:37:00|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|1
1648046230000|2022-03-23 14:37:10|||||||||13
1648046240000|2022-03-23 14:37:20|||||||||1
1648046250000|2022-03-23 14:37:30|||||||||2
1648046260000|2022-03-23 14:37:40|||||||||1
1648046280000|2022-03-23 14:38:00|2646.2|2642.2|2645.9|2641.9|2646.2|2642.2|2645.9|2641.9|26
1648046300000|2022-03-23 14:38:20|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|5
1648046310000|2022-03-23 14:38:30|||||||||1
1648046320000|2022-03-23 14:38:40|2647.9|2643.9|2648.2|2644.2|2648.9|2644.9|2647.9|2643.9|31
1648046330000|2022-03-23 14:38:50|||||||||2
1648046340000|2022-03-23 14:39:00|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|46
1648046370000|2022-03-23 14:39:30|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.3|2643.3|7
1648046380000|2022-03-23 14:39:40|||||||||1
1648046400000|2022-03-23 14:40:00|||||||||2
1648046430000|2022-03-23 14:40:30|||||||||2
1648046440000|2022-03-23 14:40:40|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|40
1648046460000|2022-03-23 14:41:00|||||||||2
1648046480000|2022-03-23 14:41:20|||||||||2
1648046490000|2022-03-23 14:41:30|||||||||2
1648046500000|2022-03-23 14:41:40|2647.6|2643.6|2647.9|2643.9|2647.9|2643.9|2647.6|2643.6|2
1648046510000|2022-03-23 14:41:50|||||||||1
1648046520000|2022-03-23 14:42:00|||||||||2
1648046540000|2022-03-23 14:42:20|||||||||3
1648046550000|2022-03-23 14:42:30|||||||||2
1648046560000|2022-03-23 14:42:40|2648.2|2644.2|2648.9|2644.9|2648.9|2644.9|2648.2|2644.2|5
1648046580000|2022-03-23 14:43:00|||||||||1
1648046600000|2022-03-23 14:43:20|||||||||1
1648046610000|2022-03-23 14:43:30|||||||||3
1648046640000|2022-03-23 14:44:00|2649.9|2645.9|2650.2|2646.2|2650.2|2646.2|2649.9|2645.9|54
1648046650000|2022-03-23 14:44:10|||||||||7
1648046670000|2022-03-23 14:44:30|||||||||2
1648046690000|2022-03-23 14:44:50|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2
1648046700000|2022-03-23 14:45:00|2649.9|2645.9|2649.6|2645.6|2649.9|2645.9|2649.6|2645.6|1
1648046710000|2022-03-23 14:45:10|||||||||10
1648046720000|2022-03-23 14:45:20|2649.9|2645.9|2649.6|2645.6|2649.9|2645.9|2649.6|2645.6|1
1648046730000|2022-03-23 14:45:30|2649.9|2645.9|2649.6|2645.6|2649.9|2645.9|2649.6|2645.6|2
1648046760000|2022-03-23 14:46:00|||||||||2
1648046780000|2022-03-23 14:46:20|2649.9|2645.9|2650.2|2646.2|2650.2|2646.2|2649.9|2645.9|9
1648046790000|2022-03-23 14:46:30|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|2
1648046800000|2022-03-23 14:46:40|||||||||1
1648046830000|2022-03-23 14:47:10|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|1
1648046840000|2022-03-23 14:47:20|||||||||1
1648046850000|2022-03-23 14:47:30|||||||||3
1648046870000|2022-03-23 14:47:50|2649.2|2645.2|2645.9|2641.9|2649.2|2645.2|2645.9|2641.9|57
1648046880000|2022-03-23 14:48:00|||||||||1
1648046890000|2022-03-23 14:48:10|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.2|2641.2|24
1648046900000|2022-03-23 14:48:20|2645.2|2641.2|2644.2|2640.2|2645.2|2641.2|2644.2|2640.2|3
1648046910000|2022-03-23 14:48:30|2644.7|2640.7|2644.2|2640.2|2644.9|2640.9|2644.2|2640.2|22
1648046920000|2022-03-23 14:48:40|2644.8|2640.8|2645.2|2641.2|2645.2|2641.2|2644.8|2640.8|4
1648046930000|2022-03-23 14:48:50|2645.5|2641.5|2645.2|2641.2|2645.7|2641.7|2645.2|2641.2|2
1648046940000|2022-03-23 14:49:00|2644.6|2640.6|2644.2|2640.2|2644.6|2640.6|2644.2|2640.2|10
1648046970000|2022-03-23 14:49:30|||||||||1
1648046980000|2022-03-23 14:49:40|2644.1|2640.1|2643.9|2639.9|2644.4|2640.4|2643.9|2639.9|20
1648046990000|2022-03-23 14:49:50|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|3
1648047000000|2022-03-23 14:50:00|2643.4|2639.4|2643.9|2639.9|2643.9|2639.9|2643.2|2639.2|3
1648047010000|2022-03-23 14:50:10|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|3
1648047020000|2022-03-23 14:50:20|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|3
1648047030000|2022-03-23 14:50:30|2644.7|2640.7|2643.2|2639.2|2644.7|2640.7|2643.2|2639.2|15
1648047040000|2022-03-23 14:50:40|||||||||1
1648047050000|2022-03-23 14:50:50|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|11
1648047060000|2022-03-23 14:51:00|2643.2|2639.2|2642.9|2638.9|2643.2|2639.2|2642.4|2638.4|6
1648047070000|2022-03-23 14:51:10|2642.7|2638.7|2642.7|2638.7|2642.9|2638.9|2642.7|2638.7|0
1648047080000|2022-03-23 14:51:20|2642.5|2638.5|2642.7|2638.7|2642.7|2638.7|2642.2|2638.2|3
1648047100000|2022-03-23 14:51:40|2642.4|2638.4|2642.9|2638.9|2642.9|2638.9|2642.4|2638.4|1
1648047120000|2022-03-23 14:52:00|2643.2|2639.2|2643.9|2639.9|2643.9|2639.9|2643.2|2639.2|5
1648047130000|2022-03-23 14:52:10|2644.2|2640.2|2643.7|2639.7|2644.2|2640.2|2643.7|2639.7|3
1648047150000|2022-03-23 14:52:30|2643.2|2639.2|2643.7|2639.7|2643.7|2639.7|2643.2|2639.2|0
1648047180000|2022-03-23 14:53:00|2643.4|2639.4|2643.2|2639.2|2643.4|2639.4|2643.2|2639.2|2
1648047190000|2022-03-23 14:53:10|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2
1648047200000|2022-03-23 14:53:20|2643.9|2639.9|2643.4|2639.4|2643.9|2639.9|2643.2|2639.2|8
1648047210000|2022-03-23 14:53:30|2643.9|2639.9|2643.4|2639.4|2643.9|2639.9|2643.4|2639.4|6
1648047220000|2022-03-23 14:53:40|2643.6|2639.6|2643.7|2639.7|2643.9|2639.9|2643.2|2639.2|3
1648047230000|2022-03-23 14:53:50|2643.9|2639.9|2644.2|2640.2|2644.2|2640.2|2643.9|2639.9|2
1648047240000|2022-03-23 14:54:00|2645.7|2641.7|2645.9|2641.9|2645.9|2641.9|2645.7|2641.7|3
1648047250000|2022-03-23 14:54:10|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|0
1648047280000|2022-03-23 14:54:40|||||||||3
1648047300000|2022-03-23 14:55:00|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2
1648047310000|2022-03-23 14:55:10|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|0
1648047320000|2022-03-23 14:55:20|||||||||1
1648047330000|2022-03-23 14:55:30|||||||||4
1648047350000|2022-03-23 14:55:50|||||||||1
1648047360000|2022-03-23 14:56:00|||||||||2
1648047380000|2022-03-23 14:56:20|||||||||3
1648047390000|2022-03-23 14:56:30|2646.2|2642.2|2647.2|2643.2|2647.2|2643.2|2646.2|2642.2|8
1648047400000|2022-03-23 14:56:40|||||||||1
1648047410000|2022-03-23 14:56:50|||||||||1
1648047420000|2022-03-23 14:57:00|2646.4|2642.4|2646.2|2642.2|2646.9|2642.9|2646.2|2642.2|17
1648047430000|2022-03-23 14:57:10|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|15
1648047450000|2022-03-23 14:57:30|2646.2|2642.2|2646.4|2642.4|2646.4|2642.4|2646.2|2642.2|1
1648047470000|2022-03-23 14:57:50|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|4
1648047480000|2022-03-23 14:58:00|||||||||5
1648047490000|2022-03-23 14:58:10|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|5
1648047510000|2022-03-23 14:58:30|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|4
1648047530000|2022-03-23 14:58:50|||||||||1
1648047540000|2022-03-23 14:59:00|2645.6|2641.6|2645.7|2641.7|2645.7|2641.7|2645.6|2641.6|8
1648047550000|2022-03-23 14:59:10|2645.4|2641.4|2644.9|2640.9|2645.6|2641.6|2644.9|2640.9|14
1648047560000|2022-03-23 14:59:20|2644.6|2640.6|2644.2|2640.2|2644.9|2640.9|2644.2|2640.2|6
1648047580000|2022-03-23 14:59:40|||||||||6
1648047590000|2022-03-23 14:59:50|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|3
1648047600000|2022-03-23 15:00:00|2644.2|2640.2|2644.9|2640.9|2644.9|2640.9|2644.2|2640.2|7
1648047610000|2022-03-23 15:00:10|2645.2|2641.2|2645.9|2641.9|2645.9|2641.9|2645.2|2641.2|10
1648047620000|2022-03-23 15:00:20|2646.1|2642.1|2646.6|2642.6|2646.6|2642.6|2646.1|2642.1|2
1648047630000|2022-03-23 15:00:30|2646.2|2642.2|2646.3|2642.3|2646.3|2642.3|2645.6|2641.6|64
1648047640000|2022-03-23 15:00:40|2646|2642|2646.3|2642.3|2646.3|2642.3|2646|2642|10
1648047650000|2022-03-23 15:00:50|2645.6|2641.6|2645.3|2641.3|2645.6|2641.6|2645.3|2641.3|6
1648047670000|2022-03-23 15:01:10|2645|2641|2645.3|2641.3|2645.3|2641.3|2645|2641|2
1648047690000|2022-03-23 15:01:30|||||||||1
1648047710000|2022-03-23 15:01:50|2645.6|2641.6|2645.6|2641.6|2646.3|2642.3|2645.3|2641.3|7
1648047720000|2022-03-23 15:02:00|2645.3|2641.3|2645|2641|2645.3|2641.3|2645|2641|2
1648047730000|2022-03-23 15:02:10|2645.3|2641.3|2644.6|2640.6|2645.3|2641.3|2644|2640|12
1648047740000|2022-03-23 15:02:20|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2
1648047750000|2022-03-23 15:02:30|2644.6|2640.6|2644.6|2640.6|2645.1|2641.1|2644.6|2640.6|3
1648047760000|2022-03-23 15:02:40|2645.3|2641.3|2645.8|2641.8|2645.8|2641.8|2645.3|2641.3|2
1648047770000|2022-03-23 15:02:50|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|6
1648047780000|2022-03-23 15:03:00|2645.6|2641.6|2645.1|2641.1|2645.6|2641.6|2644.6|2640.6|7
1648047790000|2022-03-23 15:03:10|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|1
1648047800000|2022-03-23 15:03:20|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|1
1648047810000|2022-03-23 15:03:30|2644.6|2640.6|2645.3|2641.3|2645.6|2641.6|2644.3|2640.3|3
1648047820000|2022-03-23 15:03:40|||||||||3
1648047830000|2022-03-23 15:03:50|||||||||1
1648047840000|2022-03-23 15:04:00|2645.6|2641.6|2646|2642|2646|2642|2645.6|2641.6|9
1648047850000|2022-03-23 15:04:10|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|0
1648047860000|2022-03-23 15:04:20|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2
1648047880000|2022-03-23 15:04:40|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|0
1648047900000|2022-03-23 15:05:00|2647.8|2643.8|2648.2|2644.2|2648.2|2644.2|2647.8|2643.8|3
1648047910000|2022-03-23 15:05:10|2648.8|2644.8|2648.6|2644.6|2648.8|2644.8|2648.3|2644.3|5
1648047920000|2022-03-23 15:05:20|2648.8|2644.8|2649.6|2645.6|2649.6|2645.6|2648.8|2644.8|6
1648047930000|2022-03-23 15:05:30|||||||||1
1648047940000|2022-03-23 15:05:40|||||||||6
1648047970000|2022-03-23 15:06:10|||||||||23
1648047980000|2022-03-23 15:06:20|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|8
1648047990000|2022-03-23 15:06:30|2649|2645|2649|2645|2649|2645|2649|2645|5
1648048000000|2022-03-23 15:06:40|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|0
1648048030000|2022-03-23 15:07:10|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|42
1648048040000|2022-03-23 15:07:20|||||||||1
1648048050000|2022-03-23 15:07:30|||||||||8
1648048060000|2022-03-23 15:07:40|||||||||1
1648048080000|2022-03-23 15:08:00|||||||||1
1648048090000|2022-03-23 15:08:10|||||||||4
1648048120000|2022-03-23 15:08:40|||||||||4
1648048130000|2022-03-23 15:08:50|||||||||1
1648048140000|2022-03-23 15:09:00|||||||||2
1648048160000|2022-03-23 15:09:20|||||||||2
1648048170000|2022-03-23 15:09:30|2651|2647|2651.3|2647.3|2651.3|2647.3|2651|2647|20
1648048180000|2022-03-23 15:09:40|2651|2647|2651|2647|2651|2647|2651|2647|0
1648048200000|2022-03-23 15:10:00|2653.5|2649.5|2653.3|2649.3|2653.5|2649.5|2653.3|2649.3|8
1648048220000|2022-03-23 15:10:20|||||||||1
1648048230000|2022-03-23 15:10:30|2653.6|2649.6|2655|2651|2655|2651|2653.6|2649.6|30
1648048240000|2022-03-23 15:10:40|2654.3|2650.3|2653.6|2649.6|2654.3|2650.3|2653.6|2649.6|19
1648048250000|2022-03-23 15:10:50|2653.8|2649.8|2653.6|2649.6|2653.8|2649.8|2653.6|2649.6|2
1648048260000|2022-03-23 15:11:00|2653.3|2649.3|2653|2649|2653.3|2649.3|2653|2649|27
1648048270000|2022-03-23 15:11:10|||||||||4
1648048290000|2022-03-23 15:11:30|2653.3|2649.3|2652.8|2648.8|2653.3|2649.3|2652.8|2648.8|11
1648048310000|2022-03-23 15:11:50|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|14
1648048320000|2022-03-23 15:12:00|2652|2648|2650.6|2646.6|2652|2648|2650|2646|16
1648048330000|2022-03-23 15:12:10|2650|2646|2650.3|2646.3|2650.3|2646.3|2650|2646|2
1648048350000|2022-03-23 15:12:30|2650.8|2646.8|2647.6|2643.6|2650.8|2646.8|2646.6|2642.6|21
1648048360000|2022-03-23 15:12:40|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|7
1648048370000|2022-03-23 15:12:50|2647|2643|2647.8|2643.8|2648.1|2644.1|2647|2643|28
1648048380000|2022-03-23 15:13:00|2648.3|2644.3|2647.6|2643.6|2648.3|2644.3|2647.6|2643.6|3
1648048390000|2022-03-23 15:13:10|||||||||5
1648048400000|2022-03-23 15:13:20|||||||||1
1648048410000|2022-03-23 15:13:30|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|4
1648048420000|2022-03-23 15:13:40|||||||||1
1648048430000|2022-03-23 15:13:50|2648.8|2644.8|2649.3|2645.3|2649.3|2645.3|2648.8|2644.8|2
1648048440000|2022-03-23 15:14:00|||||||||1
1648048450000|2022-03-23 15:14:10|2650.3|2646.3|2650.8|2646.8|2650.8|2646.8|2650.3|2646.3|3
1648048460000|2022-03-23 15:14:20|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|0
1648048470000|2022-03-23 15:14:30|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.6|2646.6|9
1648048480000|2022-03-23 15:14:40|||||||||22
1648048490000|2022-03-23 15:14:50|2650.6|2646.6|2650|2646|2650.6|2646.6|2650|2646|1
1648048500000|2022-03-23 15:15:00|2649.6|2645.6|2648|2644|2650|2646|2648|2644|22
1648048510000|2022-03-23 15:15:10|2648.5|2644.5|2648.3|2644.3|2648.5|2644.5|2648.3|2644.3|7
1648048520000|2022-03-23 15:15:20|2648|2644|2648|2644|2648|2644|2648|2644|1
1648048530000|2022-03-23 15:15:30|2648.3|2644.3|2648.5|2644.5|2648.5|2644.5|2648.3|2644.3|4
1648048550000|2022-03-23 15:15:50|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|0
1648048560000|2022-03-23 15:16:00|2649|2645|2648|2644|2649|2645|2648|2644|6
1648048570000|2022-03-23 15:16:10|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|0
1648048580000|2022-03-23 15:16:20|2648|2644|2648|2644|2648|2644|2648|2644|1
1648048590000|2022-03-23 15:16:30|2648.3|2644.3|2648|2644|2648.3|2644.3|2648|2644|9
1648048600000|2022-03-23 15:16:40|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2
1648048620000|2022-03-23 15:17:00|||||||||1
1648048630000|2022-03-23 15:17:10|2648.6|2644.6|2649|2645|2649|2645|2648.6|2644.6|8
1648048660000|2022-03-23 15:17:40|2649.4|2645.4|2650.5|2646.5|2650.5|2646.5|2649.4|2645.4|10
1648048670000|2022-03-23 15:17:50|2650.2|2646.2|2650|2646|2650.2|2646.2|2650|2646|4
1648048680000|2022-03-23 15:18:00|||||||||3
1648048690000|2022-03-23 15:18:10|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|1
1648048720000|2022-03-23 15:18:40|||||||||1
1648048730000|2022-03-23 15:18:50|2650|2646|2650|2646|2650|2646|2650|2646|16
1648048740000|2022-03-23 15:19:00|2650.3|2646.3|2651.3|2647.3|2651.3|2647.3|2650.3|2646.3|7
1648048750000|2022-03-23 15:19:10|2651|2647|2651|2647|2651|2647|2651|2647|2
1648048770000|2022-03-23 15:19:30|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|0
1648048780000|2022-03-23 15:19:40|||||||||1
1648048790000|2022-03-23 15:19:50|2651|2647|2651|2647|2651|2647|2651|2647|3
1648048800000|2022-03-23 15:20:00|2651.3|2647.3|2651.7|2647.7|2651.7|2647.7|2651.3|2647.3|3
1648048810000|2022-03-23 15:20:10|2652.3|2648.3|2653.1|2649.1|2653.3|2649.3|2652.3|2648.3|12
1648048820000|2022-03-23 15:20:20|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|1
1648048830000|2022-03-23 15:20:30|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|0
1648048850000|2022-03-23 15:20:50|||||||||1
1648048860000|2022-03-23 15:21:00|2652.8|2648.8|2653|2649|2653|2649|2652.8|2648.8|3
1648048870000|2022-03-23 15:21:10|2652.8|2648.8|2653|2649|2653.3|2649.3|2652.8|2648.8|10
1648048880000|2022-03-23 15:21:20|2653.3|2649.3|2653|2649|2653.3|2649.3|2653|2649|1
1648048890000|2022-03-23 15:21:30|2653.3|2649.3|2652.8|2648.8|2653.3|2649.3|2652.6|2648.6|2
1648048900000|2022-03-23 15:21:40|2653|2649|2653.3|2649.3|2653.3|2649.3|2653|2649|2
1648048910000|2022-03-23 15:21:50|2652.8|2648.8|2653.3|2649.3|2653.3|2649.3|2652.8|2648.8|10
1648048930000|2022-03-23 15:22:10|2653.6|2649.6|2654.3|2650.3|2654.3|2650.3|2653.6|2649.6|6
1648048940000|2022-03-23 15:22:20|||||||||2
1648048950000|2022-03-23 15:22:30|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.3|2649.3|6
1648048960000|2022-03-23 15:22:40|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|4
1648048980000|2022-03-23 15:23:00|||||||||5
1648048990000|2022-03-23 15:23:10|2653|2649|2652.6|2648.6|2653|2649|2652.6|2648.6|7
1648049010000|2022-03-23 15:23:30|2652|2648|2652.3|2648.3|2652.5|2648.5|2652|2648|45
1648049030000|2022-03-23 15:23:50|2652|2648|2650.8|2646.8|2652|2648|2650.6|2646.6|17
1648049040000|2022-03-23 15:24:00|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|0
1648049050000|2022-03-23 15:24:10|2650.3|2646.3|2650|2646|2650.3|2646.3|2650|2646|3
1648049070000|2022-03-23 15:24:30|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2
1648049120000|2022-03-23 15:25:20|2650.6|2646.6|2651.3|2647.3|2651.3|2647.3|2650.6|2646.6|1
1648049130000|2022-03-23 15:25:30|2651|2647|2651|2647|2651|2647|2651|2647|2
1648049140000|2022-03-23 15:25:40|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|0
1648049150000|2022-03-23 15:25:50|||||||||2
1648049160000|2022-03-23 15:26:00|2652.2|2648.2|2652.6|2648.6|2652.6|2648.6|2652.2|2648.2|5
1648049180000|2022-03-23 15:26:20|2653|2649|2653|2649|2653|2649|2653|2649|2
1648049190000|2022-03-23 15:26:30|2652.6|2648.6|2650.6|2646.6|2652.6|2648.6|2650.6|2646.6|3
1648049200000|2022-03-23 15:26:40|2650.3|2646.3|2649.8|2645.8|2650.3|2646.3|2649.6|2645.6|5
1648049210000|2022-03-23 15:26:50|||||||||2
1648049220000|2022-03-23 15:27:00|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|0
1648049230000|2022-03-23 15:27:10|2648.6|2644.6|2649.3|2645.3|2649.3|2645.3|2648.6|2644.6|23
1648049240000|2022-03-23 15:27:20|2649|2645|2649|2645|2649|2645|2648.8|2644.8|3
1648049260000|2022-03-23 15:27:40|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.6|2644.6|5
1648049280000|2022-03-23 15:28:00|||||||||1
1648049290000|2022-03-23 15:28:10|2648.6|2644.6|2648.8|2644.8|2648.8|2644.8|2648.3|2644.3|5
1648049310000|2022-03-23 15:28:30|2649|2645|2649|2645|2649|2645|2649|2645|1
1648049320000|2022-03-23 15:28:40|2649.3|2645.3|2649.5|2645.5|2650.5|2646.5|2649.3|2645.3|5
1648049330000|2022-03-23 15:28:50|||||||||6
1648049340000|2022-03-23 15:29:00|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|0
1648049350000|2022-03-23 15:29:10|2649|2645|2649.6|2645.6|2649.6|2645.6|2648.6|2644.6|4
1648049360000|2022-03-23 15:29:20|||||||||2
1648049370000|2022-03-23 15:29:30|2649.8|2645.8|2651|2647|2651|2647|2649.8|2645.8|2
1648049380000|2022-03-23 15:29:40|2651.5|2647.5|2651.3|2647.3|2651.5|2647.5|2651.3|2647.3|3
1648049390000|2022-03-23 15:29:50|2651|2647|2651|2647|2651|2647|2651|2647|1
1648049400000|2022-03-23 15:30:00|||||||||1
1648049410000|2022-03-23 15:30:10|2649.6|2645.6|2650.3|2646.3|2650.8|2646.8|2649.6|2645.6|4
1648049440000|2022-03-23 15:30:40|2651|2647|2651|2647|2651|2647|2651|2647|7
1648049450000|2022-03-23 15:30:50|||||||||2
1648049490000|2022-03-23 15:31:30|2652|2648|2652.3|2648.3|2652.3|2648.3|2652|2648|2
1648049500000|2022-03-23 15:31:40|||||||||1
1648049510000|2022-03-23 15:31:50|||||||||2
1648049520000|2022-03-23 15:32:00|||||||||1
1648049560000|2022-03-23 15:32:40|2653|2649|2653|2649|2653|2649|2653|2649|8
1648049580000|2022-03-23 15:33:00|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|0
1648049590000|2022-03-23 15:33:10|||||||||2
1648049600000|2022-03-23 15:33:20|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|14
1648049630000|2022-03-23 15:33:50|2653.1|2649.1|2653.6|2649.6|2653.6|2649.6|2653.1|2649.1|5
1648049660000|2022-03-23 15:34:20|2653|2649|2653|2649|2653.3|2649.3|2652.6|2648.6|8
1648049670000|2022-03-23 15:34:30|2653.3|2649.3|2652.6|2648.6|2653.3|2649.3|2652.6|2648.6|7
1648049700000|2022-03-23 15:35:00|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|0
1648049710000|2022-03-23 15:35:10|2652.6|2648.6|2653.1|2649.1|2653.1|2649.1|2652.6|2648.6|2
1648049720000|2022-03-23 15:35:20|2653.3|2649.3|2653.6|2649.6|2653.6|2649.6|2653.3|2649.3|1
1648049730000|2022-03-23 15:35:30|2653.3|2649.3|2653.1|2649.1|2653.3|2649.3|2652.6|2648.6|6
1648049740000|2022-03-23 15:35:40|2653|2649|2652.8|2648.8|2653.1|2649.1|2652.8|2648.8|1
1648049750000|2022-03-23 15:35:50|||||||||1
1648049760000|2022-03-23 15:36:00|2653.1|2649.1|2653.1|2649.1|2653.3|2649.3|2653.1|2649.1|0
1648049780000|2022-03-23 15:36:20|2653.3|2649.3|2653.6|2649.6|2653.6|2649.6|2653.3|2649.3|1
1648049790000|2022-03-23 15:36:30|||||||||1
1648049800000|2022-03-23 15:36:40|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|0
1648049820000|2022-03-23 15:37:00|2653.1|2649.1|2652.3|2648.3|2653.1|2649.1|2652.3|2648.3|4
1648049830000|2022-03-23 15:37:10|2653.1|2649.1|2653.3|2649.3|2653.3|2649.3|2652.6|2648.6|15
1648049840000|2022-03-23 15:37:20|2652.8|2648.8|2654.5|2650.5|2654.5|2650.5|2652.8|2648.8|31
1648049850000|2022-03-23 15:37:30|2654.8|2650.8|2654.3|2650.3|2654.8|2650.8|2654.3|2650.3|4
1648049860000|2022-03-23 15:37:40|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|0
1648049870000|2022-03-23 15:37:50|||||||||2
1648049880000|2022-03-23 15:38:00|||||||||1
1648049890000|2022-03-23 15:38:10|2654.3|2650.3|2654.5|2650.5|2654.5|2650.5|2654.3|2650.3|1
1648049900000|2022-03-23 15:38:20|||||||||2
1648049910000|2022-03-23 15:38:30|2654.3|2650.3|2654.5|2650.5|2654.5|2650.5|2654.3|2650.3|0
1648049940000|2022-03-23 15:39:00|2654.3|2650.3|2654.5|2650.5|2654.5|2650.5|2654.3|2650.3|13
1648049950000|2022-03-23 15:39:10|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|0
1648049970000|2022-03-23 15:39:30|||||||||5
1648049980000|2022-03-23 15:39:40|2653.1|2649.1|2652.3|2648.3|2653.1|2649.1|2652.1|2648.1|23
1648050000000|2022-03-23 15:40:00|2652.1|2648.1|2653.1|2649.1|2653.1|2649.1|2652.1|2648.1|6
1648050010000|2022-03-23 15:40:10|2652.8|2648.8|2653.1|2649.1|2653.1|2649.1|2652.8|2648.8|0
1648050020000|2022-03-23 15:40:20|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|17
1648050030000|2022-03-23 15:40:30|2654.1|2650.1|2653.1|2649.1|2654.3|2650.3|2653.1|2649.1|27
1648050040000|2022-03-23 15:40:40|2653.3|2649.3|2653.6|2649.6|2653.6|2649.6|2653.3|2649.3|11
1648050050000|2022-03-23 15:40:50|2653.3|2649.3|2653.8|2649.8|2653.8|2649.8|2653.3|2649.3|11
1648050060000|2022-03-23 15:41:00|2654.1|2650.1|2653.1|2649.1|2654.1|2650.1|2653.1|2649.1|12
1648050070000|2022-03-23 15:41:10|2652.8|2648.8|2650.3|2646.3|2652.8|2648.8|2650.3|2646.3|19
1648050080000|2022-03-23 15:41:20|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|1
1648050110000|2022-03-23 15:41:50|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|1
1648050120000|2022-03-23 15:42:00|2649.6|2645.6|2649.3|2645.3|2649.6|2645.6|2649.3|2645.3|13
1648050130000|2022-03-23 15:42:10|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|2
1648050150000|2022-03-23 15:42:30|2648.3|2644.3|2648.1|2644.1|2648.6|2644.6|2648.1|2644.1|30
1648050170000|2022-03-23 15:42:50|2648.4|2644.4|2648.6|2644.6|2648.6|2644.6|2648.4|2644.4|2
1648050180000|2022-03-23 15:43:00|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|0
1648050190000|2022-03-23 15:43:10|||||||||15
1648050200000|2022-03-23 15:43:20|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|1
1648050210000|2022-03-23 15:43:30|2649.1|2645.1|2650.4|2646.4|2650.6|2646.6|2649.1|2645.1|1
1648050220000|2022-03-23 15:43:40|2651.4|2647.4|2650.9|2646.9|2651.4|2647.4|2650.9|2646.9|2
1648050230000|2022-03-23 15:43:50|2650.6|2646.6|2650.9|2646.9|2650.9|2646.9|2650.6|2646.6|1
1648050240000|2022-03-23 15:44:00|||||||||1
1648050260000|2022-03-23 15:44:20|2650.6|2646.6|2648.9|2644.9|2650.9|2646.9|2648.9|2644.9|226
1648050270000|2022-03-23 15:44:30|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|19
1648050290000|2022-03-23 15:44:50|||||||||1
1648050300000|2022-03-23 15:45:00|2648.9|2644.9|2648.9|2644.9|2649.1|2645.1|2648.9|2644.9|5
1648050310000|2022-03-23 15:45:10|2648.6|2644.6|2646.2|2642.2|2648.6|2644.6|2646.2|2642.2|21
1648050320000|2022-03-23 15:45:20|2646.9|2642.9|2646.4|2642.4|2646.9|2642.9|2646.4|2642.4|4
1648050330000|2022-03-23 15:45:30|2646.1|2642.1|2645.9|2641.9|2646.1|2642.1|2645.9|2641.9|0
1648050340000|2022-03-23 15:45:40|||||||||1
1648050350000|2022-03-23 15:45:50|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|3
1648050370000|2022-03-23 15:46:10|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|0
1648050380000|2022-03-23 15:46:20|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|4
1648050400000|2022-03-23 15:46:40|||||||||3
1648050410000|2022-03-23 15:46:50|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|5
1648050420000|2022-03-23 15:47:00|2646.9|2642.9|2645.9|2641.9|2646.9|2642.9|2645.9|2641.9|2
1648050430000|2022-03-23 15:47:10|||||||||1
1648050450000|2022-03-23 15:47:30|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|1
1648050470000|2022-03-23 15:47:50|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|13
1648050480000|2022-03-23 15:48:00|2646.7|2642.7|2649.9|2645.9|2650.2|2646.2|2646.7|2642.7|44
1648050490000|2022-03-23 15:48:10|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2
1648050520000|2022-03-23 15:48:40|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|0
1648050530000|2022-03-23 15:48:50|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|3
1648050540000|2022-03-23 15:49:00|||||||||3
1648050550000|2022-03-23 15:49:10|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|0
1648050560000|2022-03-23 15:49:20|2649.2|2645.2|2649.7|2645.7|2649.7|2645.7|2649.2|2645.2|0
1648050570000|2022-03-23 15:49:30|2650|2646|2650|2646|2650.2|2646.2|2650|2646|2
1648050580000|2022-03-23 15:49:40|||||||||1
1648050590000|2022-03-23 15:49:50|2649.5|2645.5|2649.7|2645.7|2649.7|2645.7|2649.2|2645.2|7
1648050600000|2022-03-23 15:50:00|2650|2646|2649|2645|2650|2646|2649|2645|11
1648050610000|2022-03-23 15:50:10|2649.2|2645.2|2649.5|2645.5|2649.5|2645.5|2649.2|2645.2|0
1648050630000|2022-03-23 15:50:30|||||||||1
1648050640000|2022-03-23 15:50:40|2648.3|2644.3|2646.2|2642.2|2648.3|2644.3|2646.2|2642.2|10
1648050660000|2022-03-23 15:51:00|2646|2642|2646|2642|2646|2642|2646|2642|0
1648050670000|2022-03-23 15:51:10|||||||||2
1648050690000|2022-03-23 15:51:30|2646.2|2642.2|2646.2|2642.2|2646.5|2642.5|2646.2|2642.2|11
1648050700000|2022-03-23 15:51:40|2646|2642|2646|2642|2646|2642|2646|2642|0
1648050710000|2022-03-23 15:51:50|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646|2642|2
1648050720000|2022-03-23 15:52:00|2646|2642|2646|2642|2646|2642|2646|2642|0
1648050730000|2022-03-23 15:52:10|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|0
1648050740000|2022-03-23 15:52:20|||||||||2
1648050750000|2022-03-23 15:52:30|||||||||1
1648050760000|2022-03-23 15:52:40|||||||||1
1648050770000|2022-03-23 15:52:50|||||||||2
1648050780000|2022-03-23 15:53:00|2644.7|2640.7|2644.3|2640.3|2644.7|2640.7|2644.2|2640.2|50
1648050790000|2022-03-23 15:53:10|2644.5|2640.5|2644.7|2640.7|2644.7|2640.7|2644.2|2640.2|3
1648050810000|2022-03-23 15:53:30|2645|2641|2644.8|2640.8|2645|2641|2644.8|2640.8|6
1648050820000|2022-03-23 15:53:40|2644.2|2640.2|2644|2640|2644.2|2640.2|2644|2640|26
1648050830000|2022-03-23 15:53:50|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|4
1648050840000|2022-03-23 15:54:00|2644|2640|2642.7|2638.7|2644|2640|2642.2|2638.2|2
1648050850000|2022-03-23 15:54:10|2642.3|2638.3|2643.2|2639.2|2643.4|2639.4|2642.3|2638.3|24
1648050860000|2022-03-23 15:54:20|2643|2639|2643|2639|2643|2639|2643|2639|1
1648050870000|2022-03-23 15:54:30|2642.7|2638.7|2641.7|2637.7|2642.7|2638.7|2641.7|2637.7|6
1648050880000|2022-03-23 15:54:40|2641.3|2637.3|2641.7|2637.7|2641.7|2637.7|2641|2637|9
1648050890000|2022-03-23 15:54:50|2641.5|2637.5|2642.5|2638.5|2642.5|2638.5|2641.5|2637.5|3
1648050900000|2022-03-23 15:55:00|2642|2638|2642.7|2638.7|2642.7|2638.7|2642|2638|7
1648050910000|2022-03-23 15:55:10|2641.7|2637.7|2640.7|2636.7|2641.7|2637.7|2640.7|2636.7|1
1648050930000|2022-03-23 15:55:30|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|0
1648050940000|2022-03-23 15:55:40|||||||||1
1648050950000|2022-03-23 15:55:50|2641|2637|2641|2637|2641|2637|2641|2637|1
1648050960000|2022-03-23 15:56:00|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|0
1648050970000|2022-03-23 15:56:10|2641|2637|2640.5|2636.5|2641|2637|2640.5|2636.5|8
1648050980000|2022-03-23 15:56:20|2641|2637|2640.5|2636.5|2641|2637|2640.5|2636.5|0
1648050990000|2022-03-23 15:56:30|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|1
1648051000000|2022-03-23 15:56:40|2640.4|2636.4|2641|2637|2641|2637|2640.4|2636.4|7
1648051010000|2022-03-23 15:56:50|2640.7|2636.7|2640.5|2636.5|2640.7|2636.7|2640.5|2636.5|4
1648051020000|2022-03-23 15:57:00|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|3
1648051040000|2022-03-23 15:57:20|2640|2636|2640.7|2636.7|2640.7|2636.7|2640|2636|4
1648051050000|2022-03-23 15:57:30|2641|2637|2640.5|2636.5|2641|2637|2640.5|2636.5|8
1648051060000|2022-03-23 15:57:40|2640.2|2636.2|2640.7|2636.7|2640.7|2636.7|2640.2|2636.2|3
1648051070000|2022-03-23 15:57:50|2640.5|2636.5|2640.7|2636.7|2640.7|2636.7|2640.5|2636.5|0
1648051080000|2022-03-23 15:58:00|2641|2637|2641|2637|2641|2637|2641|2637|1
1648051100000|2022-03-23 15:58:20|2642|2638|2642.2|2638.2|2642.2|2638.2|2642|2638|11
1648051110000|2022-03-23 15:58:30|2642.4|2638.4|2642.7|2638.7|2642.7|2638.7|2642.4|2638.4|2
1648051120000|2022-03-23 15:58:40|2642.9|2638.9|2642.7|2638.7|2643.2|2639.2|2642.7|2638.7|6
1648051140000|2022-03-23 15:59:00|||||||||2
1648051150000|2022-03-23 15:59:10|2643|2639|2643|2639|2643|2639|2643|2639|0
1648051160000|2022-03-23 15:59:20|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2
1648051170000|2022-03-23 15:59:30|2643|2639|2643|2639|2643|2639|2643|2639|7
1648051180000|2022-03-23 15:59:40|2642.7|2638.7|2641.7|2637.7|2643|2639|2640.7|2636.7|7
1648051190000|2022-03-23 15:59:50|2641.5|2637.5|2641.5|2637.5|2641.7|2637.7|2641.5|2637.5|8
1648051200000|2022-03-23 16:00:00|2641.7|2637.7|2641.5|2637.5|2642|2638|2641.5|2637.5|2
1648051210000|2022-03-23 16:00:10|2641.7|2637.7|2642.5|2638.5|2642.5|2638.5|2641.7|2637.7|5
1648051220000|2022-03-23 16:00:20|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|6
1648051230000|2022-03-23 16:00:30|2641.7|2637.7|2641.2|2637.2|2642.7|2638.7|2641.2|2637.2|19
1648051240000|2022-03-23 16:00:40|2641|2637|2641.2|2637.2|2641.2|2637.2|2640.7|2636.7|0
1648051250000|2022-03-23 16:00:50|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|1
1648051260000|2022-03-23 16:01:00|2641.2|2637.2|2641|2637|2641.5|2637.5|2640.7|2636.7|7
1648051270000|2022-03-23 16:01:10|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|1
1648051280000|2022-03-23 16:01:20|2640.5|2636.5|2641.3|2637.3|2641.3|2637.3|2640.5|2636.5|5
1648051290000|2022-03-23 16:01:30|2640.7|2636.7|2640.4|2636.4|2640.7|2636.7|2640.4|2636.4|0
1648051300000|2022-03-23 16:01:40|2640|2636|2640|2636|2640|2636|2640|2636|3
1648051310000|2022-03-23 16:01:50|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2
1648051320000|2022-03-23 16:02:00|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|0
1648051330000|2022-03-23 16:02:10|||||||||1
1648051350000|2022-03-23 16:02:30|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2640.7|2636.7|2
1648051360000|2022-03-23 16:02:40|2641|2637|2641|2637|2641|2637|2641|2637|1
1648051370000|2022-03-23 16:02:50|2640.7|2636.7|2640.3|2636.3|2640.7|2636.7|2640.3|2636.3|6
1648051390000|2022-03-23 16:03:10|2640|2636|2640|2636|2640|2636|2640|2636|1
1648051400000|2022-03-23 16:03:20|2640.3|2636.3|2641.2|2637.2|2641.2|2637.2|2640.3|2636.3|4
1648051410000|2022-03-23 16:03:30|2642.2|2638.2|2642|2638|2642.2|2638.2|2642|2638|0
1648051440000|2022-03-23 16:04:00|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|1
1648051460000|2022-03-23 16:04:20|2641.5|2637.5|2640.6|2636.6|2641.5|2637.5|2640.2|2636.2|92
1648051470000|2022-03-23 16:04:30|2641.2|2637.2|2640.9|2636.9|2641.2|2637.2|2640.9|2636.9|14
1648051480000|2022-03-23 16:04:40|2641.6|2637.6|2640.1|2636.1|2641.6|2637.6|2640.1|2636.1|19
1648051490000|2022-03-23 16:04:50|||||||||3
1648051500000|2022-03-23 16:05:00|||||||||2
1648051510000|2022-03-23 16:05:10|||||||||17
1648051520000|2022-03-23 16:05:20|2641.3|2637.3|2642.1|2638.1|2642.1|2638.1|2641.3|2637.3|1
1648051530000|2022-03-23 16:05:30|||||||||1
1648051540000|2022-03-23 16:05:40|2642.4|2638.4|2641.8|2637.8|2642.4|2638.4|2641.8|2637.8|3
1648051550000|2022-03-23 16:05:50|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|1
1648051580000|2022-03-23 16:06:20|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.1|2637.1|4
1648051590000|2022-03-23 16:06:30|||||||||4
1648051600000|2022-03-23 16:06:40|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|0
1648051620000|2022-03-23 16:07:00|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|0
1648051630000|2022-03-23 16:07:10|||||||||1
1648051650000|2022-03-23 16:07:30|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|1
1648051660000|2022-03-23 16:07:40|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|0
1648051670000|2022-03-23 16:07:50|2641.7|2637.7|2642.1|2638.1|2642.1|2638.1|2641.7|2637.7|5
1648051680000|2022-03-23 16:08:00|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2
1648051720000|2022-03-23 16:08:40|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2
1648051730000|2022-03-23 16:08:50|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|1
1648051740000|2022-03-23 16:09:00|2641.4|2637.4|2643.3|2639.3|2643.5|2639.5|2641.4|2637.4|197
1648051750000|2022-03-23 16:09:10|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|0
1648051760000|2022-03-23 16:09:20|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|0
1648051770000|2022-03-23 16:09:30|2644.7|2640.7|2645.3|2641.3|2645.3|2641.3|2644.7|2640.7|2
1648051780000|2022-03-23 16:09:40|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|0
1648051790000|2022-03-23 16:09:50|||||||||1
1648051800000|2022-03-23 16:10:00|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|0
1648051820000|2022-03-23 16:10:20|2645|2641|2645|2641|2645|2641|2645|2641|2
1648051830000|2022-03-23 16:10:30|2645.3|2641.3|2645.8|2641.8|2645.8|2641.8|2645.3|2641.3|0
1648051860000|2022-03-23 16:11:00|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|1
1648051870000|2022-03-23 16:11:10|2645.8|2641.8|2646|2642|2646|2642|2645.8|2641.8|1
1648051890000|2022-03-23 16:11:30|2646.2|2642.2|2646.5|2642.5|2646.5|2642.5|2646.2|2642.2|0
1648051920000|2022-03-23 16:12:00|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|0
1648051970000|2022-03-23 16:12:50|2647.5|2643.5|2644.5|2640.5|2648|2644|2644.5|2640.5|12
1648051980000|2022-03-23 16:13:00|2644.8|2640.8|2643.1|2639.1|2645|2641|2643.1|2639.1|8
1648051990000|2022-03-23 16:13:10|2642.8|2638.8|2641.5|2637.5|2642.8|2638.8|2641.5|2637.5|6
1648052040000|2022-03-23 16:14:00|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|3
1648052050000|2022-03-23 16:14:10|2642.8|2638.8|2643|2639|2643|2639|2642.8|2638.8|1
1648052080000|2022-03-23 16:14:40|2643.3|2639.3|2643|2639|2643.3|2639.3|2643|2639|2
1648052090000|2022-03-23 16:14:50|||||||||1
1648052100000|2022-03-23 16:15:00|2643.2|2639.2|2643.5|2639.5|2643.5|2639.5|2643.2|2639.2|2
1648052110000|2022-03-23 16:15:10|2642.9|2638.9|2642.5|2638.5|2642.9|2638.9|2642.5|2638.5|1
1648052120000|2022-03-23 16:15:20|||||||||2
1648052160000|2022-03-23 16:16:00|2642.8|2638.8|2643|2639|2643|2639|2642.8|2638.8|9
1648052170000|2022-03-23 16:16:10|||||||||1
1648052180000|2022-03-23 16:16:20|2643.5|2639.5|2642.8|2638.8|2643.5|2639.5|2642.5|2638.5|6
1648052190000|2022-03-23 16:16:30|2642.5|2638.5|2643|2639|2643|2639|2642.5|2638.5|1
1648052200000|2022-03-23 16:16:40|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|1
1648052220000|2022-03-23 16:17:00|||||||||2
1648052230000|2022-03-23 16:17:10|||||||||1
1648052250000|2022-03-23 16:17:30|2641.5|2637.5|2643|2639|2643|2639|2641.5|2637.5|17
1648052270000|2022-03-23 16:17:50|2642.5|2638.5|2643.5|2639.5|2643.5|2639.5|2642.5|2638.5|5
1648052280000|2022-03-23 16:18:00|2643.1|2639.1|2642.5|2638.5|2643.1|2639.1|2642.5|2638.5|5
1648052300000|2022-03-23 16:18:20|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|1
1648052320000|2022-03-23 16:18:40|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|0
1648052340000|2022-03-23 16:19:00|2642.8|2638.8|2642.8|2638.8|2643|2639|2642.8|2638.8|1
1648052350000|2022-03-23 16:19:10|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|0
1648052360000|2022-03-23 16:19:20|2642.2|2638.2|2641.8|2637.8|2642.2|2638.2|2641.8|2637.8|17
1648052370000|2022-03-23 16:19:30|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|0
1648052380000|2022-03-23 16:19:40|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|0
1648052400000|2022-03-23 16:20:00|||||||||1
1648052410000|2022-03-23 16:20:10|2641.5|2637.5|2641.3|2637.3|2641.5|2637.5|2641.1|2637.1|6
1648052420000|2022-03-23 16:20:20|2641.1|2637.1|2641|2637|2641.1|2637.1|2640.8|2636.8|3
1648052430000|2022-03-23 16:20:30|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|1
1648052440000|2022-03-23 16:20:40|||||||||1
1648052450000|2022-03-23 16:20:50|2641.6|2637.6|2641.3|2637.3|2641.8|2637.8|2641.3|2637.3|5
1648052460000|2022-03-23 16:21:00|2641.5|2637.5|2642.5|2638.5|2642.5|2638.5|2641.5|2637.5|1
1648052490000|2022-03-23 16:21:30|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|0
1648052500000|2022-03-23 16:21:40|||||||||1
1648052570000|2022-03-23 16:22:50|||||||||2
1648052580000|2022-03-23 16:23:00|2643|2639|2643.8|2639.8|2643.8|2639.8|2643|2639|1
1648052660000|2022-03-23 16:24:20|||||||||1
1648052700000|2022-03-23 16:25:00|2643.5|2639.5|2644|2640|2644|2640|2643.5|2639.5|31
1648052710000|2022-03-23 16:25:10|||||||||1
1648052730000|2022-03-23 16:25:30|||||||||1
1648052760000|2022-03-23 16:26:00|2642.8|2638.8|2643|2639|2643|2639|2642.8|2638.8|3
1648052770000|2022-03-23 16:26:10|2642.8|2638.8|2643|2639|2643|2639|2642.8|2638.8|1
1648052780000|2022-03-23 16:26:20|||||||||1
1648052800000|2022-03-23 16:26:40|2642.8|2638.8|2643|2639|2643|2639|2642.7|2638.7|1
1648052810000|2022-03-23 16:26:50|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|1
1648052820000|2022-03-23 16:27:00|||||||||1
1648052870000|2022-03-23 16:27:50|||||||||1
1648052880000|2022-03-23 16:28:00|2642.5|2638.5|2643|2639|2643|2639|2642.5|2638.5|3
1648052930000|2022-03-23 16:28:50|2642.9|2638.9|2645.5|2641.5|2646.1|2642.1|2642.9|2638.9|35
1648052940000|2022-03-23 16:29:00|2646.5|2642.5|2647.5|2643.5|2647.8|2643.8|2645.5|2641.5|16
1648052950000|2022-03-23 16:29:10|||||||||34
1648052960000|2022-03-23 16:29:20|2646.9|2642.9|2647|2643|2647|2643|2646.5|2642.5|10
1648052980000|2022-03-23 16:29:40|2647.3|2643.3|2647.5|2643.5|2647.7|2643.7|2647.3|2643.3|2
1648052990000|2022-03-23 16:29:50|2648|2644|2648|2644|2648|2644|2648|2644|1
1648053000000|2022-03-23 16:30:00|2648.2|2644.2|2648.5|2644.5|2648.5|2644.5|2648.2|2644.2|1
1648053010000|2022-03-23 16:30:10|2648.8|2644.8|2648.5|2644.5|2649|2645|2648.5|2644.5|3
1648053020000|2022-03-23 16:30:20|2648.8|2644.8|2649.5|2645.5|2649.5|2645.5|2648.8|2644.8|22
1648053030000|2022-03-23 16:30:30|2649.7|2645.7|2650.2|2646.2|2650.2|2646.2|2649.7|2645.7|1
1648053040000|2022-03-23 16:30:40|2650.5|2646.5|2650.8|2646.8|2650.8|2646.8|2650.5|2646.5|4
1648053050000|2022-03-23 16:30:50|2650.5|2646.5|2651.5|2647.5|2651.5|2647.5|2650.5|2646.5|2
1648053060000|2022-03-23 16:31:00|2651|2647|2651.5|2647.5|2651.5|2647.5|2651|2647|11
1648053070000|2022-03-23 16:31:10|||||||||11
1648053080000|2022-03-23 16:31:20|||||||||27
1648053090000|2022-03-23 16:31:30|||||||||19
1648053100000|2022-03-23 16:31:40|2651.2|2647.2|2651.5|2647.5|2651.5|2647.5|2651.2|2647.2|7
1648053110000|2022-03-23 16:31:50|2651.2|2647.2|2650.5|2646.5|2651.2|2647.2|2650.5|2646.5|7
1648053120000|2022-03-23 16:32:00|2649.3|2645.3|2648.1|2644.1|2649.3|2645.3|2647.5|2643.5|72
1648053130000|2022-03-23 16:32:10|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|2647|2643|10
1648053140000|2022-03-23 16:32:20|2647.7|2643.7|2648.5|2644.5|2648.5|2644.5|2647.7|2643.7|3
1648053150000|2022-03-23 16:32:30|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|1
1648053160000|2022-03-23 16:32:40|2649|2645|2649|2645|2649.5|2645.5|2649|2645|4
1648053170000|2022-03-23 16:32:50|2649.5|2645.5|2650.5|2646.5|2650.5|2646.5|2649.5|2645.5|16
1648053180000|2022-03-23 16:33:00|2650.2|2646.2|2649.5|2645.5|2650.5|2646.5|2649.5|2645.5|6
1648053190000|2022-03-23 16:33:10|2649.3|2645.3|2648|2644|2649.3|2645.3|2647.7|2643.7|6
1648053200000|2022-03-23 16:33:20|2648.5|2644.5|2648|2644|2648.5|2644.5|2648|2644|2
1648053210000|2022-03-23 16:33:30|2647.5|2643.5|2647.7|2643.7|2647.7|2643.7|2647.5|2643.5|2
1648053220000|2022-03-23 16:33:40|2648|2644|2648|2644|2648|2644|2648|2644|0
1648053230000|2022-03-23 16:33:50|2648.2|2644.2|2648.5|2644.5|2648.5|2644.5|2648.2|2644.2|0
1648053270000|2022-03-23 16:34:30|||||||||1
1648053290000|2022-03-23 16:34:50|2649|2645|2648.5|2644.5|2649|2645|2648.5|2644.5|2
1648053300000|2022-03-23 16:35:00|||||||||1
1648053310000|2022-03-23 16:35:10|2648.7|2644.7|2649|2645|2649|2645|2648.7|2644.7|3
1648053320000|2022-03-23 16:35:20|2649.2|2645.2|2648.5|2644.5|2649.5|2645.5|2648.5|2644.5|8
1648053340000|2022-03-23 16:35:40|2647.7|2643.7|2648|2644|2648|2644|2647.7|2643.7|1
1648053350000|2022-03-23 16:35:50|2648.2|2644.2|2648.5|2644.5|2648.5|2644.5|2648.2|2644.2|0
1648053360000|2022-03-23 16:36:00|||||||||5
1648053370000|2022-03-23 16:36:10|2648.2|2644.2|2647.5|2643.5|2648.2|2644.2|2647.5|2643.5|2
1648053380000|2022-03-23 16:36:20|2646.5|2642.5|2646.5|2642.5|2647|2643|2646.5|2642.5|4
1648053390000|2022-03-23 16:36:30|||||||||10
1648053400000|2022-03-23 16:36:40|2646.3|2642.3|2645.5|2641.5|2646.3|2642.3|2645.5|2641.5|2
1648053410000|2022-03-23 16:36:50|2646|2642|2646.5|2642.5|2646.5|2642.5|2646|2642|12
1648053420000|2022-03-23 16:37:00|||||||||1
1648053430000|2022-03-23 16:37:10|||||||||23
1648053440000|2022-03-23 16:37:20|||||||||7
1648053450000|2022-03-23 16:37:30|||||||||1
1648053470000|2022-03-23 16:37:50|||||||||4
1648053480000|2022-03-23 16:38:00|||||||||1
1648053500000|2022-03-23 16:38:20|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|5
1648053510000|2022-03-23 16:38:30|||||||||2
1648053520000|2022-03-23 16:38:40|2644.5|2640.5|2643.5|2639.5|2645|2641|2643.3|2639.3|5
1648053530000|2022-03-23 16:38:50|2641.5|2637.5|2642.8|2638.8|2643.3|2639.3|2641.5|2637.5|52
1648053540000|2022-03-23 16:39:00|2642.4|2638.4|2641.8|2637.8|2642.8|2638.8|2641.8|2637.8|14
1648053550000|2022-03-23 16:39:10|2642.1|2638.1|2642.5|2638.5|2642.5|2638.5|2642.1|2638.1|6
1648053560000|2022-03-23 16:39:20|2641.9|2637.9|2640.5|2636.5|2641.9|2637.9|2640.5|2636.5|20
1648053570000|2022-03-23 16:39:30|2640.8|2636.8|2641|2637|2641|2637|2640.8|2636.8|5
1648053580000|2022-03-23 16:39:40|2640.8|2636.8|2641.5|2637.5|2641.5|2637.5|2640.5|2636.5|12
1648053590000|2022-03-23 16:39:50|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|1
1648053600000|2022-03-23 16:40:00|2642|2638|2642|2638|2642|2638|2642|2638|1
1648053610000|2022-03-23 16:40:10|2642.2|2638.2|2643|2639|2643.1|2639.1|2642.2|2638.2|2
1648053620000|2022-03-23 16:40:20|2643.5|2639.5|2643.7|2639.7|2643.7|2639.7|2643.5|2639.5|1
1648053630000|2022-03-23 16:40:30|2644|2640|2644.5|2640.5|2644.5|2640.5|2644|2640|0
1648053640000|2022-03-23 16:40:40|2644.8|2640.8|2645|2641|2645|2641|2644.8|2640.8|2
1648053650000|2022-03-23 16:40:50|2645.2|2641.2|2645.5|2641.5|2645.5|2641.5|2645.2|2641.2|0
1648053670000|2022-03-23 16:41:10|||||||||1
1648053690000|2022-03-23 16:41:30|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|1
1648053700000|2022-03-23 16:41:40|2646.2|2642.2|2644.5|2640.5|2646.2|2642.2|2644.5|2640.5|27
1648053710000|2022-03-23 16:41:50|2645|2641|2642.5|2638.5|2645|2641|2642.5|2638.5|16
1648053720000|2022-03-23 16:42:00|2642.8|2638.8|2642|2638|2643|2639|2642|2638|23
1648053740000|2022-03-23 16:42:20|2642.2|2638.2|2641.5|2637.5|2642.9|2638.9|2641.5|2637.5|11
1648053750000|2022-03-23 16:42:30|2640.9|2636.9|2641|2637|2641|2637|2640.5|2636.5|15
1648053760000|2022-03-23 16:42:40|2640.8|2636.8|2640.5|2636.5|2640.8|2636.8|2640.5|2636.5|1
1648053770000|2022-03-23 16:42:50|2638.5|2634.5|2638.5|2634.5|2638.7|2634.7|2638.5|2634.5|3
1648053780000|2022-03-23 16:43:00|2639.4|2635.4|2640.8|2636.8|2640.8|2636.8|2639.4|2635.4|3
1648053790000|2022-03-23 16:43:10|2641|2637|2642.2|2638.2|2642.2|2638.2|2641|2637|124
1648053800000|2022-03-23 16:43:20|2642.4|2638.4|2642.7|2638.7|2643.2|2639.2|2642.4|2638.4|33
1648053810000|2022-03-23 16:43:30|2642.9|2638.9|2643.2|2639.2|2643.2|2639.2|2642.9|2638.9|0
1648053820000|2022-03-23 16:43:40|||||||||1
1648053840000|2022-03-23 16:44:00|2643.5|2639.5|2646.2|2642.2|2646.2|2642.2|2643.5|2639.5|32
1648053850000|2022-03-23 16:44:10|2646.6|2642.6|2647.4|2643.4|2647.4|2643.4|2646.6|2642.6|10
1648053860000|2022-03-23 16:44:20|||||||||1
1648053870000|2022-03-23 16:44:30|2647.7|2643.7|2645.1|2641.1|2647.7|2643.7|2644.9|2640.9|7
1648053880000|2022-03-23 16:44:40|2645.4|2641.4|2646.1|2642.1|2646.4|2642.4|2645.4|2641.4|3
1648053890000|2022-03-23 16:44:50|2646.9|2642.9|2646.4|2642.4|2646.9|2642.9|2646.4|2642.4|1
1648053900000|2022-03-23 16:45:00|2646.2|2642.2|2646.4|2642.4|2646.4|2642.4|2645.9|2641.9|1
1648053910000|2022-03-23 16:45:10|2646.1|2642.1|2645.9|2641.9|2646.1|2642.1|2644.9|2640.9|6
1648053920000|2022-03-23 16:45:20|2646.4|2642.4|2645.4|2641.4|2646.4|2642.4|2644.9|2640.9|61
1648053930000|2022-03-23 16:45:30|2645.2|2641.2|2644.9|2640.9|2645.2|2641.2|2644.9|2640.9|0
1648053940000|2022-03-23 16:45:40|2646.4|2642.4|2646.9|2642.9|2646.9|2642.9|2646.4|2642.4|5
1648053950000|2022-03-23 16:45:50|2646.5|2642.5|2645.9|2641.9|2646.5|2642.5|2645.9|2641.9|6
1648053960000|2022-03-23 16:46:00|2645.5|2641.5|2645.9|2641.9|2646.9|2642.9|2644.9|2640.9|17
1648053970000|2022-03-23 16:46:10|||||||||9
1648053980000|2022-03-23 16:46:20|2646.2|2642.2|2645.2|2641.2|2646.2|2642.2|2645.2|2641.2|9
1648053990000|2022-03-23 16:46:30|2645.5|2641.5|2645.4|2641.4|2645.5|2641.5|2645.2|2641.2|2
1648054010000|2022-03-23 16:46:50|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|0
1648054020000|2022-03-23 16:47:00|||||||||4
1648054030000|2022-03-23 16:47:10|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|1
1648054040000|2022-03-23 16:47:20|2646.5|2642.5|2647.9|2643.9|2647.9|2643.9|2646.5|2642.5|6
1648054060000|2022-03-23 16:47:40|2648.4|2644.4|2647.9|2643.9|2648.4|2644.4|2647.9|2643.9|48
1648054070000|2022-03-23 16:47:50|||||||||4
1648054080000|2022-03-23 16:48:00|2648.3|2644.3|2649.9|2645.9|2649.9|2645.9|2648.3|2644.3|22
1648054090000|2022-03-23 16:48:10|2650.2|2646.2|2650.2|2646.2|2650.2|2646.2|2650.2|2646.2|8
1648054100000|2022-03-23 16:48:20|2649.9|2645.9|2648.7|2644.7|2649.9|2645.9|2648.5|2644.5|18
1648054110000|2022-03-23 16:48:30|2648.9|2644.9|2647.5|2643.5|2648.9|2644.9|2647.5|2643.5|7
1648054120000|2022-03-23 16:48:40|2646.9|2642.9|2646.2|2642.2|2647.2|2643.2|2645.9|2641.9|12
1648054130000|2022-03-23 16:48:50|2645.7|2641.7|2647.5|2643.5|2647.5|2643.5|2645.5|2641.5|21
1648054140000|2022-03-23 16:49:00|2647.2|2643.2|2645.9|2641.9|2647.2|2643.2|2645.9|2641.9|14
1648054150000|2022-03-23 16:49:10|2646.2|2642.2|2646.5|2642.5|2646.5|2642.5|2646.2|2642.2|49
1648054160000|2022-03-23 16:49:20|||||||||20
1648054170000|2022-03-23 16:49:30|2646.2|2642.2|2647.5|2643.5|2647.5|2643.5|2645.9|2641.9|57
1648054180000|2022-03-23 16:49:40|2648.5|2644.5|2649.5|2645.5|2649.5|2645.5|2647.9|2643.9|38
1648054190000|2022-03-23 16:49:50|2648.9|2644.9|2648.8|2644.8|2649.2|2645.2|2648.5|2644.5|130
1648054200000|2022-03-23 16:50:00|2647.8|2643.8|2648.5|2644.5|2648.5|2644.5|2647.8|2643.8|237
1648054210000|2022-03-23 16:50:10|2649.1|2645.1|2648.8|2644.8|2649.1|2645.1|2648.8|2644.8|33
1648054220000|2022-03-23 16:50:20|2648.4|2644.4|2647.5|2643.5|2648.4|2644.4|2647.5|2643.5|6
1648054230000|2022-03-23 16:50:30|2647.3|2643.3|2649.5|2645.5|2649.5|2645.5|2647.3|2643.3|63
1648054240000|2022-03-23 16:50:40|2649|2645|2648.5|2644.5|2649|2645|2648.5|2644.5|13
1648054250000|2022-03-23 16:50:50|||||||||1
1648054260000|2022-03-23 16:51:00|2648.3|2644.3|2648.5|2644.5|2648.5|2644.5|2648.3|2644.3|1
1648054270000|2022-03-23 16:51:10|2649|2645|2649.3|2645.3|2649.5|2645.5|2649|2645|1
1648054280000|2022-03-23 16:51:20|2649|2645|2649.5|2645.5|2649.5|2645.5|2649|2645|62
1648054290000|2022-03-23 16:51:30|2649.2|2645.2|2649.5|2645.5|2649.5|2645.5|2649|2645|2
1648054300000|2022-03-23 16:51:40|||||||||5
1648054310000|2022-03-23 16:51:50|||||||||9
1648054330000|2022-03-23 16:52:10|2649|2645|2649|2645|2649|2645|2649|2645|8
1648054340000|2022-03-23 16:52:20|2648.8|2644.8|2647|2643|2648.8|2644.8|2647|2643|28
1648054350000|2022-03-23 16:52:30|2646.5|2642.5|2647|2643|2647|2643|2646.5|2642.5|1
1648054360000|2022-03-23 16:52:40|2646.5|2642.5|2647|2643|2647|2643|2646.5|2642.5|4
1648054370000|2022-03-23 16:52:50|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|0
1648054380000|2022-03-23 16:53:00|2647|2643|2647.5|2643.5|2647.5|2643.5|2647|2643|3
1648054400000|2022-03-23 16:53:20|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|4
1648054410000|2022-03-23 16:53:30|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|0
1648054420000|2022-03-23 16:53:40|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|0
1648054430000|2022-03-23 16:53:50|2647|2643|2645.8|2641.8|2647|2643|2645.8|2641.8|11
1648054440000|2022-03-23 16:54:00|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|0
1648054460000|2022-03-23 16:54:20|2644.8|2640.8|2644.7|2640.7|2644.8|2640.8|2644.7|2640.7|6
1648054470000|2022-03-23 16:54:30|2645|2641|2645.5|2641.5|2645.9|2641.9|2645|2641|8
1648054480000|2022-03-23 16:54:40|2645.8|2641.8|2646.5|2642.5|2646.5|2642.5|2645.8|2641.8|4
1648054490000|2022-03-23 16:54:50|2646.2|2642.2|2644.5|2640.5|2646.3|2642.3|2644.5|2640.5|16
1648054500000|2022-03-23 16:55:00|2644|2640|2644.5|2640.5|2644.5|2640.5|2643.5|2639.5|7
1648054520000|2022-03-23 16:55:20|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2
1648054570000|2022-03-23 16:56:10|2644.5|2640.5|2645.5|2641.5|2645.5|2641.5|2644.5|2640.5|11
1648054580000|2022-03-23 16:56:20|2645.7|2641.7|2645.6|2641.6|2646|2642|2645.6|2641.6|2
1648054590000|2022-03-23 16:56:30|2645|2641|2645|2641|2645|2641|2645|2641|0
1648054610000|2022-03-23 16:56:50|||||||||10
1648054620000|2022-03-23 16:57:00|2644.5|2640.5|2645|2641|2645|2641|2644.5|2640.5|0
1648054640000|2022-03-23 16:57:20|||||||||1
1648054650000|2022-03-23 16:57:30|2645.8|2641.8|2646|2642|2646|2642|2645.8|2641.8|2
1648054660000|2022-03-23 16:57:40|2646.2|2642.2|2646.5|2642.5|2646.5|2642.5|2646.2|2642.2|0
1648054670000|2022-03-23 16:57:50|2647|2643|2647|2643|2647|2643|2647|2643|2
1648054680000|2022-03-23 16:58:00|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|1
1648054690000|2022-03-23 16:58:10|2648|2644|2648|2644|2648|2644|2648|2644|1
1648054700000|2022-03-23 16:58:20|2647.8|2643.8|2647.5|2643.5|2647.8|2643.8|2647.5|2643.5|0
1648054710000|2022-03-23 16:58:30|||||||||5
1648054740000|2022-03-23 16:59:00|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|1
1648054760000|2022-03-23 16:59:20|2646.8|2642.8|2645.7|2641.7|2646.8|2642.8|2645.7|2641.7|4
1648054770000|2022-03-23 16:59:30|2646|2642|2644.8|2640.8|2646|2642|2644.8|2640.8|2
1648054780000|2022-03-23 16:59:40|2644.5|2640.5|2644|2640|2644.5|2640.5|2644|2640|10
1648054790000|2022-03-23 16:59:50|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2
1648054800000|2022-03-23 17:00:00|2644|2640|2645.3|2641.3|2645.3|2641.3|2644|2640|12
1648054810000|2022-03-23 17:00:10|2645|2641|2646.6|2642.6|2646.8|2642.8|2645|2641|14
1648054820000|2022-03-23 17:00:20|2646.3|2642.3|2647.3|2643.3|2647.3|2643.3|2646.3|2642.3|9
1648054830000|2022-03-23 17:00:30|2647.8|2643.8|2648.3|2644.3|2648.3|2644.3|2647.8|2643.8|17
1648054840000|2022-03-23 17:00:40|2648|2644|2647.8|2643.8|2648.3|2644.3|2647.8|2643.8|4
1648054850000|2022-03-23 17:00:50|2647.1|2643.1|2646.3|2642.3|2647.1|2643.1|2645|2641|9
1648054860000|2022-03-23 17:01:00|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|4
1648054870000|2022-03-23 17:01:10|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2645.8|2641.8|7
1648054880000|2022-03-23 17:01:20|2646|2642|2647.1|2643.1|2647.1|2643.1|2645.8|2641.8|17
1648054890000|2022-03-23 17:01:30|2646.8|2642.8|2645.8|2641.8|2646.8|2642.8|2645.8|2641.8|2
1648054900000|2022-03-23 17:01:40|2645.6|2641.6|2645|2641|2645.6|2641.6|2645|2641|5
1648054910000|2022-03-23 17:01:50|2644.8|2640.8|2643.8|2639.8|2644.8|2640.8|2643.8|2639.8|5
1648054920000|2022-03-23 17:02:00|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|4
1648054930000|2022-03-23 17:02:10|||||||||1
1648054950000|2022-03-23 17:02:30|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|1
1648054960000|2022-03-23 17:02:40|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|0
1648054980000|2022-03-23 17:03:00|2644.8|2640.8|2645|2641|2645|2641|2644.8|2640.8|0
1648054990000|2022-03-23 17:03:10|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|0
1648055020000|2022-03-23 17:03:40|||||||||20
1648055110000|2022-03-23 17:05:10|2645.8|2641.8|2646.3|2642.3|2646.3|2642.3|2645.8|2641.8|2
1648055130000|2022-03-23 17:05:30|2646.6|2642.6|2646.8|2642.8|2646.8|2642.8|2646.6|2642.6|0
1648055140000|2022-03-23 17:05:40|2645.8|2641.8|2646.3|2642.3|2646.3|2642.3|2645.8|2641.8|9
1648055160000|2022-03-23 17:06:00|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|0
1648055180000|2022-03-23 17:06:20|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|0
1648055190000|2022-03-23 17:06:30|||||||||1
1648055250000|2022-03-23 17:07:30|2646|2642|2646|2642|2646|2642|2646|2642|1
1648055290000|2022-03-23 17:08:10|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|0
1648055310000|2022-03-23 17:08:30|||||||||1
1648055320000|2022-03-23 17:08:40|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.3|2642.3|0
1648055340000|2022-03-23 17:09:00|2646.2|2642.2|2646|2642|2646.2|2642.2|2645.8|2641.8|2
1648055430000|2022-03-23 17:10:30|||||||||1
1648055480000|2022-03-23 17:11:20|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2
1648055490000|2022-03-23 17:11:30|2646|2642|2646|2642|2646|2642|2646|2642|0
1648055500000|2022-03-23 17:11:40|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|0
1648055560000|2022-03-23 17:12:40|2646|2642|2646|2642|2646|2642|2646|2642|0
1648055700000|2022-03-23 17:15:00|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|0
1648055720000|2022-03-23 17:15:20|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|0
1648055820000|2022-03-23 17:17:00|||||||||1
1648055830000|2022-03-23 17:17:10|||||||||3
1648055880000|2022-03-23 17:18:00|2647.1|2643.1|2647.5|2643.5|2647.5|2643.5|2646.5|2642.5|16
1648055890000|2022-03-23 17:18:10|2647.3|2643.3|2648.1|2644.1|2648.1|2644.1|2647.3|2643.3|1
1648055900000|2022-03-23 17:18:20|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|1
1648055910000|2022-03-23 17:18:30|||||||||1
1648055930000|2022-03-23 17:18:50|2647.1|2643.1|2647.3|2643.3|2647.3|2643.3|2647|2643|3
1648055950000|2022-03-23 17:19:10|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|0
1648055970000|2022-03-23 17:19:30|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|0
1648056000000|2022-03-23 17:20:00|2648.1|2644.1|2649.1|2645.1|2649.1|2645.1|2648.1|2644.1|10
1648056010000|2022-03-23 17:20:10|||||||||1
1648056060000|2022-03-23 17:21:00|||||||||5
1648056070000|2022-03-23 17:21:10|2648.6|2644.6|2648.1|2644.1|2648.6|2644.6|2648.1|2644.1|9
1648056080000|2022-03-23 17:21:20|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2
1648056090000|2022-03-23 17:21:30|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|0
1648056100000|2022-03-23 17:21:40|2648.3|2644.3|2654|2650|2654|2650|2648.3|2644.3|56
1648056110000|2022-03-23 17:21:50|2653.8|2649.8|2654.3|2650.3|2654.3|2650.3|2653.8|2649.8|1
1648056120000|2022-03-23 17:22:00|2654|2650|2654|2650|2654|2650|2653.5|2649.5|0
1648056130000|2022-03-23 17:22:10|||||||||2
1648056150000|2022-03-23 17:22:30|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|0
1648056160000|2022-03-23 17:22:40|||||||||1
1648056180000|2022-03-23 17:23:00|2653|2649|2653.1|2649.1|2653.1|2649.1|2653|2649|1
1648056230000|2022-03-23 17:23:50|||||||||1
1648056250000|2022-03-23 17:24:10|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|9
1648056260000|2022-03-23 17:24:20|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|2653.6|2649.6|0
1648056270000|2022-03-23 17:24:30|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|0
1648056290000|2022-03-23 17:24:50|||||||||2
1648056300000|2022-03-23 17:25:00|2653.8|2649.8|2653.6|2649.6|2653.8|2649.8|2653.6|2649.6|15
1648056310000|2022-03-23 17:25:10|||||||||3
1648056320000|2022-03-23 17:25:20|2654|2650|2653.8|2649.8|2654|2650|2653.8|2649.8|7
1648056330000|2022-03-23 17:25:30|2653.6|2649.6|2653.8|2649.8|2653.8|2649.8|2653.6|2649.6|2
1648056340000|2022-03-23 17:25:40|2653.6|2649.6|2654|2650|2654|2650|2653.6|2649.6|7
1648056350000|2022-03-23 17:25:50|||||||||20
1648056360000|2022-03-23 17:26:00|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|1
1648056370000|2022-03-23 17:26:10|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|0
1648056390000|2022-03-23 17:26:30|||||||||15
1648056400000|2022-03-23 17:26:40|||||||||1
1648056420000|2022-03-23 17:27:00|2653.8|2649.8|2654.1|2650.1|2654.1|2650.1|2653.2|2649.2|34
1648056430000|2022-03-23 17:27:10|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|4
1648056440000|2022-03-23 17:27:20|2654.1|2650.1|2653.2|2649.2|2654.1|2650.1|2652.8|2648.8|9
1648056450000|2022-03-23 17:27:30|2654.1|2650.1|2652.6|2648.6|2654.1|2650.1|2652.6|2648.6|8
1648056460000|2022-03-23 17:27:40|2652|2648|2652|2648|2652|2648|2652|2648|7
1648056470000|2022-03-23 17:27:50|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2
1648056490000|2022-03-23 17:28:10|||||||||1
1648056500000|2022-03-23 17:28:20|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|4
1648056510000|2022-03-23 17:28:30|||||||||5
1648056520000|2022-03-23 17:28:40|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|3
1648056530000|2022-03-23 17:28:50|2652|2648|2652|2648|2652|2648|2652|2648|9
1648056540000|2022-03-23 17:29:00|||||||||1
1648056550000|2022-03-23 17:29:10|2651.8|2647.8|2652|2648|2652|2648|2651.8|2647.8|2
1648056560000|2022-03-23 17:29:20|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|5
1648056570000|2022-03-23 17:29:30|2652|2648|2652.3|2648.3|2652.3|2648.3|2652|2648|26
1648056580000|2022-03-23 17:29:40|||||||||2
1648056590000|2022-03-23 17:29:50|2652.5|2648.5|2652.3|2648.3|2652.5|2648.5|2652.3|2648.3|5
1648115100000|2022-03-24 09:45:00|2657.4|2653.4|2656.1|2652.1|2657.4|2653.4|2656.1|2652.1|2
1648115110000|2022-03-24 09:45:10|2655.1|2651.1|2658.1|2654.1|2658.1|2654.1|2655.1|2651.1|41
1648115130000|2022-03-24 09:45:30|2656.3|2652.3|2657.1|2653.1|2657.1|2653.1|2656.3|2652.3|1
1648115140000|2022-03-24 09:45:40|2656.6|2652.6|2657.4|2653.4|2657.6|2653.6|2656.3|2652.3|2
1648115150000|2022-03-24 09:45:50|2656.8|2652.8|2656.3|2652.3|2657.3|2653.3|2656.1|2652.1|21
1648115160000|2022-03-24 09:46:00|2656.1|2652.1|2661.3|2657.3|2661.4|2657.4|2656.1|2652.1|86
1648115170000|2022-03-24 09:46:10|2661.6|2657.6|2663.8|2659.8|2663.8|2659.8|2661.5|2657.5|31
1648115180000|2022-03-24 09:46:20|2664.3|2660.3|2663.8|2659.8|2664.3|2660.3|2663.8|2659.8|10
1648115190000|2022-03-24 09:46:30|2664.1|2660.1|2663.3|2659.3|2664.4|2660.4|2663.3|2659.3|7
1648115200000|2022-03-24 09:46:40|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|6
1648115220000|2022-03-24 09:47:00|2663.2|2659.2|2664.6|2660.6|2664.6|2660.6|2663.2|2659.2|7
1648115230000|2022-03-24 09:47:10|2664.3|2660.3|2664.8|2660.8|2665.1|2661.1|2664.3|2660.3|134
1648115240000|2022-03-24 09:47:20|2665.1|2661.1|2664.3|2660.3|2665.1|2661.1|2662.8|2658.8|21
1648115250000|2022-03-24 09:47:30|2664.1|2660.1|2663.8|2659.8|2664.1|2660.1|2663.8|2659.8|3
1648115270000|2022-03-24 09:47:50|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|7
1648115280000|2022-03-24 09:48:00|2663.1|2659.1|2662.1|2658.1|2663.1|2659.1|2662.1|2658.1|9
1648115290000|2022-03-24 09:48:10|2662.3|2658.3|2660.8|2656.8|2662.3|2658.3|2660.8|2656.8|9
1648115300000|2022-03-24 09:48:20|2661.3|2657.3|2659.3|2655.3|2661.3|2657.3|2659.3|2655.3|8
1648115310000|2022-03-24 09:48:30|2658|2654|2656.8|2652.8|2658|2654|2656.8|2652.8|27
1648115320000|2022-03-24 09:48:40|2655.8|2651.8|2657|2653|2657|2653|2655.8|2651.8|16
1648115330000|2022-03-24 09:48:50|2656.9|2652.9|2658.3|2654.3|2658.3|2654.3|2656.3|2652.3|3
1648115340000|2022-03-24 09:49:00|2659.3|2655.3|2658.3|2654.3|2659.3|2655.3|2658.3|2654.3|11
1648115350000|2022-03-24 09:49:10|2659.1|2655.1|2658.3|2654.3|2659.3|2655.3|2658.3|2654.3|8
1648115360000|2022-03-24 09:49:20|||||||||1
1648115370000|2022-03-24 09:49:30|2658.1|2654.1|2658.3|2654.3|2658.3|2654.3|2658.1|2654.1|1
1648115380000|2022-03-24 09:49:40|2657.8|2653.8|2657.3|2653.3|2657.8|2653.8|2657.3|2653.3|2
1648115390000|2022-03-24 09:49:50|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|11
1648115400000|2022-03-24 09:50:00|2657.1|2653.1|2656.3|2652.3|2657.1|2653.1|2656.1|2652.1|9
1648115410000|2022-03-24 09:50:10|2655.6|2651.6|2655.9|2651.9|2656.1|2652.1|2655.6|2651.6|5
1648115430000|2022-03-24 09:50:30|2655.6|2651.6|2656.3|2652.3|2657.1|2653.1|2655.6|2651.6|2
1648115440000|2022-03-24 09:50:40|2656.8|2652.8|2656.6|2652.6|2657.1|2653.1|2656.3|2652.3|3
1648115460000|2022-03-24 09:51:00|2656.8|2652.8|2657.9|2653.9|2657.9|2653.9|2656.8|2652.8|1
1648115470000|2022-03-24 09:51:10|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|0
1648115480000|2022-03-24 09:51:20|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1648115490000|2022-03-24 09:51:30|2656.3|2652.3|2657.6|2653.6|2657.6|2653.6|2656.3|2652.3|8
1648115500000|2022-03-24 09:51:40|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|3
1648115510000|2022-03-24 09:51:50|2656.5|2652.5|2655.3|2651.3|2656.5|2652.5|2655.3|2651.3|3
1648115520000|2022-03-24 09:52:00|2655.6|2651.6|2657.6|2653.6|2658.1|2654.1|2655.6|2651.6|16
1648115530000|2022-03-24 09:52:10|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|3
1648115540000|2022-03-24 09:52:20|2657.6|2653.6|2657.3|2653.3|2657.6|2653.6|2657.3|2653.3|3
1648115550000|2022-03-24 09:52:30|2657.1|2653.1|2657.3|2653.3|2657.6|2653.6|2657.1|2653.1|5
1648115560000|2022-03-24 09:52:40|2657.8|2653.8|2657.1|2653.1|2658.1|2654.1|2657.1|2653.1|5
1648115570000|2022-03-24 09:52:50|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2
1648115580000|2022-03-24 09:53:00|2657.1|2653.1|2657.3|2653.3|2658.1|2654.1|2657.1|2653.1|3
1648115590000|2022-03-24 09:53:10|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|1
1648115600000|2022-03-24 09:53:20|2657.8|2653.8|2657.9|2653.9|2658.1|2654.1|2657.3|2653.3|4
1648115610000|2022-03-24 09:53:30|2657.3|2653.3|2655.3|2651.3|2657.3|2653.3|2655.3|2651.3|6
1648115620000|2022-03-24 09:53:40|2655.5|2651.5|2656.6|2652.6|2656.6|2652.6|2655.3|2651.3|4
1648115630000|2022-03-24 09:53:50|2657.1|2653.1|2655.3|2651.3|2657.1|2653.1|2655.3|2651.3|10
1648115640000|2022-03-24 09:54:00|2655.6|2651.6|2655.3|2651.3|2656.1|2652.1|2655.3|2651.3|2
1648115650000|2022-03-24 09:54:10|2656.1|2652.1|2655.6|2651.6|2656.1|2652.1|2655.3|2651.3|0
1648115670000|2022-03-24 09:54:30|2655.8|2651.8|2657.1|2653.1|2657.1|2653.1|2655.3|2651.3|6
1648115690000|2022-03-24 09:54:50|2657.3|2653.3|2658.3|2654.3|2658.3|2654.3|2657.3|2653.3|1
1648115700000|2022-03-24 09:55:00|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|1
1648115730000|2022-03-24 09:55:30|2658.8|2654.8|2659.3|2655.3|2659.3|2655.3|2658.8|2654.8|2
1648115740000|2022-03-24 09:55:40|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|0
1648115750000|2022-03-24 09:55:50|2659.3|2655.3|2659.6|2655.6|2659.6|2655.6|2659.3|2655.3|2
1648115810000|2022-03-24 09:56:50|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|3
1648115820000|2022-03-24 09:57:00|2659.9|2655.9|2662.1|2658.1|2662.1|2658.1|2659.9|2655.9|6
1648115830000|2022-03-24 09:57:10|||||||||1
1648115850000|2022-03-24 09:57:30|2662.5|2658.5|2663.3|2659.3|2663.3|2659.3|2662.5|2658.5|1
1648115860000|2022-03-24 09:57:40|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|0
1648115880000|2022-03-24 09:58:00|2663.4|2659.4|2664|2660|2664|2660|2663.1|2659.1|3
1648115890000|2022-03-24 09:58:10|2664.3|2660.3|2663.8|2659.8|2664.3|2660.3|2663.8|2659.8|0
1648115910000|2022-03-24 09:58:30|2664.1|2660.1|2664.3|2660.3|2664.3|2660.3|2664.1|2660.1|4
1648115920000|2022-03-24 09:58:40|2664.1|2660.1|2664.3|2660.3|2664.3|2660.3|2664.1|2660.1|1
1648115930000|2022-03-24 09:58:50|2663.8|2659.8|2663.6|2659.6|2663.8|2659.8|2663.6|2659.6|2
1648115940000|2022-03-24 09:59:00|2663.3|2659.3|2664.1|2660.1|2664.1|2660.1|2663|2659|10
1648115950000|2022-03-24 09:59:10|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|0
1648115970000|2022-03-24 09:59:30|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|12
1648115980000|2022-03-24 09:59:40|2668|2664|2668|2664|2668|2664|2668|2664|1
1648115990000|2022-03-24 09:59:50|2668.5|2664.5|2669.2|2665.2|2669.2|2665.2|2668.3|2664.3|5
1648116000000|2022-03-24 10:00:00|2669.5|2665.5|2667.4|2663.4|2669.5|2665.5|2667.4|2663.4|7
1648116010000|2022-03-24 10:00:10|2666.5|2662.5|2667.5|2663.5|2667.5|2663.5|2666.5|2662.5|17
1648116020000|2022-03-24 10:00:20|2668.5|2664.5|2667.5|2663.5|2668.5|2664.5|2667.5|2663.5|5
1648116060000|2022-03-24 10:01:00|2667.7|2663.7|2666.8|2662.8|2667.7|2663.7|2666.8|2662.8|2
1648116070000|2022-03-24 10:01:10|2666.5|2662.5|2665.5|2661.5|2666.5|2662.5|2665.5|2661.5|3
1648116080000|2022-03-24 10:01:20|2665.9|2661.9|2666.3|2662.3|2666.5|2662.5|2665.9|2661.9|2
1648116100000|2022-03-24 10:01:40|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|1
1648116110000|2022-03-24 10:01:50|2667|2663|2667.5|2663.5|2667.5|2663.5|2667|2663|1
1648116120000|2022-03-24 10:02:00|2667|2663|2668.2|2664.2|2668.2|2664.2|2667|2663|14
1648116130000|2022-03-24 10:02:10|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|0
1648116140000|2022-03-24 10:02:20|2668.9|2664.9|2669.2|2665.2|2669.2|2665.2|2668.9|2664.9|0
1648116150000|2022-03-24 10:02:30|2669|2665|2669.2|2665.2|2669.2|2665.2|2668.7|2664.7|2
1648116160000|2022-03-24 10:02:40|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|10
1648116170000|2022-03-24 10:02:50|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|0
1648116180000|2022-03-24 10:03:00|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|15
1648116190000|2022-03-24 10:03:10|2668|2664|2668|2664|2668|2664|2668|2664|2
1648116240000|2022-03-24 10:04:00|2667.8|2663.8|2667.5|2663.5|2667.8|2663.8|2667.5|2663.5|2
1648116250000|2022-03-24 10:04:10|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|1
1648116280000|2022-03-24 10:04:40|2668|2664|2668|2664|2668|2664|2668|2664|2
1648116300000|2022-03-24 10:05:00|||||||||2
1648116350000|2022-03-24 10:05:50|||||||||2
1648116370000|2022-03-24 10:06:10|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|0
1648116380000|2022-03-24 10:06:20|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|5
1648116390000|2022-03-24 10:06:30|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|21
1648116400000|2022-03-24 10:06:40|2670.2|2666.2|2668.5|2664.5|2670.2|2666.2|2668.3|2664.3|9
1648116410000|2022-03-24 10:06:50|2668.7|2664.7|2668.5|2664.5|2668.7|2664.7|2668.5|2664.5|2
1648116420000|2022-03-24 10:07:00|2668.7|2664.7|2668.5|2664.5|2668.7|2664.7|2668.5|2664.5|8
1648116430000|2022-03-24 10:07:10|2668.7|2664.7|2668.2|2664.2|2668.7|2664.7|2668.2|2664.2|5
1648116440000|2022-03-24 10:07:20|2668.5|2664.5|2664.5|2660.5|2668.5|2664.5|2664.5|2660.5|7
1648116450000|2022-03-24 10:07:30|2664.3|2660.3|2664.5|2660.5|2664.5|2660.5|2664.3|2660.3|4
1648116460000|2022-03-24 10:07:40|2664.3|2660.3|2663.7|2659.7|2664.3|2660.3|2663.7|2659.7|2
1648116470000|2022-03-24 10:07:50|2663.5|2659.5|2663.3|2659.3|2663.5|2659.5|2663.3|2659.3|2
1648116480000|2022-03-24 10:08:00|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.1|2658.1|2
1648116490000|2022-03-24 10:08:10|2661.7|2657.7|2661.3|2657.3|2662.5|2658.5|2661.3|2657.3|6
1648116500000|2022-03-24 10:08:20|2661.1|2657.1|2661.3|2657.3|2661.3|2657.3|2660.5|2656.5|2
1648116520000|2022-03-24 10:08:40|2661.6|2657.6|2661.3|2657.3|2661.6|2657.6|2661.3|2657.3|1
1648116540000|2022-03-24 10:09:00|2661.6|2657.6|2661.3|2657.3|2661.6|2657.6|2660.5|2656.5|1
1648116550000|2022-03-24 10:09:10|2664.3|2660.3|2664.5|2660.5|2664.5|2660.5|2664.3|2660.3|51
1648116560000|2022-03-24 10:09:20|2665|2661|2665|2661|2665|2661|2665|2661|4
1648116570000|2022-03-24 10:09:30|2664.5|2660.5|2664.3|2660.3|2664.5|2660.5|2664.3|2660.3|3
1648116580000|2022-03-24 10:09:40|2664|2660|2664|2660|2664|2660|2664|2660|0
1648116590000|2022-03-24 10:09:50|2664.3|2660.3|2664.3|2660.3|2665.3|2661.3|2664.3|2660.3|4
1648116610000|2022-03-24 10:10:10|2664.5|2660.5|2665.3|2661.3|2665.3|2661.3|2664.3|2660.3|3
1648116620000|2022-03-24 10:10:20|2664.5|2660.5|2662.3|2658.3|2664.5|2660.5|2662|2658|24
1648116670000|2022-03-24 10:11:10|2662.1|2658.1|2661.8|2657.8|2662.1|2658.1|2661.3|2657.3|6
1648116680000|2022-03-24 10:11:20|2662.1|2658.1|2662.3|2658.3|2662.3|2658.3|2662.1|2658.1|1
1648116690000|2022-03-24 10:11:30|2663.1|2659.1|2663.7|2659.7|2663.7|2659.7|2663.1|2659.1|5
1648116700000|2022-03-24 10:11:40|2664|2660|2664|2660|2664|2660|2664|2660|0
1648116720000|2022-03-24 10:12:00|2664.3|2660.3|2665.3|2661.3|2665.3|2661.3|2664.3|2660.3|2
1648116730000|2022-03-24 10:12:10|2665|2661|2665|2661|2665|2661|2664.3|2660.3|4
1648116740000|2022-03-24 10:12:20|2664.7|2660.7|2664|2660|2664.7|2660.7|2664|2660|1
1648116760000|2022-03-24 10:12:40|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|0
1648116770000|2022-03-24 10:12:50|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|0
1648116810000|2022-03-24 10:13:30|||||||||1
1648116890000|2022-03-24 10:14:50|2665|2661|2665|2661|2665|2661|2665|2661|1
1648116900000|2022-03-24 10:15:00|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|1
1648116910000|2022-03-24 10:15:10|2665.5|2661.5|2666.1|2662.1|2666.3|2662.3|2665.3|2661.3|2
1648116920000|2022-03-24 10:15:20|2665.8|2661.8|2665.6|2661.6|2665.8|2661.8|2665.6|2661.6|2
1648116930000|2022-03-24 10:15:30|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|1
1648116940000|2022-03-24 10:15:40|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2
1648116960000|2022-03-24 10:16:00|2664.5|2660.5|2665.1|2661.1|2665.1|2661.1|2664.5|2660.5|0
1648116990000|2022-03-24 10:16:30|||||||||2
1648117020000|2022-03-24 10:17:00|2665.7|2661.7|2666.8|2662.8|2666.8|2662.8|2665.7|2661.7|3
1648117030000|2022-03-24 10:17:10|||||||||4
1648117090000|2022-03-24 10:18:10|||||||||1
1648117140000|2022-03-24 10:19:00|||||||||4
1648117160000|2022-03-24 10:19:20|2666.4|2662.4|2666.3|2662.3|2666.4|2662.4|2666.3|2662.3|1
1648117170000|2022-03-24 10:19:30|2666.1|2662.1|2665.8|2661.8|2666.1|2662.1|2665.8|2661.8|0
1648117200000|2022-03-24 10:20:00|2665.2|2661.2|2663.1|2659.1|2665.2|2661.2|2663.1|2659.1|26
1648117210000|2022-03-24 10:20:10|2663.3|2659.3|2664.1|2660.1|2664.1|2660.1|2663.3|2659.3|1
1648117220000|2022-03-24 10:20:20|2664.4|2660.4|2664.6|2660.6|2664.6|2660.6|2664.4|2660.4|2
1648117250000|2022-03-24 10:20:50|||||||||1
1648117260000|2022-03-24 10:21:00|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2
1648117270000|2022-03-24 10:21:10|2664.6|2660.6|2665.8|2661.8|2665.8|2661.8|2664.6|2660.6|1
1648117280000|2022-03-24 10:21:20|2666.1|2662.1|2666.6|2662.6|2666.6|2662.6|2666.1|2662.1|16
1648117290000|2022-03-24 10:21:30|2666.3|2662.3|2666.1|2662.1|2666.3|2662.3|2666.1|2662.1|0
1648117300000|2022-03-24 10:21:40|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|0
1648117320000|2022-03-24 10:22:00|2665.1|2661.1|2663.3|2659.3|2665.1|2661.1|2663.3|2659.3|3
1648117380000|2022-03-24 10:23:00|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|7
1648117390000|2022-03-24 10:23:10|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|5
1648117410000|2022-03-24 10:23:30|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|0
1648117420000|2022-03-24 10:23:40|2663.3|2659.3|2663.8|2659.8|2663.8|2659.8|2663.3|2659.3|3
1648117500000|2022-03-24 10:25:00|2664.1|2660.1|2664.3|2660.3|2664.3|2660.3|2664.1|2660.1|1
1648117550000|2022-03-24 10:25:50|2664.1|2660.1|2663.9|2659.9|2664.1|2660.1|2663.9|2659.9|6
1648117560000|2022-03-24 10:26:00|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|0
1648117590000|2022-03-24 10:26:30|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|0
1648117610000|2022-03-24 10:26:50|2663.6|2659.6|2663.9|2659.9|2663.9|2659.9|2663.6|2659.6|6
1648117630000|2022-03-24 10:27:10|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2663.9|2659.9|2
1648117640000|2022-03-24 10:27:20|2663.9|2659.9|2664.3|2660.3|2664.3|2660.3|2663.9|2659.9|0
1648117650000|2022-03-24 10:27:30|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|0
1648117660000|2022-03-24 10:27:40|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|0
1648117680000|2022-03-24 10:28:00|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|0
1648117690000|2022-03-24 10:28:10|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|0
1648117710000|2022-03-24 10:28:30|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|0
1648117720000|2022-03-24 10:28:40|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|0
1648117740000|2022-03-24 10:29:00|2663.8|2659.8|2663.1|2659.1|2663.8|2659.8|2663.1|2659.1|5
1648117760000|2022-03-24 10:29:20|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|2
1648117770000|2022-03-24 10:29:30|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|0
1648117790000|2022-03-24 10:29:50|||||||||1
1648117830000|2022-03-24 10:30:30|2663.1|2659.1|2663.3|2659.3|2663.3|2659.3|2663.1|2659.1|0
1648117850000|2022-03-24 10:30:50|||||||||3
1648117860000|2022-03-24 10:31:00|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|0
1648117880000|2022-03-24 10:31:20|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|29
1648117910000|2022-03-24 10:31:50|2663.5|2659.5|2664.3|2660.3|2664.3|2660.3|2663.5|2659.5|0
1648117920000|2022-03-24 10:32:00|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|1
1648117940000|2022-03-24 10:32:20|2663.4|2659.4|2663.9|2659.9|2663.9|2659.9|2663.4|2659.4|109
1648117960000|2022-03-24 10:32:40|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|0
1648118010000|2022-03-24 10:33:30|2663.7|2659.7|2663.4|2659.4|2663.7|2659.7|2662.4|2658.4|25
1648118020000|2022-03-24 10:33:40|2663.9|2659.9|2662.9|2658.9|2663.9|2659.9|2662.9|2658.9|7
1648118060000|2022-03-24 10:34:20|2663.4|2659.4|2663.6|2659.6|2663.6|2659.6|2663.4|2659.4|0
1648118070000|2022-03-24 10:34:30|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|0
1648118080000|2022-03-24 10:34:40|2663.7|2659.7|2663.9|2659.9|2663.9|2659.9|2663.7|2659.7|1
1648118090000|2022-03-24 10:34:50|2663.7|2659.7|2662.9|2658.9|2663.7|2659.7|2662.9|2658.9|3
1648118130000|2022-03-24 10:35:30|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|0
1648118150000|2022-03-24 10:35:50|2663.7|2659.7|2663.9|2659.9|2663.9|2659.9|2663.7|2659.7|3
1648118220000|2022-03-24 10:37:00|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|0
1648118260000|2022-03-24 10:37:40|2662.9|2658.9|2661.2|2657.2|2662.9|2658.9|2661.1|2657.1|3
1648118270000|2022-03-24 10:37:50|2661.1|2657.1|2661.7|2657.7|2661.7|2657.7|2661.1|2657.1|0
1648118290000|2022-03-24 10:38:10|||||||||1
1648118300000|2022-03-24 10:38:20|2660.5|2656.5|2659.7|2655.7|2660.5|2656.5|2659.7|2655.7|3
1648118310000|2022-03-24 10:38:30|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|0
1648118330000|2022-03-24 10:38:50|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|0
1648118340000|2022-03-24 10:39:00|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.1|2654.1|8
1648118350000|2022-03-24 10:39:10|2658.5|2654.5|2659.2|2655.2|2659.7|2655.7|2658.5|2654.5|4
1648118360000|2022-03-24 10:39:20|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|1
1648118410000|2022-03-24 10:40:10|||||||||10
1648118460000|2022-03-24 10:41:00|||||||||1
1648118480000|2022-03-24 10:41:20|2658.7|2654.7|2658.4|2654.4|2658.7|2654.7|2658.4|2654.4|0
1648118500000|2022-03-24 10:41:40|||||||||1
1648118520000|2022-03-24 10:42:00|||||||||12
1648118530000|2022-03-24 10:42:10|||||||||1
1648118560000|2022-03-24 10:42:40|2657.8|2653.8|2657.9|2653.9|2657.9|2653.9|2657.4|2653.4|12
1648118570000|2022-03-24 10:42:50|2658.1|2654.1|2657.9|2653.9|2658.1|2654.1|2657.9|2653.9|2
1648118620000|2022-03-24 10:43:40|2657.4|2653.4|2656.9|2652.9|2657.4|2653.4|2656.4|2652.4|5
1648118630000|2022-03-24 10:43:50|2656.7|2652.7|2656.4|2652.4|2656.7|2652.7|2656.4|2652.4|0
1648118640000|2022-03-24 10:44:00|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|8
1648118650000|2022-03-24 10:44:10|2655.6|2651.6|2655.9|2651.9|2655.9|2651.9|2655.6|2651.6|0
1648118760000|2022-03-24 10:46:00|||||||||2
1648118780000|2022-03-24 10:46:20|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|1
1648118790000|2022-03-24 10:46:30|||||||||3
1648118800000|2022-03-24 10:46:40|||||||||6
1648118810000|2022-03-24 10:46:50|||||||||4
1648118820000|2022-03-24 10:47:00|||||||||6
1648118850000|2022-03-24 10:47:30|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|7
1648118860000|2022-03-24 10:47:40|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|0
1648118930000|2022-03-24 10:48:50|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|1
1648118940000|2022-03-24 10:49:00|2657.3|2653.3|2657.3|2653.3|2657.5|2653.5|2657.3|2653.3|65
1648118950000|2022-03-24 10:49:10|||||||||2
1648118970000|2022-03-24 10:49:30|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|1
1648118980000|2022-03-24 10:49:40|2656.8|2652.8|2656.3|2652.3|2656.8|2652.8|2656.3|2652.3|0
1648118990000|2022-03-24 10:49:50|||||||||1
1648119040000|2022-03-24 10:50:40|2656.7|2652.7|2657.3|2653.3|2657.3|2653.3|2656.7|2652.7|0
1648119050000|2022-03-24 10:50:50|2658.1|2654.1|2658.3|2654.3|2658.3|2654.3|2658.1|2654.1|2
1648119060000|2022-03-24 10:51:00|||||||||1
1648119160000|2022-03-24 10:52:40|2658.1|2654.1|2658.3|2654.3|2658.3|2654.3|2658.1|2654.1|1
1648119180000|2022-03-24 10:53:00|2658.1|2654.1|2658.3|2654.3|2658.3|2654.3|2658.1|2654.1|2
1648119190000|2022-03-24 10:53:10|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|0
1648119210000|2022-03-24 10:53:30|||||||||1
1648119220000|2022-03-24 10:53:40|||||||||1
1648119230000|2022-03-24 10:53:50|2657.5|2653.5|2657.3|2653.3|2657.5|2653.5|2657.1|2653.1|3
1648119240000|2022-03-24 10:54:00|2657.1|2653.1|2656.8|2652.8|2657.1|2653.1|2656.4|2652.4|5
1648119250000|2022-03-24 10:54:10|2657.1|2653.1|2656.9|2652.9|2657.1|2653.1|2656.6|2652.6|2
1648119260000|2022-03-24 10:54:20|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2
1648119270000|2022-03-24 10:54:30|||||||||1
1648119280000|2022-03-24 10:54:40|2656.8|2652.8|2656.6|2652.6|2656.8|2652.8|2656.6|2652.6|1
1648119290000|2022-03-24 10:54:50|2655.8|2651.8|2655.3|2651.3|2655.8|2651.8|2655.3|2651.3|1
1648119300000|2022-03-24 10:55:00|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|0
1648119320000|2022-03-24 10:55:20|2655.3|2651.3|2656.1|2652.1|2656.1|2652.1|2655.3|2651.3|26
1648119330000|2022-03-24 10:55:30|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|1
1648119340000|2022-03-24 10:55:40|||||||||2
1648119350000|2022-03-24 10:55:50|||||||||1
1648119360000|2022-03-24 10:56:00|2656.1|2652.1|2655.8|2651.8|2656.1|2652.1|2655.8|2651.8|1
1648119370000|2022-03-24 10:56:10|2655.6|2651.6|2655.1|2651.1|2656.1|2652.1|2655.1|2651.1|9
1648119380000|2022-03-24 10:56:20|||||||||1
1648119390000|2022-03-24 10:56:30|2657.1|2653.1|2658.3|2654.3|2658.6|2654.6|2657.1|2653.1|56
1648119400000|2022-03-24 10:56:40|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|0
1648119420000|2022-03-24 10:57:00|2658.9|2654.9|2659.9|2655.9|2659.9|2655.9|2658.9|2654.9|1
1648119430000|2022-03-24 10:57:10|2659.7|2655.7|2659.9|2655.9|2659.9|2655.9|2659.4|2655.4|0
1648119440000|2022-03-24 10:57:20|2659.1|2655.1|2659.9|2655.9|2659.9|2655.9|2659.1|2655.1|5
1648119450000|2022-03-24 10:57:30|2659.3|2655.3|2659.6|2655.6|2659.9|2655.9|2659.1|2655.1|6
1648119460000|2022-03-24 10:57:40|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|2659.8|2655.8|1
1648119470000|2022-03-24 10:57:50|2661.3|2657.3|2661.1|2657.1|2661.3|2657.3|2661.1|2657.1|22
1648119480000|2022-03-24 10:58:00|2660.5|2656.5|2660.1|2656.1|2660.5|2656.5|2659.1|2655.1|6
1648119510000|2022-03-24 10:58:30|||||||||4
1648119540000|2022-03-24 10:59:00|2659.2|2655.2|2658.3|2654.3|2659.2|2655.2|2658.1|2654.1|2
1648119550000|2022-03-24 10:59:10|2658.6|2654.6|2658.3|2654.3|2658.6|2654.6|2658.1|2654.1|0
1648119560000|2022-03-24 10:59:20|2658|2654|2657.3|2653.3|2658|2654|2657.1|2653.1|7
1648119570000|2022-03-24 10:59:30|2657.1|2653.1|2656.3|2652.3|2657.1|2653.1|2656.3|2652.3|1
1648119590000|2022-03-24 10:59:50|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2656.9|2652.9|1
1648119600000|2022-03-24 11:00:00|2656.5|2652.5|2656.3|2652.3|2656.5|2652.5|2656.1|2652.1|4
1648119610000|2022-03-24 11:00:10|2655.9|2651.9|2655.6|2651.6|2655.9|2651.9|2655.6|2651.6|6
1648119620000|2022-03-24 11:00:20|2655.4|2651.4|2655.3|2651.3|2655.4|2651.4|2655.3|2651.3|6
1648119630000|2022-03-24 11:00:30|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|0
1648119660000|2022-03-24 11:01:00|2657.1|2653.1|2657.3|2653.3|2657.8|2653.8|2657.1|2653.1|5
1648119690000|2022-03-24 11:01:30|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|4
1648119700000|2022-03-24 11:01:40|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|0
1648119720000|2022-03-24 11:02:00|2657.3|2653.3|2658.3|2654.3|2658.3|2654.3|2657.3|2653.3|29
1648119810000|2022-03-24 11:03:30|2658.1|2654.1|2658.3|2654.3|2658.3|2654.3|2658.1|2654.1|1
1648119880000|2022-03-24 11:04:40|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|0
1648119900000|2022-03-24 11:05:00|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|1
1648119940000|2022-03-24 11:05:40|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|1
1648119950000|2022-03-24 11:05:50|||||||||1
1648119960000|2022-03-24 11:06:00|2658.5|2654.5|2659.3|2655.3|2659.3|2655.3|2658.5|2654.5|1
1648120070000|2022-03-24 11:07:50|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|7
1648120080000|2022-03-24 11:08:00|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|0
1648120140000|2022-03-24 11:09:00|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|1
1648120150000|2022-03-24 11:09:10|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|0
1648120170000|2022-03-24 11:09:30|2659.3|2655.3|2659.1|2655.1|2659.3|2655.3|2659.1|2655.1|0
1648120190000|2022-03-24 11:09:50|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|0
1648120200000|2022-03-24 11:10:00|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|9
1648120210000|2022-03-24 11:10:10|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|0
1648120220000|2022-03-24 11:10:20|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|8
1648120260000|2022-03-24 11:11:00|2657.5|2653.5|2657.3|2653.3|2658.1|2654.1|2657.1|2653.1|26
1648120270000|2022-03-24 11:11:10|2657.1|2653.1|2656.6|2652.6|2657.3|2653.3|2656.6|2652.6|2
1648120300000|2022-03-24 11:11:40|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|0
1648120320000|2022-03-24 11:12:00|2656.7|2652.7|2656.3|2652.3|2656.7|2652.7|2656.3|2652.3|2
1648120380000|2022-03-24 11:13:00|2656.1|2652.1|2656.3|2652.3|2656.3|2652.3|2656.1|2652.1|1
1648120410000|2022-03-24 11:13:30|2656.5|2652.5|2656.6|2652.6|2656.8|2652.8|2656.5|2652.5|1
1648120430000|2022-03-24 11:13:50|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.1|2652.1|4
1648120440000|2022-03-24 11:14:00|||||||||1
1648120500000|2022-03-24 11:15:00|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|1
1648120510000|2022-03-24 11:15:10|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|0
1648120520000|2022-03-24 11:15:20|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|5
1648120530000|2022-03-24 11:15:30|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|0
1648120560000|2022-03-24 11:16:00|2657.1|2653.1|2657.3|2653.3|2657.3|2653.3|2656.3|2652.3|4
1648120620000|2022-03-24 11:17:00|||||||||6
1648120680000|2022-03-24 11:18:00|2657.8|2653.8|2657.6|2653.6|2657.8|2653.8|2657.6|2653.6|1
1648120690000|2022-03-24 11:18:10|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1648120700000|2022-03-24 11:18:20|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|1
1648120710000|2022-03-24 11:18:30|2656.5|2652.5|2656.3|2652.3|2656.5|2652.5|2656|2652|8
1648120720000|2022-03-24 11:18:40|2656.1|2652.1|2656.1|2652.1|2656.3|2652.3|2656.1|2652.1|0
1648120740000|2022-03-24 11:19:00|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2
1648120760000|2022-03-24 11:19:20|2656.1|2652.1|2655.8|2651.8|2656.1|2652.1|2655.8|2651.8|0
1648120770000|2022-03-24 11:19:30|2656.1|2652.1|2655.3|2651.3|2656.1|2652.1|2655|2651|3
1648120780000|2022-03-24 11:19:40|2655.1|2651.1|2655.3|2651.3|2655.3|2651.3|2655|2651|5
1648120890000|2022-03-24 11:21:30|||||||||1
1648120990000|2022-03-24 11:23:10|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|28
1648121000000|2022-03-24 11:23:20|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|0
1648121160000|2022-03-24 11:26:00|2655.5|2651.5|2656.3|2652.3|2656.5|2652.5|2655.5|2651.5|3
1648121200000|2022-03-24 11:26:40|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|0
1648121220000|2022-03-24 11:27:00|2657.5|2653.5|2657.6|2653.6|2657.6|2653.6|2657.5|2653.5|2
1648121230000|2022-03-24 11:27:10|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|0
1648121290000|2022-03-24 11:28:10|2657.5|2653.5|2657.3|2653.3|2657.5|2653.5|2657.3|2653.3|5
1648121400000|2022-03-24 11:30:00|2657.8|2653.8|2658.3|2654.3|2658.3|2654.3|2657.8|2653.8|8
1648121410000|2022-03-24 11:30:10|2658.5|2654.5|2657.6|2653.6|2658.6|2654.6|2656.6|2652.6|12
1648121430000|2022-03-24 11:30:30|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|0
1648121450000|2022-03-24 11:30:50|2657.5|2653.5|2657.8|2653.8|2657.8|2653.8|2657.5|2653.5|0
1648121460000|2022-03-24 11:31:00|2658.1|2654.1|2658.3|2654.3|2658.4|2654.4|2658.1|2654.1|6
1648121500000|2022-03-24 11:31:40|2658.8|2654.8|2658.3|2654.3|2658.8|2654.8|2658.3|2654.3|2
1648121510000|2022-03-24 11:31:50|2658.5|2654.5|2658.3|2654.3|2658.6|2654.6|2658.3|2654.3|2
1648121520000|2022-03-24 11:32:00|2658.8|2654.8|2658.3|2654.3|2658.8|2654.8|2658.3|2654.3|4
1648121580000|2022-03-24 11:33:00|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|3
1648121590000|2022-03-24 11:33:10|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|0
1648121640000|2022-03-24 11:34:00|2658.6|2654.6|2658.3|2654.3|2658.6|2654.6|2658.3|2654.3|10
1648121700000|2022-03-24 11:35:00|2658.6|2654.6|2658.8|2654.8|2658.8|2654.8|2658.3|2654.3|2
1648121740000|2022-03-24 11:35:40|||||||||2
1648121760000|2022-03-24 11:36:00|||||||||3
1648121820000|2022-03-24 11:37:00|||||||||2
1648121860000|2022-03-24 11:37:40|2659.4|2655.4|2659.8|2655.8|2659.8|2655.8|2659.3|2655.3|3
1648121870000|2022-03-24 11:37:50|2659.3|2655.3|2659.3|2655.3|2659.8|2655.8|2659.3|2655.3|0
1648121880000|2022-03-24 11:38:00|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.3|2655.3|2
1648121890000|2022-03-24 11:38:10|2660.1|2656.1|2660.8|2656.8|2660.8|2656.8|2660.1|2656.1|1
1648121910000|2022-03-24 11:38:30|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|0
1648121930000|2022-03-24 11:38:50|2660.3|2656.3|2661.1|2657.1|2661.1|2657.1|2660.3|2656.3|17
1648121940000|2022-03-24 11:39:00|2661.8|2657.8|2662.8|2658.8|2662.8|2658.8|2661.8|2657.8|24
1648121950000|2022-03-24 11:39:10|2662.3|2658.3|2662.3|2658.3|2663.3|2659.3|2662.3|2658.3|3
1648121960000|2022-03-24 11:39:20|||||||||1
1648121970000|2022-03-24 11:39:30|2662.1|2658.1|2661.8|2657.8|2662.1|2658.1|2661.8|2657.8|0
1648121980000|2022-03-24 11:39:40|2660.8|2656.8|2661|2657|2661|2657|2660.8|2656.8|18
1648121990000|2022-03-24 11:39:50|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|0
1648122010000|2022-03-24 11:40:10|2660.8|2656.8|2659.6|2655.6|2660.8|2656.8|2659.6|2655.6|10
1648122020000|2022-03-24 11:40:20|2660.1|2656.1|2659.8|2655.8|2660.3|2656.3|2659.8|2655.8|0
1648122030000|2022-03-24 11:40:30|2660.1|2656.1|2659.8|2655.8|2660.1|2656.1|2659.8|2655.8|0
1648122040000|2022-03-24 11:40:40|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|0
1648122060000|2022-03-24 11:41:00|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|0
1648122070000|2022-03-24 11:41:10|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|0
1648122090000|2022-03-24 11:41:30|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|0
1648122100000|2022-03-24 11:41:40|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2
1648122120000|2022-03-24 11:42:00|||||||||3
1648122170000|2022-03-24 11:42:50|||||||||4
1648122190000|2022-03-24 11:43:10|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|40
1648122200000|2022-03-24 11:43:20|2662.5|2658.5|2662.7|2658.7|2662.7|2658.7|2662.5|2658.5|4
1648122220000|2022-03-24 11:43:40|2663|2659|2663|2659|2663|2659|2663|2659|1
1648122230000|2022-03-24 11:43:50|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|1
1648122240000|2022-03-24 11:44:00|2662.9|2658.9|2663.2|2659.2|2663.2|2659.2|2662.9|2658.9|0
1648122250000|2022-03-24 11:44:10|||||||||1
1648122270000|2022-03-24 11:44:30|2663.5|2659.5|2663.7|2659.7|2663.7|2659.7|2663.5|2659.5|5
1648122280000|2022-03-24 11:44:40|2663.5|2659.5|2663.7|2659.7|2663.7|2659.7|2663.5|2659.5|7
1648122300000|2022-03-24 11:45:00|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|3
1648122310000|2022-03-24 11:45:10|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|0
1648122340000|2022-03-24 11:45:40|||||||||3
1648122360000|2022-03-24 11:46:00|||||||||1
1648122370000|2022-03-24 11:46:10|||||||||1
1648122380000|2022-03-24 11:46:20|2665.2|2661.2|2665|2661|2665.2|2661.2|2665|2661|3
1648122390000|2022-03-24 11:46:30|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2
1648122400000|2022-03-24 11:46:40|2664.9|2660.9|2664.7|2660.7|2664.9|2660.9|2664.7|2660.7|3
1648122410000|2022-03-24 11:46:50|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|11
1648122420000|2022-03-24 11:47:00|2664.8|2660.8|2664.7|2660.7|2665.2|2661.2|2664.7|2660.7|5
1648122460000|2022-03-24 11:47:40|||||||||1
1648122470000|2022-03-24 11:47:50|||||||||1
1648122480000|2022-03-24 11:48:00|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|0
1648122500000|2022-03-24 11:48:20|||||||||1
1648122520000|2022-03-24 11:48:40|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|1
1648122540000|2022-03-24 11:49:00|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|1
1648122550000|2022-03-24 11:49:10|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|12
1648122560000|2022-03-24 11:49:20|2665.2|2661.2|2664.7|2660.7|2665.2|2661.2|2664.7|2660.7|11
1648122590000|2022-03-24 11:49:50|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|0
1648122600000|2022-03-24 11:50:00|||||||||1
1648122620000|2022-03-24 11:50:20|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|1
1648122640000|2022-03-24 11:50:40|2665.4|2661.4|2665.5|2661.5|2665.5|2661.5|2665|2661|7
1648122660000|2022-03-24 11:51:00|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665|2661|1
1648122670000|2022-03-24 11:51:10|2665.4|2661.4|2666|2662|2666|2662|2665.4|2661.4|6
1648122690000|2022-03-24 11:51:30|2665.7|2661.7|2665.5|2661.5|2665.7|2661.7|2665.5|2661.5|1
1648122700000|2022-03-24 11:51:40|||||||||1
1648122740000|2022-03-24 11:52:20|2666|2662|2665.7|2661.7|2666|2662|2665.7|2661.7|2
1648122750000|2022-03-24 11:52:30|2665.5|2661.5|2665.7|2661.7|2665.7|2661.7|2665.5|2661.5|1
1648122760000|2022-03-24 11:52:40|2665.2|2661.2|2666.2|2662.2|2666.2|2662.2|2665.2|2661.2|5
1648122770000|2022-03-24 11:52:50|||||||||6
1648122780000|2022-03-24 11:53:00|2666.5|2662.5|2665.7|2661.7|2666.5|2662.5|2665.7|2661.7|10
1648122790000|2022-03-24 11:53:10|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|0
1648122800000|2022-03-24 11:53:20|2664.9|2660.9|2664.5|2660.5|2664.9|2660.9|2664.5|2660.5|5
1648122810000|2022-03-24 11:53:30|2664.2|2660.2|2663|2659|2664.2|2660.2|2663|2659|7
1648122820000|2022-03-24 11:53:40|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|0
1648122830000|2022-03-24 11:53:50|2662.5|2658.5|2662.7|2658.7|2662.7|2658.7|2662.5|2658.5|1
1648122840000|2022-03-24 11:54:00|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|0
1648122850000|2022-03-24 11:54:10|||||||||1
1648122880000|2022-03-24 11:54:40|||||||||1
1648122900000|2022-03-24 11:55:00|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|3
1648122910000|2022-03-24 11:55:10|2662.9|2658.9|2663.2|2659.2|2663.2|2659.2|2662.9|2658.9|0
1648122920000|2022-03-24 11:55:20|||||||||7
1648122940000|2022-03-24 11:55:40|||||||||5
1648123000000|2022-03-24 11:56:40|||||||||3
1648123010000|2022-03-24 11:56:50|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2
1648123020000|2022-03-24 11:57:00|2662|2658|2661.5|2657.5|2662|2658|2661.5|2657.5|9
1648123030000|2022-03-24 11:57:10|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|0
1648123040000|2022-03-24 11:57:20|2661|2657|2661.3|2657.3|2661.3|2657.3|2661|2657|3
1648123080000|2022-03-24 11:58:00|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|1
1648123110000|2022-03-24 11:58:30|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|1
1648123130000|2022-03-24 11:58:50|2661|2657|2661|2657|2661|2657|2661|2657|6
1648123140000|2022-03-24 11:59:00|2661.3|2657.3|2661.8|2657.8|2661.8|2657.8|2661.3|2657.3|1
1648123150000|2022-03-24 11:59:10|2662|2658|2661.8|2657.8|2662|2658|2661.8|2657.8|4
1648123180000|2022-03-24 11:59:40|||||||||1
1648123190000|2022-03-24 11:59:50|2662.1|2658.1|2660.4|2656.4|2662.1|2658.1|2660.4|2656.4|6
1648123200000|2022-03-24 12:00:00|2659.9|2655.9|2660.8|2656.8|2661.1|2657.1|2659.1|2655.1|25
1648123210000|2022-03-24 12:00:10|2660.3|2656.3|2660.5|2656.5|2660.5|2656.5|2659.8|2655.8|8
1648123220000|2022-03-24 12:00:20|2661.5|2657.5|2660.6|2656.6|2661.8|2657.8|2660.6|2656.6|5
1648123230000|2022-03-24 12:00:30|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2659.4|2655.4|5
1648123240000|2022-03-24 12:00:40|2660.1|2656.1|2659.6|2655.6|2660.1|2656.1|2659.5|2655.5|1
1648123250000|2022-03-24 12:00:50|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2
1648123260000|2022-03-24 12:01:00|2660|2656|2660.8|2656.8|2660.8|2656.8|2660|2656|4
1648123270000|2022-03-24 12:01:10|2660.6|2656.6|2660.1|2656.1|2660.6|2656.6|2660.1|2656.1|1
1648123280000|2022-03-24 12:01:20|||||||||1
1648123290000|2022-03-24 12:01:30|2659.8|2655.8|2659|2655|2659.8|2655.8|2658.8|2654.8|4
1648123300000|2022-03-24 12:01:40|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.5|2654.5|0
1648123310000|2022-03-24 12:01:50|||||||||2
1648123320000|2022-03-24 12:02:00|2658.4|2654.4|2657.8|2653.8|2658.4|2654.4|2657.3|2653.3|14
1648123330000|2022-03-24 12:02:10|2658|2654|2657.8|2653.8|2658|2654|2657.5|2653.5|7
1648123340000|2022-03-24 12:02:20|2658.1|2654.1|2657.8|2653.8|2658.1|2654.1|2657.8|2653.8|3
1648123360000|2022-03-24 12:02:40|||||||||1
1648123380000|2022-03-24 12:03:00|2657.5|2653.5|2657.8|2653.8|2657.8|2653.8|2657.4|2653.4|11
1648123390000|2022-03-24 12:03:10|2658.8|2654.8|2658.8|2654.8|2659|2655|2658.8|2654.8|2
1648123400000|2022-03-24 12:03:20|||||||||1
1648123440000|2022-03-24 12:04:00|||||||||1
1648123450000|2022-03-24 12:04:10|2659|2655|2659|2655|2659|2655|2659|2655|3
1648123460000|2022-03-24 12:04:20|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|1
1648123470000|2022-03-24 12:04:30|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|1
1648123480000|2022-03-24 12:04:40|||||||||1
1648123490000|2022-03-24 12:04:50|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|3
1648123500000|2022-03-24 12:05:00|||||||||1
1648123550000|2022-03-24 12:05:50|||||||||1
1648123560000|2022-03-24 12:06:00|||||||||4
1648123570000|2022-03-24 12:06:10|||||||||1
1648123580000|2022-03-24 12:06:20|||||||||2
1648123590000|2022-03-24 12:06:30|2659.3|2655.3|2659.8|2655.8|2660|2656|2659.3|2655.3|10
1648123600000|2022-03-24 12:06:40|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|1
1648123610000|2022-03-24 12:06:50|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|1
1648123620000|2022-03-24 12:07:00|2659.6|2655.6|2659.5|2655.5|2659.6|2655.6|2659.3|2655.3|11
1648123630000|2022-03-24 12:07:10|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|1
1648123640000|2022-03-24 12:07:20|2659.2|2655.2|2659|2655|2659.2|2655.2|2659|2655|4
1648123650000|2022-03-24 12:07:30|2658.8|2654.8|2658.2|2654.2|2659.2|2655.2|2657.8|2653.8|13
1648123660000|2022-03-24 12:07:40|2658.8|2654.8|2657.8|2653.8|2659|2655|2657.8|2653.8|9
1648123670000|2022-03-24 12:07:50|2658.3|2654.3|2658|2654|2658.5|2654.5|2658|2654|8
1648123680000|2022-03-24 12:08:00|2656.8|2652.8|2655.6|2651.6|2656.8|2652.8|2655.1|2651.1|20
1648123690000|2022-03-24 12:08:10|2655.1|2651.1|2653.8|2649.8|2655.1|2651.1|2653.5|2649.5|10
1648123700000|2022-03-24 12:08:20|2654.4|2650.4|2652.8|2648.8|2655.1|2651.1|2652.8|2648.8|19
1648123710000|2022-03-24 12:08:30|2653.1|2649.1|2652.1|2648.1|2653.4|2649.4|2652.1|2648.1|10
1648123720000|2022-03-24 12:08:40|||||||||1
1648123730000|2022-03-24 12:08:50|2652.4|2648.4|2651.9|2647.9|2652.4|2648.4|2651.9|2647.9|5
1648123740000|2022-03-24 12:09:00|2652.4|2648.4|2651.9|2647.9|2652.4|2648.4|2651.9|2647.9|1
1648123750000|2022-03-24 12:09:10|2651.6|2647.6|2650.8|2646.8|2651.6|2647.6|2650.8|2646.8|3
1648123760000|2022-03-24 12:09:20|2651.7|2647.7|2652.1|2648.1|2652.4|2648.4|2651.1|2647.1|15
1648123770000|2022-03-24 12:09:30|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|37
1648123780000|2022-03-24 12:09:40|||||||||1
1648123800000|2022-03-24 12:10:00|2651.1|2647.1|2652.4|2648.4|2652.4|2648.4|2650.9|2646.9|10
1648123810000|2022-03-24 12:10:10|2652.7|2648.7|2652.2|2648.2|2652.7|2648.7|2652|2648|5
1648123820000|2022-03-24 12:10:20|2652.4|2648.4|2652.2|2648.2|2652.7|2648.7|2652.2|2648.2|2
1648123830000|2022-03-24 12:10:30|2651.6|2647.6|2650.7|2646.7|2651.6|2647.6|2650.7|2646.7|2
1648123850000|2022-03-24 12:10:50|2649.7|2645.7|2648.4|2644.4|2649.7|2645.7|2648.4|2644.4|7
1648123860000|2022-03-24 12:11:00|2648.7|2644.7|2648.5|2644.5|2648.7|2644.7|2648.2|2644.2|10
1648123870000|2022-03-24 12:11:10|2648.2|2644.2|2648.5|2644.5|2648.7|2644.7|2648|2644|4
1648123910000|2022-03-24 12:11:50|2648|2644|2648|2644|2648|2644|2648|2644|0
1648123920000|2022-03-24 12:12:00|2648.7|2644.7|2648.7|2644.7|2649|2645|2648.5|2644.5|6
1648123930000|2022-03-24 12:12:10|||||||||1
1648123970000|2022-03-24 12:12:50|2649|2645|2649.2|2645.2|2649.2|2645.2|2649|2645|4
1648123990000|2022-03-24 12:13:10|2648.6|2644.6|2648|2644|2648.6|2644.6|2648|2644|3
1648124000000|2022-03-24 12:13:20|2646.2|2642.2|2645.9|2641.9|2646.9|2642.9|2645.9|2641.9|149
1648124020000|2022-03-24 12:13:40|2644.9|2640.9|2642.5|2638.5|2644.9|2640.9|2642.4|2638.4|26
1648124040000|2022-03-24 12:14:00|2642.9|2638.9|2639.5|2635.5|2642.9|2638.9|2639.5|2635.5|39
1648124050000|2022-03-24 12:14:10|2640|2636|2639.4|2635.4|2640|2636|2638.5|2634.5|5
1648124070000|2022-03-24 12:14:30|2639.7|2635.7|2638.4|2634.4|2639.7|2635.7|2638.4|2634.4|2
1648124080000|2022-03-24 12:14:40|2638.2|2634.2|2637.4|2633.4|2639.4|2635.4|2637.4|2633.4|19
1648124090000|2022-03-24 12:14:50|2636.2|2632.2|2631.5|2627.5|2636.2|2632.2|2629.5|2625.5|68
1648124100000|2022-03-24 12:15:00|2630.3|2626.3|2629.5|2625.5|2630.3|2626.3|2629.2|2625.2|2
1648124110000|2022-03-24 12:15:10|2630.4|2626.4|2630.5|2626.5|2630.5|2626.5|2630.4|2626.4|1
1648124120000|2022-03-24 12:15:20|2630.4|2626.4|2630.4|2626.4|2630.5|2626.5|2630|2626|3
1648124130000|2022-03-24 12:15:30|2630|2626|2631.4|2627.4|2631.4|2627.4|2630|2626|2
1648124140000|2022-03-24 12:15:40|2630.4|2626.4|2631.2|2627.2|2631.4|2627.4|2630|2626|4
1648124150000|2022-03-24 12:15:50|2630.9|2626.9|2632.5|2628.5|2632.5|2628.5|2630.9|2626.9|2
1648124160000|2022-03-24 12:16:00|2632.7|2628.7|2632.9|2628.9|2632.9|2628.9|2632.5|2628.5|2
1648124170000|2022-03-24 12:16:10|2632.5|2628.5|2636.5|2632.5|2636.5|2632.5|2632.5|2628.5|111
1648124180000|2022-03-24 12:16:20|2636.7|2632.7|2636.9|2632.9|2637.4|2633.4|2636.7|2632.7|1
1648124200000|2022-03-24 12:16:40|2637.4|2633.4|2637.9|2633.9|2637.9|2633.9|2637.4|2633.4|1
1648124210000|2022-03-24 12:16:50|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|1
1648124220000|2022-03-24 12:17:00|2637.9|2633.9|2633.9|2629.9|2637.9|2633.9|2633.9|2629.9|21
1648124240000|2022-03-24 12:17:20|2639|2635|2640.2|2636.2|2640.5|2636.5|2639|2635|24
1648124250000|2022-03-24 12:17:30|2639.5|2635.5|2638|2634|2639.5|2635.5|2637.5|2633.5|2
1648124260000|2022-03-24 12:17:40|2638.4|2634.4|2638.5|2634.5|2638.5|2634.5|2638.4|2634.4|2
1648124270000|2022-03-24 12:17:50|2638.7|2634.7|2640.5|2636.5|2640.5|2636.5|2638.7|2634.7|1
1648124280000|2022-03-24 12:18:00|2640.9|2636.9|2641.5|2637.5|2641.5|2637.5|2640.9|2636.9|0
1648124290000|2022-03-24 12:18:10|2640.4|2636.4|2640.5|2636.5|2640.7|2636.7|2640.2|2636.2|2
1648124320000|2022-03-24 12:18:40|||||||||2
1648124350000|2022-03-24 12:19:10|2640.7|2636.7|2641.5|2637.5|2642.2|2638.2|2640.7|2636.7|5
1648124370000|2022-03-24 12:19:30|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1648124380000|2022-03-24 12:19:40|2642.7|2638.7|2643.7|2639.7|2643.7|2639.7|2642.7|2638.7|4
1648124390000|2022-03-24 12:19:50|2644.4|2640.4|2644.5|2640.5|2644.7|2640.7|2644.4|2640.4|2
1648124400000|2022-03-24 12:20:00|2644.4|2640.4|2643.7|2639.7|2644.4|2640.4|2642.5|2638.5|2
1648124410000|2022-03-24 12:20:10|2643.5|2639.5|2643.7|2639.7|2643.7|2639.7|2643.5|2639.5|0
1648124420000|2022-03-24 12:20:20|2643.5|2639.5|2644.7|2640.7|2644.7|2640.7|2643.5|2639.5|5
1648124430000|2022-03-24 12:20:30|||||||||1
1648124440000|2022-03-24 12:20:40|2644.4|2640.4|2642.7|2638.7|2644.4|2640.4|2641.9|2637.9|17
1648124450000|2022-03-24 12:20:50|2642.5|2638.5|2642.2|2638.2|2642.7|2638.7|2642.2|2638.2|0
1648124460000|2022-03-24 12:21:00|2642.4|2638.4|2642.7|2638.7|2642.9|2638.9|2642.4|2638.4|1
1648124470000|2022-03-24 12:21:10|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|10
1648124480000|2022-03-24 12:21:20|2643.1|2639.1|2641.9|2637.9|2643.1|2639.1|2641.9|2637.9|8
1648124490000|2022-03-24 12:21:30|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1648124500000|2022-03-24 12:21:40|2643.4|2639.4|2643.2|2639.2|2643.7|2639.7|2643.2|2639.2|4
1648124520000|2022-03-24 12:22:00|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|0
1648124530000|2022-03-24 12:22:10|2641.7|2637.7|2640.2|2636.2|2641.7|2637.7|2640.2|2636.2|3
1648124540000|2022-03-24 12:22:20|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|1
1648124550000|2022-03-24 12:22:30|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|1
1648124560000|2022-03-24 12:22:40|||||||||2
1648124570000|2022-03-24 12:22:50|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|10
1648124580000|2022-03-24 12:23:00|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|0
1648124590000|2022-03-24 12:23:10|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1648124610000|2022-03-24 12:23:30|2640.9|2636.9|2640.7|2636.7|2640.9|2636.9|2640.7|2636.7|2
1648124620000|2022-03-24 12:23:40|2640.4|2636.4|2640.4|2636.4|2640.7|2636.7|2640.4|2636.4|5
1648124630000|2022-03-24 12:23:50|||||||||5
1648124640000|2022-03-24 12:24:00|2640.7|2636.7|2639.9|2635.9|2640.7|2636.7|2639.9|2635.9|2
1648124650000|2022-03-24 12:24:10|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|0
1648124660000|2022-03-24 12:24:20|2638.2|2634.2|2637.4|2633.4|2638.2|2634.2|2637.4|2633.4|1
1648124670000|2022-03-24 12:24:30|2636.7|2632.7|2635.4|2631.4|2636.7|2632.7|2635.4|2631.4|4
1648124680000|2022-03-24 12:24:40|2637|2633|2636.9|2632.9|2637.7|2633.7|2636.9|2632.9|3
1648124690000|2022-03-24 12:24:50|2636.7|2632.7|2635.2|2631.2|2636.7|2632.7|2635.2|2631.2|7
1648124700000|2022-03-24 12:25:00|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|0
1648124710000|2022-03-24 12:25:10|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|0
1648124720000|2022-03-24 12:25:20|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2
1648124730000|2022-03-24 12:25:30|2636.4|2632.4|2635.9|2631.9|2636.4|2632.4|2635.9|2631.9|2
1648124740000|2022-03-24 12:25:40|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|0
1648124750000|2022-03-24 12:25:50|2637|2633|2639.4|2635.4|2639.4|2635.4|2637|2633|9
1648124760000|2022-03-24 12:26:00|2639.1|2635.1|2637.4|2633.4|2639.1|2635.1|2637.1|2633.1|15
1648124770000|2022-03-24 12:26:10|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|0
1648124780000|2022-03-24 12:26:20|2637.9|2633.9|2639.4|2635.4|2639.4|2635.4|2637.9|2633.9|8
1648124790000|2022-03-24 12:26:30|||||||||2
1648124800000|2022-03-24 12:26:40|||||||||1
1648124820000|2022-03-24 12:27:00|2638.2|2634.2|2637.7|2633.7|2638.2|2634.2|2637.7|2633.7|5
1648124840000|2022-03-24 12:27:20|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2
1648124850000|2022-03-24 12:27:30|2639.1|2635.1|2639.4|2635.4|2639.4|2635.4|2639.1|2635.1|72
1648124870000|2022-03-24 12:27:50|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|18
1648124880000|2022-03-24 12:28:00|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|8
1648124890000|2022-03-24 12:28:10|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|0
1648124910000|2022-03-24 12:28:30|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|104
1648124930000|2022-03-24 12:28:50|2640.6|2636.6|2640.6|2636.6|2641.1|2637.1|2640.6|2636.6|1
1648124940000|2022-03-24 12:29:00|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|0
1648124950000|2022-03-24 12:29:10|||||||||2
1648124970000|2022-03-24 12:29:30|2640.9|2636.9|2641.1|2637.1|2641.1|2637.1|2640.9|2636.9|1
1648124980000|2022-03-24 12:29:40|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2
1648124990000|2022-03-24 12:29:50|2641.3|2637.3|2639.3|2635.3|2641.8|2637.8|2639.3|2635.3|8
1648125010000|2022-03-24 12:30:10|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|0
1648125030000|2022-03-24 12:30:30|||||||||1
1648125040000|2022-03-24 12:30:40|||||||||1
1648125050000|2022-03-24 12:30:50|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|5
1648125060000|2022-03-24 12:31:00|2640.3|2636.3|2641.3|2637.3|2641.8|2637.8|2640.3|2636.3|5
1648125080000|2022-03-24 12:31:20|2641.6|2637.6|2641.3|2637.3|2641.8|2637.8|2641.3|2637.3|2
1648125090000|2022-03-24 12:31:30|2641.6|2637.6|2641.6|2637.6|2641.8|2637.8|2641.6|2637.6|1
1648125110000|2022-03-24 12:31:50|||||||||1
1648125120000|2022-03-24 12:32:00|2641.1|2637.1|2639.1|2635.1|2641.1|2637.1|2639.1|2635.1|3
1648125130000|2022-03-24 12:32:10|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2
1648125140000|2022-03-24 12:32:20|2638.9|2634.9|2641.8|2637.8|2641.8|2637.8|2638.9|2634.9|16
1648125160000|2022-03-24 12:32:40|||||||||1
1648125170000|2022-03-24 12:32:50|2640.1|2636.1|2640.4|2636.4|2640.4|2636.4|2640.1|2636.1|6
1648125180000|2022-03-24 12:33:00|2640.1|2636.1|2639.1|2635.1|2640.1|2636.1|2639.1|2635.1|1
1648125190000|2022-03-24 12:33:10|2640.3|2636.3|2640.6|2636.6|2640.6|2636.6|2640.3|2636.3|1
1648125200000|2022-03-24 12:33:20|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|1
1648125220000|2022-03-24 12:33:40|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2
1648125240000|2022-03-24 12:34:00|2639.6|2635.6|2640.1|2636.1|2640.1|2636.1|2638.1|2634.1|4
1648125250000|2022-03-24 12:34:10|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2
1648125260000|2022-03-24 12:34:20|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2
1648125290000|2022-03-24 12:34:50|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2
1648125330000|2022-03-24 12:35:30|||||||||1
1648125340000|2022-03-24 12:35:40|||||||||1
1648125350000|2022-03-24 12:35:50|||||||||1
1648125360000|2022-03-24 12:36:00|2640.1|2636.1|2639.1|2635.1|2640.1|2636.1|2639.1|2635.1|3
1648125370000|2022-03-24 12:36:10|2638.5|2634.5|2638.1|2634.1|2638.5|2634.5|2638.1|2634.1|1
1648125380000|2022-03-24 12:36:20|2637.8|2633.8|2638.4|2634.4|2638.4|2634.4|2637.8|2633.8|4
1648125410000|2022-03-24 12:36:50|2636.9|2632.9|2637.1|2633.1|2637.1|2633.1|2636.9|2632.9|11
1648125420000|2022-03-24 12:37:00|2636.6|2632.6|2636.7|2632.7|2637.1|2633.1|2636.6|2632.6|3
1648125430000|2022-03-24 12:37:10|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|1
1648125440000|2022-03-24 12:37:20|2636.1|2632.1|2635.7|2631.7|2636.1|2632.1|2635.7|2631.7|7
1648125450000|2022-03-24 12:37:30|2635.1|2631.1|2633.9|2629.9|2635.1|2631.1|2633.7|2629.7|3
1648125460000|2022-03-24 12:37:40|2634.1|2630.1|2634.7|2630.7|2634.7|2630.7|2634.1|2630.1|2
1648125470000|2022-03-24 12:37:50|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|0
1648125480000|2022-03-24 12:38:00|2634.1|2630.1|2632.9|2628.9|2634.1|2630.1|2632.9|2628.9|2
1648125490000|2022-03-24 12:38:10|2633.2|2629.2|2634.7|2630.7|2634.7|2630.7|2633.2|2629.2|9
1648125500000|2022-03-24 12:38:20|2635.6|2631.6|2635.9|2631.9|2635.9|2631.9|2635.6|2631.6|2
1648125520000|2022-03-24 12:38:40|2636.4|2632.4|2636.7|2632.7|2636.7|2632.7|2636.4|2632.4|0
1648125540000|2022-03-24 12:39:00|2636.6|2632.6|2633.9|2629.9|2636.6|2632.6|2633.9|2629.9|3
1648125550000|2022-03-24 12:39:10|2634.6|2630.6|2634.7|2630.7|2634.7|2630.7|2634.6|2630.6|1
1648125560000|2022-03-24 12:39:20|2634.6|2630.6|2633.9|2629.9|2634.6|2630.6|2633.9|2629.9|0
1648125590000|2022-03-24 12:39:50|||||||||1
1648125600000|2022-03-24 12:40:00|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|0
1648125610000|2022-03-24 12:40:10|2634.2|2630.2|2635.7|2631.7|2635.7|2631.7|2634.2|2630.2|3
1648125630000|2022-03-24 12:40:30|2636.1|2632.1|2636.2|2632.2|2636.2|2632.2|2636.1|2632.1|1
1648125640000|2022-03-24 12:40:40|2636.1|2632.1|2634.6|2630.6|2636.1|2632.1|2634.6|2630.6|1
1648125650000|2022-03-24 12:40:50|2634.4|2630.4|2635.2|2631.2|2635.2|2631.2|2634.1|2630.1|3
1648125660000|2022-03-24 12:41:00|2634.7|2630.7|2634.2|2630.2|2634.7|2630.7|2634.2|2630.2|3
1648125700000|2022-03-24 12:41:40|||||||||1
1648125710000|2022-03-24 12:41:50|2634.1|2630.1|2633.6|2629.6|2634.1|2630.1|2632.7|2628.7|3
1648125720000|2022-03-24 12:42:00|2633.2|2629.2|2632.6|2628.6|2633.2|2629.2|2632.6|2628.6|1
1648125740000|2022-03-24 12:42:20|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|0
1648125750000|2022-03-24 12:42:30|2632.6|2628.6|2632.6|2628.6|2632.8|2628.8|2632.6|2628.6|0
1648125770000|2022-03-24 12:42:50|2632.8|2628.8|2632.6|2628.6|2632.8|2628.8|2632.6|2628.6|1
1648125780000|2022-03-24 12:43:00|2632.9|2628.9|2632.8|2628.8|2633.1|2629.1|2632.6|2628.6|2
1648125790000|2022-03-24 12:43:10|2634.1|2630.1|2635.6|2631.6|2635.6|2631.6|2634.1|2630.1|3
1648125800000|2022-03-24 12:43:20|2635.8|2631.8|2637.8|2633.8|2638.1|2634.1|2635.8|2631.8|3
1648125810000|2022-03-24 12:43:30|2638.4|2634.4|2637.8|2633.8|2638.8|2634.8|2637.6|2633.6|14
1648125820000|2022-03-24 12:43:40|2637.9|2633.9|2638.8|2634.8|2638.8|2634.8|2637.9|2633.9|1
1648125830000|2022-03-24 12:43:50|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|1
1648125840000|2022-03-24 12:44:00|2638.6|2634.6|2637.8|2633.8|2638.6|2634.6|2636.9|2632.9|3
1648125850000|2022-03-24 12:44:10|2637.1|2633.1|2638.1|2634.1|2638.1|2634.1|2636.9|2632.9|1
1648125860000|2022-03-24 12:44:20|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2
1648125870000|2022-03-24 12:44:30|2636.8|2632.8|2637.1|2633.1|2637.1|2633.1|2636.8|2632.8|1
1648125880000|2022-03-24 12:44:40|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|6
1648125890000|2022-03-24 12:44:50|2636.8|2632.8|2636.9|2632.9|2637.8|2633.8|2636.8|2632.8|3
1648125900000|2022-03-24 12:45:00|2636.8|2632.8|2635.3|2631.3|2636.8|2632.8|2635.3|2631.3|6
1648125910000|2022-03-24 12:45:10|2634.9|2630.9|2634.1|2630.1|2634.9|2630.9|2633.8|2629.8|7
1648125920000|2022-03-24 12:45:20|2634.6|2630.6|2634.3|2630.3|2634.6|2630.6|2634.3|2630.3|0
1648125940000|2022-03-24 12:45:40|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|0
1648125960000|2022-03-24 12:46:00|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|1
1648125970000|2022-03-24 12:46:10|||||||||3
1648125980000|2022-03-24 12:46:20|2635.9|2631.9|2636.8|2632.8|2636.8|2632.8|2635.9|2631.9|1
1648126010000|2022-03-24 12:46:50|2635.5|2631.5|2634.9|2630.9|2635.5|2631.5|2634.8|2630.8|5
1648126020000|2022-03-24 12:47:00|2634.8|2630.8|2634.6|2630.6|2634.8|2630.8|2634.1|2630.1|2
1648126030000|2022-03-24 12:47:10|2634.3|2630.3|2634.8|2630.8|2634.8|2630.8|2634.3|2630.3|0
1648126040000|2022-03-24 12:47:20|2634.9|2630.9|2633.9|2629.9|2634.9|2630.9|2633.8|2629.8|3
1648126050000|2022-03-24 12:47:30|2633.3|2629.3|2633.6|2629.6|2633.6|2629.6|2633.3|2629.3|2
1648126070000|2022-03-24 12:47:50|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2633.9|2629.9|3
1648126090000|2022-03-24 12:48:10|2633.8|2629.8|2632.6|2628.6|2633.8|2629.8|2632.6|2628.6|3
1648126100000|2022-03-24 12:48:20|2632.8|2628.8|2632.6|2628.6|2632.8|2628.8|2632.6|2628.6|0
1648126110000|2022-03-24 12:48:30|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|1
1648126120000|2022-03-24 12:48:40|2633.9|2629.9|2634.6|2630.6|2634.6|2630.6|2633.9|2629.9|2
1648126140000|2022-03-24 12:49:00|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|0
1648126150000|2022-03-24 12:49:10|2637.1|2633.1|2635.6|2631.6|2637.1|2633.1|2635.6|2631.6|11
1648126160000|2022-03-24 12:49:20|||||||||1
1648126180000|2022-03-24 12:49:40|2636.2|2632.2|2636.8|2632.8|2636.8|2632.8|2636.2|2632.2|2
1648126190000|2022-03-24 12:49:50|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2
1648126200000|2022-03-24 12:50:00|2637.4|2633.4|2636.6|2632.6|2637.4|2633.4|2636.6|2632.6|0
1648126230000|2022-03-24 12:50:30|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|1
1648126240000|2022-03-24 12:50:40|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|1
1648126250000|2022-03-24 12:50:50|||||||||1
1648126260000|2022-03-24 12:51:00|2636.8|2632.8|2635.6|2631.6|2636.8|2632.8|2635.6|2631.6|9
1648126300000|2022-03-24 12:51:40|||||||||1
1648126320000|2022-03-24 12:52:00|2635.1|2631.1|2634.6|2630.6|2635.1|2631.1|2634.1|2630.1|8
1648126330000|2022-03-24 12:52:10|2634.8|2630.8|2634.6|2630.6|2634.8|2630.8|2634.6|2630.6|1
1648126340000|2022-03-24 12:52:20|2635.1|2631.1|2635.3|2631.3|2635.3|2631.3|2635.1|2631.1|10
1648126350000|2022-03-24 12:52:30|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|1
1648126360000|2022-03-24 12:52:40|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|0
1648126380000|2022-03-24 12:53:00|2635.1|2631.1|2634.6|2630.6|2635.1|2631.1|2634.6|2630.6|2
1648126410000|2022-03-24 12:53:30|2635.3|2631.3|2635.8|2631.8|2635.8|2631.8|2635.3|2631.3|11
1648126420000|2022-03-24 12:53:40|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|0
1648126430000|2022-03-24 12:53:50|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|1
1648126440000|2022-03-24 12:54:00|2634.9|2630.9|2633.6|2629.6|2634.9|2630.9|2633.6|2629.6|9
1648126460000|2022-03-24 12:54:20|2633.2|2629.2|2632.6|2628.6|2633.2|2629.2|2632.6|2628.6|0
1648126500000|2022-03-24 12:55:00|2632.4|2628.4|2631.8|2627.8|2632.4|2628.4|2631.6|2627.6|6
1648126510000|2022-03-24 12:55:10|2632.1|2628.1|2633.1|2629.1|2633.1|2629.1|2632.1|2628.1|9
1648126520000|2022-03-24 12:55:20|2633.4|2629.4|2633.8|2629.8|2633.8|2629.8|2633.4|2629.4|4
1648126530000|2022-03-24 12:55:30|2634.1|2630.1|2633.3|2629.3|2634.1|2630.1|2633.3|2629.3|1
1648126540000|2022-03-24 12:55:40|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|0
1648126570000|2022-03-24 12:56:10|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|0
1648126590000|2022-03-24 12:56:30|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|3
1648126610000|2022-03-24 12:56:50|2633.3|2629.3|2632.9|2628.9|2633.3|2629.3|2632.6|2628.6|4
1648126620000|2022-03-24 12:57:00|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|0
1648126660000|2022-03-24 12:57:40|2633.6|2629.6|2635.6|2631.6|2635.6|2631.6|2633.6|2629.6|15
1648126680000|2022-03-24 12:58:00|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|0
1648126690000|2022-03-24 12:58:10|2635.9|2631.9|2635.6|2631.6|2635.9|2631.9|2635.6|2631.6|0
1648126710000|2022-03-24 12:58:30|2634.6|2630.6|2634.8|2630.8|2634.8|2630.8|2634.6|2630.6|20
1648126720000|2022-03-24 12:58:40|2635.1|2631.1|2636.3|2632.3|2636.3|2632.3|2635.1|2631.1|1
1648126730000|2022-03-24 12:58:50|2636.8|2632.8|2636.6|2632.6|2637.6|2633.6|2636.6|2632.6|0
1648126760000|2022-03-24 12:59:20|2636.8|2632.8|2636.6|2632.6|2637.1|2633.1|2636.6|2632.6|1
1648126770000|2022-03-24 12:59:30|2636.8|2632.8|2636.6|2632.6|2636.8|2632.8|2636.6|2632.6|1
1648126800000|2022-03-24 13:00:00|2635.6|2631.6|2632.6|2628.6|2635.6|2631.6|2632.6|2628.6|2
1648126810000|2022-03-24 13:00:10|2632.8|2628.8|2633.6|2629.6|2633.6|2629.6|2632.8|2628.8|14
1648126820000|2022-03-24 13:00:20|2633.9|2629.9|2632.9|2628.9|2633.9|2629.9|2632.4|2628.4|31
1648126830000|2022-03-24 13:00:30|2633.2|2629.2|2634.2|2630.2|2634.2|2630.2|2632.6|2628.6|5
1648126860000|2022-03-24 13:01:00|2634.4|2630.4|2632.9|2628.9|2634.8|2630.8|2632.9|2628.9|4
1648126880000|2022-03-24 13:01:20|2632.4|2628.4|2632.1|2628.1|2632.4|2628.4|2631.9|2627.9|4
1648126890000|2022-03-24 13:01:30|2631.7|2627.7|2631.2|2627.2|2631.7|2627.7|2631.2|2627.2|5
1648126920000|2022-03-24 13:02:00|2630.9|2626.9|2631.2|2627.2|2631.2|2627.2|2630.4|2626.4|23
1648126930000|2022-03-24 13:02:10|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.2|2626.2|6
1648126940000|2022-03-24 13:02:20|2630.3|2626.3|2630.7|2626.7|2630.7|2626.7|2630.3|2626.3|9
1648126950000|2022-03-24 13:02:30|2630.2|2626.2|2630.7|2626.7|2630.7|2626.7|2630.2|2626.2|2
1648126970000|2022-03-24 13:02:50|2630.1|2626.1|2630.7|2626.7|2630.7|2626.7|2629.9|2625.9|3
1648126980000|2022-03-24 13:03:00|2630.5|2626.5|2630.4|2626.4|2630.5|2626.5|2630.4|2626.4|2
1648126990000|2022-03-24 13:03:10|2630.2|2626.2|2630.2|2626.2|2630.7|2626.7|2630.2|2626.2|7
1648127010000|2022-03-24 13:03:30|2630|2626|2629.7|2625.7|2630|2626|2629.7|2625.7|0
1648127020000|2022-03-24 13:03:40|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|0
1648127030000|2022-03-24 13:03:50|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|0
1648127040000|2022-03-24 13:04:00|2630.4|2626.4|2630.2|2626.2|2630.4|2626.4|2630.2|2626.2|0
1648127050000|2022-03-24 13:04:10|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|0
1648127070000|2022-03-24 13:04:30|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|0
1648127080000|2022-03-24 13:04:40|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|5
1648127090000|2022-03-24 13:04:50|2630.4|2626.4|2630.7|2626.7|2630.7|2626.7|2629.7|2625.7|7
1648127100000|2022-03-24 13:05:00|2630.4|2626.4|2630.2|2626.2|2630.4|2626.4|2630.2|2626.2|3
1648127150000|2022-03-24 13:05:50|2630|2626|2629.7|2625.7|2630|2626|2629.7|2625.7|2
1648127160000|2022-03-24 13:06:00|2628.4|2624.4|2628.2|2624.2|2628.4|2624.4|2627.7|2623.7|9
1648127190000|2022-03-24 13:06:30|2628.4|2624.4|2628.2|2624.2|2628.7|2624.7|2628.2|2624.2|16
1648127200000|2022-03-24 13:06:40|2628.5|2624.5|2628.7|2624.7|2628.7|2624.7|2628.5|2624.5|2
1648127210000|2022-03-24 13:06:50|2628.5|2624.5|2630.2|2626.2|2630.2|2626.2|2628.2|2624.2|1
1648127220000|2022-03-24 13:07:00|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|18
1648127240000|2022-03-24 13:07:20|2630.3|2626.3|2632.2|2628.2|2632.2|2628.2|2630.3|2626.3|2
1648127250000|2022-03-24 13:07:30|2632.5|2628.5|2633.2|2629.2|2633.7|2629.7|2632.5|2628.5|5
1648127260000|2022-03-24 13:07:40|2632.7|2628.7|2631.4|2627.4|2633|2629|2631.2|2627.2|7
1648127270000|2022-03-24 13:07:50|2631.5|2627.5|2631.4|2627.4|2631.5|2627.5|2631.2|2627.2|1
1648127280000|2022-03-24 13:08:00|2631.7|2627.7|2632.2|2628.2|2632.2|2628.2|2631.7|2627.7|3
1648127310000|2022-03-24 13:08:30|2631.9|2627.9|2631.4|2627.4|2631.9|2627.9|2631.4|2627.4|2
1648127330000|2022-03-24 13:08:50|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|1
1648127340000|2022-03-24 13:09:00|2632|2628|2632.2|2628.2|2632.2|2628.2|2632|2628|1
1648127350000|2022-03-24 13:09:10|||||||||1
1648127360000|2022-03-24 13:09:20|2632.4|2628.4|2632.9|2628.9|2632.9|2628.9|2632.4|2628.4|1
1648127370000|2022-03-24 13:09:30|2633.4|2629.4|2633.2|2629.2|2633.4|2629.4|2633.2|2629.2|1
1648127390000|2022-03-24 13:09:50|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|1
1648127400000|2022-03-24 13:10:00|2634.4|2630.4|2633.2|2629.2|2634.4|2630.4|2633.2|2629.2|11
1648127410000|2022-03-24 13:10:10|2633.4|2629.4|2633.2|2629.2|2633.9|2629.9|2632.9|2628.9|3
1648127430000|2022-03-24 13:10:30|2631.2|2627.2|2630.6|2626.6|2631.2|2627.2|2630.4|2626.4|8
1648127440000|2022-03-24 13:10:40|2630.4|2626.4|2632.2|2628.2|2632.2|2628.2|2630.4|2626.4|1
1648127450000|2022-03-24 13:10:50|2632.4|2628.4|2631.7|2627.7|2632.4|2628.4|2631.4|2627.4|1
1648127460000|2022-03-24 13:11:00|2631.4|2627.4|2630.4|2626.4|2631.9|2627.9|2630.4|2626.4|10
1648127480000|2022-03-24 13:11:20|2630.9|2626.9|2631.2|2627.2|2631.2|2627.2|2630.4|2626.4|4
1648127510000|2022-03-24 13:11:50|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|42
1648127520000|2022-03-24 13:12:00|2631.2|2627.2|2630.6|2626.6|2631.2|2627.2|2630.2|2626.2|12
1648127530000|2022-03-24 13:12:10|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|0
1648127560000|2022-03-24 13:12:40|2630.7|2626.7|2630.9|2626.9|2631.2|2627.2|2630.7|2626.7|3
1648127570000|2022-03-24 13:12:50|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|1
1648127580000|2022-03-24 13:13:00|2630.2|2626.2|2633.2|2629.2|2633.2|2629.2|2630.2|2626.2|17
1648127600000|2022-03-24 13:13:20|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|0
1648127610000|2022-03-24 13:13:30|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|1
1648127640000|2022-03-24 13:14:00|2632.7|2628.7|2633.2|2629.2|2633.2|2629.2|2632.7|2628.7|7
1648127700000|2022-03-24 13:15:00|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|5
1648127710000|2022-03-24 13:15:10|2633.2|2629.2|2633|2629|2633.2|2629.2|2633|2629|0
1648127730000|2022-03-24 13:15:30|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2
1648127760000|2022-03-24 13:16:00|2631.4|2627.4|2631.2|2627.2|2631.4|2627.4|2631.2|2627.2|4
1648127770000|2022-03-24 13:16:10|2632.2|2628.2|2632.2|2628.2|2632.2|2628.2|2632.2|2628.2|11
1648127780000|2022-03-24 13:16:20|2632|2628|2633.4|2629.4|2633.4|2629.4|2631.7|2627.7|5
1648127790000|2022-03-24 13:16:30|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|0
1648127800000|2022-03-24 13:16:40|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|0
1648127820000|2022-03-24 13:17:00|2632.7|2628.7|2633.2|2629.2|2633.2|2629.2|2632.7|2628.7|3
1648127840000|2022-03-24 13:17:20|2632.4|2628.4|2631.7|2627.7|2632.4|2628.4|2631.7|2627.7|1
1648127880000|2022-03-24 13:18:00|2631.4|2627.4|2632.4|2628.4|2632.4|2628.4|2631.2|2627.2|6
1648127900000|2022-03-24 13:18:20|2633.2|2629.2|2632.4|2628.4|2633.2|2629.2|2632.4|2628.4|5
1648127910000|2022-03-24 13:18:30|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|0
1648127920000|2022-03-24 13:18:40|2632.7|2628.7|2632.6|2628.6|2632.7|2628.7|2632.4|2628.4|0
1648127930000|2022-03-24 13:18:50|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|0
1648127940000|2022-03-24 13:19:00|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2
1648127970000|2022-03-24 13:19:30|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|0
1648128000000|2022-03-24 13:20:00|2632.9|2628.9|2632.7|2628.7|2632.9|2628.9|2632.7|2628.7|1
1648128030000|2022-03-24 13:20:30|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|0
1648128060000|2022-03-24 13:21:00|||||||||1
1648128100000|2022-03-24 13:21:40|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|3
1648128110000|2022-03-24 13:21:50|||||||||2
1648128150000|2022-03-24 13:22:30|2633.4|2629.4|2635|2631|2635|2631|2633.4|2629.4|5
1648128160000|2022-03-24 13:22:40|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|1
1648128170000|2022-03-24 13:22:50|||||||||1
1648128200000|2022-03-24 13:23:20|2635.4|2631.4|2639.4|2635.4|2639.7|2635.7|2635.4|2631.4|10
1648128210000|2022-03-24 13:23:30|2640.2|2636.2|2641.2|2637.2|2641.2|2637.2|2640.2|2636.2|6
1648128220000|2022-03-24 13:23:40|2641.4|2637.4|2642.2|2638.2|2642.2|2638.2|2641.4|2637.4|3
1648128230000|2022-03-24 13:23:50|2641.3|2637.3|2640.2|2636.2|2641.3|2637.3|2640.2|2636.2|5
1648128240000|2022-03-24 13:24:00|2640.7|2636.7|2639.7|2635.7|2640.7|2636.7|2639.4|2635.4|12
1648128250000|2022-03-24 13:24:10|2639.4|2635.4|2641.2|2637.2|2641.2|2637.2|2639.4|2635.4|7
1648128260000|2022-03-24 13:24:20|2641|2637|2640.2|2636.2|2641|2637|2639.7|2635.7|4
1648128270000|2022-03-24 13:24:30|2639.7|2635.7|2640.2|2636.2|2640.2|2636.2|2639.7|2635.7|2
1648128280000|2022-03-24 13:24:40|2640.4|2636.4|2641.2|2637.2|2641.2|2637.2|2640.4|2636.4|6
1648128290000|2022-03-24 13:24:50|2641.4|2637.4|2641.4|2637.4|2641.7|2637.7|2641.2|2637.2|10
1648128300000|2022-03-24 13:25:00|2641.2|2637.2|2639.7|2635.7|2641.2|2637.2|2639.7|2635.7|2
1648128310000|2022-03-24 13:25:10|2639.9|2635.9|2640.2|2636.2|2640.7|2636.7|2639.9|2635.9|0
1648128340000|2022-03-24 13:25:40|2639.9|2635.9|2637.9|2633.9|2639.9|2635.9|2637.9|2633.9|2
1648128350000|2022-03-24 13:25:50|2638.7|2634.7|2638.4|2634.4|2640.4|2636.4|2638.4|2634.4|6
1648128360000|2022-03-24 13:26:00|||||||||1
1648128370000|2022-03-24 13:26:10|2639|2635|2640.2|2636.2|2640.2|2636.2|2639|2635|4
1648128380000|2022-03-24 13:26:20|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|6
1648128390000|2022-03-24 13:26:30|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|0
1648128420000|2022-03-24 13:27:00|2640.2|2636.2|2639.7|2635.7|2640.2|2636.2|2639.7|2635.7|6
1648128440000|2022-03-24 13:27:20|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|1
1648128480000|2022-03-24 13:28:00|2640|2636|2639.4|2635.4|2640|2636|2639.4|2635.4|2
1648128490000|2022-03-24 13:28:10|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|6
1648128500000|2022-03-24 13:28:20|||||||||4
1648128510000|2022-03-24 13:28:30|2640|2636|2640.4|2636.4|2640.4|2636.4|2640|2636|1
1648128520000|2022-03-24 13:28:40|2641.4|2637.4|2641.7|2637.7|2641.7|2637.7|2641.4|2637.4|2
1648128530000|2022-03-24 13:28:50|2641.9|2637.9|2642.2|2638.2|2642.2|2638.2|2641.9|2637.9|1
1648128560000|2022-03-24 13:29:20|2642|2638|2641.7|2637.7|2642|2638|2641.7|2637.7|0
1648128570000|2022-03-24 13:29:30|2642.4|2638.4|2642.2|2638.2|2642.4|2638.4|2642.2|2638.2|4
1648128590000|2022-03-24 13:29:50|2642.4|2638.4|2642.2|2638.2|2642.4|2638.4|2642.2|2638.2|1
1648128600000|2022-03-24 13:30:00|2642.4|2638.4|2640.4|2636.4|2642.4|2638.4|2639.4|2635.4|50
1648128610000|2022-03-24 13:30:10|2640.6|2636.6|2641.4|2637.4|2641.4|2637.4|2640.6|2636.6|10
1648128620000|2022-03-24 13:30:20|2641.7|2637.7|2641.2|2637.2|2642.2|2638.2|2641.2|2637.2|26
1648128630000|2022-03-24 13:30:30|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|4
1648128640000|2022-03-24 13:30:40|2642|2638|2642.2|2638.2|2642.2|2638.2|2642|2638|2
1648128660000|2022-03-24 13:31:00|2642|2638|2639.4|2635.4|2642|2638|2639.4|2635.4|1
1648128680000|2022-03-24 13:31:20|2639.2|2635.2|2639.4|2635.4|2639.4|2635.4|2639.2|2635.2|6
1648128690000|2022-03-24 13:31:30|||||||||2
1648128710000|2022-03-24 13:31:50|2640|2636|2640.2|2636.2|2640.2|2636.2|2640|2636|5
1648128720000|2022-03-24 13:32:00|2639.9|2635.9|2640.2|2636.2|2640.4|2636.4|2639.9|2635.9|1
1648128730000|2022-03-24 13:32:10|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1648128740000|2022-03-24 13:32:20|2638.7|2634.7|2640.2|2636.2|2640.2|2636.2|2638.7|2634.7|18
1648128760000|2022-03-24 13:32:40|2640.4|2636.4|2640.4|2636.4|2640.7|2636.7|2640.4|2636.4|0
1648128770000|2022-03-24 13:32:50|2640.2|2636.2|2640.7|2636.7|2640.7|2636.7|2640.2|2636.2|0
1648128780000|2022-03-24 13:33:00|2640.9|2636.9|2641.4|2637.4|2641.4|2637.4|2640.9|2636.9|2
1648128790000|2022-03-24 13:33:10|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1648128800000|2022-03-24 13:33:20|2641.4|2637.4|2641.2|2637.2|2641.4|2637.4|2641|2637|9
1648128810000|2022-03-24 13:33:30|2641.4|2637.4|2642.2|2638.2|2642.2|2638.2|2641.4|2637.4|4
1648128820000|2022-03-24 13:33:40|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1648128830000|2022-03-24 13:33:50|||||||||1
1648128840000|2022-03-24 13:34:00|2641.7|2637.7|2641.2|2637.2|2641.7|2637.7|2641.2|2637.2|2
1648128850000|2022-03-24 13:34:10|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1648128860000|2022-03-24 13:34:20|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2
1648128870000|2022-03-24 13:34:30|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1648128880000|2022-03-24 13:34:40|2642|2638|2642.7|2638.7|2642.7|2638.7|2642|2638|1
1648128900000|2022-03-24 13:35:00|2640.2|2636.2|2641.6|2637.6|2641.6|2637.6|2639.7|2635.7|16
1648128910000|2022-03-24 13:35:10|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|0
1648128930000|2022-03-24 13:35:30|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|0
1648128940000|2022-03-24 13:35:40|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|0
1648128960000|2022-03-24 13:36:00|2641.7|2637.7|2639.4|2635.4|2641.7|2637.7|2639.4|2635.4|11
1648128970000|2022-03-24 13:36:10|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1648129010000|2022-03-24 13:36:50|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|19
1648129020000|2022-03-24 13:37:00|2638.4|2634.4|2641|2637|2641|2637|2638.4|2634.4|16
1648129030000|2022-03-24 13:37:10|2640.5|2636.5|2641|2637|2641|2637|2640.5|2636.5|2
1648129040000|2022-03-24 13:37:20|2641.3|2637.3|2642|2638|2642|2638|2641.3|2637.3|4
1648129050000|2022-03-24 13:37:30|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|0
1648129060000|2022-03-24 13:37:40|||||||||1
1648129070000|2022-03-24 13:37:50|2641.7|2637.7|2642|2638|2642|2638|2641.3|2637.3|19
1648129080000|2022-03-24 13:38:00|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|0
1648129090000|2022-03-24 13:38:10|2642.1|2638.1|2641.8|2637.8|2642.1|2638.1|2641.5|2637.5|4
1648129110000|2022-03-24 13:38:30|2642|2638|2641.8|2637.8|2642|2638|2641.8|2637.8|1
1648129130000|2022-03-24 13:38:50|2641.6|2637.6|2641.3|2637.3|2641.6|2637.6|2641.3|2637.3|0
1648129140000|2022-03-24 13:39:00|2641.1|2637.1|2640.8|2636.8|2641.1|2637.1|2639.8|2635.8|8
1648129150000|2022-03-24 13:39:10|2640.6|2636.6|2640.5|2636.5|2640.6|2636.6|2640.3|2636.3|5
1648129160000|2022-03-24 13:39:20|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|1
1648129170000|2022-03-24 13:39:30|||||||||1
1648129190000|2022-03-24 13:39:50|2641.7|2637.7|2642.3|2638.3|2642.3|2638.3|2641.7|2637.7|1
1648129200000|2022-03-24 13:40:00|2642.8|2638.8|2642.3|2638.3|2642.8|2638.8|2642.3|2638.3|6
1648129210000|2022-03-24 13:40:10|||||||||2
1648129220000|2022-03-24 13:40:20|||||||||1
1648129240000|2022-03-24 13:40:40|||||||||2
1648129250000|2022-03-24 13:40:50|||||||||1
1648129260000|2022-03-24 13:41:00|2642.8|2638.8|2642.8|2638.8|2643.3|2639.3|2642.8|2638.8|7
1648129270000|2022-03-24 13:41:10|2643.1|2639.1|2642.8|2638.8|2643.1|2639.1|2642.8|2638.8|1
1648129280000|2022-03-24 13:41:20|2643.1|2639.1|2642.3|2638.3|2643.3|2639.3|2642.3|2638.3|15
1648129290000|2022-03-24 13:41:30|2642.1|2638.1|2642.5|2638.5|2642.5|2638.5|2642|2638|3
1648129300000|2022-03-24 13:41:40|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|1
1648129320000|2022-03-24 13:42:00|2643|2639|2642.8|2638.8|2643|2639|2642.8|2638.8|1
1648129330000|2022-03-24 13:42:10|2643.3|2639.3|2642.8|2638.8|2643.3|2639.3|2642.8|2638.8|13
1648129340000|2022-03-24 13:42:20|2642.6|2638.6|2641.8|2637.8|2642.6|2638.6|2641.8|2637.8|0
1648129350000|2022-03-24 13:42:30|2642.3|2638.3|2641.8|2637.8|2642.3|2638.3|2641.8|2637.8|2
1648129360000|2022-03-24 13:42:40|2641.6|2637.6|2641.3|2637.3|2641.6|2637.6|2641.3|2637.3|0
1648129370000|2022-03-24 13:42:50|2640.5|2636.5|2640.8|2636.8|2641.3|2637.3|2640.3|2636.3|4
1648129390000|2022-03-24 13:43:10|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|0
1648129400000|2022-03-24 13:43:20|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|4
1648129410000|2022-03-24 13:43:30|||||||||1
1648129420000|2022-03-24 13:43:40|||||||||3
1648129430000|2022-03-24 13:43:50|2639.7|2635.7|2639.8|2635.8|2639.8|2635.8|2639|2635|36
1648129440000|2022-03-24 13:44:00|2639.3|2635.3|2639.3|2635.3|2639.8|2635.8|2639.3|2635.3|3
1648129450000|2022-03-24 13:44:10|||||||||3
1648129460000|2022-03-24 13:44:20|||||||||6
1648129470000|2022-03-24 13:44:30|||||||||10
1648129490000|2022-03-24 13:44:50|||||||||3
1648129500000|2022-03-24 13:45:00|2639|2635|2639|2635|2639|2635|2639|2635|76
1648129530000|2022-03-24 13:45:30|||||||||2
1648129540000|2022-03-24 13:45:40|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|1
1648129550000|2022-03-24 13:45:50|||||||||32
1648129560000|2022-03-24 13:46:00|2637|2633|2635.6|2631.6|2637|2633|2635.6|2631.6|19
1648129570000|2022-03-24 13:46:10|2635.4|2631.4|2635.9|2631.9|2636.4|2632.4|2635.4|2631.4|14
1648129580000|2022-03-24 13:46:20|2635.6|2631.6|2635.9|2631.9|2635.9|2631.9|2635.4|2631.4|9
1648129590000|2022-03-24 13:46:30|2635.6|2631.6|2635.4|2631.4|2635.6|2631.6|2634.9|2630.9|4
1648129600000|2022-03-24 13:46:40|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|1
1648129610000|2022-03-24 13:46:50|||||||||8
1648129620000|2022-03-24 13:47:00|2634.7|2630.7|2633.4|2629.4|2634.7|2630.7|2633.4|2629.4|70
1648129630000|2022-03-24 13:47:10|2633.6|2629.6|2633.9|2629.9|2633.9|2629.9|2633.6|2629.6|2
1648129640000|2022-03-24 13:47:20|2633.4|2629.4|2633.1|2629.1|2633.4|2629.4|2633.1|2629.1|1
1648129650000|2022-03-24 13:47:30|2633.4|2629.4|2631.4|2627.4|2633.4|2629.4|2631.3|2627.3|18
1648129660000|2022-03-24 13:47:40|2630.6|2626.6|2631.9|2627.9|2631.9|2627.9|2629.9|2625.9|16
1648129670000|2022-03-24 13:47:50|||||||||12
1648129680000|2022-03-24 13:48:00|2631.4|2627.4|2631.9|2627.9|2631.9|2627.9|2631.4|2627.4|7
1648129690000|2022-03-24 13:48:10|||||||||20
1648129700000|2022-03-24 13:48:20|||||||||10
1648129710000|2022-03-24 13:48:30|||||||||12
1648129720000|2022-03-24 13:48:40|||||||||53
1648129730000|2022-03-24 13:48:50|||||||||6
1648129740000|2022-03-24 13:49:00|2630.4|2626.4|2631.1|2627.1|2631.1|2627.1|2630.1|2626.1|3
1648129750000|2022-03-24 13:49:10|2630.9|2626.9|2631.4|2627.4|2631.6|2627.6|2630.9|2626.9|2
1648129760000|2022-03-24 13:49:20|2630.6|2626.6|2630.4|2626.4|2630.9|2626.9|2630.4|2626.4|5
1648129790000|2022-03-24 13:49:50|2630.6|2626.6|2631.9|2627.9|2631.9|2627.9|2630.6|2626.6|8
1648129800000|2022-03-24 13:50:00|2631.6|2627.6|2631.9|2627.9|2631.9|2627.9|2631.6|2627.6|32
1648129810000|2022-03-24 13:50:10|||||||||21
1648129820000|2022-03-24 13:50:20|2631.3|2627.3|2631.2|2627.2|2631.4|2627.4|2630.5|2626.5|38
1648129830000|2022-03-24 13:50:30|||||||||15
1648129840000|2022-03-24 13:50:40|2630.9|2626.9|2631.2|2627.2|2631.2|2627.2|2629.9|2625.9|21
1648129850000|2022-03-24 13:50:50|2630.5|2626.5|2628.5|2624.5|2630.9|2626.9|2628.5|2624.5|17
1648129860000|2022-03-24 13:51:00|2628.2|2624.2|2626.7|2622.7|2628.2|2624.2|2625.2|2621.2|55
1648129870000|2022-03-24 13:51:10|2626.3|2622.3|2625.2|2621.2|2626.3|2622.3|2625.2|2621.2|27
1648129880000|2022-03-24 13:51:20|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|9
1648129890000|2022-03-24 13:51:30|2626.2|2622.2|2627.7|2623.7|2627.9|2623.9|2626.2|2622.2|10
1648129900000|2022-03-24 13:51:40|2627.5|2623.5|2627.2|2623.2|2627.5|2623.5|2626.4|2622.4|3
1648129910000|2022-03-24 13:51:50|2626.7|2622.7|2627|2623|2627|2623|2626.2|2622.2|6
1648129920000|2022-03-24 13:52:00|2626.7|2622.7|2629.2|2625.2|2629.2|2625.2|2626.5|2622.5|12
1648129930000|2022-03-24 13:52:10|2630|2626|2630|2626|2630|2626|2630|2626|3
1648129940000|2022-03-24 13:52:20|2629.5|2625.5|2629.7|2625.7|2629.7|2625.7|2629.5|2625.5|0
1648129950000|2022-03-24 13:52:30|2630.2|2626.2|2630|2626|2630.5|2626.5|2630|2626|5
1648129960000|2022-03-24 13:52:40|||||||||1
1648129970000|2022-03-24 13:52:50|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|0
1648129980000|2022-03-24 13:53:00|2629.9|2625.9|2629.5|2625.5|2630.2|2626.2|2629.5|2625.5|17
1648130000000|2022-03-24 13:53:20|2629.2|2625.2|2629|2625|2629.2|2625.2|2628.6|2624.6|7
1648130010000|2022-03-24 13:53:30|2629.2|2625.2|2629|2625|2629.2|2625.2|2629|2625|2
1648130020000|2022-03-24 13:53:40|2629.2|2625.2|2630.2|2626.2|2630.2|2626.2|2629.2|2625.2|7
1648130040000|2022-03-24 13:54:00|2630|2626|2630.2|2626.2|2630.2|2626.2|2630|2626|3
1648130050000|2022-03-24 13:54:10|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|0
1648130060000|2022-03-24 13:54:20|2629.9|2625.9|2630.2|2626.2|2630.2|2626.2|2629.5|2625.5|3
1648130070000|2022-03-24 13:54:30|2629.2|2625.2|2630|2626|2630|2626|2629.2|2625.2|3
1648130080000|2022-03-24 13:54:40|||||||||6
1648130090000|2022-03-24 13:54:50|2630.2|2626.2|2628.5|2624.5|2630.2|2626.2|2628.5|2624.5|18
1648130100000|2022-03-24 13:55:00|2628.9|2624.9|2629|2625|2629.2|2625.2|2628.9|2624.9|7
1648130110000|2022-03-24 13:55:10|||||||||9
1648130120000|2022-03-24 13:55:20|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|2629|2625|2
1648130130000|2022-03-24 13:55:30|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2
1648130140000|2022-03-24 13:55:40|2629|2625|2629|2625|2629|2625|2629|2625|0
1648130150000|2022-03-24 13:55:50|2629.2|2625.2|2629|2625|2629.2|2625.2|2629|2625|1
1648130160000|2022-03-24 13:56:00|2628.8|2624.8|2628.7|2624.7|2628.8|2624.8|2627.2|2623.2|20
1648130170000|2022-03-24 13:56:10|2628.4|2624.4|2628|2624|2628.4|2624.4|2628|2624|3
1648130180000|2022-03-24 13:56:20|2627.8|2623.8|2628|2624|2628.2|2624.2|2627.5|2623.5|4
1648130190000|2022-03-24 13:56:30|2627.8|2623.8|2627.5|2623.5|2627.8|2623.8|2627.5|2623.5|0
1648130220000|2022-03-24 13:57:00|||||||||2
1648130230000|2022-03-24 13:57:10|2627.7|2623.7|2626.8|2622.8|2627.7|2623.7|2626.8|2622.8|55
1648130240000|2022-03-24 13:57:20|2627.8|2623.8|2626.8|2622.8|2627.8|2623.8|2626.8|2622.8|15
1648130250000|2022-03-24 13:57:30|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|12
1648130260000|2022-03-24 13:57:40|2625.8|2621.8|2626.2|2622.2|2626.7|2622.7|2625.8|2621.8|16
1648130270000|2022-03-24 13:57:50|||||||||1
1648130280000|2022-03-24 13:58:00|2624.5|2620.5|2625.8|2621.8|2625.8|2621.8|2621.8|2617.8|53
1648130290000|2022-03-24 13:58:10|2625.2|2621.2|2624.7|2620.7|2625.2|2621.2|2624.7|2620.7|9
1648130300000|2022-03-24 13:58:20|2624.2|2620.2|2623.7|2619.7|2624.2|2620.2|2623.7|2619.7|7
1648130310000|2022-03-24 13:58:30|2622.8|2618.8|2622.8|2618.8|2622.8|2618.8|2622.2|2618.2|7
1648130320000|2022-03-24 13:58:40|2622.7|2618.7|2622.7|2618.7|2622.8|2618.8|2622.2|2618.2|8
1648130330000|2022-03-24 13:58:50|2622.8|2618.8|2624.2|2620.2|2624.2|2620.2|2622.5|2618.5|6
1648130340000|2022-03-24 13:59:00|2623.8|2619.8|2624.2|2620.2|2624.2|2620.2|2623.8|2619.8|1
1648130350000|2022-03-24 13:59:10|2623.8|2619.8|2624.8|2620.8|2624.8|2620.8|2623.8|2619.8|3
1648130360000|2022-03-24 13:59:20|2625.2|2621.2|2627.8|2623.8|2627.8|2623.8|2625.2|2621.2|16
1648130370000|2022-03-24 13:59:30|2628.2|2624.2|2629.7|2625.7|2631.2|2627.2|2628.2|2624.2|22
1648130380000|2022-03-24 13:59:40|2629|2625|2632|2628|2632|2628|2629|2625|14
1648130390000|2022-03-24 13:59:50|2632.2|2628.2|2631.2|2627.2|2632.2|2628.2|2631.2|2627.2|2
1648130400000|2022-03-24 14:00:00|2631.5|2627.5|2633|2629|2633|2629|2631.5|2627.5|9
1648130410000|2022-03-24 14:00:10|2632.8|2628.8|2632.5|2628.5|2632.8|2628.8|2632.5|2628.5|0
1648130440000|2022-03-24 14:00:40|2634|2630|2634|2630|2634|2630|2634|2630|1
1648130450000|2022-03-24 14:00:50|2634.2|2630.2|2634|2630|2634.2|2630.2|2634|2630|2
1648130460000|2022-03-24 14:01:00|2633.5|2629.5|2632.2|2628.2|2633.5|2629.5|2632|2628|24
1648130470000|2022-03-24 14:01:10|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|4
1648130480000|2022-03-24 14:01:20|2632.5|2628.5|2632.2|2628.2|2633|2629|2632|2628|1
1648130490000|2022-03-24 14:01:30|2632.7|2628.7|2633|2629|2633|2629|2632.7|2628.7|4
1648130510000|2022-03-24 14:01:50|2631.5|2627.5|2631.7|2627.7|2631.7|2627.7|2630.5|2626.5|14
1648130520000|2022-03-24 14:02:00|2632|2628|2631.2|2627.2|2632|2628|2630.5|2626.5|11
1648130530000|2022-03-24 14:02:10|2631|2627|2631|2627|2631|2627|2630|2626|7
1648130540000|2022-03-24 14:02:20|2630.7|2626.7|2631|2627|2631|2627|2630.7|2626.7|2
1648130550000|2022-03-24 14:02:30|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|0
1648130560000|2022-03-24 14:02:40|2631|2627|2631|2627|2631|2627|2631|2627|0
1648130580000|2022-03-24 14:03:00|2630.8|2626.8|2631|2627|2631|2627|2630.8|2626.8|5
1648130590000|2022-03-24 14:03:10|2631.2|2627.2|2632|2628|2632|2628|2631.2|2627.2|3
1648130600000|2022-03-24 14:03:20|||||||||6
1648130640000|2022-03-24 14:04:00|2631.7|2627.7|2633|2629|2633|2629|2631.5|2627.5|8
1648130660000|2022-03-24 14:04:20|2632.4|2628.4|2632|2628|2632.4|2628.4|2632|2628|1
1648130670000|2022-03-24 14:04:30|2633|2629|2632.3|2628.3|2633|2629|2632.3|2628.3|3
1648130680000|2022-03-24 14:04:40|2632|2628|2632|2628|2632|2628|2632|2628|0
1648130690000|2022-03-24 14:04:50|2631.5|2627.5|2631.7|2627.7|2631.8|2627.8|2631.5|2627.5|5
1648130700000|2022-03-24 14:05:00|2631.8|2627.8|2630.7|2626.7|2631.8|2627.8|2630.7|2626.7|8
1648130710000|2022-03-24 14:05:10|2630.3|2626.3|2630.7|2626.7|2630.7|2626.7|2630.2|2626.2|4
1648130720000|2022-03-24 14:05:20|2630.5|2626.5|2630.7|2626.7|2630.7|2626.7|2630.2|2626.2|1
1648130730000|2022-03-24 14:05:30|2630.2|2626.2|2629.7|2625.7|2630.7|2626.7|2629.2|2625.2|12
1648130740000|2022-03-24 14:05:40|||||||||1
1648130760000|2022-03-24 14:06:00|2630.2|2626.2|2630.2|2626.2|2630.7|2626.7|2630.2|2626.2|2
1648130790000|2022-03-24 14:06:30|||||||||5
1648130820000|2022-03-24 14:07:00|2629.2|2625.2|2629.7|2625.7|2630|2626|2628.2|2624.2|19
1648130850000|2022-03-24 14:07:30|||||||||6
1648130860000|2022-03-24 14:07:40|2628.3|2624.3|2627.1|2623.1|2628.3|2624.3|2626.8|2622.8|6
1648130870000|2022-03-24 14:07:50|2627.3|2623.3|2627.5|2623.5|2627.5|2623.5|2626.3|2622.3|5
1648130880000|2022-03-24 14:08:00|2627.3|2623.3|2624.5|2620.5|2627.5|2623.5|2624.3|2620.3|30
1648130890000|2022-03-24 14:08:10|2624.8|2620.8|2624.8|2620.8|2625.1|2621.1|2624|2620|11
1648130900000|2022-03-24 14:08:20|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|2623.5|2619.5|4
1648130910000|2022-03-24 14:08:30|2625|2621|2626.3|2622.3|2626.3|2622.3|2624.3|2620.3|5
1648130930000|2022-03-24 14:08:50|2626.5|2622.5|2627.5|2623.5|2627.5|2623.5|2626.5|2622.5|4
1648130940000|2022-03-24 14:09:00|2627.3|2623.3|2627.7|2623.7|2627.7|2623.7|2627.3|2623.3|4
1648130950000|2022-03-24 14:09:10|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|1
1648130960000|2022-03-24 14:09:20|2628.1|2624.1|2627.3|2623.3|2628.1|2624.1|2627.3|2623.3|2
1648130990000|2022-03-24 14:09:50|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|0
1648131000000|2022-03-24 14:10:00|2627.8|2623.8|2628.5|2624.5|2628.5|2624.5|2627.8|2623.8|3
1648131010000|2022-03-24 14:10:10|2628.8|2624.8|2629.8|2625.8|2629.8|2625.8|2628.8|2624.8|2
1648131020000|2022-03-24 14:10:20|2630|2626|2630|2626|2630|2626|2630|2626|1
1648131030000|2022-03-24 14:10:30|2630.2|2626.2|2630|2626|2630.2|2626.2|2630|2626|0
1648131050000|2022-03-24 14:10:50|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|0
1648131060000|2022-03-24 14:11:00|2629|2625|2629.8|2625.8|2629.8|2625.8|2629|2625|2
1648131070000|2022-03-24 14:11:10|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|0
1648131080000|2022-03-24 14:11:20|2631.2|2627.2|2631.3|2627.3|2631.3|2627.3|2630.7|2626.7|64
1648131090000|2022-03-24 14:11:30|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|5
1648131100000|2022-03-24 14:11:40|2632|2628|2632|2628|2632|2628|2632|2628|2
1648131110000|2022-03-24 14:11:50|2631.7|2627.7|2634.3|2630.3|2634.3|2630.3|2631.7|2627.7|17
1648131120000|2022-03-24 14:12:00|2633.5|2629.5|2632.2|2628.2|2633.5|2629.5|2631.7|2627.7|12
1648131130000|2022-03-24 14:12:10|||||||||5
1648131140000|2022-03-24 14:12:20|2631.8|2627.8|2631.3|2627.3|2631.8|2627.8|2631.3|2627.3|8
1648131150000|2022-03-24 14:12:30|2631.7|2627.7|2630.5|2626.5|2632.2|2628.2|2630|2626|4
1648131160000|2022-03-24 14:12:40|2630.2|2626.2|2630|2626|2630.2|2626.2|2629.7|2625.7|3
1648131180000|2022-03-24 14:13:00|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|2
1648131190000|2022-03-24 14:13:10|2630|2626|2630|2626|2630|2626|2630|2626|1
1648131200000|2022-03-24 14:13:20|2629|2625|2629.5|2625.5|2629.5|2625.5|2629|2625|0
1648131210000|2022-03-24 14:13:30|2629.3|2625.3|2629|2625|2629.5|2625.5|2629|2625|2
1648131220000|2022-03-24 14:13:40|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|0
1648131230000|2022-03-24 14:13:50|2627.7|2623.7|2627.5|2623.5|2627.7|2623.7|2627.5|2623.5|6
1648131240000|2022-03-24 14:14:00|2627|2623|2627.5|2623.5|2627.5|2623.5|2627|2623|2
1648131250000|2022-03-24 14:14:10|2628.3|2624.3|2627.3|2623.3|2628.3|2624.3|2627.3|2623.3|6
1648131280000|2022-03-24 14:14:40|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|0
1648131300000|2022-03-24 14:15:00|2625.5|2621.5|2625.3|2621.3|2625.5|2621.5|2625.3|2621.3|13
1648131310000|2022-03-24 14:15:10|2625.5|2621.5|2625.5|2621.5|2625.8|2621.8|2624.8|2620.8|1
1648131320000|2022-03-24 14:15:20|2625.3|2621.3|2625.3|2621.3|2625.5|2621.5|2625.3|2621.3|0
1648131360000|2022-03-24 14:16:00|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2625.3|2621.3|4
1648131370000|2022-03-24 14:16:10|2625.8|2621.8|2626.3|2622.3|2626.5|2622.5|2625.8|2621.8|5
1648131380000|2022-03-24 14:16:20|2625.3|2621.3|2624.2|2620.2|2625.3|2621.3|2623.8|2619.8|27
1648131390000|2022-03-24 14:16:30|2624.8|2620.8|2623.8|2619.8|2624.8|2620.8|2623.8|2619.8|24
1648131400000|2022-03-24 14:16:40|||||||||60
1648131410000|2022-03-24 14:16:50|2617.6|2613.6|2614.4|2610.4|2618.9|2614.9|2614.4|2610.4|82
1648131420000|2022-03-24 14:17:00|2614.1|2610.1|2613.9|2609.9|2614.9|2610.9|2612.1|2608.1|141
1648131430000|2022-03-24 14:17:10|2614.9|2610.9|2615.4|2611.4|2615.4|2611.4|2614.4|2610.4|28
1648131440000|2022-03-24 14:17:20|2616.9|2612.9|2616.4|2612.4|2617.1|2613.1|2615.4|2611.4|27
1648131450000|2022-03-24 14:17:30|2615.4|2611.4|2615.4|2611.4|2615.9|2611.9|2615.4|2611.4|10
1648131460000|2022-03-24 14:17:40|2615.6|2611.6|2615.1|2611.1|2615.8|2611.8|2615.1|2611.1|15
1648131470000|2022-03-24 14:17:50|2614.7|2610.7|2614.1|2610.1|2614.7|2610.7|2613.8|2609.8|19
1648131480000|2022-03-24 14:18:00|2613.9|2609.9|2613.1|2609.1|2614.1|2610.1|2612.4|2608.4|11
1648131490000|2022-03-24 14:18:10|||||||||2
1648131500000|2022-03-24 14:18:20|2613.2|2609.2|2613.1|2609.1|2613.2|2609.2|2612.9|2608.9|8
1648131510000|2022-03-24 14:18:30|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|5
1648131520000|2022-03-24 14:18:40|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|0
1648131530000|2022-03-24 14:18:50|2612.8|2608.8|2611.8|2607.8|2612.8|2608.8|2611.8|2607.8|24
1648131540000|2022-03-24 14:19:00|2612.1|2608.1|2611.8|2607.8|2612.1|2608.1|2611.5|2607.5|152
1648131550000|2022-03-24 14:19:10|||||||||13
1648131560000|2022-03-24 14:19:20|2612.1|2608.1|2611.5|2607.5|2612.1|2608.1|2611.5|2607.5|16
1648131570000|2022-03-24 14:19:30|2612.1|2608.1|2611.5|2607.5|2612.5|2608.5|2611.5|2607.5|12
1648131580000|2022-03-24 14:19:40|2611.7|2607.7|2612|2608|2612|2608|2611.7|2607.7|4
1648131590000|2022-03-24 14:19:50|2612.5|2608.5|2614.7|2610.7|2614.7|2610.7|2612.5|2608.5|7
1648131600000|2022-03-24 14:20:00|2614.9|2610.9|2616|2612|2616.2|2612.2|2614.9|2610.9|7
1648131610000|2022-03-24 14:20:10|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|0
1648131620000|2022-03-24 14:20:20|2618.2|2614.2|2620.5|2616.5|2620.5|2616.5|2618.2|2614.2|15
1648131630000|2022-03-24 14:20:30|2620.8|2616.8|2618.3|2614.3|2620.8|2616.8|2618.3|2614.3|18
1648131640000|2022-03-24 14:20:40|2618|2614|2618.7|2614.7|2618.7|2614.7|2618|2614|2
1648131660000|2022-03-24 14:21:00|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|0
1648131670000|2022-03-24 14:21:10|2618|2614|2618|2614|2618|2614|2618|2614|1
1648131680000|2022-03-24 14:21:20|2617.6|2613.6|2617.5|2613.5|2617.6|2613.6|2616.9|2612.9|0
1648131690000|2022-03-24 14:21:30|2617.2|2613.2|2617|2613|2617.5|2613.5|2617|2613|2
1648131700000|2022-03-24 14:21:40|2617.5|2613.5|2618|2614|2618.5|2614.5|2617.5|2613.5|2
1648131710000|2022-03-24 14:21:50|2618.5|2614.5|2617|2613|2618.5|2614.5|2617|2613|9
1648131720000|2022-03-24 14:22:00|2616.7|2612.7|2617.8|2613.8|2619.5|2615.5|2616.5|2612.5|23
1648131730000|2022-03-24 14:22:10|2618.2|2614.2|2617.2|2613.2|2618.4|2614.4|2617.2|2613.2|68
1648131740000|2022-03-24 14:22:20|||||||||1
1648131760000|2022-03-24 14:22:40|||||||||1
1648131770000|2022-03-24 14:22:50|2618.2|2614.2|2617.2|2613.2|2618.4|2614.4|2617.2|2613.2|10
1648131780000|2022-03-24 14:23:00|2617.4|2613.4|2617.2|2613.2|2617.9|2613.9|2617.2|2613.2|6
1648131790000|2022-03-24 14:23:10|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|0
1648131800000|2022-03-24 14:23:20|2617.5|2613.5|2618.4|2614.4|2618.4|2614.4|2617.2|2613.2|14
1648131810000|2022-03-24 14:23:30|2618.9|2614.9|2618.7|2614.7|2619.2|2615.2|2618.7|2614.7|3
1648131820000|2022-03-24 14:23:40|2618.2|2614.2|2618.4|2614.4|2618.7|2614.7|2618.2|2614.2|0
1648131830000|2022-03-24 14:23:50|2618.2|2614.2|2618.5|2614.5|2618.5|2614.5|2618.2|2614.2|0
1648131840000|2022-03-24 14:24:00|2619.5|2615.5|2620.9|2616.9|2620.9|2616.9|2619.5|2615.5|6
1648131850000|2022-03-24 14:24:10|2621.2|2617.2|2619.9|2615.9|2621.2|2617.2|2619.2|2615.2|10
1648131860000|2022-03-24 14:24:20|2620|2616|2620|2616|2620|2616|2620|2616|27
1648131870000|2022-03-24 14:24:30|2620.7|2616.7|2618.7|2614.7|2620.7|2616.7|2618.4|2614.4|13
1648131880000|2022-03-24 14:24:40|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2617.9|2613.9|3
1648131890000|2022-03-24 14:24:50|2618.7|2614.7|2618.7|2614.7|2618.9|2614.9|2618.7|2614.7|5
1648131900000|2022-03-24 14:25:00|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|1
1648131910000|2022-03-24 14:25:10|2619.2|2615.2|2620.2|2616.2|2620.2|2616.2|2619.2|2615.2|8
1648131920000|2022-03-24 14:25:20|2620.7|2616.7|2619.9|2615.9|2620.7|2616.7|2619|2615|9
1648131930000|2022-03-24 14:25:30|2620.8|2616.8|2623.7|2619.7|2623.9|2619.9|2620.6|2616.6|29
1648131940000|2022-03-24 14:25:40|2623.4|2619.4|2624.4|2620.4|2625.2|2621.2|2623.4|2619.4|5
1648131950000|2022-03-24 14:25:50|2624.9|2620.9|2625|2621|2625.2|2621.2|2624.9|2620.9|4
1648131960000|2022-03-24 14:26:00|2624.9|2620.9|2623.7|2619.7|2624.9|2620.9|2622.9|2618.9|4
1648131970000|2022-03-24 14:26:10|2624|2620|2624|2620|2624|2620|2623.9|2619.9|14
1648131980000|2022-03-24 14:26:20|2623.9|2619.9|2623.4|2619.4|2623.9|2619.9|2623.4|2619.4|4
1648132020000|2022-03-24 14:27:00|2622.8|2618.8|2622.7|2618.7|2622.8|2618.8|2620.9|2616.9|13
1648132030000|2022-03-24 14:27:10|2622.9|2618.9|2623.2|2619.2|2623.9|2619.9|2622.9|2618.9|17
1648132040000|2022-03-24 14:27:20|2623.7|2619.7|2622.7|2618.7|2623.7|2619.7|2622.5|2618.5|3
1648132050000|2022-03-24 14:27:30|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|23
1648132060000|2022-03-24 14:27:40|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2620.7|2616.7|5
1648132070000|2022-03-24 14:27:50|2621.2|2617.2|2622.5|2618.5|2622.5|2618.5|2620.5|2616.5|8
1648132080000|2022-03-24 14:28:00|2622.8|2618.8|2621.9|2617.9|2623.4|2619.4|2621.4|2617.4|31
1648132120000|2022-03-24 14:28:40|2622.2|2618.2|2622.7|2618.7|2622.7|2618.7|2622.2|2618.2|5
1648132130000|2022-03-24 14:28:50|2622|2618|2622|2618|2622|2618|2622|2618|1
1648132140000|2022-03-24 14:29:00|2622.4|2618.4|2623.4|2619.4|2623.4|2619.4|2622.4|2618.4|7
1648132150000|2022-03-24 14:29:10|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|0
1648132170000|2022-03-24 14:29:30|2623.5|2619.5|2623|2619|2624.9|2620.9|2623|2619|17
1648132180000|2022-03-24 14:29:40|2623.7|2619.7|2622.9|2618.9|2623.9|2619.9|2622.9|2618.9|7
1648132190000|2022-03-24 14:29:50|2622.7|2618.7|2621.4|2617.4|2622.7|2618.7|2621.4|2617.4|33
1648132200000|2022-03-24 14:30:00|2621.9|2617.9|2621.4|2617.4|2622|2618|2621|2617|4
1648132210000|2022-03-24 14:30:10|2621.2|2617.2|2621.9|2617.9|2621.9|2617.9|2621.2|2617.2|1
1648132220000|2022-03-24 14:30:20|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|0
1648132230000|2022-03-24 14:30:30|2621.9|2617.9|2622.7|2618.7|2622.7|2618.7|2621.9|2617.9|1
1648132240000|2022-03-24 14:30:40|2622.9|2618.9|2621.7|2617.7|2622.9|2618.9|2621.2|2617.2|31
1648132260000|2022-03-24 14:31:00|2622|2618|2621.4|2617.4|2622.3|2618.3|2621.2|2617.2|13
1648132270000|2022-03-24 14:31:10|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|0
1648132280000|2022-03-24 14:31:20|2621.4|2617.4|2621.7|2617.7|2621.9|2617.9|2621.2|2617.2|5
1648132290000|2022-03-24 14:31:30|2621.5|2617.5|2621.4|2617.4|2621.5|2617.5|2621.4|2617.4|0
1648132300000|2022-03-24 14:31:40|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|0
1648132310000|2022-03-24 14:31:50|2621.5|2617.5|2621.2|2617.2|2621.5|2617.5|2621.2|2617.2|0
1648132340000|2022-03-24 14:32:20|2624.4|2620.4|2624.2|2620.2|2624.4|2620.4|2623.9|2619.9|5
1648132350000|2022-03-24 14:32:30|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|33
1648132360000|2022-03-24 14:32:40|2622.9|2618.9|2623|2619|2623|2619|2622.9|2618.9|3
1648132370000|2022-03-24 14:32:50|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|0
1648132380000|2022-03-24 14:33:00|2624.2|2620.2|2624.4|2620.4|2624.4|2620.4|2624.2|2620.2|2
1648132410000|2022-03-24 14:33:30|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|0
1648132440000|2022-03-24 14:34:00|2627.1|2623.1|2624.7|2620.7|2627.1|2623.1|2624.7|2620.7|9
1648132450000|2022-03-24 14:34:10|2625.1|2621.1|2625.9|2621.9|2625.9|2621.9|2625.1|2621.1|7
1648132460000|2022-03-24 14:34:20|2624.4|2620.4|2621.7|2617.7|2624.4|2620.4|2621.7|2617.7|33
1648132470000|2022-03-24 14:34:30|2621.9|2617.9|2622.1|2618.1|2622.1|2618.1|2621.9|2617.9|2
1648132480000|2022-03-24 14:34:40|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|0
1648132500000|2022-03-24 14:35:00|2622.7|2618.7|2620.9|2616.9|2622.7|2618.7|2620.9|2616.9|5
1648132510000|2022-03-24 14:35:10|2620.6|2616.6|2621.2|2617.2|2621.6|2617.6|2620.4|2616.4|11
1648132520000|2022-03-24 14:35:20|2622.2|2618.2|2622.1|2618.1|2622.2|2618.2|2621.7|2617.7|14
1648132530000|2022-03-24 14:35:30|2622.2|2618.2|2622.2|2618.2|2622.6|2618.6|2622.2|2618.2|1
1648132540000|2022-03-24 14:35:40|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|0
1648132550000|2022-03-24 14:35:50|||||||||1
1648132570000|2022-03-24 14:36:10|2621.1|2617.1|2620.6|2616.6|2621.1|2617.1|2620.6|2616.6|12
1648132580000|2022-03-24 14:36:20|||||||||3
1648132590000|2022-03-24 14:36:30|2619|2615|2620.1|2616.1|2620.2|2616.2|2616.7|2612.7|36
1648132600000|2022-03-24 14:36:40|2619.9|2615.9|2620.2|2616.2|2620.2|2616.2|2619.6|2615.6|2
1648132610000|2022-03-24 14:36:50|2619.6|2615.6|2619.1|2615.1|2619.6|2615.6|2618.6|2614.6|4
1648132620000|2022-03-24 14:37:00|2619.2|2615.2|2618.2|2614.2|2619.2|2615.2|2618.2|2614.2|2
1648132630000|2022-03-24 14:37:10|||||||||1
1648132660000|2022-03-24 14:37:40|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|2
1648132670000|2022-03-24 14:37:50|2617.6|2613.6|2616.6|2612.6|2617.6|2613.6|2616.6|2612.6|1
1648132680000|2022-03-24 14:38:00|2616.2|2612.2|2617.2|2613.2|2617.2|2613.2|2616.2|2612.2|5
1648132690000|2022-03-24 14:38:10|2616.7|2612.7|2618.4|2614.4|2618.4|2614.4|2616.6|2612.6|8
1648132700000|2022-03-24 14:38:20|2618.1|2614.1|2618.2|2614.2|2618.2|2614.2|2617.9|2613.9|1
1648132710000|2022-03-24 14:38:30|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2
1648132720000|2022-03-24 14:38:40|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|0
1648132740000|2022-03-24 14:39:00|2617.9|2613.9|2619.6|2615.6|2619.7|2615.7|2617.9|2613.9|11
1648132750000|2022-03-24 14:39:10|2619.7|2615.7|2620.1|2616.1|2620.2|2616.2|2619.6|2615.6|4
1648132760000|2022-03-24 14:39:20|2619.7|2615.7|2618.6|2614.6|2619.7|2615.7|2618.6|2614.6|5
1648132770000|2022-03-24 14:39:30|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|4
1648132810000|2022-03-24 14:40:10|||||||||1
1648132820000|2022-03-24 14:40:20|2617.9|2613.9|2618.1|2614.1|2618.6|2614.6|2617.9|2613.9|11
1648132830000|2022-03-24 14:40:30|2617.1|2613.1|2618.6|2614.6|2618.6|2614.6|2617.1|2613.1|1
1648132840000|2022-03-24 14:40:40|2618.2|2614.2|2617.9|2613.9|2618.2|2614.2|2617.2|2613.2|3
1648132860000|2022-03-24 14:41:00|2617.7|2613.7|2620.2|2616.2|2620.2|2616.2|2617.7|2613.7|11
1648132870000|2022-03-24 14:41:10|2620.6|2616.6|2620.2|2616.2|2620.6|2616.6|2620.2|2616.2|1
1648132880000|2022-03-24 14:41:20|2621.2|2617.2|2622.2|2618.2|2622.4|2618.4|2621.2|2617.2|6
1648132890000|2022-03-24 14:41:30|2622.6|2618.6|2622.9|2618.9|2622.9|2618.9|2622.4|2618.4|4
1648132900000|2022-03-24 14:41:40|2623.2|2619.2|2624.7|2620.7|2624.7|2620.7|2623.2|2619.2|7
1648132910000|2022-03-24 14:41:50|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|2
1648132920000|2022-03-24 14:42:00|||||||||1
1648132930000|2022-03-24 14:42:10|2626.2|2622.2|2626.2|2622.2|2627.4|2623.4|2626.2|2622.2|16
1648132940000|2022-03-24 14:42:20|2627.2|2623.2|2625.2|2621.2|2627.2|2623.2|2625.2|2621.2|5
1648132950000|2022-03-24 14:42:30|2626.1|2622.1|2626.4|2622.4|2627.2|2623.2|2626.1|2622.1|10
1648132960000|2022-03-24 14:42:40|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2625.4|2621.4|4
1648132990000|2022-03-24 14:43:10|||||||||2
1648133000000|2022-03-24 14:43:20|2625|2621|2624.2|2620.2|2625|2621|2624.2|2620.2|2
1648133010000|2022-03-24 14:43:30|2626.9|2622.9|2626.7|2622.7|2626.9|2622.9|2626.4|2622.4|9
1648133020000|2022-03-24 14:43:40|2625.9|2621.9|2626.2|2622.2|2626.2|2622.2|2625.9|2621.9|2
1648133050000|2022-03-24 14:44:10|2626.4|2622.4|2626.2|2622.2|2626.4|2622.4|2626.2|2622.2|4
1648133070000|2022-03-24 14:44:30|2626.1|2622.1|2625.7|2621.7|2626.1|2622.1|2625.7|2621.7|6
1648133080000|2022-03-24 14:44:40|2626.1|2622.1|2626.2|2622.2|2626.2|2622.2|2626.1|2622.1|0
1648133100000|2022-03-24 14:45:00|||||||||2
1648133110000|2022-03-24 14:45:10|2625.7|2621.7|2626.1|2622.1|2626.1|2622.1|2625.7|2621.7|2
1648133120000|2022-03-24 14:45:20|2625.9|2621.9|2625.6|2621.6|2626.1|2622.1|2625.6|2621.6|4
1648133150000|2022-03-24 14:45:50|2624.1|2620.1|2623.6|2619.6|2624.1|2620.1|2623.6|2619.6|4
1648133160000|2022-03-24 14:46:00|2624.7|2620.7|2624.2|2620.2|2624.7|2620.7|2624.2|2620.2|9
1648133170000|2022-03-24 14:46:10|||||||||4
1648133190000|2022-03-24 14:46:30|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|0
1648133200000|2022-03-24 14:46:40|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|0
1648133210000|2022-03-24 14:46:50|||||||||2
1648133220000|2022-03-24 14:47:00|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2
1648133230000|2022-03-24 14:47:10|2623.4|2619.4|2624.6|2620.6|2624.7|2620.7|2623.4|2619.4|8
1648133250000|2022-03-24 14:47:30|2623.2|2619.2|2624.7|2620.7|2624.7|2620.7|2623.2|2619.2|11
1648133260000|2022-03-24 14:47:40|2625.7|2621.7|2624.6|2620.6|2625.7|2621.7|2624.6|2620.6|5
1648133270000|2022-03-24 14:47:50|2624.2|2620.2|2625.7|2621.7|2625.7|2621.7|2624.2|2620.2|5
1648133280000|2022-03-24 14:48:00|2625.6|2621.6|2624.4|2620.4|2625.7|2621.7|2624.4|2620.4|2
1648133290000|2022-03-24 14:48:10|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|0
1648133300000|2022-03-24 14:48:20|2623.9|2619.9|2624.2|2620.2|2624.2|2620.2|2623.7|2619.7|3
1648133310000|2022-03-24 14:48:30|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|2
1648133320000|2022-03-24 14:48:40|2623.9|2619.9|2624.2|2620.2|2624.2|2620.2|2623.6|2619.6|4
1648133340000|2022-03-24 14:49:00|2623.9|2619.9|2624.6|2620.6|2624.6|2620.6|2623.6|2619.6|10
1648133350000|2022-03-24 14:49:10|2625.8|2621.8|2626.6|2622.6|2626.7|2622.7|2625.8|2621.8|34
1648133360000|2022-03-24 14:49:20|2625.7|2621.7|2625.1|2621.1|2625.7|2621.7|2625.1|2621.1|3
1648133370000|2022-03-24 14:49:30|2624.9|2620.9|2623.6|2619.6|2624.9|2620.9|2623.6|2619.6|5
1648133380000|2022-03-24 14:49:40|||||||||2
1648133410000|2022-03-24 14:50:10|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|21
1648133420000|2022-03-24 14:50:20|2625.1|2621.1|2624.6|2620.6|2625.1|2621.1|2624.6|2620.6|1
1648133430000|2022-03-24 14:50:30|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|5
1648133440000|2022-03-24 14:50:40|2623.9|2619.9|2624.2|2620.2|2624.2|2620.2|2623.9|2619.9|62
1648133450000|2022-03-24 14:50:50|2624.9|2620.9|2625.1|2621.1|2625.1|2621.1|2624.6|2620.6|2
1648133460000|2022-03-24 14:51:00|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|0
1648133480000|2022-03-24 14:51:20|2625.2|2621.2|2625.6|2621.6|2625.6|2621.6|2625.2|2621.2|6
1648133510000|2022-03-24 14:51:50|2626.2|2622.2|2627.2|2623.2|2627.6|2623.6|2626.2|2622.2|7
1648133520000|2022-03-24 14:52:00|2627.6|2623.6|2628.6|2624.6|2628.6|2624.6|2627.6|2623.6|3
1648133530000|2022-03-24 14:52:10|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|26
1648133540000|2022-03-24 14:52:20|2629.9|2625.9|2628.7|2624.7|2629.9|2625.9|2628.6|2624.6|16
1648133550000|2022-03-24 14:52:30|2628.6|2624.6|2627.6|2623.6|2628.6|2624.6|2627.6|2623.6|4
1648133560000|2022-03-24 14:52:40|2627|2623|2627|2623|2627|2623|2627|2623|3
1648133580000|2022-03-24 14:53:00|2625.7|2621.7|2628.1|2624.1|2628.1|2624.1|2625.7|2621.7|13
1648133590000|2022-03-24 14:53:10|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|0
1648133620000|2022-03-24 14:53:40|2627.8|2623.8|2627.6|2623.6|2627.8|2623.8|2627.6|2623.6|1
1648133640000|2022-03-24 14:54:00|2626.3|2622.3|2626.1|2622.1|2626.6|2622.6|2626.1|2622.1|6
1648133670000|2022-03-24 14:54:30|2625.6|2621.6|2626.1|2622.1|2626.1|2622.1|2625.6|2621.6|1
1648133720000|2022-03-24 14:55:20|2625.6|2621.6|2626.1|2622.1|2626.1|2622.1|2625.6|2621.6|0
1648133730000|2022-03-24 14:55:30|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.8|2621.8|0
1648133740000|2022-03-24 14:55:40|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|0
1648133750000|2022-03-24 14:55:50|||||||||5
1648133770000|2022-03-24 14:56:10|2624.8|2620.8|2622.1|2618.1|2624.8|2620.8|2621.9|2617.9|32
1648133780000|2022-03-24 14:56:20|2621.6|2617.6|2622.1|2618.1|2622.6|2618.6|2621.6|2617.6|23
1648133800000|2022-03-24 14:56:40|2621.9|2617.9|2621.6|2617.6|2621.9|2617.9|2621.6|2617.6|0
1648133850000|2022-03-24 14:57:30|2621.9|2617.9|2622.6|2618.6|2622.6|2618.6|2621.9|2617.9|11
1648133870000|2022-03-24 14:57:50|2622.2|2618.2|2621.6|2617.6|2622.2|2618.2|2621.6|2617.6|4
1648133880000|2022-03-24 14:58:00|2621.8|2617.8|2621.6|2617.6|2621.9|2617.9|2621.6|2617.6|5
1648133890000|2022-03-24 14:58:10|2622.1|2618.1|2622.6|2618.6|2622.6|2618.6|2622.1|2618.1|21
1648133900000|2022-03-24 14:58:20|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|3
1648133910000|2022-03-24 14:58:30|2622.3|2618.3|2623.3|2619.3|2623.3|2619.3|2622.1|2618.1|20
1648133920000|2022-03-24 14:58:40|2623.9|2619.9|2624.1|2620.1|2624.1|2620.1|2623.9|2619.9|10
1648133940000|2022-03-24 14:59:00|2623.3|2619.3|2623.1|2619.1|2623.3|2619.3|2623.1|2619.1|0
1648133950000|2022-03-24 14:59:10|2622.6|2618.6|2624.4|2620.4|2624.4|2620.4|2622.1|2618.1|15
1648133960000|2022-03-24 14:59:20|2624.3|2620.3|2624.3|2620.3|2624.4|2620.4|2624.3|2620.3|1
1648133970000|2022-03-24 14:59:30|2624.4|2620.4|2624.9|2620.9|2625.3|2621.3|2624.4|2620.4|3
1648133980000|2022-03-24 14:59:40|2625.3|2621.3|2627.3|2623.3|2627.3|2623.3|2625.3|2621.3|14
1648133990000|2022-03-24 14:59:50|2626.8|2622.8|2628.1|2624.1|2628.1|2624.1|2626.8|2622.8|1
1648134000000|2022-03-24 15:00:00|2627.8|2623.8|2628.6|2624.6|2628.6|2624.6|2627.6|2623.6|4
1648134010000|2022-03-24 15:00:10|2628.9|2624.9|2629.1|2625.1|2629.1|2625.1|2628.9|2624.9|1
1648134030000|2022-03-24 15:00:30|2628.4|2624.4|2628.1|2624.1|2628.4|2624.4|2627.6|2623.6|2
1648134040000|2022-03-24 15:00:40|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|0
1648134050000|2022-03-24 15:00:50|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2627.9|2623.9|2
1648134060000|2022-03-24 15:01:00|2627.6|2623.6|2628.9|2624.9|2628.9|2624.9|2627.3|2623.3|19
1648134070000|2022-03-24 15:01:10|2627.6|2623.6|2628.6|2624.6|2629.3|2625.3|2627.6|2623.6|2
1648134080000|2022-03-24 15:01:20|2629.1|2625.1|2629.3|2625.3|2629.8|2625.8|2628.6|2624.6|7
1648134090000|2022-03-24 15:01:30|2630.3|2626.3|2630.1|2626.1|2630.3|2626.3|2630.1|2626.1|3
1648134100000|2022-03-24 15:01:40|2629.8|2625.8|2630.4|2626.4|2630.4|2626.4|2629.8|2625.8|0
1648134110000|2022-03-24 15:01:50|2630.1|2626.1|2629.6|2625.6|2630.1|2626.1|2629.6|2625.6|2
1648134120000|2022-03-24 15:02:00|2628.6|2624.6|2628.3|2624.3|2628.6|2624.6|2627.6|2623.6|21
1648134130000|2022-03-24 15:02:10|||||||||8
1648134140000|2022-03-24 15:02:20|2628.1|2624.1|2628.4|2624.4|2628.4|2624.4|2627.3|2623.3|25
1648134150000|2022-03-24 15:02:30|2629.1|2625.1|2629.8|2625.8|2629.8|2625.8|2629.1|2625.1|1
1648134160000|2022-03-24 15:02:40|2630.1|2626.1|2630.4|2626.4|2630.4|2626.4|2630.1|2626.1|10
1648134170000|2022-03-24 15:02:50|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|1
1648134180000|2022-03-24 15:03:00|2630.5|2626.5|2629.6|2625.6|2630.5|2626.5|2629.6|2625.6|3
1648134190000|2022-03-24 15:03:10|2629.1|2625.1|2629.3|2625.3|2629.3|2625.3|2629.1|2625.1|4
1648134200000|2022-03-24 15:03:20|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|1
1648134210000|2022-03-24 15:03:30|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|0
1648134220000|2022-03-24 15:03:40|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|0
1648134230000|2022-03-24 15:03:50|2628.6|2624.6|2629.3|2625.3|2629.3|2625.3|2628.6|2624.6|3
1648134240000|2022-03-24 15:04:00|2629.9|2625.9|2630.1|2626.1|2630.1|2626.1|2629.9|2625.9|1
1648134260000|2022-03-24 15:04:20|||||||||2
1648134280000|2022-03-24 15:04:40|||||||||1
1648134290000|2022-03-24 15:04:50|2630.3|2626.3|2630.1|2626.1|2630.4|2626.4|2629.6|2625.6|3
1648134310000|2022-03-24 15:05:10|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.3|2626.3|0
1648134320000|2022-03-24 15:05:20|||||||||5
1648134380000|2022-03-24 15:06:20|||||||||1
1648134390000|2022-03-24 15:06:30|2630.2|2626.2|2629.1|2625.1|2630.2|2626.2|2629.1|2625.1|27
1648134400000|2022-03-24 15:06:40|2629.3|2625.3|2629.6|2625.6|2629.6|2625.6|2629.3|2625.3|4
1648134410000|2022-03-24 15:06:50|2631.6|2627.6|2631.3|2627.3|2631.9|2627.9|2631.1|2627.1|15
1648134420000|2022-03-24 15:07:00|2631.9|2627.9|2632.9|2628.9|2632.9|2628.9|2631.9|2627.9|8
1648134430000|2022-03-24 15:07:10|||||||||2
1648134440000|2022-03-24 15:07:20|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.1|2630.1|5
1648134450000|2022-03-24 15:07:30|||||||||3
1648134460000|2022-03-24 15:07:40|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2632.9|2628.9|6
1648134470000|2022-03-24 15:07:50|||||||||2
1648134500000|2022-03-24 15:08:20|||||||||5
1648134510000|2022-03-24 15:08:30|2632.5|2628.5|2632.1|2628.1|2632.5|2628.5|2632.1|2628.1|5
1648134520000|2022-03-24 15:08:40|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2
1648134530000|2022-03-24 15:08:50|2631.4|2627.4|2631.3|2627.3|2631.6|2627.6|2631.3|2627.3|3
1648134540000|2022-03-24 15:09:00|||||||||1
1648134570000|2022-03-24 15:09:30|2632.1|2628.1|2633.1|2629.1|2633.1|2629.1|2632.1|2628.1|6
1648134580000|2022-03-24 15:09:40|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.1|2629.1|1
1648134590000|2022-03-24 15:09:50|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2
1648134610000|2022-03-24 15:10:10|2632.7|2628.7|2632.1|2628.1|2632.7|2628.7|2632.1|2628.1|1
1648134630000|2022-03-24 15:10:30|||||||||1
1648134650000|2022-03-24 15:10:50|2631.9|2627.9|2630.6|2626.6|2631.9|2627.9|2630.6|2626.6|2
1648134660000|2022-03-24 15:11:00|||||||||4
1648134670000|2022-03-24 15:11:10|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|6
1648134700000|2022-03-24 15:11:40|2632.6|2628.6|2633.1|2629.1|2633.1|2629.1|2632.6|2628.6|4
1648134710000|2022-03-24 15:11:50|2632.9|2628.9|2633.6|2629.6|2633.6|2629.6|2632.6|2628.6|9
1648134720000|2022-03-24 15:12:00|2632.3|2628.3|2632.1|2628.1|2632.3|2628.3|2632.1|2628.1|25
1648134730000|2022-03-24 15:12:10|2631.9|2627.9|2631.6|2627.6|2632.1|2628.1|2631.6|2627.6|2
1648134740000|2022-03-24 15:12:20|2632.1|2628.1|2632.1|2628.1|2632.3|2628.3|2632.1|2628.1|1
1648134750000|2022-03-24 15:12:30|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|3
1648134760000|2022-03-24 15:12:40|2632.9|2628.9|2632.1|2628.1|2632.9|2628.9|2632.1|2628.1|3
1648134770000|2022-03-24 15:12:50|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|0
1648134780000|2022-03-24 15:13:00|2632.4|2628.4|2633.1|2629.1|2633.1|2629.1|2632.4|2628.4|15
1648134790000|2022-03-24 15:13:10|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2
1648134810000|2022-03-24 15:13:30|2633.6|2629.6|2633.6|2629.6|2633.9|2629.9|2633.6|2629.6|9
1648134820000|2022-03-24 15:13:40|2632.3|2628.3|2633.1|2629.1|2633.1|2629.1|2632.1|2628.1|6
1648134850000|2022-03-24 15:14:10|2632.5|2628.5|2632.1|2628.1|2632.5|2628.5|2631.8|2627.8|3
1648134880000|2022-03-24 15:14:40|2631.6|2627.6|2631.8|2627.8|2632.3|2628.3|2631.6|2627.6|15
1648134890000|2022-03-24 15:14:50|2631.6|2627.6|2631.1|2627.1|2632.1|2628.1|2631.1|2627.1|17
1648134900000|2022-03-24 15:15:00|2630.1|2626.1|2631.1|2627.1|2631.3|2627.3|2630.1|2626.1|14
1648134910000|2022-03-24 15:15:10|||||||||3
1648134920000|2022-03-24 15:15:20|||||||||1
1648134930000|2022-03-24 15:15:30|2630.9|2626.9|2630.3|2626.3|2630.9|2626.9|2630.1|2626.1|9
1648134940000|2022-03-24 15:15:40|2630.6|2626.6|2631.7|2627.7|2631.7|2627.7|2630.6|2626.6|6
1648134950000|2022-03-24 15:15:50|2631.9|2627.9|2631.4|2627.4|2631.9|2627.9|2631.4|2627.4|4
1648134960000|2022-03-24 15:16:00|2631.2|2627.2|2631.7|2627.7|2631.7|2627.7|2631.2|2627.2|1
1648134970000|2022-03-24 15:16:10|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|0
1648134980000|2022-03-24 15:16:20|||||||||1
1648134990000|2022-03-24 15:16:30|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2
1648135000000|2022-03-24 15:16:40|2632.9|2628.9|2632.7|2628.7|2632.9|2628.9|2632.4|2628.4|2
1648135010000|2022-03-24 15:16:50|2632.5|2628.5|2631.9|2627.9|2632.5|2628.5|2631.9|2627.9|3
1648135020000|2022-03-24 15:17:00|2632.2|2628.2|2632.7|2628.7|2632.7|2628.7|2632.2|2628.2|1
1648135040000|2022-03-24 15:17:20|2633.9|2629.9|2634.9|2630.9|2634.9|2630.9|2633.7|2629.7|12
1648135060000|2022-03-24 15:17:40|2635.2|2631.2|2635.7|2631.7|2636.2|2632.2|2635.2|2631.2|7
1648135090000|2022-03-24 15:18:10|2636|2632|2635.7|2631.7|2636|2632|2635.7|2631.7|3
1648135100000|2022-03-24 15:18:20|2635.9|2631.9|2636.7|2632.7|2636.7|2632.7|2635.9|2631.9|4
1648135110000|2022-03-24 15:18:30|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|1
1648135120000|2022-03-24 15:18:40|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|0
1648135130000|2022-03-24 15:18:50|2635.7|2631.7|2636.1|2632.1|2636.1|2632.1|2635.2|2631.2|30
1648135140000|2022-03-24 15:19:00|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|0
1648135150000|2022-03-24 15:19:10|2636.7|2632.7|2636.4|2632.4|2636.9|2632.9|2636.4|2632.4|4
1648135160000|2022-03-24 15:19:20|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2
1648135180000|2022-03-24 15:19:40|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|0
1648135190000|2022-03-24 15:19:50|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|2635.9|2631.9|1
1648135200000|2022-03-24 15:20:00|2635.9|2631.9|2636.1|2632.1|2636.1|2632.1|2635.9|2631.9|0
1648135210000|2022-03-24 15:20:10|2636.4|2632.4|2636.5|2632.5|2636.7|2632.7|2636.4|2632.4|1
1648135220000|2022-03-24 15:20:20|2635.3|2631.3|2635.9|2631.9|2635.9|2631.9|2635.3|2631.3|5
1648135230000|2022-03-24 15:20:30|||||||||2
1648135270000|2022-03-24 15:21:10|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|0
1648135290000|2022-03-24 15:21:30|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|0
1648135310000|2022-03-24 15:21:50|2636.2|2632.2|2636.4|2632.4|2636.6|2632.6|2636.2|2632.2|7
1648135320000|2022-03-24 15:22:00|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|0
1648135350000|2022-03-24 15:22:30|||||||||1
1648135360000|2022-03-24 15:22:40|2636.4|2632.4|2636.7|2632.7|2636.9|2632.9|2636.4|2632.4|3
1648135370000|2022-03-24 15:22:50|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|2636.7|2632.7|3
1648135380000|2022-03-24 15:23:00|||||||||3
1648135390000|2022-03-24 15:23:10|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2
1648135400000|2022-03-24 15:23:20|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|4
1648135410000|2022-03-24 15:23:30|||||||||2
1648135420000|2022-03-24 15:23:40|||||||||1
1648135430000|2022-03-24 15:23:50|||||||||3
1648135450000|2022-03-24 15:24:10|||||||||3
1648135460000|2022-03-24 15:24:20|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2636.9|2632.9|13
1648135470000|2022-03-24 15:24:30|||||||||2
1648135480000|2022-03-24 15:24:40|||||||||6
1648135490000|2022-03-24 15:24:50|||||||||2
1648135500000|2022-03-24 15:25:00|||||||||2
1648135510000|2022-03-24 15:25:10|2635.2|2631.2|2636.6|2632.6|2636.6|2632.6|2635.2|2631.2|15
1648135520000|2022-03-24 15:25:20|2635.9|2631.9|2635.7|2631.7|2635.9|2631.9|2635.2|2631.2|7
1648135530000|2022-03-24 15:25:30|2635.4|2631.4|2635.2|2631.2|2635.9|2631.9|2635.2|2631.2|4
1648135540000|2022-03-24 15:25:40|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|3
1648135560000|2022-03-24 15:26:00|2634.6|2630.6|2634.6|2630.6|2635.1|2631.1|2634.4|2630.4|7
1648135570000|2022-03-24 15:26:10|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|6
1648135580000|2022-03-24 15:26:20|2635.1|2631.1|2634.9|2630.9|2635.1|2631.1|2634.9|2630.9|0
1648135600000|2022-03-24 15:26:40|||||||||1
1648135620000|2022-03-24 15:27:00|2635.1|2631.1|2635.2|2631.2|2635.9|2631.9|2635.1|2631.1|8
1648135630000|2022-03-24 15:27:10|||||||||2
1648135640000|2022-03-24 15:27:20|||||||||2
1648135680000|2022-03-24 15:28:00|||||||||2
1648135690000|2022-03-24 15:28:10|||||||||1
1648135710000|2022-03-24 15:28:30|||||||||2
1648135740000|2022-03-24 15:29:00|||||||||1
1648135750000|2022-03-24 15:29:10|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|3
1648135770000|2022-03-24 15:29:30|||||||||2
1648135790000|2022-03-24 15:29:50|||||||||1
1648135800000|2022-03-24 15:30:00|||||||||1
1648135810000|2022-03-24 15:30:10|||||||||1
1648135820000|2022-03-24 15:30:20|2634.2|2630.2|2634.9|2630.9|2634.9|2630.9|2634.2|2630.2|19
1648135830000|2022-03-24 15:30:30|2634.7|2630.7|2632.9|2628.9|2634.9|2630.9|2632.9|2628.9|11
1648135840000|2022-03-24 15:30:40|2632.7|2628.7|2632.2|2628.2|2632.7|2628.7|2632.2|2628.2|7
1648135850000|2022-03-24 15:30:50|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|4
1648135860000|2022-03-24 15:31:00|2632.7|2628.7|2633.2|2629.2|2633.2|2629.2|2632.7|2628.7|1
1648135870000|2022-03-24 15:31:10|2630.2|2626.2|2628.9|2624.9|2630.2|2626.2|2628.9|2624.9|9
1648135880000|2022-03-24 15:31:20|2629.2|2625.2|2630.1|2626.1|2630.1|2626.1|2629.2|2625.2|2
1648135890000|2022-03-24 15:31:30|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|0
1648135900000|2022-03-24 15:31:40|2630.2|2626.2|2628.3|2624.3|2630.4|2626.4|2628.3|2624.3|9
1648135910000|2022-03-24 15:31:50|2629.1|2625.1|2628.4|2624.4|2629.6|2625.6|2627.6|2623.6|20
1648135960000|2022-03-24 15:32:40|2628.6|2624.6|2629.7|2625.7|2629.7|2625.7|2628.6|2624.6|2
1648135970000|2022-03-24 15:32:50|2629.9|2625.9|2629.4|2625.4|2629.9|2625.9|2629.4|2625.4|2
1648135980000|2022-03-24 15:33:00|2629.7|2625.7|2629.7|2625.7|2629.9|2625.9|2629.7|2625.7|1
1648135990000|2022-03-24 15:33:10|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|1
1648136010000|2022-03-24 15:33:30|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|2630.2|2626.2|0
1648136020000|2022-03-24 15:33:40|2630.9|2626.9|2630.4|2626.4|2630.9|2626.9|2630.2|2626.2|9
1648136030000|2022-03-24 15:33:50|2630.7|2626.7|2630.9|2626.9|2630.9|2626.9|2630.7|2626.7|1
1648136040000|2022-03-24 15:34:00|2630.7|2626.7|2630.9|2626.9|2630.9|2626.9|2630.7|2626.7|0
1648136050000|2022-03-24 15:34:10|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|1
1648136060000|2022-03-24 15:34:20|||||||||10
1648136070000|2022-03-24 15:34:30|2629.4|2625.4|2629.7|2625.7|2629.7|2625.7|2629.2|2625.2|4
1648136080000|2022-03-24 15:34:40|2629.9|2625.9|2629.7|2625.7|2629.9|2625.9|2629.7|2625.7|2
1648136090000|2022-03-24 15:34:50|||||||||1
1648136100000|2022-03-24 15:35:00|2629.2|2625.2|2628.4|2624.4|2629.2|2625.2|2628.4|2624.4|3
1648136110000|2022-03-24 15:35:10|2628.2|2624.2|2627.7|2623.7|2628.2|2624.2|2626.7|2622.7|8
1648136120000|2022-03-24 15:35:20|2627.2|2623.2|2627.9|2623.9|2628.2|2624.2|2626.5|2622.5|17
1648136130000|2022-03-24 15:35:30|2628.2|2624.2|2626.7|2622.7|2628.2|2624.2|2626.7|2622.7|4
1648136140000|2022-03-24 15:35:40|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.7|2621.7|1
1648136150000|2022-03-24 15:35:50|2626.2|2622.2|2626.7|2622.7|2626.7|2622.7|2626.2|2622.2|10
1648136160000|2022-03-24 15:36:00|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|7
1648136170000|2022-03-24 15:36:10|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|4
1648136190000|2022-03-24 15:36:30|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|1
1648136200000|2022-03-24 15:36:40|||||||||1
1648136210000|2022-03-24 15:36:50|2626|2622|2626.2|2622.2|2626.2|2622.2|2626|2622|3
1648136220000|2022-03-24 15:37:00|||||||||1
1648136230000|2022-03-24 15:37:10|||||||||3
1648136240000|2022-03-24 15:37:20|||||||||2
1648136250000|2022-03-24 15:37:30|||||||||1
1648136280000|2022-03-24 15:38:00|2626.5|2622.5|2625.8|2621.8|2626.7|2622.7|2625.8|2621.8|3
1648136290000|2022-03-24 15:38:10|2625.9|2621.9|2624.9|2620.9|2625.9|2621.9|2624.9|2620.9|129
1648136300000|2022-03-24 15:38:20|2625.2|2621.2|2624.9|2620.9|2625.2|2621.2|2624.9|2620.9|15
1648136310000|2022-03-24 15:38:30|2625.2|2621.2|2625.7|2621.7|2625.7|2621.7|2625.2|2621.2|3
1648136340000|2022-03-24 15:39:00|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|1
1648136350000|2022-03-24 15:39:10|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.2|2620.2|4
1648136360000|2022-03-24 15:39:20|2624.5|2620.5|2624.2|2620.2|2624.5|2620.5|2624.2|2620.2|0
1648136370000|2022-03-24 15:39:30|2624.7|2620.7|2625|2621|2625.2|2621.2|2624.7|2620.7|6
1648136380000|2022-03-24 15:39:40|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|0
1648136390000|2022-03-24 15:39:50|||||||||1
1648136410000|2022-03-24 15:40:10|2624.9|2620.9|2624.2|2620.2|2625.2|2621.2|2624.2|2620.2|10
1648136420000|2022-03-24 15:40:20|2623.5|2619.5|2623.7|2619.7|2623.7|2619.7|2623.5|2619.5|11
1648136430000|2022-03-24 15:40:30|2623.9|2619.9|2624.7|2620.7|2625.2|2621.2|2623.7|2619.7|13
1648136440000|2022-03-24 15:40:40|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|0
1648136450000|2022-03-24 15:40:50|2624.4|2620.4|2626.9|2622.9|2626.9|2622.9|2624.4|2620.4|6
1648136460000|2022-03-24 15:41:00|2627.2|2623.2|2628.4|2624.4|2628.4|2624.4|2627.2|2623.2|3
1648136470000|2022-03-24 15:41:10|||||||||1
1648136480000|2022-03-24 15:41:20|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|1
1648136490000|2022-03-24 15:41:30|||||||||1
1648136500000|2022-03-24 15:41:40|2628.9|2624.9|2629.7|2625.7|2629.7|2625.7|2628.9|2624.9|2
1648136510000|2022-03-24 15:41:50|2629.9|2625.9|2629.2|2625.2|2630.2|2626.2|2628.6|2624.6|1
1648136520000|2022-03-24 15:42:00|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|1
1648136530000|2022-03-24 15:42:10|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|0
1648136550000|2022-03-24 15:42:30|2628.2|2624.2|2628.3|2624.3|2628.3|2624.3|2628.2|2624.2|7
1648136560000|2022-03-24 15:42:40|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|0
1648136590000|2022-03-24 15:43:10|2629.5|2625.5|2629.7|2625.7|2629.7|2625.7|2628.7|2624.7|14
1648136600000|2022-03-24 15:43:20|2629.4|2625.4|2628.9|2624.9|2629.4|2625.4|2628.9|2624.9|1
1648136610000|2022-03-24 15:43:30|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2628.9|2624.9|0
1648136620000|2022-03-24 15:43:40|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|0
1648136650000|2022-03-24 15:44:10|2628.9|2624.9|2629.7|2625.7|2629.7|2625.7|2628.9|2624.9|2
1648136670000|2022-03-24 15:44:30|2629.9|2625.9|2629.9|2625.9|2630.2|2626.2|2629.9|2625.9|5
1648136680000|2022-03-24 15:44:40|||||||||1
1648136690000|2022-03-24 15:44:50|2630.9|2626.9|2631.9|2627.9|2631.9|2627.9|2630.9|2626.9|15
1648136700000|2022-03-24 15:45:00|2632.2|2628.2|2631.7|2627.7|2632.2|2628.2|2630.9|2626.9|0
1648136710000|2022-03-24 15:45:10|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2629.6|2625.6|3
1648136720000|2022-03-24 15:45:20|2630.5|2626.5|2629.9|2625.9|2630.5|2626.5|2629.2|2625.2|2
1648136730000|2022-03-24 15:45:30|2628.9|2624.9|2629.1|2625.1|2629.1|2625.1|2628.9|2624.9|5
1648136740000|2022-03-24 15:45:40|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|0
1648136750000|2022-03-24 15:45:50|2629.9|2625.9|2629.7|2625.7|2632.1|2628.1|2629.1|2625.1|78
1648136760000|2022-03-24 15:46:00|2629.9|2625.9|2629.7|2625.7|2630.4|2626.4|2629.7|2625.7|4
1648136770000|2022-03-24 15:46:10|2629.4|2625.4|2628.1|2624.1|2629.4|2625.4|2628.1|2624.1|1
1648136780000|2022-03-24 15:46:20|2628.3|2624.3|2628.9|2624.9|2628.9|2624.9|2628.3|2624.3|0
1648136790000|2022-03-24 15:46:30|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|4
1648136800000|2022-03-24 15:46:40|2626|2622|2623.9|2619.9|2626|2622|2623.9|2619.9|8
1648136810000|2022-03-24 15:46:50|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|7
1648136820000|2022-03-24 15:47:00|2625.1|2621.1|2625.8|2621.8|2626|2622|2623.9|2619.9|15
1648136830000|2022-03-24 15:47:10|2625.5|2621.5|2625.5|2621.5|2626|2622|2625.3|2621.3|15
1648136840000|2022-03-24 15:47:20|2625.3|2621.3|2625.1|2621.1|2625.5|2621.5|2625|2621|3
1648136850000|2022-03-24 15:47:30|2624.3|2620.3|2624.1|2620.1|2624.3|2620.3|2624.1|2620.1|1
1648136860000|2022-03-24 15:47:40|||||||||4
1648136870000|2022-03-24 15:47:50|2623.9|2619.9|2623.8|2619.8|2623.9|2619.9|2623.6|2619.6|1
1648136880000|2022-03-24 15:48:00|2624.1|2620.1|2624.6|2620.6|2625.6|2621.6|2623.9|2619.9|35
1648136900000|2022-03-24 15:48:20|||||||||3
1648136920000|2022-03-24 15:48:40|||||||||2
1648136930000|2022-03-24 15:48:50|2625.2|2621.2|2625.6|2621.6|2625.6|2621.6|2625.2|2621.2|5
1648136940000|2022-03-24 15:49:00|2626.6|2622.6|2626.9|2622.9|2627.1|2623.1|2626.6|2622.6|11
1648136950000|2022-03-24 15:49:10|2626.6|2622.6|2624.6|2620.6|2626.6|2622.6|2624.6|2620.6|8
1648136960000|2022-03-24 15:49:20|2624.3|2620.3|2626.1|2622.1|2626.3|2622.3|2624.3|2620.3|7
1648136970000|2022-03-24 15:49:30|2626.3|2622.3|2626.1|2622.1|2626.3|2622.3|2626.1|2622.1|0
1648136980000|2022-03-24 15:49:40|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|3
1648136990000|2022-03-24 15:49:50|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|1
1648137000000|2022-03-24 15:50:00|2625.9|2621.9|2625.4|2621.4|2625.9|2621.9|2625.4|2621.4|5
1648137010000|2022-03-24 15:50:10|2625.2|2621.2|2624.3|2620.3|2625.2|2621.2|2623.3|2619.3|10
1648137020000|2022-03-24 15:50:20|2624.9|2620.9|2626.1|2622.1|2626.1|2622.1|2624.9|2620.9|8
1648137060000|2022-03-24 15:51:00|2626.3|2622.3|2628.3|2624.3|2628.3|2624.3|2626.3|2622.3|3
1648137070000|2022-03-24 15:51:10|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|0
1648137080000|2022-03-24 15:51:20|||||||||1
1648137090000|2022-03-24 15:51:30|2628.8|2624.8|2628.6|2624.6|2628.8|2624.8|2628.6|2624.6|3
1648137130000|2022-03-24 15:52:10|2627.1|2623.1|2626.9|2622.9|2627.1|2623.1|2626.9|2622.9|4
1648137140000|2022-03-24 15:52:20|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2
1648137160000|2022-03-24 15:52:40|2626.4|2622.4|2626.1|2622.1|2626.4|2622.4|2626.1|2622.1|0
1648137180000|2022-03-24 15:53:00|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|1
1648137190000|2022-03-24 15:53:10|2625.9|2621.9|2626.1|2622.1|2626.1|2622.1|2625.9|2621.9|3
1648137220000|2022-03-24 15:53:40|2626.3|2622.3|2626.3|2622.3|2626.6|2622.6|2626.3|2622.3|3
1648137230000|2022-03-24 15:53:50|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|1
1648137240000|2022-03-24 15:54:00|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|0
1648137270000|2022-03-24 15:54:30|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|1
1648137280000|2022-03-24 15:54:40|2626.6|2622.6|2624.6|2620.6|2626.6|2622.6|2624.6|2620.6|3
1648137290000|2022-03-24 15:54:50|2625.6|2621.6|2624.9|2620.9|2625.6|2621.6|2624.4|2620.4|8
1648137300000|2022-03-24 15:55:00|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|7
1648137330000|2022-03-24 15:55:30|2625.3|2621.3|2625.7|2621.7|2625.7|2621.7|2625.3|2621.3|0
1648137340000|2022-03-24 15:55:40|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|0
1648137350000|2022-03-24 15:55:50|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|2
1648137370000|2022-03-24 15:56:10|2623.9|2619.9|2624.1|2620.1|2624.9|2620.9|2623.9|2619.9|6
1648137380000|2022-03-24 15:56:20|2624.6|2620.6|2624.9|2620.9|2624.9|2620.9|2624.6|2620.6|1
1648137390000|2022-03-24 15:56:30|2624.3|2620.3|2623.4|2619.4|2624.3|2620.3|2623.4|2619.4|7
1648137400000|2022-03-24 15:56:40|2622.9|2618.9|2623.1|2619.1|2623.7|2619.7|2622.9|2618.9|3
1648137430000|2022-03-24 15:57:10|2622.9|2618.9|2623.9|2619.9|2623.9|2619.9|2622.9|2618.9|6
1648137440000|2022-03-24 15:57:20|||||||||3
1648137450000|2022-03-24 15:57:30|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|3
1648137460000|2022-03-24 15:57:40|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.6|2618.6|1
1648137470000|2022-03-24 15:57:50|2623.9|2619.9|2623.9|2619.9|2624.9|2620.9|2623.9|2619.9|7
1648137480000|2022-03-24 15:58:00|||||||||1
1648137490000|2022-03-24 15:58:10|2623.6|2619.6|2623.9|2619.9|2623.9|2619.9|2623.6|2619.6|2
1648137510000|2022-03-24 15:58:30|||||||||3
1648137520000|2022-03-24 15:58:40|2624.5|2620.5|2623.9|2619.9|2624.5|2620.5|2623.9|2619.9|5
1648137530000|2022-03-24 15:58:50|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|0
1648137540000|2022-03-24 15:59:00|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|0
1648137550000|2022-03-24 15:59:10|2624.5|2620.5|2624.9|2620.9|2624.9|2620.9|2624.5|2620.5|3
1648137570000|2022-03-24 15:59:30|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|0
1648137580000|2022-03-24 15:59:40|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|0
1648137590000|2022-03-24 15:59:50|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|6
1648137600000|2022-03-24 16:00:00|||||||||1
1648137610000|2022-03-24 16:00:10|2622.9|2618.9|2623.7|2619.7|2623.7|2619.7|2622.9|2618.9|2
1648137630000|2022-03-24 16:00:30|2623.1|2619.1|2623.9|2619.9|2623.9|2619.9|2623.1|2619.1|5
1648137640000|2022-03-24 16:00:40|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|1
1648137660000|2022-03-24 16:01:00|2625.2|2621.2|2624.7|2620.7|2625.2|2621.2|2624.7|2620.7|2
1648137670000|2022-03-24 16:01:10|2624.9|2620.9|2624.7|2620.7|2624.9|2620.9|2624.7|2620.7|0
1648137720000|2022-03-24 16:02:00|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|6
1648137740000|2022-03-24 16:02:20|2623.9|2619.9|2623.6|2619.6|2623.9|2619.9|2623.6|2619.6|3
1648137750000|2022-03-24 16:02:30|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2
1648137760000|2022-03-24 16:02:40|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2623.4|2619.4|0
1648137770000|2022-03-24 16:02:50|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|0
1648137780000|2022-03-24 16:03:00|2622.6|2618.6|2622.4|2618.4|2622.6|2618.6|2622.4|2618.4|3
1648137790000|2022-03-24 16:03:10|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|0
1648137810000|2022-03-24 16:03:30|2621.9|2617.9|2622.1|2618.1|2622.3|2618.3|2621.9|2617.9|3
1648137820000|2022-03-24 16:03:40|2622.3|2618.3|2622.9|2618.9|2622.9|2618.9|2622.1|2618.1|1
1648137840000|2022-03-24 16:04:00|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|0
1648137850000|2022-03-24 16:04:10|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|0
1648137860000|2022-03-24 16:04:20|2622.6|2618.6|2621.9|2617.9|2622.6|2618.6|2621.9|2617.9|3
1648137890000|2022-03-24 16:04:50|2621.3|2617.3|2620.1|2616.1|2621.3|2617.3|2620.1|2616.1|2
1648137910000|2022-03-24 16:05:10|2619.9|2615.9|2619.9|2615.9|2620.1|2616.1|2619.6|2615.6|2
1648137920000|2022-03-24 16:05:20|2620.1|2616.1|2619.9|2615.9|2620.1|2616.1|2619.9|2615.9|1
1648137930000|2022-03-24 16:05:30|2619.7|2615.7|2620.1|2616.1|2620.1|2616.1|2619.1|2615.1|5
1648137950000|2022-03-24 16:05:50|||||||||1
1648137960000|2022-03-24 16:06:00|2619.9|2615.9|2619.1|2615.1|2619.9|2615.9|2619.1|2615.1|3
1648137970000|2022-03-24 16:06:10|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|0
1648137980000|2022-03-24 16:06:20|2618.7|2614.7|2618.1|2614.1|2618.7|2614.7|2618.1|2614.1|0
1648137990000|2022-03-24 16:06:30|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|0
1648138000000|2022-03-24 16:06:40|2618.5|2614.5|2618.9|2614.9|2619.1|2615.1|2618.5|2614.5|12
1648138010000|2022-03-24 16:06:50|2618.1|2614.1|2618.3|2614.3|2618.3|2614.3|2618.1|2614.1|5
1648138020000|2022-03-24 16:07:00|2618.6|2614.6|2619.1|2615.1|2619.3|2615.3|2618.6|2614.6|4
1648138030000|2022-03-24 16:07:10|2619.3|2615.3|2620.1|2616.1|2620.6|2616.6|2619.3|2615.3|8
1648138040000|2022-03-24 16:07:20|||||||||3
1648138070000|2022-03-24 16:07:50|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|0
1648138090000|2022-03-24 16:08:10|2621.2|2617.2|2621.3|2617.3|2622.1|2618.1|2621.2|2617.2|5
1648138110000|2022-03-24 16:08:30|2621.9|2617.9|2621.4|2617.4|2621.9|2617.9|2621.4|2617.4|2
1648138120000|2022-03-24 16:08:40|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|1
1648138140000|2022-03-24 16:09:00|2621.5|2617.5|2622.1|2618.1|2622.1|2618.1|2621.5|2617.5|3
1648138180000|2022-03-24 16:09:40|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|0
1648138190000|2022-03-24 16:09:50|2621.3|2617.3|2623.1|2619.1|2623.1|2619.1|2621.3|2617.3|4
1648138200000|2022-03-24 16:10:00|2622.3|2618.3|2623.1|2619.1|2623.1|2619.1|2622.3|2618.3|2
1648138240000|2022-03-24 16:10:40|2622.5|2618.5|2621.1|2617.1|2622.5|2618.5|2621.1|2617.1|11
1648138250000|2022-03-24 16:10:50|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|1
1648138260000|2022-03-24 16:11:00|2620.6|2616.6|2620.1|2616.1|2620.6|2616.6|2620.1|2616.1|1
1648138300000|2022-03-24 16:11:40|2619.9|2615.9|2619.1|2615.1|2619.9|2615.9|2618.1|2614.1|16
1648138320000|2022-03-24 16:12:00|2618.9|2614.9|2619.3|2615.3|2619.3|2615.3|2618.9|2614.9|5
1648138350000|2022-03-24 16:12:30|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|1
1648138380000|2022-03-24 16:13:00|2619.3|2615.3|2622.1|2618.1|2622.1|2618.1|2619.3|2615.3|25
1648138390000|2022-03-24 16:13:10|2622.5|2618.5|2622.5|2618.5|2623.3|2619.3|2622.3|2618.3|3
1648138400000|2022-03-24 16:13:20|2623.1|2619.1|2622.1|2618.1|2623.1|2619.1|2621.1|2617.1|11
1648138410000|2022-03-24 16:13:30|||||||||1
1648138420000|2022-03-24 16:13:40|2622.9|2618.9|2622.3|2618.3|2622.9|2618.9|2622.3|2618.3|0
1648138430000|2022-03-24 16:13:50|2622.9|2618.9|2623.1|2619.1|2623.1|2619.1|2622.9|2618.9|1
1648138440000|2022-03-24 16:14:00|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|0
1648138470000|2022-03-24 16:14:30|2623.3|2619.3|2623.1|2619.1|2623.3|2619.3|2623.1|2619.1|2
1648138490000|2022-03-24 16:14:50|||||||||1
1648138560000|2022-03-24 16:16:00|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|0
1648138590000|2022-03-24 16:16:30|2622.6|2618.6|2621.9|2617.9|2622.6|2618.6|2621.9|2617.9|3
1648138600000|2022-03-24 16:16:40|2621.7|2617.7|2621.1|2617.1|2621.7|2617.7|2621.1|2617.1|1
1648138620000|2022-03-24 16:17:00|2621.4|2617.4|2620.9|2616.9|2621.4|2617.4|2620.9|2616.9|0
1648138640000|2022-03-24 16:17:20|2621.5|2617.5|2622.3|2618.3|2622.3|2618.3|2621.5|2617.5|6
1648138650000|2022-03-24 16:17:30|||||||||2
1648138660000|2022-03-24 16:17:40|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|0
1648138670000|2022-03-24 16:17:50|2622.6|2618.6|2622.1|2618.1|2622.6|2618.6|2622.1|2618.1|2
1648138710000|2022-03-24 16:18:30|2621.9|2617.9|2622.9|2618.9|2622.9|2618.9|2621.9|2617.9|1
1648138720000|2022-03-24 16:18:40|2622.1|2618.1|2622.9|2618.9|2622.9|2618.9|2621.9|2617.9|2
1648138750000|2022-03-24 16:19:10|2623.3|2619.3|2623.9|2619.9|2623.9|2619.9|2623.3|2619.3|1
1648138760000|2022-03-24 16:19:20|2623.3|2619.3|2623.1|2619.1|2623.3|2619.3|2623.1|2619.1|2
1648138770000|2022-03-24 16:19:30|2622.9|2618.9|2622.4|2618.4|2623.7|2619.7|2622.4|2618.4|5
1648138780000|2022-03-24 16:19:40|2622.7|2618.7|2622.7|2618.7|2623.1|2619.1|2622.7|2618.7|10
1648138790000|2022-03-24 16:19:50|||||||||1
1648138820000|2022-03-24 16:20:20|2621.9|2617.9|2622.9|2618.9|2622.9|2618.9|2621.4|2617.4|10
1648138840000|2022-03-24 16:20:40|2622.7|2618.7|2622.1|2618.1|2622.7|2618.7|2622.1|2618.1|1
1648138850000|2022-03-24 16:20:50|2621.7|2617.7|2622.4|2618.4|2622.9|2618.9|2621.7|2617.7|6
1648138860000|2022-03-24 16:21:00|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2621.9|2617.9|2
1648138890000|2022-03-24 16:21:30|2621.7|2617.7|2622.1|2618.1|2622.9|2618.9|2621.7|2617.7|10
1648138900000|2022-03-24 16:21:40|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|0
1648138920000|2022-03-24 16:22:00|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|0
1648138940000|2022-03-24 16:22:20|2623.9|2619.9|2624.9|2620.9|2624.9|2620.9|2623.9|2619.9|6
1648138950000|2022-03-24 16:22:30|2625.9|2621.9|2626.4|2622.4|2626.9|2622.9|2625.9|2621.9|6
1648138960000|2022-03-24 16:22:40|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|1
1648138970000|2022-03-24 16:22:50|2625.9|2621.9|2626.1|2622.1|2626.6|2622.6|2625.9|2621.9|3
1648138980000|2022-03-24 16:23:00|2625.9|2621.9|2626.1|2622.1|2626.1|2622.1|2625.9|2621.9|6
1648139010000|2022-03-24 16:23:30|2624.9|2620.9|2625.9|2621.9|2625.9|2621.9|2624.6|2620.6|12
1648139020000|2022-03-24 16:23:40|||||||||1
1648139030000|2022-03-24 16:23:50|2626.9|2622.9|2625.9|2621.9|2626.9|2622.9|2625.9|2621.9|3
1648139060000|2022-03-24 16:24:20|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|4
1648139070000|2022-03-24 16:24:30|2624.6|2620.6|2625.1|2621.1|2625.1|2621.1|2624.6|2620.6|3
1648139080000|2022-03-24 16:24:40|||||||||1
1648139090000|2022-03-24 16:24:50|2624.9|2620.9|2625.1|2621.1|2625.1|2621.1|2624.9|2620.9|2
1648139110000|2022-03-24 16:25:10|2624.8|2620.8|2624.7|2620.7|2624.8|2620.8|2624.4|2620.4|5
1648139120000|2022-03-24 16:25:20|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|6
1648139130000|2022-03-24 16:25:30|2623.7|2619.7|2624.1|2620.1|2624.6|2620.6|2623.7|2619.7|3
1648139140000|2022-03-24 16:25:40|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|5
1648139150000|2022-03-24 16:25:50|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|9
1648139160000|2022-03-24 16:26:00|2622.9|2618.9|2622.7|2618.7|2622.9|2618.9|2622.7|2618.7|2
1648139170000|2022-03-24 16:26:10|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|2620.7|2616.7|15
1648139270000|2022-03-24 16:27:50|||||||||1
1648139280000|2022-03-24 16:28:00|||||||||1
1648139290000|2022-03-24 16:28:10|2621|2617|2620.7|2616.7|2621|2617|2620.7|2616.7|3
1648139320000|2022-03-24 16:28:40|2620.9|2616.9|2620.7|2616.7|2621.9|2617.9|2620.7|2616.7|6
1648139360000|2022-03-24 16:29:20|2620.5|2616.5|2618.9|2614.9|2620.5|2616.5|2618.9|2614.9|5
1648139370000|2022-03-24 16:29:30|2619.7|2615.7|2618.9|2614.9|2619.7|2615.7|2618.7|2614.7|6
1648139380000|2022-03-24 16:29:40|2618.7|2614.7|2620.7|2616.7|2620.7|2616.7|2618.7|2614.7|22
1648139390000|2022-03-24 16:29:50|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|3
1648139400000|2022-03-24 16:30:00|2618.9|2614.9|2619.7|2615.7|2619.7|2615.7|2618.9|2614.9|2
1648139410000|2022-03-24 16:30:10|2619|2615|2619.9|2615.9|2619.9|2615.9|2618.9|2614.9|7
1648139420000|2022-03-24 16:30:20|2620.7|2616.7|2620.7|2616.7|2620.9|2616.9|2620.2|2616.2|2
1648139430000|2022-03-24 16:30:30|2620.5|2616.5|2619.7|2615.7|2620.5|2616.5|2619.7|2615.7|1
1648139450000|2022-03-24 16:30:50|2619.3|2615.3|2618.9|2614.9|2619.3|2615.3|2618.7|2614.7|4
1648139460000|2022-03-24 16:31:00|2619.4|2615.4|2618.2|2614.2|2619.4|2615.4|2617.7|2613.7|6
1648139470000|2022-03-24 16:31:10|2618.5|2614.5|2617.7|2613.7|2618.5|2614.5|2617.2|2613.2|12
1648139480000|2022-03-24 16:31:20|2618.2|2614.2|2618.4|2614.4|2618.4|2614.4|2618.2|2614.2|1
1648139490000|2022-03-24 16:31:30|2618|2614|2617.2|2613.2|2618|2614|2617.2|2613.2|10
1648139500000|2022-03-24 16:31:40|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|25
1648139510000|2022-03-24 16:31:50|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|3
1648139520000|2022-03-24 16:32:00|2617.7|2613.7|2617.7|2613.7|2617.9|2613.9|2617.7|2613.7|0
1648139540000|2022-03-24 16:32:20|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|1
1648139550000|2022-03-24 16:32:30|2616.8|2612.8|2617.7|2613.7|2617.7|2613.7|2616.8|2612.8|7
1648139570000|2022-03-24 16:32:50|2617.2|2613.2|2617.7|2613.7|2617.7|2613.7|2617.2|2613.2|1
1648139580000|2022-03-24 16:33:00|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|0
1648139590000|2022-03-24 16:33:10|2616.6|2612.6|2616.9|2612.9|2616.9|2612.9|2615.9|2611.9|8
1648139600000|2022-03-24 16:33:20|2617.1|2613.1|2616.9|2612.9|2617.4|2613.4|2616.9|2612.9|2
1648139610000|2022-03-24 16:33:30|2616.7|2612.7|2617.1|2613.1|2617.1|2613.1|2616.7|2612.7|3
1648139630000|2022-03-24 16:33:50|2616.9|2612.9|2616.9|2612.9|2617.1|2613.1|2616.9|2612.9|0
1648139640000|2022-03-24 16:34:00|||||||||1
1648139650000|2022-03-24 16:34:10|2616.6|2612.6|2616.7|2612.7|2616.9|2612.9|2616.2|2612.2|6
1648139670000|2022-03-24 16:34:30|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2615.9|2611.9|1
1648139680000|2022-03-24 16:34:40|2616.7|2612.7|2616.4|2612.4|2616.9|2612.9|2616.4|2612.4|4
1648139690000|2022-03-24 16:34:50|2615.9|2611.9|2616.1|2612.1|2616.1|2612.1|2615.9|2611.9|1
1648139700000|2022-03-24 16:35:00|2616.4|2612.4|2615.9|2611.9|2616.4|2612.4|2615.9|2611.9|2
1648139710000|2022-03-24 16:35:10|2616.2|2612.2|2616.9|2612.9|2616.9|2612.9|2616.2|2612.2|9
1648139720000|2022-03-24 16:35:20|2616.3|2612.3|2616.6|2612.6|2616.6|2612.6|2616.1|2612.1|6
1648139730000|2022-03-24 16:35:30|2616.9|2612.9|2619.1|2615.1|2619.9|2615.9|2616.9|2612.9|12
1648139740000|2022-03-24 16:35:40|2618.9|2614.9|2619.9|2615.9|2619.9|2615.9|2618.9|2614.9|2
1648139750000|2022-03-24 16:35:50|||||||||1
1648139760000|2022-03-24 16:36:00|2620.1|2616.1|2619.2|2615.2|2620.1|2616.1|2619.2|2615.2|5
1648139770000|2022-03-24 16:36:10|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|0
1648139790000|2022-03-24 16:36:30|2618.4|2614.4|2618.9|2614.9|2618.9|2614.9|2618.4|2614.4|1
1648139800000|2022-03-24 16:36:40|2619.7|2615.7|2618.7|2614.7|2619.7|2615.7|2618.7|2614.7|10
1648139810000|2022-03-24 16:36:50|2619.1|2615.1|2618.9|2614.9|2619.1|2615.1|2618.9|2614.9|3
1648139820000|2022-03-24 16:37:00|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|1
1648139830000|2022-03-24 16:37:10|2618.5|2614.5|2619.7|2615.7|2619.7|2615.7|2618.5|2614.5|2
1648139840000|2022-03-24 16:37:20|2620.2|2616.2|2619.9|2615.9|2620.4|2616.4|2619.9|2615.9|2
1648139870000|2022-03-24 16:37:50|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|2618.2|2614.2|8
1648139900000|2022-03-24 16:38:20|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|5
1648139910000|2022-03-24 16:38:30|2619.2|2615.2|2619.4|2615.4|2619.4|2615.4|2619.2|2615.2|2
1648139920000|2022-03-24 16:38:40|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|0
1648139940000|2022-03-24 16:39:00|2619.9|2615.9|2619.9|2615.9|2619.9|2615.9|2619.9|2615.9|0
1648139950000|2022-03-24 16:39:10|2620.1|2616.1|2619.9|2615.9|2620.1|2616.1|2619.9|2615.9|4
1648139960000|2022-03-24 16:39:20|||||||||1
1648140000000|2022-03-24 16:40:00|2619.6|2615.6|2619.7|2615.7|2619.7|2615.7|2619.2|2615.2|2
1648140010000|2022-03-24 16:40:10|2619.4|2615.4|2619.2|2615.2|2619.4|2615.4|2619.2|2615.2|4
1648140020000|2022-03-24 16:40:20|2619.4|2615.4|2620.1|2616.1|2620.1|2616.1|2619.4|2615.4|5
1648140030000|2022-03-24 16:40:30|2620.7|2616.7|2622.4|2618.4|2622.7|2618.7|2620.7|2616.7|8
1648140040000|2022-03-24 16:40:40|2622.2|2618.2|2622.4|2618.4|2622.4|2618.4|2622.2|2618.2|2
1648140050000|2022-03-24 16:40:50|2622.2|2618.2|2620.7|2616.7|2622.2|2618.2|2620.7|2616.7|1
1648140060000|2022-03-24 16:41:00|2620.9|2616.9|2620.9|2616.9|2621.4|2617.4|2620.9|2616.9|4
1648140070000|2022-03-24 16:41:10|||||||||1
1648140110000|2022-03-24 16:41:50|||||||||1
1648140140000|2022-03-24 16:42:20|||||||||10
1648140150000|2022-03-24 16:42:30|||||||||1
1648140160000|2022-03-24 16:42:40|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.3|2617.3|32
1648140170000|2022-03-24 16:42:50|2621.3|2617.3|2621.6|2617.6|2621.9|2617.9|2621.3|2617.3|4
1648140180000|2022-03-24 16:43:00|2620.9|2616.9|2619.2|2615.2|2620.9|2616.9|2619.2|2615.2|10
1648140190000|2022-03-24 16:43:10|2619.4|2615.4|2619.7|2615.7|2619.7|2615.7|2619.4|2615.4|9
1648140200000|2022-03-24 16:43:20|2619.5|2615.5|2618.2|2614.2|2619.5|2615.5|2618.2|2614.2|36
1648140210000|2022-03-24 16:43:30|2617.9|2613.9|2617.2|2613.2|2617.9|2613.9|2617.2|2613.2|18
1648140220000|2022-03-24 16:43:40|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|3
1648140230000|2022-03-24 16:43:50|||||||||1
1648140240000|2022-03-24 16:44:00|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|7
1648140250000|2022-03-24 16:44:10|||||||||1
1648140270000|2022-03-24 16:44:30|2616.5|2612.5|2617.4|2613.4|2617.4|2613.4|2616.5|2612.5|3
1648140280000|2022-03-24 16:44:40|2617.7|2613.7|2618.3|2614.3|2618.3|2614.3|2617.4|2613.4|5
1648140290000|2022-03-24 16:44:50|2619.4|2615.4|2619.4|2615.4|2620.7|2616.7|2619.4|2615.4|3
1648140300000|2022-03-24 16:45:00|2619.7|2615.7|2617.4|2613.4|2619.7|2615.7|2616.9|2612.9|22
1648140310000|2022-03-24 16:45:10|2617.7|2613.7|2617.4|2613.4|2617.7|2613.7|2617.4|2613.4|1
1648140330000|2022-03-24 16:45:30|2617.7|2613.7|2617.9|2613.9|2617.9|2613.9|2617.7|2613.7|0
1648140340000|2022-03-24 16:45:40|2617.7|2613.7|2617.1|2613.1|2617.7|2613.7|2617.1|2613.1|6
1648140350000|2022-03-24 16:45:50|2617.9|2613.9|2618.2|2614.2|2618.2|2614.2|2617.9|2613.9|2
1648140360000|2022-03-24 16:46:00|2617.9|2613.9|2616.4|2612.4|2617.9|2613.9|2616.2|2612.2|6
1648140370000|2022-03-24 16:46:10|2615.6|2611.6|2614.1|2610.1|2615.9|2611.9|2614.1|2610.1|7
1648140380000|2022-03-24 16:46:20|2614.4|2610.4|2613.9|2609.9|2614.9|2610.9|2613.9|2609.9|2
1648140390000|2022-03-24 16:46:30|2613.6|2609.6|2615.1|2611.1|2615.1|2611.1|2613.6|2609.6|9
1648140400000|2022-03-24 16:46:40|2614.6|2610.6|2615.1|2611.1|2615.1|2611.1|2614.6|2610.6|2
1648140410000|2022-03-24 16:46:50|2614.9|2610.9|2615.1|2611.1|2615.1|2611.1|2614.9|2610.9|2
1648140420000|2022-03-24 16:47:00|2614.9|2610.9|2615.1|2611.1|2615.1|2611.1|2614.1|2610.1|5
1648140430000|2022-03-24 16:47:10|2614.6|2610.6|2615.1|2611.1|2615.1|2611.1|2614.6|2610.6|1
1648140440000|2022-03-24 16:47:20|2614.9|2610.9|2613.1|2609.1|2614.9|2610.9|2612.4|2608.4|19
1648140450000|2022-03-24 16:47:30|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|2
1648140460000|2022-03-24 16:47:40|2613.7|2609.7|2613.7|2609.7|2613.9|2609.9|2613.7|2609.7|2
1648140470000|2022-03-24 16:47:50|2613.9|2609.9|2616.1|2612.1|2616.1|2612.1|2613.9|2609.9|8
1648140480000|2022-03-24 16:48:00|2615.5|2611.5|2614.6|2610.6|2615.5|2611.5|2612.6|2608.6|57
1648140490000|2022-03-24 16:48:10|2614.9|2610.9|2613.7|2609.7|2615.2|2611.2|2613.2|2609.2|55
1648140500000|2022-03-24 16:48:20|2613.9|2609.9|2614.2|2610.2|2615.2|2611.2|2613.9|2609.9|64
1648140510000|2022-03-24 16:48:30|2613.6|2609.6|2610.9|2606.9|2613.6|2609.6|2610.9|2606.9|78
1648140520000|2022-03-24 16:48:40|2611.2|2607.2|2612|2608|2612.5|2608.5|2610.9|2606.9|62
1648140530000|2022-03-24 16:48:50|2612.8|2608.8|2611.2|2607.2|2612.8|2608.8|2611.2|2607.2|57
1648140540000|2022-03-24 16:49:00|2611.5|2607.5|2612.2|2608.2|2612.2|2608.2|2611.2|2607.2|99
1648140550000|2022-03-24 16:49:10|2612.5|2608.5|2612.2|2608.2|2612.5|2608.5|2612.2|2608.2|53
1648140560000|2022-03-24 16:49:20|2611.8|2607.8|2611.2|2607.2|2611.8|2607.8|2611.2|2607.2|67
1648140570000|2022-03-24 16:49:30|2610.2|2606.2|2601.3|2597.3|2610.2|2606.2|2593.8|2589.8|286
1648140580000|2022-03-24 16:49:40|2601.1|2597.1|2600.3|2596.3|2601.8|2597.8|2598.4|2594.4|102
1648140590000|2022-03-24 16:49:50|2600.8|2596.8|2603.1|2599.1|2603.1|2599.1|2600.8|2596.8|84
1648140600000|2022-03-24 16:50:00|2603.3|2599.3|2606.1|2602.1|2606.1|2602.1|2603|2599|109
1648140610000|2022-03-24 16:50:10|2605.5|2601.5|2604.3|2600.3|2605.5|2601.5|2604.3|2600.3|12
1648140620000|2022-03-24 16:50:20|2604.1|2600.1|2604.1|2600.1|2604.3|2600.3|2603.1|2599.1|9
1648140630000|2022-03-24 16:50:30|2603.8|2599.8|2600.5|2596.5|2603.8|2599.8|2600.5|2596.5|21
1648140640000|2022-03-24 16:50:40|2600.8|2596.8|2601.3|2597.3|2601.6|2597.6|2600.8|2596.8|17
1648140650000|2022-03-24 16:50:50|2603.4|2599.4|2602.9|2598.9|2603.4|2599.4|2602.9|2598.9|12
1648140660000|2022-03-24 16:51:00|2603.3|2599.3|2603.1|2599.1|2603.8|2599.8|2603.1|2599.1|18
1648140670000|2022-03-24 16:51:10|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|2
1648140680000|2022-03-24 16:51:20|2603.1|2599.1|2603.9|2599.9|2603.9|2599.9|2603.1|2599.1|7
1648140690000|2022-03-24 16:51:30|2603.1|2599.1|2603.3|2599.3|2603.6|2599.6|2603.1|2599.1|7
1648140700000|2022-03-24 16:51:40|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|1
1648140710000|2022-03-24 16:51:50|2603.4|2599.4|2603.6|2599.6|2603.6|2599.6|2603.4|2599.4|2
1648140720000|2022-03-24 16:52:00|2603.8|2599.8|2604.1|2600.1|2604.1|2600.1|2603.8|2599.8|3
1648140730000|2022-03-24 16:52:10|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|16
1648140740000|2022-03-24 16:52:20|2602.5|2598.5|2602.9|2598.9|2603.1|2599.1|2602.3|2598.3|3
1648140750000|2022-03-24 16:52:30|2602.4|2598.4|2600.9|2596.9|2602.4|2598.4|2600.9|2596.9|13
1648140760000|2022-03-24 16:52:40|2601.1|2597.1|2600.9|2596.9|2601.4|2597.4|2600.9|2596.9|4
1648140770000|2022-03-24 16:52:50|2600.4|2596.4|2599.1|2595.1|2600.4|2596.4|2599.1|2595.1|19
1648140780000|2022-03-24 16:53:00|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|2598.4|2594.4|9
1648140790000|2022-03-24 16:53:10|2599.4|2595.4|2598.4|2594.4|2599.4|2595.4|2598.4|2594.4|18
1648140800000|2022-03-24 16:53:20|2598.8|2594.8|2598.4|2594.4|2598.8|2594.8|2598.4|2594.4|4
1648140810000|2022-03-24 16:53:30|2598.8|2594.8|2598.9|2594.9|2600.1|2596.1|2598.8|2594.8|25
1648140820000|2022-03-24 16:53:40|2599.1|2595.1|2598.4|2594.4|2599.1|2595.1|2598.4|2594.4|7
1648140830000|2022-03-24 16:53:50|2598.8|2594.8|2598.5|2594.5|2599.5|2595.5|2598.5|2594.5|13
1648140840000|2022-03-24 16:54:00|2598.6|2594.6|2598.5|2594.5|2599|2595|2598.5|2594.5|10
1648140850000|2022-03-24 16:54:10|||||||||115
1648140860000|2022-03-24 16:54:20|2599|2595|2599.8|2595.8|2600|2596|2599|2595|47
1648140870000|2022-03-24 16:54:30|2599.5|2595.5|2599|2595|2600.5|2596.5|2599|2595|35
1648140880000|2022-03-24 16:54:40|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|90
1648140890000|2022-03-24 16:54:50|2599|2595|2598.8|2594.8|2599|2595|2598.8|2594.8|11
1648140900000|2022-03-24 16:55:00|2598.5|2594.5|2598.1|2594.1|2598.5|2594.5|2598.1|2594.1|5
1648140910000|2022-03-24 16:55:10|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|30
1648140920000|2022-03-24 16:55:20|2598.3|2594.3|2599.1|2595.1|2599.1|2595.1|2598.3|2594.3|1
1648140930000|2022-03-24 16:55:30|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|5
1648140940000|2022-03-24 16:55:40|2598.1|2594.1|2598.8|2594.8|2598.8|2594.8|2598.1|2594.1|9
1648140950000|2022-03-24 16:55:50|2599.4|2595.4|2599.8|2595.8|2599.8|2595.8|2599.4|2595.4|2
1648140960000|2022-03-24 16:56:00|2599.4|2595.4|2599.8|2595.8|2599.8|2595.8|2599|2595|3
1648140970000|2022-03-24 16:56:10|2599.6|2595.6|2599.8|2595.8|2599.8|2595.8|2599.6|2595.6|63
1648140980000|2022-03-24 16:56:20|2599.4|2595.4|2599.8|2595.8|2599.8|2595.8|2599.4|2595.4|11
1648141010000|2022-03-24 16:56:50|2599.3|2595.3|2599.3|2595.3|2599.3|2595.3|2599.3|2595.3|4
1648141050000|2022-03-24 16:57:30|2599.6|2595.6|2598.1|2594.1|2599.6|2595.6|2598.1|2594.1|1
1648141060000|2022-03-24 16:57:40|2598.5|2594.5|2598.8|2594.8|2598.8|2594.8|2598.5|2594.5|19
1648141070000|2022-03-24 16:57:50|2599.3|2595.3|2599.6|2595.6|2599.6|2595.6|2599.3|2595.3|0
1648141080000|2022-03-24 16:58:00|||||||||1
1648141090000|2022-03-24 16:58:10|2599.9|2595.9|2600.1|2596.1|2600.1|2596.1|2599.9|2595.9|13
1648141100000|2022-03-24 16:58:20|||||||||1
1648141110000|2022-03-24 16:58:30|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|2599.6|2595.6|3
1648141130000|2022-03-24 16:58:50|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|8
1648141140000|2022-03-24 16:59:00|||||||||1
1648141150000|2022-03-24 16:59:10|2599.5|2595.5|2599.3|2595.3|2599.5|2595.5|2599.3|2595.3|3
1648141180000|2022-03-24 16:59:40|||||||||1
1648141190000|2022-03-24 16:59:50|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|2598.3|2594.3|8
1648141200000|2022-03-24 17:00:00|2599|2595|2598.1|2594.1|2599.2|2595.2|2598.1|2594.1|44
1648141210000|2022-03-24 17:00:10|||||||||7
1648141220000|2022-03-24 17:00:20|2597.1|2593.1|2596|2592|2597.1|2593.1|2596|2592|12
1648141230000|2022-03-24 17:00:30|2596.3|2592.3|2596.8|2592.8|2597.1|2593.1|2596.3|2592.3|2
1648141240000|2022-03-24 17:00:40|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|1
1648141250000|2022-03-24 17:00:50|2595.5|2591.5|2595.8|2591.8|2595.8|2591.8|2595.5|2591.5|10
1648141260000|2022-03-24 17:01:00|||||||||1
1648141270000|2022-03-24 17:01:10|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2
1648141280000|2022-03-24 17:01:20|2595.1|2591.1|2594.3|2590.3|2595.1|2591.1|2594.3|2590.3|4
1648141310000|2022-03-24 17:01:50|||||||||2
1648141340000|2022-03-24 17:02:20|2594.1|2590.1|2592.8|2588.8|2594.1|2590.1|2592.8|2588.8|28
1648141350000|2022-03-24 17:02:30|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|20
1648141360000|2022-03-24 17:02:40|||||||||1
1648141370000|2022-03-24 17:02:50|2594.4|2590.4|2595.1|2591.1|2595.1|2591.1|2594.4|2590.4|9
1648141380000|2022-03-24 17:03:00|2595.7|2591.7|2596.1|2592.1|2596.1|2592.1|2595.7|2591.7|2
1648141390000|2022-03-24 17:03:10|2595.8|2591.8|2595.8|2591.8|2595.8|2591.8|2595.8|2591.8|0
1648141400000|2022-03-24 17:03:20|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|6
1648141430000|2022-03-24 17:03:50|2595.1|2591.1|2595.8|2591.8|2595.8|2591.8|2595.1|2591.1|1
1648141440000|2022-03-24 17:04:00|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|1
1648141450000|2022-03-24 17:04:10|||||||||1
1648141500000|2022-03-24 17:05:00|2595.5|2591.5|2595.6|2591.6|2595.6|2591.6|2595.3|2591.3|4
1648141520000|2022-03-24 17:05:20|||||||||1
1648141540000|2022-03-24 17:05:40|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|8
1648141550000|2022-03-24 17:05:50|||||||||1
1648141650000|2022-03-24 17:07:30|2596.5|2592.5|2595.6|2591.6|2596.5|2592.5|2595.6|2591.6|3
1648141660000|2022-03-24 17:07:40|||||||||4
1648141680000|2022-03-24 17:08:00|2592.1|2588.1|2590.2|2586.2|2592.1|2588.1|2587.2|2583.2|111
1648141690000|2022-03-24 17:08:10|2590.4|2586.4|2593.2|2589.2|2593.4|2589.4|2590.2|2586.2|25
1648141700000|2022-03-24 17:08:20|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2591.9|2587.9|12
1648141710000|2022-03-24 17:08:30|2593|2589|2592.4|2588.4|2593.2|2589.2|2592.4|2588.4|8
1648141720000|2022-03-24 17:08:40|2592.2|2588.2|2591.9|2587.9|2592.2|2588.2|2591.6|2587.6|2
1648141730000|2022-03-24 17:08:50|2592.4|2588.4|2591.9|2587.9|2592.4|2588.4|2591.4|2587.4|4
1648141740000|2022-03-24 17:09:00|2592.2|2588.2|2590.2|2586.2|2592.4|2588.4|2590.2|2586.2|27
1648141750000|2022-03-24 17:09:10|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|1
1648141760000|2022-03-24 17:09:20|2591.4|2587.4|2591.9|2587.9|2591.9|2587.9|2591.2|2587.2|3
1648141770000|2022-03-24 17:09:30|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|0
1648141780000|2022-03-24 17:09:40|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|1
1648141810000|2022-03-24 17:10:10|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|0
1648141830000|2022-03-24 17:10:30|2592.2|2588.2|2593.4|2589.4|2594.7|2590.7|2592.2|2588.2|18
1648141840000|2022-03-24 17:10:40|2592.4|2588.4|2592.2|2588.2|2592.4|2588.4|2592.2|2588.2|6
1648141860000|2022-03-24 17:11:00|2592.4|2588.4|2592.1|2588.1|2592.4|2588.4|2592.1|2588.1|2
1648141870000|2022-03-24 17:11:10|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|0
1648141890000|2022-03-24 17:11:30|2592.8|2588.8|2593.2|2589.2|2593.2|2589.2|2592.8|2588.8|2
1648141900000|2022-03-24 17:11:40|2592.9|2588.9|2592.9|2588.9|2592.9|2588.9|2592.9|2588.9|18
1648141910000|2022-03-24 17:11:50|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|1
1648141950000|2022-03-24 17:12:30|2593|2589|2592.4|2588.4|2593|2589|2592.4|2588.4|0
1648141960000|2022-03-24 17:12:40|||||||||2
1648141970000|2022-03-24 17:12:50|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|2
1648141980000|2022-03-24 17:13:00|2594.2|2590.2|2594.4|2590.4|2594.4|2590.4|2594.2|2590.2|1
1648142000000|2022-03-24 17:13:20|2595.2|2591.2|2594.4|2590.4|2595.2|2591.2|2594.4|2590.4|3
1648142010000|2022-03-24 17:13:30|2594.8|2590.8|2595.1|2591.1|2595.6|2591.6|2594.8|2590.8|29
1648142020000|2022-03-24 17:13:40|2594.8|2590.8|2595.8|2591.8|2595.8|2591.8|2594.8|2590.8|5
1648142030000|2022-03-24 17:13:50|2595|2591|2593.6|2589.6|2595|2591|2593.6|2589.6|6
1648142040000|2022-03-24 17:14:00|||||||||1
1648142060000|2022-03-24 17:14:20|2593.8|2589.8|2593.8|2589.8|2593.8|2589.8|2593.8|2589.8|0
1648142070000|2022-03-24 17:14:30|2593.6|2589.6|2593.6|2589.6|2593.6|2589.6|2593.6|2589.6|1
1648142100000|2022-03-24 17:15:00|2593.8|2589.8|2591.3|2587.3|2593.8|2589.8|2590.8|2586.8|3
1648142110000|2022-03-24 17:15:10|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|0
1648142130000|2022-03-24 17:15:30|2591.4|2587.4|2588.3|2584.3|2591.4|2587.4|2588.3|2584.3|7
1648142140000|2022-03-24 17:15:40|2588|2584|2587.3|2583.3|2588|2584|2587.3|2583.3|5
1648142150000|2022-03-24 17:15:50|2585.6|2581.6|2586.6|2582.6|2586.6|2582.6|2584.8|2580.8|8
1648142160000|2022-03-24 17:16:00|2586.3|2582.3|2584|2580|2586.3|2582.3|2582.6|2578.6|143
1648142170000|2022-03-24 17:16:10|2584.3|2580.3|2584.8|2580.8|2584.8|2580.8|2584.3|2580.3|5
1648142180000|2022-03-24 17:16:20|2585.8|2581.8|2583|2579|2585.8|2581.8|2583|2579|9
1648142190000|2022-03-24 17:16:30|2582.8|2578.8|2584|2580|2584|2580|2582.8|2578.8|10
1648142200000|2022-03-24 17:16:40|2584.8|2580.8|2586.8|2582.8|2586.8|2582.8|2584.8|2580.8|11
1648142210000|2022-03-24 17:16:50|2586|2582|2587|2583|2587|2583|2586|2582|2
1648142220000|2022-03-24 17:17:00|2587.3|2583.3|2586.8|2582.8|2588|2584|2586.8|2582.8|5
1648142230000|2022-03-24 17:17:10|||||||||19
1648142240000|2022-03-24 17:17:20|2587.3|2583.3|2587.3|2583.3|2587.3|2583.3|2587.3|2583.3|57
1648142250000|2022-03-24 17:17:30|2587|2583|2587|2583|2587.3|2583.3|2587|2583|6
1648142260000|2022-03-24 17:17:40|2587.3|2583.3|2587.3|2583.3|2587.3|2583.3|2587.3|2583.3|1
1648142290000|2022-03-24 17:18:10|2588|2584|2588|2584|2588.8|2584.8|2588|2584|21
1648142300000|2022-03-24 17:18:20|2589|2585|2590|2586|2590|2586|2589|2585|27
1648142310000|2022-03-24 17:18:30|2589.6|2585.6|2589.8|2585.8|2589.8|2585.8|2589|2585|3
1648142320000|2022-03-24 17:18:40|2590|2586|2590|2586|2590|2586|2590|2586|0
1648142330000|2022-03-24 17:18:50|||||||||1
1648142350000|2022-03-24 17:19:10|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|18
1648142360000|2022-03-24 17:19:20|2588|2584|2588|2584|2588|2584|2588|2584|2
1648142380000|2022-03-24 17:19:40|2588.8|2584.8|2588.8|2584.8|2588.8|2584.8|2588.8|2584.8|0
1648142390000|2022-03-24 17:19:50|2589|2585|2589|2585|2589|2585|2589|2585|1
1648142400000|2022-03-24 17:20:00|||||||||1
1648142410000|2022-03-24 17:20:10|2590|2586|2589.8|2585.8|2590|2586|2589.8|2585.8|1
1648142420000|2022-03-24 17:20:20|2590|2586|2589.8|2585.8|2590|2586|2589.8|2585.8|2
1648142450000|2022-03-24 17:20:50|||||||||1
1648142460000|2022-03-24 17:21:00|2590|2586|2591.8|2587.8|2591.8|2587.8|2590|2586|9
1648142470000|2022-03-24 17:21:10|||||||||1
1648142480000|2022-03-24 17:21:20|2592|2588|2592|2588|2592|2588|2592|2588|4
1648142490000|2022-03-24 17:21:30|||||||||4
1648142510000|2022-03-24 17:21:50|2593|2589|2592.8|2588.8|2593|2589|2592.8|2588.8|7
1648142520000|2022-03-24 17:22:00|2592.6|2588.6|2592|2588|2592.6|2588.6|2591.8|2587.8|8
1648142530000|2022-03-24 17:22:10|2591|2587|2591.3|2587.3|2591.3|2587.3|2591|2587|6
1648142550000|2022-03-24 17:22:30|2591|2587|2591|2587|2591.2|2587.2|2591|2587|1
1648142610000|2022-03-24 17:23:30|2590.4|2586.4|2589.3|2585.3|2590.4|2586.4|2589|2585|4
1648142620000|2022-03-24 17:23:40|2589|2585|2589|2585|2589|2585|2589|2585|0
1648142630000|2022-03-24 17:23:50|2588.8|2584.8|2587.5|2583.5|2588.8|2584.8|2587.5|2583.5|3
1648142640000|2022-03-24 17:24:00|2587.8|2583.8|2587.8|2583.8|2587.8|2583.8|2587.3|2583.3|2
1648142650000|2022-03-24 17:24:10|2588.4|2584.4|2589|2585|2589|2585|2588.4|2584.4|4
1648142660000|2022-03-24 17:24:20|||||||||1
1648142670000|2022-03-24 17:24:30|||||||||1
1648142680000|2022-03-24 17:24:40|2589.3|2585.3|2589|2585|2589.3|2585.3|2589|2585|1
1648142690000|2022-03-24 17:24:50|||||||||2
1648142720000|2022-03-24 17:25:20|2588.8|2584.8|2589|2585|2589|2585|2588.8|2584.8|1
1648142730000|2022-03-24 17:25:30|2588|2584|2588|2584|2588|2584|2588|2584|3
1648142760000|2022-03-24 17:26:00|2588.5|2584.5|2588|2584|2588.5|2584.5|2587.5|2583.5|3
1648142770000|2022-03-24 17:26:10|2588.2|2584.2|2588.5|2584.5|2588.5|2584.5|2588|2584|1
1648142780000|2022-03-24 17:26:20|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2590|2586|1
1648142790000|2022-03-24 17:26:30|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|1
1648142810000|2022-03-24 17:26:50|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|5
1648142820000|2022-03-24 17:27:00|2591|2587|2591|2587|2591|2587|2591|2587|4
1648142840000|2022-03-24 17:27:20|2591.5|2587.5|2591.5|2587.5|2591.5|2587.5|2591.5|2587.5|3
1648142860000|2022-03-24 17:27:40|||||||||1
1648142880000|2022-03-24 17:28:00|2591.8|2587.8|2592|2588|2592|2588|2591.8|2587.8|2
1648142890000|2022-03-24 17:28:10|||||||||1
1648142910000|2022-03-24 17:28:30|2591.8|2587.8|2590.3|2586.3|2591.8|2587.8|2590.3|2586.3|4
1648142920000|2022-03-24 17:28:40|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|1
1648142930000|2022-03-24 17:28:50|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|1
1648142940000|2022-03-24 17:29:00|2590.6|2586.6|2591.5|2587.5|2591.5|2587.5|2590.3|2586.3|7
1648142950000|2022-03-24 17:29:10|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|29
1648142960000|2022-03-24 17:29:20|2591|2587|2590.6|2586.6|2591|2587|2590.3|2586.3|5
1648142970000|2022-03-24 17:29:30|2590.8|2586.8|2590.8|2586.8|2591.8|2587.8|2590.8|2586.8|6
1648142980000|2022-03-24 17:29:40|2591|2587|2591.8|2587.8|2591.8|2587.8|2591|2587|2
1648142990000|2022-03-24 17:29:50|2592.8|2588.8|2584.8|2580.8|2592.8|2588.8|2584.8|2580.8|72
1648201500000|2022-03-25 09:45:00|2581.5|2577.5|2581|2577|2583|2579|2581|2577|28
1648201510000|2022-03-25 09:45:10|2580.5|2576.5|2576.4|2572.4|2580.5|2576.5|2576|2572|8
1648201520000|2022-03-25 09:45:20|2576.8|2572.8|2574.3|2570.3|2576.8|2572.8|2573.1|2569.1|22
1648201530000|2022-03-25 09:45:30|2574.8|2570.8|2573.5|2569.5|2575|2571|2573.5|2569.5|36
1648201540000|2022-03-25 09:45:40|2572.2|2568.2|2571|2567|2572.2|2568.2|2570.7|2566.7|47
1648201550000|2022-03-25 09:45:50|2571.2|2567.2|2571.5|2567.5|2572|2568|2571.2|2567.2|11
1648201560000|2022-03-25 09:46:00|2571.8|2567.8|2568|2564|2571.8|2567.8|2566|2562|76
1648201570000|2022-03-25 09:46:10|2567.3|2563.3|2566.6|2562.6|2567.3|2563.3|2566.6|2562.6|17
1648201580000|2022-03-25 09:46:20|2566|2562|2567.6|2563.6|2568.3|2564.3|2566|2562|29
1648201590000|2022-03-25 09:46:30|2567.3|2563.3|2567.8|2563.8|2567.8|2563.8|2567.3|2563.3|7
1648201600000|2022-03-25 09:46:40|2567.3|2563.3|2567.8|2563.8|2568.3|2564.3|2567|2563|10
1648201610000|2022-03-25 09:46:50|2568.8|2564.8|2568.8|2564.8|2568.8|2564.8|2568.8|2564.8|5
1648201620000|2022-03-25 09:47:00|2569|2565|2571|2567|2571|2567|2568.8|2564.8|4
1648201630000|2022-03-25 09:47:10|2571.5|2567.5|2571.3|2567.3|2572.8|2568.8|2571.1|2567.1|10
1648201640000|2022-03-25 09:47:20|2570.8|2566.8|2570.4|2566.4|2570.8|2566.8|2570.4|2566.4|1
1648201650000|2022-03-25 09:47:30|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|2569.8|2565.8|11
1648201660000|2022-03-25 09:47:40|2569.5|2565.5|2568.8|2564.8|2569.5|2565.5|2568.8|2564.8|2
1648201670000|2022-03-25 09:47:50|||||||||8
1648201680000|2022-03-25 09:48:00|2568.2|2564.2|2568.3|2564.3|2568.6|2564.6|2567.8|2563.8|5
1648201690000|2022-03-25 09:48:10|2568.4|2564.4|2567.6|2563.6|2568.4|2564.4|2567.6|2563.6|5
1648201700000|2022-03-25 09:48:20|2567.8|2563.8|2568.3|2564.3|2568.6|2564.6|2567.8|2563.8|5
1648201710000|2022-03-25 09:48:30|2568.6|2564.6|2567.8|2563.8|2568.6|2564.6|2567.8|2563.8|0
1648201720000|2022-03-25 09:48:40|2567.5|2563.5|2566.8|2562.8|2567.5|2563.5|2566.8|2562.8|8
1648201730000|2022-03-25 09:48:50|2566.6|2562.6|2566.6|2562.6|2566.6|2562.6|2566.1|2562.1|5
1648201740000|2022-03-25 09:49:00|2565.8|2561.8|2564.8|2560.8|2565.8|2561.8|2564.1|2560.1|57
1648201750000|2022-03-25 09:49:10|2564.1|2560.1|2564.8|2560.8|2564.8|2560.8|2563.7|2559.7|28
1648201760000|2022-03-25 09:49:20|2565.1|2561.1|2564.1|2560.1|2565.1|2561.1|2564.1|2560.1|55
1648201770000|2022-03-25 09:49:30|2563.9|2559.9|2562.7|2558.7|2564.1|2560.1|2562.2|2558.2|64
1648201780000|2022-03-25 09:49:40|2562.2|2558.2|2562.2|2558.2|2562.7|2558.7|2562.2|2558.2|7
1648201790000|2022-03-25 09:49:50|2563.6|2559.6|2565.6|2561.6|2565.6|2561.6|2562.4|2558.4|45
1648201800000|2022-03-25 09:50:00|2565.8|2561.8|2569.8|2565.8|2569.8|2565.8|2565.8|2561.8|33
1648201810000|2022-03-25 09:50:10|||||||||3
1648201820000|2022-03-25 09:50:20|2570.1|2566.1|2571.1|2567.1|2571.1|2567.1|2570.1|2566.1|12
1648201830000|2022-03-25 09:50:30|2572.3|2568.3|2572.3|2568.3|2572.8|2568.8|2571.8|2567.8|8
1648201840000|2022-03-25 09:50:40|2571.8|2567.8|2571.8|2567.8|2571.8|2567.8|2571.8|2567.8|1
1648201860000|2022-03-25 09:51:00|2572.4|2568.4|2572.1|2568.1|2573.8|2569.8|2572.1|2568.1|6
1648201870000|2022-03-25 09:51:10|2572.4|2568.4|2572.8|2568.8|2572.8|2568.8|2571.3|2567.3|11
1648201880000|2022-03-25 09:51:20|2573.1|2569.1|2572.8|2568.8|2573.1|2569.1|2572.8|2568.8|4
1648201890000|2022-03-25 09:51:30|2571.3|2567.3|2571.8|2567.8|2571.8|2567.8|2571.3|2567.3|13
1648201900000|2022-03-25 09:51:40|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|2573.1|2569.1|7
1648201910000|2022-03-25 09:51:50|2574.1|2570.1|2574.6|2570.6|2574.6|2570.6|2574.1|2570.1|12
1648201920000|2022-03-25 09:52:00|2574.3|2570.3|2575.3|2571.3|2576.8|2572.8|2573.8|2569.8|93
1648201930000|2022-03-25 09:52:10|2575.5|2571.5|2575.8|2571.8|2575.8|2571.8|2575.5|2571.5|0
1648201940000|2022-03-25 09:52:20|||||||||1
1648201950000|2022-03-25 09:52:30|2575.1|2571.1|2574.3|2570.3|2575.1|2571.1|2574.3|2570.3|2
1648201960000|2022-03-25 09:52:40|2573.8|2569.8|2573.8|2569.8|2573.8|2569.8|2573.8|2569.8|0
1648201970000|2022-03-25 09:52:50|2573.6|2569.6|2573.6|2569.6|2573.6|2569.6|2573.6|2569.6|2
1648201980000|2022-03-25 09:53:00|2574.6|2570.6|2572.8|2568.8|2574.6|2570.6|2572.8|2568.8|5
1648201990000|2022-03-25 09:53:10|2572|2568|2570.9|2566.9|2573.1|2569.1|2570.9|2566.9|13
1648202000000|2022-03-25 09:53:20|2570.3|2566.3|2568.3|2564.3|2570.3|2566.3|2568.3|2564.3|18
1648202020000|2022-03-25 09:53:40|2569.6|2565.6|2570.3|2566.3|2570.3|2566.3|2569.6|2565.6|11
1648202030000|2022-03-25 09:53:50|2569.8|2565.8|2570.6|2566.6|2570.8|2566.8|2569.8|2565.8|4
1648202040000|2022-03-25 09:54:00|2570.8|2566.8|2572.8|2568.8|2572.8|2568.8|2570.8|2566.8|13
1648202050000|2022-03-25 09:54:10|||||||||1
1648202060000|2022-03-25 09:54:20|||||||||1
1648202070000|2022-03-25 09:54:30|2574.8|2570.8|2576.6|2572.6|2576.8|2572.8|2574.8|2570.8|24
1648202080000|2022-03-25 09:54:40|||||||||1
1648202090000|2022-03-25 09:54:50|2576.3|2572.3|2576.6|2572.6|2576.6|2572.6|2575.8|2571.8|3
1648202100000|2022-03-25 09:55:00|2576.3|2572.3|2575.8|2571.8|2576.3|2572.3|2575.8|2571.8|18
1648202160000|2022-03-25 09:56:00|2576.3|2572.3|2575.3|2571.3|2576.5|2572.5|2575.3|2571.3|6
1648202170000|2022-03-25 09:56:10|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|2574.8|2570.8|1
1648202180000|2022-03-25 09:56:20|2575|2571|2575|2571|2575|2571|2575|2571|3
1648202190000|2022-03-25 09:56:30|||||||||1
1648202200000|2022-03-25 09:56:40|2575.5|2571.5|2575|2571|2575.5|2571.5|2575|2571|2
1648202220000|2022-03-25 09:57:00|2575.2|2571.2|2575.5|2571.5|2575.5|2571.5|2575.2|2571.2|0
1648202230000|2022-03-25 09:57:10|2575.8|2571.8|2575.8|2571.8|2575.8|2571.8|2575.8|2571.8|1
1648202250000|2022-03-25 09:57:30|2576.8|2572.8|2578.6|2574.6|2578.8|2574.8|2576.8|2572.8|7
1648202260000|2022-03-25 09:57:40|2578.3|2574.3|2578.3|2574.3|2578.3|2574.3|2578.3|2574.3|1
1648202270000|2022-03-25 09:57:50|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|0
1648202280000|2022-03-25 09:58:00|2578.6|2574.6|2578.8|2574.8|2578.8|2574.8|2578.3|2574.3|6
1648202290000|2022-03-25 09:58:10|2579|2575|2579|2575|2579|2575|2579|2575|5
1648202300000|2022-03-25 09:58:20|2579.3|2575.3|2579.3|2575.3|2579.3|2575.3|2579.3|2575.3|1
1648202310000|2022-03-25 09:58:30|2579.6|2575.6|2579.6|2575.6|2579.8|2575.8|2579.6|2575.6|0
1648202320000|2022-03-25 09:58:40|2579.8|2575.8|2579.8|2575.8|2579.8|2575.8|2579.8|2575.8|0
1648202340000|2022-03-25 09:59:00|2580.1|2576.1|2580.1|2576.1|2580.1|2576.1|2580.1|2576.1|2
1648202350000|2022-03-25 09:59:10|2579.8|2575.8|2579.8|2575.8|2579.8|2575.8|2579.8|2575.8|0
1648202360000|2022-03-25 09:59:20|2580.6|2576.6|2580.6|2576.6|2580.8|2576.8|2580.6|2576.6|2
1648202370000|2022-03-25 09:59:30|2580.8|2576.8|2580.6|2576.6|2580.8|2576.8|2580.6|2576.6|2
1648202380000|2022-03-25 09:59:40|2582.1|2578.1|2582.1|2578.1|2582.2|2578.2|2581.6|2577.6|25
1648202390000|2022-03-25 09:59:50|2582.6|2578.6|2581.8|2577.8|2583.1|2579.1|2581.8|2577.8|2
1648202400000|2022-03-25 10:00:00|2582.2|2578.2|2583.3|2579.3|2583.8|2579.8|2581.8|2577.8|7
1648202410000|2022-03-25 10:00:10|2583.1|2579.1|2582.8|2578.8|2583.1|2579.1|2582.8|2578.8|11
1648202430000|2022-03-25 10:00:30|2582.3|2578.3|2582.3|2578.3|2582.3|2578.3|2582.3|2578.3|1
1648202440000|2022-03-25 10:00:40|2582.1|2578.1|2581.8|2577.8|2582.1|2578.1|2581.6|2577.6|2
1648202450000|2022-03-25 10:00:50|||||||||1
1648202460000|2022-03-25 10:01:00|2583.3|2579.3|2582.6|2578.6|2583.3|2579.3|2582.6|2578.6|2
1648202470000|2022-03-25 10:01:10|2582.3|2578.3|2582.3|2578.3|2582.3|2578.3|2582.3|2578.3|0
1648202480000|2022-03-25 10:01:20|2582.9|2578.9|2583.3|2579.3|2583.3|2579.3|2582.9|2578.9|2
1648202490000|2022-03-25 10:01:30|2581.3|2577.3|2581.1|2577.1|2581.3|2577.3|2581.1|2577.1|2
1648202500000|2022-03-25 10:01:40|2580.8|2576.8|2580.8|2576.8|2580.8|2576.8|2580.8|2576.8|0
1648202520000|2022-03-25 10:02:00|2581.3|2577.3|2582.3|2578.3|2582.3|2578.3|2581.3|2577.3|3
1648202570000|2022-03-25 10:02:50|2582.5|2578.5|2582.8|2578.8|2582.8|2578.8|2582.5|2578.5|1
1648202580000|2022-03-25 10:03:00|2583.4|2579.4|2583.6|2579.6|2583.8|2579.8|2583.4|2579.4|2
1648202590000|2022-03-25 10:03:10|2583.5|2579.5|2583.8|2579.8|2583.8|2579.8|2583.5|2579.5|0
1648202610000|2022-03-25 10:03:30|2583.5|2579.5|2582.8|2578.8|2583.5|2579.5|2582.8|2578.8|3
1648202620000|2022-03-25 10:03:40|2583.4|2579.4|2583.3|2579.3|2583.4|2579.4|2583.3|2579.3|2
1648202630000|2022-03-25 10:03:50|2582.8|2578.8|2582.8|2578.8|2582.8|2578.8|2582.8|2578.8|0
1648202640000|2022-03-25 10:04:00|||||||||1
1648202650000|2022-03-25 10:04:10|2582.2|2578.2|2581.3|2577.3|2582.2|2578.2|2581.3|2577.3|5
1648202660000|2022-03-25 10:04:20|||||||||1
1648202670000|2022-03-25 10:04:30|2580.8|2576.8|2580.6|2576.6|2580.8|2576.8|2580.6|2576.6|1
1648202680000|2022-03-25 10:04:40|2580.3|2576.3|2580.3|2576.3|2580.3|2576.3|2580.3|2576.3|0
1648202700000|2022-03-25 10:05:00|2580.8|2576.8|2581.3|2577.3|2581.3|2577.3|2580.8|2576.8|2
1648202760000|2022-03-25 10:06:00|2581.1|2577.1|2580.3|2576.3|2581.1|2577.1|2579.3|2575.3|9
1648202810000|2022-03-25 10:06:50|2581.6|2577.6|2582.3|2578.3|2582.3|2578.3|2581.6|2577.6|7
1648202820000|2022-03-25 10:07:00|2581.8|2577.8|2581.8|2577.8|2581.8|2577.8|2581.3|2577.3|2
1648202880000|2022-03-25 10:08:00|2582|2578|2582.8|2578.8|2582.8|2578.8|2582|2578|3
1648202910000|2022-03-25 10:08:30|2581.8|2577.8|2581.8|2577.8|2581.8|2577.8|2581.8|2577.8|1
1648202920000|2022-03-25 10:08:40|2581.6|2577.6|2581.6|2577.6|2581.6|2577.6|2581.6|2577.6|1
1648202940000|2022-03-25 10:09:00|2581.3|2577.3|2580.6|2576.6|2581.3|2577.3|2580.6|2576.6|0
1648202950000|2022-03-25 10:09:10|2580.8|2576.8|2581.3|2577.3|2581.3|2577.3|2580.8|2576.8|1
1648202960000|2022-03-25 10:09:20|||||||||1
1648202980000|2022-03-25 10:09:40|2581.6|2577.6|2581.6|2577.6|2581.6|2577.6|2581.6|2577.6|0
1648203000000|2022-03-25 10:10:00|2581.3|2577.3|2581.3|2577.3|2581.3|2577.3|2580.3|2576.3|4
1648203010000|2022-03-25 10:10:10|2581.5|2577.5|2581.8|2577.8|2581.8|2577.8|2581.5|2577.5|1
1648203040000|2022-03-25 10:10:40|||||||||1
1648203060000|2022-03-25 10:11:00|2581|2577|2583.2|2579.2|2583.2|2579.2|2581|2577|7
1648203070000|2022-03-25 10:11:10|||||||||1
1648203110000|2022-03-25 10:11:50|2583.8|2579.8|2585|2581|2585.1|2581.1|2583.8|2579.8|18
1648203120000|2022-03-25 10:12:00|2584.7|2580.7|2585|2581|2585.7|2581.7|2584.7|2580.7|2
1648203130000|2022-03-25 10:12:10|2584.7|2580.7|2585.4|2581.4|2585.7|2581.7|2584.7|2580.7|4
1648203140000|2022-03-25 10:12:20|2584.2|2580.2|2584.2|2580.2|2584.2|2580.2|2584.2|2580.2|3
1648203160000|2022-03-25 10:12:40|2583|2579|2583|2579|2583|2579|2583|2579|11
1648203180000|2022-03-25 10:13:00|2582.4|2578.4|2582.4|2578.4|2582.4|2578.4|2582.2|2578.2|1
1648203200000|2022-03-25 10:13:20|||||||||1
1648203220000|2022-03-25 10:13:40|2582.6|2578.6|2582.9|2578.9|2582.9|2578.9|2582.6|2578.6|0
1648203230000|2022-03-25 10:13:50|2582.6|2578.6|2581.9|2577.9|2582.6|2578.6|2581.9|2577.9|4
1648203250000|2022-03-25 10:14:10|||||||||1
1648203270000|2022-03-25 10:14:30|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|1
1648203280000|2022-03-25 10:14:40|2580.9|2576.9|2580.9|2576.9|2580.9|2576.9|2580.9|2576.9|0
1648203300000|2022-03-25 10:15:00|2580.7|2576.7|2580.9|2576.9|2580.9|2576.9|2580.7|2576.7|1
1648203320000|2022-03-25 10:15:20|2581.2|2577.2|2581.4|2577.4|2581.4|2577.4|2581.2|2577.2|1
1648203330000|2022-03-25 10:15:30|2581.9|2577.9|2582.4|2578.4|2582.4|2578.4|2581.9|2577.9|4
1648203350000|2022-03-25 10:15:50|2583.6|2579.6|2584.7|2580.7|2584.7|2580.7|2583.6|2579.6|6
1648203360000|2022-03-25 10:16:00|2584.4|2580.4|2586.2|2582.2|2586.2|2582.2|2584.4|2580.4|5
1648203370000|2022-03-25 10:16:10|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|1
1648203390000|2022-03-25 10:16:30|2586.2|2582.2|2586.2|2582.2|2586.2|2582.2|2586.2|2582.2|3
1648203410000|2022-03-25 10:16:50|||||||||1
1648203420000|2022-03-25 10:17:00|2586|2582|2585|2581|2586|2582|2585|2581|7
1648203430000|2022-03-25 10:17:10|2584.7|2580.7|2584.7|2580.7|2584.7|2580.7|2584.7|2580.7|0
1648203460000|2022-03-25 10:17:40|2584.9|2580.9|2584.9|2580.9|2584.9|2580.9|2584.9|2580.9|1
1648203480000|2022-03-25 10:18:00|2585.2|2581.2|2584.4|2580.4|2586.2|2582.2|2583.7|2579.7|21
1648203490000|2022-03-25 10:18:10|2584.7|2580.7|2584.7|2580.7|2584.7|2580.7|2584.7|2580.7|0
1648203500000|2022-03-25 10:18:20|||||||||1
1648203530000|2022-03-25 10:18:50|2587.6|2583.6|2587.1|2583.1|2587.6|2583.6|2587.1|2583.1|2
1648203540000|2022-03-25 10:19:00|2587.2|2583.2|2588.2|2584.2|2588.2|2584.2|2587.2|2583.2|1
1648203550000|2022-03-25 10:19:10|2588.6|2584.6|2589.1|2585.1|2589.1|2585.1|2588.6|2584.6|5
1648203560000|2022-03-25 10:19:20|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|8
1648203570000|2022-03-25 10:19:30|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|1
1648203600000|2022-03-25 10:20:00|2589.6|2585.6|2589.6|2585.6|2589.6|2585.6|2589.2|2585.2|2
1648203610000|2022-03-25 10:20:10|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|1
1648203620000|2022-03-25 10:20:20|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|2
1648203630000|2022-03-25 10:20:30|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|2
1648203640000|2022-03-25 10:20:40|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|2
1648203650000|2022-03-25 10:20:50|||||||||1
1648203660000|2022-03-25 10:21:00|||||||||6
1648203670000|2022-03-25 10:21:10|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|30
1648203680000|2022-03-25 10:21:20|2590.2|2586.2|2588.7|2584.7|2590.2|2586.2|2588.7|2584.7|6
1648203690000|2022-03-25 10:21:30|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|1
1648203700000|2022-03-25 10:21:40|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|0
1648203710000|2022-03-25 10:21:50|2588.6|2584.6|2588.4|2584.4|2588.6|2584.6|2588.1|2584.1|3
1648203720000|2022-03-25 10:22:00|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|0
1648203740000|2022-03-25 10:22:20|||||||||2
1648203760000|2022-03-25 10:22:40|||||||||1
1648203790000|2022-03-25 10:23:10|2588.4|2584.4|2588.6|2584.6|2588.6|2584.6|2588.4|2584.4|1
1648203800000|2022-03-25 10:23:20|2587.6|2583.6|2587.4|2583.4|2587.6|2583.6|2587.4|2583.4|4
1648203810000|2022-03-25 10:23:30|2587.1|2583.1|2586.6|2582.6|2587.1|2583.1|2586.6|2582.6|2
1648203820000|2022-03-25 10:23:40|2586.2|2582.2|2586.1|2582.1|2586.2|2582.2|2586.1|2582.1|1
1648203830000|2022-03-25 10:23:50|2585.9|2581.9|2586.9|2582.9|2587.1|2583.1|2585.6|2581.6|4
1648203840000|2022-03-25 10:24:00|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|1
1648203850000|2022-03-25 10:24:10|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|0
1648203860000|2022-03-25 10:24:20|||||||||1
1648203880000|2022-03-25 10:24:40|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|1
1648203900000|2022-03-25 10:25:00|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2
1648203930000|2022-03-25 10:25:30|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|0
1648203940000|2022-03-25 10:25:40|||||||||1
1648203950000|2022-03-25 10:25:50|||||||||1
1648203960000|2022-03-25 10:26:00|2586.2|2582.2|2586.8|2582.8|2586.8|2582.8|2586.2|2582.2|3
1648203970000|2022-03-25 10:26:10|2586.4|2582.4|2586.1|2582.1|2586.4|2582.4|2585.8|2581.8|14
1648203990000|2022-03-25 10:26:30|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|0
1648204010000|2022-03-25 10:26:50|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2
1648204020000|2022-03-25 10:27:00|2586.8|2582.8|2586.8|2582.8|2586.8|2582.8|2586.8|2582.8|1
1648204030000|2022-03-25 10:27:10|||||||||1
1648204060000|2022-03-25 10:27:40|||||||||1
1648204070000|2022-03-25 10:27:50|2586.9|2582.9|2586.3|2582.3|2587.6|2583.6|2586.3|2582.3|0
1648204080000|2022-03-25 10:28:00|2586.6|2582.6|2586.8|2582.8|2587.6|2583.6|2586.6|2582.6|4
1648204090000|2022-03-25 10:28:10|2587.1|2583.1|2586.8|2582.8|2587.1|2583.1|2586.8|2582.8|2
1648204120000|2022-03-25 10:28:40|2586.6|2582.6|2585.8|2581.8|2586.6|2582.6|2585.8|2581.8|3
1648204130000|2022-03-25 10:28:50|||||||||1
1648204160000|2022-03-25 10:29:20|2585.9|2581.9|2586.6|2582.6|2586.6|2582.6|2585.9|2581.9|1
1648204170000|2022-03-25 10:29:30|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|0
1648204180000|2022-03-25 10:29:40|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|0
1648204190000|2022-03-25 10:29:50|||||||||1
1648204200000|2022-03-25 10:30:00|2586.3|2582.3|2585.3|2581.3|2586.3|2582.3|2585.3|2581.3|6
1648204230000|2022-03-25 10:30:30|2586.6|2582.6|2585.8|2581.8|2586.6|2582.6|2585.8|2581.8|2
1648204240000|2022-03-25 10:30:40|2584.6|2580.6|2583.8|2579.8|2584.6|2580.6|2583.8|2579.8|1
1648204250000|2022-03-25 10:30:50|||||||||1
1648204260000|2022-03-25 10:31:00|2583.3|2579.3|2583.3|2579.3|2583.3|2579.3|2583.3|2579.3|1
1648204270000|2022-03-25 10:31:10|2582.9|2578.9|2581.8|2577.8|2582.9|2578.9|2581.8|2577.8|1
1648204290000|2022-03-25 10:31:30|2582.3|2578.3|2582.3|2578.3|2582.3|2578.3|2582.3|2578.3|0
1648204300000|2022-03-25 10:31:40|2582.1|2578.1|2581.8|2577.8|2582.1|2578.1|2581.8|2577.8|2
1648204310000|2022-03-25 10:31:50|||||||||2
1648204320000|2022-03-25 10:32:00|2581.6|2577.6|2581.6|2577.6|2581.6|2577.6|2581.6|2577.6|0
1648204340000|2022-03-25 10:32:20|||||||||1
1648204350000|2022-03-25 10:32:30|2582.8|2578.8|2582.4|2578.4|2582.8|2578.8|2582.4|2578.4|1
1648204360000|2022-03-25 10:32:40|2581.8|2577.8|2581.8|2577.8|2581.8|2577.8|2581.8|2577.8|0
1648204380000|2022-03-25 10:33:00|2582.1|2578.1|2582.1|2578.1|2582.1|2578.1|2582.1|2578.1|0
1648204400000|2022-03-25 10:33:20|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|0
1648204420000|2022-03-25 10:33:40|2583.2|2579.2|2583.6|2579.6|2583.8|2579.8|2583.2|2579.2|3
1648204430000|2022-03-25 10:33:50|||||||||1
1648204440000|2022-03-25 10:34:00|2582.9|2578.9|2582.1|2578.1|2582.9|2578.9|2581.8|2577.8|6
1648204450000|2022-03-25 10:34:10|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|0
1648204470000|2022-03-25 10:34:30|2583.6|2579.6|2583.1|2579.1|2583.6|2579.6|2583.1|2579.1|2
1648204500000|2022-03-25 10:35:00|2583.3|2579.3|2584.1|2580.1|2584.3|2580.3|2583.3|2579.3|1
1648204520000|2022-03-25 10:35:20|||||||||2
1648204530000|2022-03-25 10:35:30|2584.4|2580.4|2584.6|2580.6|2584.6|2580.6|2584.4|2580.4|1
1648204540000|2022-03-25 10:35:40|2585.3|2581.3|2583.6|2579.6|2585.3|2581.3|2583.6|2579.6|2
1648204550000|2022-03-25 10:35:50|2582.9|2578.9|2582.6|2578.6|2582.9|2578.9|2582.6|2578.6|1
1648204560000|2022-03-25 10:36:00|2583.8|2579.8|2583.8|2579.8|2583.8|2579.8|2583.8|2579.8|1
1648204570000|2022-03-25 10:36:10|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|0
1648204580000|2022-03-25 10:36:20|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|0
1648204590000|2022-03-25 10:36:30|2582.9|2578.9|2582.8|2578.8|2582.9|2578.9|2582.8|2578.8|2
1648204610000|2022-03-25 10:36:50|||||||||1
1648204620000|2022-03-25 10:37:00|2582.9|2578.9|2583.6|2579.6|2583.6|2579.6|2582.8|2578.8|2
1648204630000|2022-03-25 10:37:10|2583.8|2579.8|2584.6|2580.6|2584.8|2580.8|2583.6|2579.6|3
1648204640000|2022-03-25 10:37:20|2584.1|2580.1|2583.6|2579.6|2584.1|2580.1|2583.6|2579.6|1
1648204650000|2022-03-25 10:37:30|2583.8|2579.8|2584.1|2580.1|2584.1|2580.1|2583.8|2579.8|4
1648204660000|2022-03-25 10:37:40|2584.6|2580.6|2584.4|2580.4|2584.6|2580.6|2584.4|2580.4|0
1648204670000|2022-03-25 10:37:50|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|2584.4|2580.4|0
1648204680000|2022-03-25 10:38:00|2585.1|2581.1|2584.8|2580.8|2585.6|2581.6|2584.8|2580.8|3
1648204690000|2022-03-25 10:38:10|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|1
1648204710000|2022-03-25 10:38:30|2583.8|2579.8|2583.6|2579.6|2583.8|2579.8|2583.6|2579.6|1
1648204720000|2022-03-25 10:38:40|2583.8|2579.8|2583.1|2579.1|2583.8|2579.8|2583.1|2579.1|3
1648204730000|2022-03-25 10:38:50|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|2
1648204750000|2022-03-25 10:39:10|2583.3|2579.3|2584.1|2580.1|2584.8|2580.8|2583.3|2579.3|4
1648204760000|2022-03-25 10:39:20|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|0
1648204770000|2022-03-25 10:39:30|2583.9|2579.9|2584.4|2580.4|2584.6|2580.6|2583.9|2579.9|3
1648204780000|2022-03-25 10:39:40|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|0
1648204790000|2022-03-25 10:39:50|2583.3|2579.3|2582.6|2578.6|2583.3|2579.3|2582.6|2578.6|1
1648204800000|2022-03-25 10:40:00|2583.1|2579.1|2582.6|2578.6|2583.1|2579.1|2582.6|2578.6|0
1648204810000|2022-03-25 10:40:10|||||||||1
1648204830000|2022-03-25 10:40:30|2582.3|2578.3|2582.1|2578.1|2582.3|2578.3|2582.1|2578.1|2
1648204840000|2022-03-25 10:40:40|2581.6|2577.6|2581.2|2577.2|2581.6|2577.6|2581.2|2577.2|2
1648204860000|2022-03-25 10:41:00|2580.6|2576.6|2580.6|2576.6|2581.4|2577.4|2580.1|2576.1|5
1648204880000|2022-03-25 10:41:20|2580.3|2576.3|2580.6|2576.6|2580.6|2576.6|2580.1|2576.1|2
1648204890000|2022-03-25 10:41:30|||||||||1
1648204900000|2022-03-25 10:41:40|||||||||2
1648204910000|2022-03-25 10:41:50|||||||||1
1648204920000|2022-03-25 10:42:00|||||||||1
1648204930000|2022-03-25 10:42:10|2580.3|2576.3|2580.1|2576.1|2580.3|2576.3|2580.1|2576.1|5
1648204940000|2022-03-25 10:42:20|||||||||1
1648204950000|2022-03-25 10:42:30|2579.8|2575.8|2579.8|2575.8|2579.8|2575.8|2579.6|2575.6|4
1648204960000|2022-03-25 10:42:40|2579.6|2575.6|2578.6|2574.6|2579.6|2575.6|2578.6|2574.6|3
1648204970000|2022-03-25 10:42:50|2577.4|2573.4|2577.4|2573.4|2577.6|2573.6|2577.4|2573.4|18
1648204980000|2022-03-25 10:43:00|2576.9|2572.9|2577.1|2573.1|2577.6|2573.6|2576.6|2572.6|4
1648204990000|2022-03-25 10:43:10|2576.9|2572.9|2576.1|2572.1|2576.9|2572.9|2575.6|2571.6|3
1648205000000|2022-03-25 10:43:20|2575.6|2571.6|2575.6|2571.6|2575.6|2571.6|2575.6|2571.6|0
1648205010000|2022-03-25 10:43:30|||||||||1
1648205020000|2022-03-25 10:43:40|||||||||1
1648205030000|2022-03-25 10:43:50|2575.3|2571.3|2574.9|2570.9|2575.3|2571.3|2574.4|2570.4|8
1648205040000|2022-03-25 10:44:00|2574.6|2570.6|2575.1|2571.1|2575.1|2571.1|2574.6|2570.6|0
1648205090000|2022-03-25 10:44:50|||||||||1
1648205100000|2022-03-25 10:45:00|2576.1|2572.1|2576.1|2572.1|2576.1|2572.1|2576.1|2572.1|2
1648205150000|2022-03-25 10:45:50|2576.7|2572.7|2576.7|2572.7|2576.7|2572.7|2576.7|2572.7|0
1648205160000|2022-03-25 10:46:00|2577.1|2573.1|2577.6|2573.6|2577.6|2573.6|2576.6|2572.6|2
1648205170000|2022-03-25 10:46:10|||||||||1
1648205190000|2022-03-25 10:46:30|2577.1|2573.1|2577.1|2573.1|2577.1|2573.1|2577.1|2573.1|1
1648205200000|2022-03-25 10:46:40|2575.7|2571.7|2575.7|2571.7|2575.7|2571.7|2575.7|2571.7|4
1648205220000|2022-03-25 10:47:00|2576|2572|2575.7|2571.7|2576|2572|2575.7|2571.7|11
1648205240000|2022-03-25 10:47:20|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|0
1648205250000|2022-03-25 10:47:30|2575.7|2571.7|2575.7|2571.7|2575.7|2571.7|2575.7|2571.7|1
1648205260000|2022-03-25 10:47:40|||||||||1
1648205280000|2022-03-25 10:48:00|2576.7|2572.7|2577.4|2573.4|2577.4|2573.4|2576.7|2572.7|0
1648205290000|2022-03-25 10:48:10|||||||||1
1648205300000|2022-03-25 10:48:20|2577.7|2573.7|2577.7|2573.7|2577.7|2573.7|2577.7|2573.7|2
1648205330000|2022-03-25 10:48:50|||||||||1
1648205360000|2022-03-25 10:49:20|||||||||1
1648205370000|2022-03-25 10:49:30|2577.5|2573.5|2576.7|2572.7|2577.5|2573.5|2576.7|2572.7|1
1648205460000|2022-03-25 10:51:00|2577|2573|2576.4|2572.4|2577|2573|2576.2|2572.2|2
1648205480000|2022-03-25 10:51:20|2576.7|2572.7|2576.7|2572.7|2576.7|2572.7|2576.7|2572.7|1
1648205490000|2022-03-25 10:51:30|2576.2|2572.2|2576.4|2572.4|2576.4|2572.4|2576.2|2572.2|0
1648205500000|2022-03-25 10:51:40|||||||||1
1648205520000|2022-03-25 10:52:00|||||||||1
1648205560000|2022-03-25 10:52:40|2577.4|2573.4|2577.4|2573.4|2577.4|2573.4|2577.4|2573.4|1
1648205570000|2022-03-25 10:52:50|2578|2574|2578|2574|2578|2574|2578|2574|0
1648205580000|2022-03-25 10:53:00|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|2
1648205620000|2022-03-25 10:53:40|2579.1|2575.1|2579.5|2575.5|2579.5|2575.5|2579.1|2575.1|38
1648205630000|2022-03-25 10:53:50|||||||||3
1648205640000|2022-03-25 10:54:00|2581.5|2577.5|2581.9|2577.9|2582.7|2578.7|2581.5|2577.5|10
1648205650000|2022-03-25 10:54:10|2582.2|2578.2|2582.2|2578.2|2582.2|2578.2|2582.2|2578.2|0
1648205680000|2022-03-25 10:54:40|2582.6|2578.6|2582.4|2578.4|2582.6|2578.6|2582.4|2578.4|2
1648205690000|2022-03-25 10:54:50|2581.7|2577.7|2582.2|2578.2|2582.2|2578.2|2581.7|2577.7|1
1648205700000|2022-03-25 10:55:00|||||||||1
1648205710000|2022-03-25 10:55:10|2582.4|2578.4|2582.2|2578.2|2582.4|2578.4|2582.2|2578.2|1
1648205750000|2022-03-25 10:55:50|||||||||1
1648205760000|2022-03-25 10:56:00|2582.9|2578.9|2582.7|2578.7|2582.9|2578.9|2582.7|2578.7|2
1648205800000|2022-03-25 10:56:40|2582.4|2578.4|2582.4|2578.4|2582.4|2578.4|2582.4|2578.4|0
1648205840000|2022-03-25 10:57:20|2583.4|2579.4|2583.4|2579.4|2583.4|2579.4|2581.4|2577.4|34
1648205860000|2022-03-25 10:57:40|2584.4|2580.4|2584.4|2580.4|2584.4|2580.4|2584.4|2580.4|1
1648205870000|2022-03-25 10:57:50|||||||||1
1648205880000|2022-03-25 10:58:00|2583.4|2579.4|2583.4|2579.4|2583.4|2579.4|2583.4|2579.4|1
1648205900000|2022-03-25 10:58:20|2583.9|2579.9|2583.9|2579.9|2583.9|2579.9|2583.9|2579.9|1
1648205910000|2022-03-25 10:58:30|2584.2|2580.2|2582.6|2578.6|2584.2|2580.2|2582.4|2578.4|4
1648205920000|2022-03-25 10:58:40|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|0
1648205940000|2022-03-25 10:59:00|2583.2|2579.2|2582.2|2578.2|2583.2|2579.2|2582.2|2578.2|3
1648206000000|2022-03-25 11:00:00|2583|2579|2583|2579|2583|2579|2583|2579|5
1648206010000|2022-03-25 11:00:10|2582.4|2578.4|2582.4|2578.4|2582.4|2578.4|2582.4|2578.4|0
1648206060000|2022-03-25 11:01:00|2582.2|2578.2|2581.2|2577.2|2582.2|2578.2|2581.2|2577.2|2
1648206120000|2022-03-25 11:02:00|2582.2|2578.2|2582.2|2578.2|2582.2|2578.2|2582.2|2578.2|3
1648206150000|2022-03-25 11:02:30|||||||||3
1648206170000|2022-03-25 11:02:50|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|1
1648206210000|2022-03-25 11:03:30|||||||||1
1648206260000|2022-03-25 11:04:20|2580.9|2576.9|2580.9|2576.9|2580.9|2576.9|2580.9|2576.9|0
1648206270000|2022-03-25 11:04:30|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|0
1648206290000|2022-03-25 11:04:50|||||||||1
1648206320000|2022-03-25 11:05:20|2580.6|2576.6|2579.5|2575.5|2580.6|2576.6|2579.5|2575.5|3
1648206410000|2022-03-25 11:06:50|2577.2|2573.2|2577.2|2573.2|2577.2|2573.2|2577.2|2573.2|29
1648206420000|2022-03-25 11:07:00|2577|2573|2577|2573|2577|2573|2577|2573|2
1648206440000|2022-03-25 11:07:20|||||||||1
1648206480000|2022-03-25 11:08:00|2577.2|2573.2|2577.7|2573.7|2577.7|2573.7|2577.2|2573.2|1
1648206540000|2022-03-25 11:09:00|2578|2574|2578.6|2574.6|2578.6|2574.6|2578|2574|1
1648206550000|2022-03-25 11:09:10|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|0
1648206580000|2022-03-25 11:09:40|||||||||1
1648206600000|2022-03-25 11:10:00|2578.6|2574.6|2578.2|2574.2|2578.6|2574.6|2578.2|2574.2|2
1648206620000|2022-03-25 11:10:20|2578|2574|2578|2574|2578|2574|2578|2574|0
1648206640000|2022-03-25 11:10:40|2577.7|2573.7|2577.7|2573.7|2577.7|2573.7|2577.7|2573.7|0
1648206660000|2022-03-25 11:11:00|2577.2|2573.2|2577.2|2573.2|2577.7|2573.7|2577.2|2573.2|1
1648206690000|2022-03-25 11:11:30|2577.8|2573.8|2578.2|2574.2|2578.2|2574.2|2577.8|2573.8|1
1648206700000|2022-03-25 11:11:40|2578.5|2574.5|2578.7|2574.7|2578.7|2574.7|2578.5|2574.5|1
1648206720000|2022-03-25 11:12:00|2579|2575|2579|2575|2579|2575|2579|2575|1
1648206730000|2022-03-25 11:12:10|2578.2|2574.2|2578|2574|2578.2|2574.2|2578|2574|1
1648206760000|2022-03-25 11:12:40|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|0
1648206780000|2022-03-25 11:13:00|2578|2574|2578.2|2574.2|2578.2|2574.2|2577.7|2573.7|1
1648206860000|2022-03-25 11:14:20|2578.5|2574.5|2578.7|2574.7|2578.7|2574.7|2578.5|2574.5|1
1648206960000|2022-03-25 11:16:00|2578.5|2574.5|2579.2|2575.2|2579.2|2575.2|2578.2|2574.2|2
1648207010000|2022-03-25 11:16:50|2580.2|2576.2|2579.4|2575.4|2580.2|2576.2|2579.4|2575.4|1
1648207030000|2022-03-25 11:17:10|2579.2|2575.2|2578.4|2574.4|2579.2|2575.2|2578.4|2574.4|1
1648207050000|2022-03-25 11:17:30|2578.7|2574.7|2578.7|2574.7|2578.7|2574.7|2578.7|2574.7|0
1648207130000|2022-03-25 11:18:50|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|0
1648207140000|2022-03-25 11:19:00|2578.6|2574.6|2578.4|2574.4|2578.7|2574.7|2578.4|2574.4|3
1648207200000|2022-03-25 11:20:00|||||||||1
1648207240000|2022-03-25 11:20:40|2578.9|2574.9|2578.4|2574.4|2578.9|2574.9|2578.4|2574.4|7
1648207260000|2022-03-25 11:21:00|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|0
1648207270000|2022-03-25 11:21:10|2577.9|2573.9|2577.9|2573.9|2577.9|2573.9|2577.9|2573.9|0
1648207390000|2022-03-25 11:23:10|2578.3|2574.3|2579.4|2575.4|2579.4|2575.4|2578.3|2574.3|2
1648207400000|2022-03-25 11:23:20|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|0
1648207420000|2022-03-25 11:23:40|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|0
1648207450000|2022-03-25 11:24:10|2580.7|2576.7|2580.7|2576.7|2580.7|2576.7|2580.7|2576.7|1
1648207460000|2022-03-25 11:24:20|2580.9|2576.9|2582.2|2578.2|2582.4|2578.4|2580.9|2576.9|5
1648207560000|2022-03-25 11:26:00|2581.6|2577.6|2581|2577|2581.6|2577.6|2581|2577|1
1648207570000|2022-03-25 11:26:10|2580.7|2576.7|2580.7|2576.7|2580.7|2576.7|2580.7|2576.7|0
1648207600000|2022-03-25 11:26:40|2581|2577|2581|2577|2581|2577|2581|2577|0
1648207620000|2022-03-25 11:27:00|2579.8|2575.8|2579|2575|2579.8|2575.8|2579|2575|7
1648207630000|2022-03-25 11:27:10|2579.2|2575.2|2579.5|2575.5|2579.5|2575.5|2579|2575|0
1648207640000|2022-03-25 11:27:20|2579.7|2575.7|2579.7|2575.7|2579.7|2575.7|2579.7|2575.7|4
1648207650000|2022-03-25 11:27:30|2580|2576|2580|2576|2580|2576|2580|2576|0
1648207680000|2022-03-25 11:28:00|2580.2|2576.2|2580.4|2576.4|2580.4|2576.4|2580.2|2576.2|0
1648207740000|2022-03-25 11:29:00|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|1
1648207790000|2022-03-25 11:29:50|2580.4|2576.4|2580.4|2576.4|2580.4|2576.4|2580.4|2576.4|2
1648207800000|2022-03-25 11:30:00|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|0
1648207820000|2022-03-25 11:30:20|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2
1648207830000|2022-03-25 11:30:30|2582|2578|2582|2578|2582|2578|2582|2578|0
1648207840000|2022-03-25 11:30:40|||||||||2
1648207860000|2022-03-25 11:31:00|2581.8|2577.8|2581.8|2577.8|2581.8|2577.8|2581.8|2577.8|1
1648207870000|2022-03-25 11:31:10|2581.5|2577.5|2581.5|2577.5|2581.5|2577.5|2581.5|2577.5|0
1648207920000|2022-03-25 11:32:00|2582.7|2578.7|2582.7|2578.7|2582.7|2578.7|2582.7|2578.7|3
1648207930000|2022-03-25 11:32:10|2582.2|2578.2|2581.7|2577.7|2582.2|2578.2|2581.7|2577.7|1
1648207950000|2022-03-25 11:32:30|2582|2578|2581.5|2577.5|2582|2578|2581.5|2577.5|0
1648208100000|2022-03-25 11:35:00|2580.6|2576.6|2581.5|2577.5|2581.5|2577.5|2580.2|2576.2|14
1648208160000|2022-03-25 11:36:00|2582|2578|2582|2578|2582|2578|2582|2578|2
1648208170000|2022-03-25 11:36:10|2581.5|2577.5|2581.5|2577.5|2581.5|2577.5|2581.5|2577.5|0
1648208260000|2022-03-25 11:37:40|2580|2576|2580|2576|2580|2576|2580|2576|6
1648208270000|2022-03-25 11:37:50|2580.4|2576.4|2580.5|2576.5|2581|2577|2580.4|2576.4|0
1648208350000|2022-03-25 11:39:10|2581|2577|2580|2576|2581|2577|2580|2576|0
1648208360000|2022-03-25 11:39:20|2580.4|2576.4|2581|2577|2581|2577|2580.4|2576.4|0
1648208380000|2022-03-25 11:39:40|2580.7|2576.7|2580.4|2576.4|2580.7|2576.7|2580|2576|0
1648208400000|2022-03-25 11:40:00|2580.7|2576.7|2580.7|2576.7|2580.7|2576.7|2580.7|2576.7|0
1648208410000|2022-03-25 11:40:10|2581|2577|2581|2577|2581|2577|2581|2577|0
1648208460000|2022-03-25 11:41:00|2580.9|2576.9|2580.9|2576.9|2580.9|2576.9|2580.9|2576.9|0
1648208470000|2022-03-25 11:41:10|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|0
1648208480000|2022-03-25 11:41:20|2580.2|2576.2|2580|2576|2580.2|2576.2|2579.5|2575.5|2
1648208490000|2022-03-25 11:41:30|2580.2|2576.2|2581|2577|2581|2577|2580.2|2576.2|0
1648208600000|2022-03-25 11:43:20|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|2580|2576|1
1648208610000|2022-03-25 11:43:30|2580.9|2576.9|2581|2577|2581|2577|2580.9|2576.9|2
1648208640000|2022-03-25 11:44:00|2581.2|2577.2|2582.2|2578.2|2582.2|2578.2|2581.2|2577.2|2
1648208650000|2022-03-25 11:44:10|2582|2578|2582.2|2578.2|2582.2|2578.2|2582|2578|0
1648208670000|2022-03-25 11:44:30|2582.5|2578.5|2582.5|2578.5|2583.2|2579.2|2582.5|2578.5|1
1648208720000|2022-03-25 11:45:20|2584|2580|2584|2580|2584|2580|2584|2580|7
1648208740000|2022-03-25 11:45:40|2584.2|2580.2|2584.5|2580.5|2584.5|2580.5|2584.2|2580.2|0
1648208830000|2022-03-25 11:47:10|2582.5|2578.5|2582.5|2578.5|2582.5|2578.5|2582.5|2578.5|20
1648208840000|2022-03-25 11:47:20|2582.4|2578.4|2583|2579|2583|2579|2582.2|2578.2|1
1648208850000|2022-03-25 11:47:30|2583.2|2579.2|2583.5|2579.5|2583.5|2579.5|2583.2|2579.2|0
1648208880000|2022-03-25 11:48:00|2583|2579|2583|2579|2583|2579|2583|2579|1
1648208890000|2022-03-25 11:48:10|2583.2|2579.2|2583.5|2579.5|2583.5|2579.5|2583.2|2579.2|0
1648209000000|2022-03-25 11:50:00|2583.2|2579.2|2583.2|2579.2|2583.2|2579.2|2582.5|2578.5|6
1648209010000|2022-03-25 11:50:10|2583.5|2579.5|2583.5|2579.5|2583.5|2579.5|2583.5|2579.5|0
1648209060000|2022-03-25 11:51:00|||||||||1
1648209070000|2022-03-25 11:51:10|2583.2|2579.2|2582.9|2578.9|2583.4|2579.4|2582.9|2578.9|16
1648209080000|2022-03-25 11:51:20|2583.5|2579.5|2583.7|2579.7|2584.2|2580.2|2583.5|2579.5|1
1648209090000|2022-03-25 11:51:30|2583.9|2579.9|2584.2|2580.2|2584.2|2580.2|2583.9|2579.9|0
1648209110000|2022-03-25 11:51:50|2583.2|2579.2|2583.2|2579.2|2583.2|2579.2|2583.2|2579.2|22
1648209130000|2022-03-25 11:52:10|||||||||1
1648209140000|2022-03-25 11:52:20|2583.4|2579.4|2584.2|2580.2|2584.2|2580.2|2583.4|2579.4|1
1648209180000|2022-03-25 11:53:00|2583.7|2579.7|2583.7|2579.7|2584.2|2580.2|2583.7|2579.7|3
1648209190000|2022-03-25 11:53:10|2583.9|2579.9|2584.2|2580.2|2584.2|2580.2|2583.9|2579.9|0
1648209230000|2022-03-25 11:53:50|2584|2580|2584.7|2580.7|2584.7|2580.7|2583.7|2579.7|4
1648209240000|2022-03-25 11:54:00|2584.9|2580.9|2585.2|2581.2|2585.2|2581.2|2584.9|2580.9|1
1648209250000|2022-03-25 11:54:10|||||||||1
1648209350000|2022-03-25 11:55:50|2585.4|2581.4|2585.2|2581.2|2585.4|2581.4|2585.2|2581.2|2
1648209360000|2022-03-25 11:56:00|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|3
1648209410000|2022-03-25 11:56:50|2585.2|2581.2|2582.9|2578.9|2585.2|2581.2|2582.9|2578.9|2
1648209420000|2022-03-25 11:57:00|2583.2|2579.2|2583.2|2579.2|2583.2|2579.2|2583.2|2579.2|7
1648209430000|2022-03-25 11:57:10|||||||||1
1648209440000|2022-03-25 11:57:20|||||||||2
1648209520000|2022-03-25 11:58:40|||||||||1
1648209530000|2022-03-25 11:58:50|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|7
1648209540000|2022-03-25 11:59:00|2583.2|2579.2|2583.2|2579.2|2583.2|2579.2|2583.2|2579.2|2
1648209550000|2022-03-25 11:59:10|2583.4|2579.4|2583.9|2579.9|2583.9|2579.9|2583.4|2579.4|5
1648209580000|2022-03-25 11:59:40|2583.5|2579.5|2583.5|2579.5|2583.5|2579.5|2583.5|2579.5|2
1648209590000|2022-03-25 11:59:50|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|5
1648209600000|2022-03-25 12:00:00|2582.5|2578.5|2582.5|2578.5|2582.5|2578.5|2582.5|2578.5|12
1648209610000|2022-03-25 12:00:10|||||||||36
1648209620000|2022-03-25 12:00:20|||||||||5
1648209630000|2022-03-25 12:00:30|2580.9|2576.9|2579.2|2575.2|2581.2|2577.2|2579.2|2575.2|9
1648209640000|2022-03-25 12:00:40|2578.9|2574.9|2578.2|2574.2|2578.9|2574.9|2578.2|2574.2|1
1648209650000|2022-03-25 12:00:50|2578.9|2574.9|2578.7|2574.7|2578.9|2574.9|2578.7|2574.7|6
1648209670000|2022-03-25 12:01:10|2578.2|2574.2|2576.2|2572.2|2578.2|2574.2|2576.2|2572.2|3
1648209680000|2022-03-25 12:01:20|2574.7|2570.7|2576.2|2572.2|2576.2|2572.2|2574.2|2570.2|43
1648209690000|2022-03-25 12:01:30|||||||||1
1648209700000|2022-03-25 12:01:40|2576.7|2572.7|2577.7|2573.7|2577.7|2573.7|2576.7|2572.7|3
1648209710000|2022-03-25 12:01:50|2577.2|2573.2|2577.2|2573.2|2577.2|2573.2|2577.2|2573.2|2
1648209720000|2022-03-25 12:02:00|||||||||8
1648209750000|2022-03-25 12:02:30|2576.9|2572.9|2577.2|2573.2|2577.2|2573.2|2576.4|2572.4|4
1648209760000|2022-03-25 12:02:40|2577.5|2573.5|2577.7|2573.7|2577.7|2573.7|2577.5|2573.5|4
1648209770000|2022-03-25 12:02:50|2577.2|2573.2|2577.2|2573.2|2577.2|2573.2|2577.2|2573.2|0
1648209780000|2022-03-25 12:03:00|2576.7|2572.7|2577.9|2573.9|2577.9|2573.9|2576.2|2572.2|3
1648209790000|2022-03-25 12:03:10|2578.9|2574.9|2578.9|2574.9|2578.9|2574.9|2578.9|2574.9|2
1648209810000|2022-03-25 12:03:30|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|1
1648209820000|2022-03-25 12:03:40|||||||||1
1648209830000|2022-03-25 12:03:50|||||||||3
1648209840000|2022-03-25 12:04:00|||||||||7
1648209860000|2022-03-25 12:04:20|||||||||1
1648209870000|2022-03-25 12:04:30|||||||||2
1648209900000|2022-03-25 12:05:00|2578.2|2574.2|2577.9|2573.9|2578.2|2574.2|2577.7|2573.7|19
1648209920000|2022-03-25 12:05:20|2577.7|2573.7|2577.7|2573.7|2577.7|2573.7|2577.7|2573.7|0
1648209930000|2022-03-25 12:05:30|2577.2|2573.2|2576.7|2572.7|2577.7|2573.7|2576.4|2572.4|2
1648209940000|2022-03-25 12:05:40|2577.2|2573.2|2577.2|2573.2|2577.2|2573.2|2577.2|2573.2|0
1648209970000|2022-03-25 12:06:10|||||||||3
1648210010000|2022-03-25 12:06:50|2579.2|2575.2|2578.2|2574.2|2579.2|2575.2|2578.2|2574.2|6
1648210020000|2022-03-25 12:07:00|||||||||2
1648210030000|2022-03-25 12:07:10|||||||||1
1648210040000|2022-03-25 12:07:20|||||||||5
1648210050000|2022-03-25 12:07:30|||||||||1
1648210060000|2022-03-25 12:07:40|||||||||1
1648210070000|2022-03-25 12:07:50|||||||||1
1648210080000|2022-03-25 12:08:00|||||||||2
1648210090000|2022-03-25 12:08:10|||||||||1
1648210130000|2022-03-25 12:08:50|2577.8|2573.8|2577.8|2573.8|2577.8|2573.8|2577.8|2573.8|25
1648210140000|2022-03-25 12:09:00|2579|2575|2579.3|2575.3|2579.8|2575.8|2579|2575|8
1648210170000|2022-03-25 12:09:30|2579.5|2575.5|2579.8|2575.8|2579.8|2575.8|2579.5|2575.5|2
1648210180000|2022-03-25 12:09:40|2580.3|2576.3|2579.8|2575.8|2580.3|2576.3|2579.8|2575.8|2
1648210200000|2022-03-25 12:10:00|2580.8|2576.8|2581.8|2577.8|2581.8|2577.8|2580.8|2576.8|5
1648210210000|2022-03-25 12:10:10|2582|2578|2582.8|2578.8|2582.8|2578.8|2582|2578|4
1648210220000|2022-03-25 12:10:20|2583.3|2579.3|2583.5|2579.5|2583.5|2579.5|2583.3|2579.3|3
1648210230000|2022-03-25 12:10:30|2583.8|2579.8|2583.8|2579.8|2583.8|2579.8|2583.8|2579.8|0
1648210250000|2022-03-25 12:10:50|2584.5|2580.5|2584.8|2580.8|2585|2581|2584.5|2580.5|10
1648210260000|2022-03-25 12:11:00|2585.1|2581.1|2583.8|2579.8|2585.1|2581.1|2583.8|2579.8|6
1648210280000|2022-03-25 12:11:20|2582.8|2578.8|2581.8|2577.8|2582.8|2578.8|2581.8|2577.8|6
1648210290000|2022-03-25 12:11:30|2581.6|2577.6|2582.3|2578.3|2582.3|2578.3|2581.1|2577.1|8
1648210300000|2022-03-25 12:11:40|2582.1|2578.1|2581.8|2577.8|2582.1|2578.1|2581|2577|2
1648210310000|2022-03-25 12:11:50|2581.5|2577.5|2581.5|2577.5|2581.8|2577.8|2581.5|2577.5|4
1648210320000|2022-03-25 12:12:00|2581.8|2577.8|2581.8|2577.8|2581.8|2577.8|2581.8|2577.8|0
1648210340000|2022-03-25 12:12:20|||||||||1
1648210350000|2022-03-25 12:12:30|2582.5|2578.5|2583.8|2579.8|2583.8|2579.8|2582.5|2578.5|5
1648210370000|2022-03-25 12:12:50|2584|2580|2584|2580|2584|2580|2584|2580|0
1648210380000|2022-03-25 12:13:00|2584.3|2580.3|2584.3|2580.3|2584.3|2580.3|2584.3|2580.3|0
1648210410000|2022-03-25 12:13:30|2584.9|2580.9|2583.8|2579.8|2584.9|2580.9|2583.8|2579.8|2
1648210420000|2022-03-25 12:13:40|2583.5|2579.5|2583.5|2579.5|2583.5|2579.5|2583.5|2579.5|0
1648210480000|2022-03-25 12:14:40|2582.8|2578.8|2582.4|2578.4|2582.8|2578.8|2582.4|2578.4|1
1648210500000|2022-03-25 12:15:00|2581.8|2577.8|2581.8|2577.8|2581.8|2577.8|2581.8|2577.8|1
1648210520000|2022-03-25 12:15:20|2582|2578|2582|2578|2582|2578|2582|2578|1
1648210560000|2022-03-25 12:16:00|2582.2|2578.2|2581.8|2577.8|2582.2|2578.2|2581.8|2577.8|1
1648210600000|2022-03-25 12:16:40|||||||||1
1648210620000|2022-03-25 12:17:00|2582.8|2578.8|2582.3|2578.3|2582.8|2578.8|2582.3|2578.3|5
1648210660000|2022-03-25 12:17:40|2581.5|2577.5|2580.8|2576.8|2581.5|2577.5|2580.8|2576.8|3
1648210670000|2022-03-25 12:17:50|2580.2|2576.2|2579.8|2575.8|2580.2|2576.2|2579.8|2575.8|1
1648210680000|2022-03-25 12:18:00|2579.3|2575.3|2578.8|2574.8|2579.5|2575.5|2578.8|2574.8|3
1648210700000|2022-03-25 12:18:20|||||||||2
1648210710000|2022-03-25 12:18:30|||||||||1
1648210760000|2022-03-25 12:19:20|||||||||1
1648210770000|2022-03-25 12:19:30|||||||||17
1648210790000|2022-03-25 12:19:50|||||||||2
1648210800000|2022-03-25 12:20:00|2578.3|2574.3|2578.8|2574.8|2578.8|2574.8|2578.3|2574.3|2
1648210840000|2022-03-25 12:20:40|||||||||1
1648210860000|2022-03-25 12:21:00|2578.2|2574.2|2578.5|2574.5|2579.3|2575.3|2577.8|2573.8|11
1648210870000|2022-03-25 12:21:10|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|0
1648210900000|2022-03-25 12:21:40|||||||||3
1648210910000|2022-03-25 12:21:50|||||||||1
1648210920000|2022-03-25 12:22:00|2579.8|2575.8|2579.3|2575.3|2579.8|2575.8|2579.3|2575.3|21
1648210950000|2022-03-25 12:22:30|2578.3|2574.3|2578.3|2574.3|2578.5|2574.5|2578.3|2574.3|0
1648210970000|2022-03-25 12:22:50|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|0
1648210980000|2022-03-25 12:23:00|2578.6|2574.6|2578.3|2574.3|2578.6|2574.6|2578.3|2574.3|3
1648211010000|2022-03-25 12:23:30|2578.1|2574.1|2577.8|2573.8|2578.1|2574.1|2577.8|2573.8|0
1648211020000|2022-03-25 12:23:40|2578.3|2574.3|2578.3|2574.3|2578.3|2574.3|2578.3|2574.3|1
1648211040000|2022-03-25 12:24:00|2578.5|2574.5|2578.5|2574.5|2578.5|2574.5|2578.5|2574.5|1
1648211050000|2022-03-25 12:24:10|2578.2|2574.2|2578.3|2574.3|2578.3|2574.3|2577.8|2573.8|1
1648211070000|2022-03-25 12:24:30|2578.5|2574.5|2578.5|2574.5|2578.5|2574.5|2578.5|2574.5|0
1648211080000|2022-03-25 12:24:40|||||||||1
1648211100000|2022-03-25 12:25:00|2578.3|2574.3|2578.3|2574.3|2578.5|2574.5|2578.3|2574.3|2
1648211110000|2022-03-25 12:25:10|||||||||1
1648211130000|2022-03-25 12:25:30|2577.8|2573.8|2577.8|2573.8|2577.8|2573.8|2577.8|2573.8|0
1648211150000|2022-03-25 12:25:50|2578|2574|2578.3|2574.3|2578.5|2574.5|2578|2574|1
1648211160000|2022-03-25 12:26:00|2578.5|2574.5|2579.3|2575.3|2579.5|2575.5|2578.5|2574.5|4
1648211170000|2022-03-25 12:26:10|2579.6|2575.6|2579.5|2575.5|2580|2576|2579.5|2575.5|10
1648211190000|2022-03-25 12:26:30|2579|2575|2579|2575|2579|2575|2579|2575|0
1648211200000|2022-03-25 12:26:40|2579.5|2575.5|2579.5|2575.5|2579.5|2575.5|2579.5|2575.5|1
1648211210000|2022-03-25 12:26:50|2579.8|2575.8|2580.5|2576.5|2580.5|2576.5|2579.8|2575.8|4
1648211220000|2022-03-25 12:27:00|2580.8|2576.8|2581.3|2577.3|2582.3|2578.3|2580.8|2576.8|2
1648211230000|2022-03-25 12:27:10|2582.3|2578.3|2582.3|2578.3|2582.3|2578.3|2582.3|2578.3|0
1648211280000|2022-03-25 12:28:00|2581.8|2577.8|2584|2580|2584|2580|2581.8|2577.8|6
1648211290000|2022-03-25 12:28:10|2584.3|2580.3|2584.3|2580.3|2584.3|2580.3|2584.3|2580.3|0
1648211300000|2022-03-25 12:28:20|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|3
1648211310000|2022-03-25 12:28:30|2585.8|2581.8|2587.3|2583.3|2587.3|2583.3|2585.8|2581.8|3
1648211360000|2022-03-25 12:29:20|||||||||1
1648211380000|2022-03-25 12:29:40|2587.1|2583.1|2587.5|2583.5|2587.8|2583.8|2586.5|2582.5|2
1648211390000|2022-03-25 12:29:50|2588.2|2584.2|2589.7|2585.7|2590.2|2586.2|2588|2584|41
1648211400000|2022-03-25 12:30:00|2589.5|2585.5|2592.1|2588.1|2592.1|2588.1|2589.5|2585.5|16
1648211410000|2022-03-25 12:30:10|2592.4|2588.4|2592.9|2588.9|2593.1|2589.1|2592.4|2588.4|4
1648211430000|2022-03-25 12:30:30|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|3
1648211450000|2022-03-25 12:30:50|||||||||1
1648211460000|2022-03-25 12:31:00|||||||||3
1648211470000|2022-03-25 12:31:10|2593.2|2589.2|2593.1|2589.1|2593.6|2589.6|2593.1|2589.1|2
1648211480000|2022-03-25 12:31:20|2599.4|2595.4|2596.7|2592.7|2599.4|2595.4|2596.7|2592.7|19
1648211490000|2022-03-25 12:31:30|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|0
1648211500000|2022-03-25 12:31:40|2596.9|2592.9|2597.7|2593.7|2597.7|2593.7|2596.9|2592.9|9
1648211510000|2022-03-25 12:31:50|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|4
1648211520000|2022-03-25 12:32:00|2597.5|2593.5|2597.4|2593.4|2597.9|2593.9|2597.1|2593.1|6
1648211530000|2022-03-25 12:32:10|2597.7|2593.7|2597.7|2593.7|2597.7|2593.7|2597.7|2593.7|0
1648211550000|2022-03-25 12:32:30|2597.2|2593.2|2597.9|2593.9|2597.9|2593.9|2596.9|2592.9|5
1648211570000|2022-03-25 12:32:50|2597.4|2593.4|2596.2|2592.2|2597.4|2593.4|2596.2|2592.2|4
1648211580000|2022-03-25 12:33:00|2596.6|2592.6|2596.7|2592.7|2596.9|2592.9|2596.4|2592.4|4
1648211590000|2022-03-25 12:33:10|2595.7|2591.7|2593.9|2589.9|2595.7|2591.7|2593.9|2589.9|1
1648211600000|2022-03-25 12:33:20|2593.7|2589.7|2594.9|2590.9|2594.9|2590.9|2593.7|2589.7|2
1648211610000|2022-03-25 12:33:30|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|5
1648211620000|2022-03-25 12:33:40|2595.4|2591.4|2595.9|2591.9|2595.9|2591.9|2595.4|2591.4|0
1648211630000|2022-03-25 12:33:50|2595.4|2591.4|2594.7|2590.7|2595.4|2591.4|2594.7|2590.7|0
1648211640000|2022-03-25 12:34:00|2596.6|2592.6|2595.1|2591.1|2596.6|2592.6|2595.1|2591.1|11
1648211650000|2022-03-25 12:34:10|2595.2|2591.2|2595.6|2591.6|2595.6|2591.6|2595.2|2591.2|0
1648211690000|2022-03-25 12:34:50|2595.2|2591.2|2594.2|2590.2|2595.2|2591.2|2594.2|2590.2|1
1648211700000|2022-03-25 12:35:00|2594.1|2590.1|2593.1|2589.1|2594.1|2590.1|2593.1|2589.1|5
1648211710000|2022-03-25 12:35:10|2592.9|2588.9|2592.2|2588.2|2592.9|2588.9|2592.2|2588.2|0
1648211720000|2022-03-25 12:35:20|2591.9|2587.9|2592.1|2588.1|2592.1|2588.1|2591.6|2587.6|6
1648211730000|2022-03-25 12:35:30|||||||||25
1648211740000|2022-03-25 12:35:40|2592.2|2588.2|2591.9|2587.9|2592.2|2588.2|2591.1|2587.1|17
1648211750000|2022-03-25 12:35:50|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|1
1648211760000|2022-03-25 12:36:00|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|0
1648211770000|2022-03-25 12:36:10|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|3
1648211780000|2022-03-25 12:36:20|2591.9|2587.9|2593.2|2589.2|2594.2|2590.2|2591.9|2587.9|8
1648211790000|2022-03-25 12:36:30|||||||||2
1648211800000|2022-03-25 12:36:40|||||||||2
1648211810000|2022-03-25 12:36:50|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|3
1648211830000|2022-03-25 12:37:10|2591.9|2587.9|2592.1|2588.1|2592.1|2588.1|2591.2|2587.2|2
1648211840000|2022-03-25 12:37:20|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|0
1648211850000|2022-03-25 12:37:30|||||||||1
1648211860000|2022-03-25 12:37:40|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|1
1648211890000|2022-03-25 12:38:10|2590.6|2586.6|2590.7|2586.7|2591.2|2587.2|2590.6|2586.6|3
1648211920000|2022-03-25 12:38:40|||||||||1
1648211960000|2022-03-25 12:39:20|2589.8|2585.8|2589.2|2585.2|2589.8|2585.8|2589.2|2585.2|12
1648212010000|2022-03-25 12:40:10|2591.2|2587.2|2590.6|2586.6|2591.2|2587.2|2590.6|2586.6|63
1648212040000|2022-03-25 12:40:40|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|0
1648212060000|2022-03-25 12:41:00|2590.4|2586.4|2590.2|2586.2|2590.4|2586.4|2590.1|2586.1|4
1648212070000|2022-03-25 12:41:10|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2
1648212090000|2022-03-25 12:41:30|2590.7|2586.7|2590.4|2586.4|2590.7|2586.7|2590.4|2586.4|1
1648212100000|2022-03-25 12:41:40|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|1
1648212120000|2022-03-25 12:42:00|2590.7|2586.7|2589.2|2585.2|2590.7|2586.7|2589.2|2585.2|4
1648212130000|2022-03-25 12:42:10|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|0
1648212150000|2022-03-25 12:42:30|2589.2|2585.2|2589.4|2585.4|2589.4|2585.4|2589.2|2585.2|0
1648212160000|2022-03-25 12:42:40|2590.2|2586.2|2592.7|2588.7|2593.1|2589.1|2590.2|2586.2|31
1648212170000|2022-03-25 12:42:50|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|1
1648212180000|2022-03-25 12:43:00|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2
1648212200000|2022-03-25 12:43:20|||||||||3
1648212220000|2022-03-25 12:43:40|2592.2|2588.2|2592.4|2588.4|2592.4|2588.4|2592.2|2588.2|2
1648212230000|2022-03-25 12:43:50|2592.2|2588.2|2592.4|2588.4|2592.4|2588.4|2592.2|2588.2|1
1648212240000|2022-03-25 12:44:00|2592.2|2588.2|2592.4|2588.4|2592.4|2588.4|2592.2|2588.2|1
1648212260000|2022-03-25 12:44:20|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|0
1648212270000|2022-03-25 12:44:30|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|1
1648212290000|2022-03-25 12:44:50|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|1
1648212300000|2022-03-25 12:45:00|2592.8|2588.8|2592.4|2588.4|2592.8|2588.8|2592.3|2588.3|3
1648212310000|2022-03-25 12:45:10|2593.3|2589.3|2594.3|2590.3|2594.3|2590.3|2593.3|2589.3|4
1648212320000|2022-03-25 12:45:20|2594.6|2590.6|2595.1|2591.1|2595.1|2591.1|2594.6|2590.6|8
1648212330000|2022-03-25 12:45:30|2595.3|2591.3|2595.3|2591.3|2595.6|2591.6|2595.3|2591.3|9
1648212370000|2022-03-25 12:46:10|||||||||1
1648212380000|2022-03-25 12:46:20|2596.3|2592.3|2597.3|2593.3|2597.3|2593.3|2596.3|2592.3|7
1648212400000|2022-03-25 12:46:40|2595.6|2591.6|2590.1|2586.1|2595.6|2591.6|2590.1|2586.1|109
1648212410000|2022-03-25 12:46:50|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|2590.3|2586.3|0
1648212420000|2022-03-25 12:47:00|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|2
1648212430000|2022-03-25 12:47:10|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|0
1648212440000|2022-03-25 12:47:20|||||||||1
1648212450000|2022-03-25 12:47:30|2588.9|2584.9|2588.6|2584.6|2588.9|2584.9|2588.6|2584.6|2
1648212460000|2022-03-25 12:47:40|||||||||4
1648212480000|2022-03-25 12:48:00|2590.3|2586.3|2592.1|2588.1|2592.1|2588.1|2590.3|2586.3|15
1648212490000|2022-03-25 12:48:10|2591.8|2587.8|2591.8|2587.8|2591.8|2587.8|2591.8|2587.8|0
1648212500000|2022-03-25 12:48:20|2591.6|2587.6|2591.3|2587.3|2591.6|2587.6|2591.3|2587.3|1
1648212520000|2022-03-25 12:48:40|||||||||1
1648212530000|2022-03-25 12:48:50|2592.3|2588.3|2592.4|2588.4|2592.4|2588.4|2592.3|2588.3|1
1648212540000|2022-03-25 12:49:00|2593.1|2589.1|2593.3|2589.3|2593.3|2589.3|2593.1|2589.1|0
1648212550000|2022-03-25 12:49:10|2593.9|2589.9|2595.1|2591.1|2595.1|2591.1|2593.9|2589.9|5
1648212590000|2022-03-25 12:49:50|||||||||1
1648212660000|2022-03-25 12:51:00|2595.3|2591.3|2594.3|2590.3|2596.3|2592.3|2594.1|2590.1|10
1648212700000|2022-03-25 12:51:40|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|1
1648212720000|2022-03-25 12:52:00|2593.6|2589.6|2594.1|2590.1|2594.1|2590.1|2593.6|2589.6|3
1648212730000|2022-03-25 12:52:10|2594.6|2590.6|2595.1|2591.1|2595.1|2591.1|2594.6|2590.6|2
1648212760000|2022-03-25 12:52:40|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|0
1648212780000|2022-03-25 12:53:00|2596.3|2592.3|2596.1|2592.1|2596.3|2592.3|2596.1|2592.1|1
1648212790000|2022-03-25 12:53:10|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|0
1648212810000|2022-03-25 12:53:30|||||||||1
1648212820000|2022-03-25 12:53:40|2596.1|2592.1|2596.6|2592.6|2596.6|2592.6|2596.1|2592.1|3
1648212830000|2022-03-25 12:53:50|2596.9|2592.9|2597.1|2593.1|2597.1|2593.1|2596.9|2592.9|1
1648212870000|2022-03-25 12:54:30|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|2
1648212900000|2022-03-25 12:55:00|2596.1|2592.1|2596.1|2592.1|2596.3|2592.3|2596.1|2592.1|2
1648212910000|2022-03-25 12:55:10|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|1
1648212930000|2022-03-25 12:55:30|2597.2|2593.2|2596.3|2592.3|2597.2|2593.2|2596.3|2592.3|4
1648212940000|2022-03-25 12:55:40|2595.6|2591.6|2595.3|2591.3|2595.6|2591.6|2595.3|2591.3|1
1648212950000|2022-03-25 12:55:50|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|1
1648212960000|2022-03-25 12:56:00|||||||||1
1648212980000|2022-03-25 12:56:20|2596.1|2592.1|2595.4|2591.4|2596.1|2592.1|2595.4|2591.4|17
1648212990000|2022-03-25 12:56:30|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|1
1648213000000|2022-03-25 12:56:40|||||||||1
1648213010000|2022-03-25 12:56:50|2595.3|2591.3|2596.1|2592.1|2596.1|2592.1|2595.3|2591.3|2
1648213050000|2022-03-25 12:57:30|2596.3|2592.3|2596.8|2592.8|2596.8|2592.8|2596.3|2592.3|1
1648213060000|2022-03-25 12:57:40|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|0
1648213070000|2022-03-25 12:57:50|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|5
1648213080000|2022-03-25 12:58:00|2595.7|2591.7|2596.1|2592.1|2596.1|2592.1|2595.7|2591.7|3
1648213100000|2022-03-25 12:58:20|||||||||2
1648213120000|2022-03-25 12:58:40|||||||||1
1648213130000|2022-03-25 12:58:50|2597.6|2593.6|2597.4|2593.4|2597.6|2593.6|2597.4|2593.4|2
1648213140000|2022-03-25 12:59:00|2597.1|2593.1|2597.1|2593.1|2597.3|2593.3|2597.1|2593.1|1
1648213170000|2022-03-25 12:59:30|||||||||1
1648213180000|2022-03-25 12:59:40|2597.3|2593.3|2598.3|2594.3|2598.3|2594.3|2597.3|2593.3|3
1648213190000|2022-03-25 12:59:50|2599.8|2595.8|2600.3|2596.3|2600.3|2596.3|2599.8|2595.8|14
1648213200000|2022-03-25 13:00:00|2599.9|2595.9|2600.1|2596.1|2600.1|2596.1|2599.3|2595.3|3
1648213210000|2022-03-25 13:00:10|2600.3|2596.3|2600.4|2596.4|2600.4|2596.4|2600.3|2596.3|12
1648213220000|2022-03-25 13:00:20|2600.1|2596.1|2600.3|2596.3|2600.9|2596.9|2600.1|2596.1|5
1648213230000|2022-03-25 13:00:30|2601.1|2597.1|2601.9|2597.9|2602.3|2598.3|2601.1|2597.1|26
1648213240000|2022-03-25 13:00:40|2601.3|2597.3|2602.1|2598.1|2602.1|2598.1|2601.3|2597.3|4
1648213250000|2022-03-25 13:00:50|2601.9|2597.9|2600.3|2596.3|2601.9|2597.9|2600.3|2596.3|11
1648213260000|2022-03-25 13:01:00|2601.3|2597.3|2601.1|2597.1|2601.3|2597.3|2601.1|2597.1|0
1648213270000|2022-03-25 13:01:10|2599.1|2595.1|2599.1|2595.1|2599.1|2595.1|2599.1|2595.1|9
1648213280000|2022-03-25 13:01:20|2598.9|2594.9|2598.3|2594.3|2599.1|2595.1|2598.3|2594.3|5
1648213290000|2022-03-25 13:01:30|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|2
1648213300000|2022-03-25 13:01:40|2597.8|2593.8|2597.8|2593.8|2597.8|2593.8|2597.8|2593.8|0
1648213310000|2022-03-25 13:01:50|2596.3|2592.3|2596.6|2592.6|2596.8|2592.8|2596.3|2592.3|1
1648213320000|2022-03-25 13:02:00|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|0
1648213380000|2022-03-25 13:03:00|2596.9|2592.9|2596.1|2592.1|2596.9|2592.9|2596.1|2592.1|7
1648213390000|2022-03-25 13:03:10|||||||||1
1648213410000|2022-03-25 13:03:30|2595.5|2591.5|2593.6|2589.6|2595.5|2591.5|2593.6|2589.6|29
1648213420000|2022-03-25 13:03:40|||||||||1
1648213430000|2022-03-25 13:03:50|2594.3|2590.3|2594.1|2590.1|2594.3|2590.3|2594.1|2590.1|45
1648213440000|2022-03-25 13:04:00|2596.3|2592.3|2596.6|2592.6|2596.6|2592.6|2596.3|2592.3|11
1648213450000|2022-03-25 13:04:10|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|3
1648213460000|2022-03-25 13:04:20|2596.6|2592.6|2596.3|2592.3|2596.6|2592.6|2596.3|2592.3|7
1648213470000|2022-03-25 13:04:30|2595.3|2591.3|2595.4|2591.4|2595.4|2591.4|2595.3|2591.3|22
1648213500000|2022-03-25 13:05:00|2595.8|2591.8|2594.8|2590.8|2595.8|2591.8|2594.8|2590.8|1
1648213520000|2022-03-25 13:05:20|2594.3|2590.3|2595.3|2591.3|2595.3|2591.3|2594.3|2590.3|1
1648213530000|2022-03-25 13:05:30|2594.9|2590.9|2594.8|2590.8|2594.9|2590.9|2594.8|2590.8|1
1648213540000|2022-03-25 13:05:40|2594.6|2590.6|2594.8|2590.8|2594.8|2590.8|2594.6|2590.6|1
1648213560000|2022-03-25 13:06:00|2594.3|2590.3|2593.3|2589.3|2594.3|2590.3|2593.1|2589.1|6
1648213570000|2022-03-25 13:06:10|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|0
1648213590000|2022-03-25 13:06:30|2593.3|2589.3|2593.3|2589.3|2593.3|2589.3|2593.3|2589.3|0
1648213650000|2022-03-25 13:07:30|||||||||1
1648213660000|2022-03-25 13:07:40|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|3
1648213670000|2022-03-25 13:07:50|2593.9|2589.9|2594.4|2590.4|2594.8|2590.8|2593.8|2589.8|17
1648213680000|2022-03-25 13:08:00|2594.1|2590.1|2595.8|2591.8|2596.3|2592.3|2593.4|2589.4|11
1648213690000|2022-03-25 13:08:10|2595.4|2591.4|2595.4|2591.4|2595.9|2591.9|2594.9|2590.9|4
1648213700000|2022-03-25 13:08:20|||||||||1
1648213710000|2022-03-25 13:08:30|2595.8|2591.8|2595.3|2591.3|2595.9|2591.9|2595.3|2591.3|1
1648213730000|2022-03-25 13:08:50|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|1
1648213740000|2022-03-25 13:09:00|2596.1|2592.1|2596.3|2592.3|2596.8|2592.8|2596.1|2592.1|9
1648213750000|2022-03-25 13:09:10|||||||||5
1648213760000|2022-03-25 13:09:20|2596.6|2592.6|2596.3|2592.3|2597.3|2593.3|2596.3|2592.3|21
1648213770000|2022-03-25 13:09:30|2596.6|2592.6|2596.9|2592.9|2596.9|2592.9|2596.6|2592.6|1
1648213780000|2022-03-25 13:09:40|2596.6|2592.6|2598.1|2594.1|2598.1|2594.1|2596.6|2592.6|5
1648213800000|2022-03-25 13:10:00|2596.9|2592.9|2596.1|2592.1|2596.9|2592.9|2596.1|2592.1|17
1648213810000|2022-03-25 13:10:10|2595.8|2591.8|2595.1|2591.1|2595.8|2591.8|2595.1|2591.1|1
1648213820000|2022-03-25 13:10:20|2594.8|2590.8|2597.1|2593.1|2597.1|2593.1|2594.1|2590.1|22
1648213830000|2022-03-25 13:10:30|2597.6|2593.6|2598.1|2594.1|2598.1|2594.1|2597.3|2593.3|2
1648213840000|2022-03-25 13:10:40|2597.3|2593.3|2597.8|2593.8|2597.8|2593.8|2597.3|2593.3|8
1648213860000|2022-03-25 13:11:00|2598.1|2594.1|2599.1|2595.1|2599.1|2595.1|2598.1|2594.1|1
1648213880000|2022-03-25 13:11:20|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|1
1648213890000|2022-03-25 13:11:30|||||||||4
1648213900000|2022-03-25 13:11:40|2598.9|2594.9|2600.1|2596.1|2600.1|2596.1|2598.9|2594.9|4
1648213910000|2022-03-25 13:11:50|2600.3|2596.3|2600.1|2596.1|2600.3|2596.3|2600.1|2596.1|5
1648213920000|2022-03-25 13:12:00|2600.3|2596.3|2600.1|2596.1|2600.3|2596.3|2600.1|2596.1|1
1648213940000|2022-03-25 13:12:20|||||||||1
1648213950000|2022-03-25 13:12:30|2601.3|2597.3|2601.3|2597.3|2601.8|2597.8|2601.3|2597.3|6
1648213970000|2022-03-25 13:12:50|||||||||1
1648214020000|2022-03-25 13:13:40|||||||||3
1648214030000|2022-03-25 13:13:50|||||||||1
1648214040000|2022-03-25 13:14:00|2600.1|2596.1|2602.1|2598.1|2602.1|2598.1|2600.1|2596.1|17
1648214050000|2022-03-25 13:14:10|2601.8|2597.8|2601.1|2597.1|2601.8|2597.8|2601.1|2597.1|8
1648214060000|2022-03-25 13:14:20|2601.3|2597.3|2601.1|2597.1|2601.3|2597.3|2601.1|2597.1|1
1648214080000|2022-03-25 13:14:40|2601.3|2597.3|2600.8|2596.8|2601.3|2597.3|2600.6|2596.6|3
1648214100000|2022-03-25 13:15:00|2600.6|2596.6|2600.6|2596.6|2600.6|2596.6|2600.6|2596.6|0
1648214110000|2022-03-25 13:15:10|2600.8|2596.8|2601.1|2597.1|2601.1|2597.1|2600.8|2596.8|1
1648214120000|2022-03-25 13:15:20|||||||||1
1648214130000|2022-03-25 13:15:30|||||||||1
1648214150000|2022-03-25 13:15:50|2600.9|2596.9|2601.3|2597.3|2601.3|2597.3|2600.6|2596.6|4
1648214160000|2022-03-25 13:16:00|2600.6|2596.6|2600.6|2596.6|2600.6|2596.6|2600.6|2596.6|5
1648214230000|2022-03-25 13:17:10|2601.3|2597.3|2600.6|2596.6|2601.3|2597.3|2600.6|2596.6|8
1648214260000|2022-03-25 13:17:40|||||||||1
1648214280000|2022-03-25 13:18:00|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|11
1648214290000|2022-03-25 13:18:10|2600.9|2596.9|2601.6|2597.6|2601.6|2597.6|2600.6|2596.6|2
1648214310000|2022-03-25 13:18:30|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|0
1648214350000|2022-03-25 13:19:10|2601.1|2597.1|2600.9|2596.9|2601.1|2597.1|2600.8|2596.8|8
1648214360000|2022-03-25 13:19:20|2600.8|2596.8|2601.3|2597.3|2601.3|2597.3|2600.8|2596.8|1
1648214380000|2022-03-25 13:19:40|2601.6|2597.6|2601.6|2597.6|2601.8|2597.8|2601.3|2597.3|12
1648214400000|2022-03-25 13:20:00|2601.3|2597.3|2602.1|2598.1|2602.3|2598.3|2601.3|2597.3|17
1648214410000|2022-03-25 13:20:10|||||||||2
1648214420000|2022-03-25 13:20:20|||||||||1
1648214450000|2022-03-25 13:20:50|2602.3|2598.3|2602.1|2598.1|2602.6|2598.6|2601.6|2597.6|10
1648214490000|2022-03-25 13:21:30|2601.2|2597.2|2602.1|2598.1|2602.1|2598.1|2600.3|2596.3|24
1648214500000|2022-03-25 13:21:40|2602.3|2598.3|2602.1|2598.1|2602.3|2598.3|2602.1|2598.1|1
1648214520000|2022-03-25 13:22:00|2601.6|2597.6|2602.1|2598.1|2602.6|2598.6|2601.6|2597.6|8
1648214540000|2022-03-25 13:22:20|2602.3|2598.3|2602.1|2598.1|2602.3|2598.3|2602.1|2598.1|4
1648214550000|2022-03-25 13:22:30|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|4
1648214560000|2022-03-25 13:22:40|2602.6|2598.6|2602.3|2598.3|2602.6|2598.6|2602.3|2598.3|1
1648214570000|2022-03-25 13:22:50|2602|2598|2602.1|2598.1|2602.1|2598.1|2601.6|2597.6|11
1648214670000|2022-03-25 13:24:30|2602.3|2598.3|2601.3|2597.3|2602.3|2598.3|2601.1|2597.1|2
1648214680000|2022-03-25 13:24:40|2600.1|2596.1|2599.6|2595.6|2600.1|2596.1|2599.6|2595.6|17
1648214690000|2022-03-25 13:24:50|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|1
1648214700000|2022-03-25 13:25:00|2600.1|2596.1|2599.6|2595.6|2600.1|2596.1|2599.6|2595.6|1
1648214710000|2022-03-25 13:25:10|2599.8|2595.8|2599.6|2595.6|2599.8|2595.8|2599.6|2595.6|4
1648214720000|2022-03-25 13:25:20|2599.8|2595.8|2599.6|2595.6|2599.8|2595.8|2599.6|2595.6|2
1648214730000|2022-03-25 13:25:30|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|1
1648214740000|2022-03-25 13:25:40|2600.6|2596.6|2600.6|2596.6|2600.6|2596.6|2600.6|2596.6|1
1648214750000|2022-03-25 13:25:50|2601|2597|2601.8|2597.8|2601.8|2597.8|2601|2597|4
1648214770000|2022-03-25 13:26:10|2601.6|2597.6|2601.3|2597.3|2601.6|2597.6|2601|2597|8
1648214780000|2022-03-25 13:26:20|2601.1|2597.1|2601.3|2597.3|2601.3|2597.3|2601.1|2597.1|1
1648214810000|2022-03-25 13:26:50|||||||||3
1648214820000|2022-03-25 13:27:00|2602.6|2598.6|2602.3|2598.3|2602.6|2598.6|2602.3|2598.3|11
1648214830000|2022-03-25 13:27:10|2602.6|2598.6|2602.8|2598.8|2602.8|2598.8|2602.6|2598.6|2
1648214870000|2022-03-25 13:27:50|2603|2599|2603|2599|2603|2599|2603|2599|0
1648214880000|2022-03-25 13:28:00|2604.8|2600.8|2605.1|2601.1|2605.1|2601.1|2604.8|2600.8|19
1648214890000|2022-03-25 13:28:10|2604.3|2600.3|2605.1|2601.1|2605.1|2601.1|2604.3|2600.3|6
1648214900000|2022-03-25 13:28:20|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|0
1648214920000|2022-03-25 13:28:40|2605.1|2601.1|2605.3|2601.3|2605.3|2601.3|2604.3|2600.3|4
1648214940000|2022-03-25 13:29:00|2605|2601|2603.3|2599.3|2605|2601|2603.3|2599.3|23
1648214990000|2022-03-25 13:29:50|2602.6|2598.6|2601.3|2597.3|2602.6|2598.6|2601.3|2597.3|12
1648215000000|2022-03-25 13:30:00|2602.2|2598.2|2604.3|2600.3|2604.5|2600.5|2602.2|2598.2|24
1648215020000|2022-03-25 13:30:20|2605.3|2601.3|2604.3|2600.3|2605.3|2601.3|2604.3|2600.3|9
1648215030000|2022-03-25 13:30:30|2604.5|2600.5|2605.3|2601.3|2605.3|2601.3|2604.5|2600.5|2
1648215040000|2022-03-25 13:30:40|2605.8|2601.8|2605.6|2601.6|2605.8|2601.8|2605.6|2601.6|3
1648215050000|2022-03-25 13:30:50|2605.3|2601.3|2606|2602|2606|2602|2605.3|2601.3|5
1648215060000|2022-03-25 13:31:00|2606.3|2602.3|2606.1|2602.1|2606.6|2602.6|2605.6|2601.6|91
1648215070000|2022-03-25 13:31:10|2605.9|2601.9|2605.6|2601.6|2606.3|2602.3|2605.6|2601.6|20
1648215080000|2022-03-25 13:31:20|2605.3|2601.3|2605.6|2601.6|2605.6|2601.6|2605.3|2601.3|11
1648215090000|2022-03-25 13:31:30|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2
1648215100000|2022-03-25 13:31:40|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|4
1648215110000|2022-03-25 13:31:50|2604.9|2600.9|2605.1|2601.1|2605.1|2601.1|2604.6|2600.6|2
1648215120000|2022-03-25 13:32:00|2605.3|2601.3|2605.1|2601.1|2605.3|2601.3|2605.1|2601.1|40
1648215130000|2022-03-25 13:32:10|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|0
1648215160000|2022-03-25 13:32:40|2605.1|2601.1|2604.6|2600.6|2605.1|2601.1|2604.6|2600.6|1
1648215170000|2022-03-25 13:32:50|2604.8|2600.8|2605.1|2601.1|2605.3|2601.3|2604.8|2600.8|0
1648215180000|2022-03-25 13:33:00|2604.9|2600.9|2605.1|2601.1|2605.1|2601.1|2604.9|2600.9|3
1648215200000|2022-03-25 13:33:20|||||||||4
1648215210000|2022-03-25 13:33:30|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|2605.4|2601.4|1
1648215240000|2022-03-25 13:34:00|||||||||5
1648215250000|2022-03-25 13:34:10|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|10
1648215260000|2022-03-25 13:34:20|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.6|2602.6|5
1648215270000|2022-03-25 13:34:30|2606.6|2602.6|2606.1|2602.1|2606.6|2602.6|2606.1|2602.1|8
1648215280000|2022-03-25 13:34:40|2605.9|2601.9|2605.6|2601.6|2605.9|2601.9|2605.6|2601.6|0
1648215300000|2022-03-25 13:35:00|2605.3|2601.3|2605.6|2601.6|2605.6|2601.6|2605.3|2601.3|7
1648215310000|2022-03-25 13:35:10|||||||||2
1648215320000|2022-03-25 13:35:20|2605.9|2601.9|2605.6|2601.6|2606.1|2602.1|2604.6|2600.6|9
1648215330000|2022-03-25 13:35:30|||||||||8
1648215340000|2022-03-25 13:35:40|2605.8|2601.8|2606.6|2602.6|2606.6|2602.6|2605.8|2601.8|4
1648215350000|2022-03-25 13:35:50|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|2
1648215360000|2022-03-25 13:36:00|2605.9|2601.9|2605.6|2601.6|2605.9|2601.9|2605.1|2601.1|2
1648215380000|2022-03-25 13:36:20|||||||||2
1648215390000|2022-03-25 13:36:30|2606|2602|2606.6|2602.6|2606.6|2602.6|2606|2602|11
1648215400000|2022-03-25 13:36:40|||||||||8
1648215410000|2022-03-25 13:36:50|||||||||5
1648215420000|2022-03-25 13:37:00|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|16
1648215430000|2022-03-25 13:37:10|2605.9|2601.9|2606.6|2602.6|2606.6|2602.6|2604.3|2600.3|14
1648215440000|2022-03-25 13:37:20|2606.9|2602.9|2606.6|2602.6|2606.9|2602.9|2605.1|2601.1|82
1648215460000|2022-03-25 13:37:40|||||||||3
1648215470000|2022-03-25 13:37:50|2607.6|2603.6|2606.6|2602.6|2607.6|2603.6|2606.6|2602.6|16
1648215490000|2022-03-25 13:38:10|||||||||9
1648215500000|2022-03-25 13:38:20|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.1|2602.1|8
1648215510000|2022-03-25 13:38:30|2606.1|2602.1|2606.3|2602.3|2606.3|2602.3|2606.1|2602.1|1
1648215520000|2022-03-25 13:38:40|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|1
1648215540000|2022-03-25 13:39:00|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.1|2602.1|3
1648215550000|2022-03-25 13:39:10|2607.3|2603.3|2608.1|2604.1|2608.1|2604.1|2607.3|2603.3|11
1648215560000|2022-03-25 13:39:20|2607.9|2603.9|2606.8|2602.8|2607.9|2603.9|2606.8|2602.8|3
1648215570000|2022-03-25 13:39:30|2606.6|2602.6|2605.1|2601.1|2606.6|2602.6|2604.6|2600.6|8
1648215590000|2022-03-25 13:39:50|2605.6|2601.6|2603.1|2599.1|2605.6|2601.6|2603.1|2599.1|3
1648215610000|2022-03-25 13:40:10|2602.5|2598.5|2601.6|2597.6|2602.5|2598.5|2601.6|2597.6|2
1648215630000|2022-03-25 13:40:30|2601.4|2597.4|2601.1|2597.1|2601.4|2597.4|2601.1|2597.1|5
1648215640000|2022-03-25 13:40:40|2601.3|2597.3|2601.6|2597.6|2601.6|2597.6|2601.3|2597.3|0
1648215650000|2022-03-25 13:40:50|2602.6|2598.6|2602.1|2598.1|2602.6|2598.6|2602.1|2598.1|4
1648215660000|2022-03-25 13:41:00|2602.6|2598.6|2601.6|2597.6|2602.9|2598.9|2601.6|2597.6|5
1648215670000|2022-03-25 13:41:10|2601.2|2597.2|2599.9|2595.9|2601.2|2597.2|2599.9|2595.9|6
1648215680000|2022-03-25 13:41:20|2599.6|2595.6|2598.6|2594.6|2599.6|2595.6|2598.6|2594.6|3
1648215690000|2022-03-25 13:41:30|2598.1|2594.1|2599.9|2595.9|2599.9|2595.9|2598.1|2594.1|8
1648215700000|2022-03-25 13:41:40|2600.2|2596.2|2600.9|2596.9|2600.9|2596.9|2600.2|2596.2|1
1648215710000|2022-03-25 13:41:50|2601.2|2597.2|2601.7|2597.7|2601.7|2597.7|2601.2|2597.2|1
1648215720000|2022-03-25 13:42:00|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|0
1648215730000|2022-03-25 13:42:10|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|4
1648215750000|2022-03-25 13:42:30|2601.2|2597.2|2601.2|2597.2|2601.4|2597.4|2601.2|2597.2|4
1648215760000|2022-03-25 13:42:40|2601|2597|2600.5|2596.5|2601|2597|2600.5|2596.5|8
1648215780000|2022-03-25 13:43:00|2600.2|2596.2|2599.7|2595.7|2600.2|2596.2|2599.7|2595.7|0
1648215790000|2022-03-25 13:43:10|||||||||1
1648215800000|2022-03-25 13:43:20|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|1
1648215810000|2022-03-25 13:43:30|2600.5|2596.5|2601.7|2597.7|2601.9|2597.9|2600.5|2596.5|8
1648215820000|2022-03-25 13:43:40|2601.2|2597.2|2601.5|2597.5|2601.7|2597.7|2601.2|2597.2|6
1648215840000|2022-03-25 13:44:00|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|1
1648215850000|2022-03-25 13:44:10|2601.7|2597.7|2601.2|2597.2|2601.7|2597.7|2601.2|2597.2|3
1648215860000|2022-03-25 13:44:20|2600.6|2596.6|2600.2|2596.2|2600.6|2596.6|2600.2|2596.2|29
1648215900000|2022-03-25 13:45:00|2600.5|2596.5|2601.2|2597.2|2601.2|2597.2|2600.2|2596.2|14
1648215910000|2022-03-25 13:45:10|2601.4|2597.4|2601.2|2597.2|2601.7|2597.7|2600.7|2596.7|16
1648215920000|2022-03-25 13:45:20|2600.9|2596.9|2600.7|2596.7|2600.9|2596.9|2600.2|2596.2|9
1648215930000|2022-03-25 13:45:30|||||||||3
1648215940000|2022-03-25 13:45:40|2600.9|2596.9|2601.2|2597.2|2601.2|2597.2|2600.9|2596.9|0
1648215950000|2022-03-25 13:45:50|2601.6|2597.6|2602.2|2598.2|2602.2|2598.2|2601.6|2597.6|4
1648215960000|2022-03-25 13:46:00|||||||||2
1648215970000|2022-03-25 13:46:10|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2602.7|2598.7|6
1648216000000|2022-03-25 13:46:40|2603.8|2599.8|2606.4|2602.4|2606.4|2602.4|2603.8|2599.8|27
1648216040000|2022-03-25 13:47:20|2607.2|2603.2|2606.7|2602.7|2607.2|2603.2|2606.7|2602.7|0
1648216050000|2022-03-25 13:47:30|2607.2|2603.2|2607|2603|2607.2|2603.2|2607|2603|2
1648216060000|2022-03-25 13:47:40|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|2
1648216070000|2022-03-25 13:47:50|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|0
1648216080000|2022-03-25 13:48:00|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|3
1648216090000|2022-03-25 13:48:10|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|0
1648216100000|2022-03-25 13:48:20|2606.7|2602.7|2606.7|2602.7|2606.9|2602.9|2606.7|2602.7|0
1648216120000|2022-03-25 13:48:40|2606.9|2602.9|2607.2|2603.2|2607.2|2603.2|2606.9|2602.9|2
1648216130000|2022-03-25 13:48:50|2606.7|2602.7|2610.1|2606.1|2610.1|2606.1|2606.7|2602.7|26
1648216140000|2022-03-25 13:49:00|2609.9|2605.9|2608.9|2604.9|2609.9|2605.9|2608.9|2604.9|23
1648216150000|2022-03-25 13:49:10|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|0
1648216170000|2022-03-25 13:49:30|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|0
1648216180000|2022-03-25 13:49:40|2608.4|2604.4|2607.7|2603.7|2608.4|2604.4|2607.7|2603.7|10
1648216190000|2022-03-25 13:49:50|2607.9|2603.9|2607.4|2603.4|2608.1|2604.1|2607.4|2603.4|8
1648216200000|2022-03-25 13:50:00|2607|2603|2606.4|2602.4|2607|2603|2606.4|2602.4|2
1648216210000|2022-03-25 13:50:10|2606.7|2602.7|2607.7|2603.7|2607.9|2603.9|2606.4|2602.4|1
1648216220000|2022-03-25 13:50:20|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|0
1648216230000|2022-03-25 13:50:30|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|0
1648216240000|2022-03-25 13:50:40|2607.4|2603.4|2607.7|2603.7|2607.7|2603.7|2607.4|2603.4|1
1648216250000|2022-03-25 13:50:50|||||||||2
1648216260000|2022-03-25 13:51:00|2608.2|2604.2|2608.7|2604.7|2608.7|2604.7|2608.2|2604.2|0
1648216270000|2022-03-25 13:51:10|2608.2|2604.2|2607.7|2603.7|2608.2|2604.2|2607.7|2603.7|2
1648216280000|2022-03-25 13:51:20|2607.5|2603.5|2605.9|2601.9|2607.5|2603.5|2605.7|2601.7|4
1648216290000|2022-03-25 13:51:30|2606.2|2602.2|2606.7|2602.7|2606.7|2602.7|2605.7|2601.7|1
1648216310000|2022-03-25 13:51:50|2606.6|2602.6|2606.1|2602.1|2606.6|2602.6|2606.1|2602.1|1
1648216320000|2022-03-25 13:52:00|2605.9|2601.9|2608.1|2604.1|2608.1|2604.1|2605.7|2601.7|2
1648216330000|2022-03-25 13:52:10|2608.2|2604.2|2608.4|2604.4|2608.4|2604.4|2608.2|2604.2|3
1648216340000|2022-03-25 13:52:20|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|0
1648216350000|2022-03-25 13:52:30|2608.4|2604.4|2607.4|2603.4|2608.4|2604.4|2607.4|2603.4|5
1648216370000|2022-03-25 13:52:50|2607.6|2603.6|2607.2|2603.2|2607.6|2603.6|2607.2|2603.2|7
1648216380000|2022-03-25 13:53:00|2606.7|2602.7|2608.6|2604.6|2608.6|2604.6|2606.7|2602.7|15
1648216390000|2022-03-25 13:53:10|2608.8|2604.8|2609.1|2605.1|2609.1|2605.1|2608.6|2604.6|5
1648216410000|2022-03-25 13:53:30|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|0
1648216430000|2022-03-25 13:53:50|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|0
1648216440000|2022-03-25 13:54:00|2608.9|2604.9|2609.3|2605.3|2609.3|2605.3|2608.9|2604.9|2
1648216450000|2022-03-25 13:54:10|2609.6|2605.6|2609.2|2605.2|2609.6|2605.6|2609.2|2605.2|13
1648216460000|2022-03-25 13:54:20|2609.6|2605.6|2610.4|2606.4|2610.6|2606.6|2609.6|2605.6|24
1648216470000|2022-03-25 13:54:30|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|4
1648216500000|2022-03-25 13:55:00|||||||||5
1648216510000|2022-03-25 13:55:10|||||||||2
1648216520000|2022-03-25 13:55:20|2609.2|2605.2|2609.4|2605.4|2610.2|2606.2|2609.2|2605.2|20
1648216530000|2022-03-25 13:55:30|2609.7|2605.7|2609.9|2605.9|2609.9|2605.9|2609.7|2605.7|0
1648216550000|2022-03-25 13:55:50|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2
1648216570000|2022-03-25 13:56:10|2610.9|2606.9|2609.7|2605.7|2610.9|2606.9|2609.7|2605.7|11
1648216580000|2022-03-25 13:56:20|2610.2|2606.2|2609.7|2605.7|2610.2|2606.2|2609.7|2605.7|2
1648216600000|2022-03-25 13:56:40|||||||||1
1648216610000|2022-03-25 13:56:50|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|0
1648216630000|2022-03-25 13:57:10|2610.5|2606.5|2610.7|2606.7|2610.9|2606.9|2610.5|2606.5|22
1648216640000|2022-03-25 13:57:20|2610.2|2606.2|2610.4|2606.4|2610.4|2606.4|2610.2|2606.2|1
1648216650000|2022-03-25 13:57:30|2610.7|2606.7|2610.4|2606.4|2610.9|2606.9|2610.4|2606.4|7
1648216660000|2022-03-25 13:57:40|2610.2|2606.2|2609.9|2605.9|2610.2|2606.2|2609.9|2605.9|0
1648216670000|2022-03-25 13:57:50|2609.5|2605.5|2609.2|2605.2|2609.5|2605.5|2609.2|2605.2|5
1648216680000|2022-03-25 13:58:00|2608.2|2604.2|2608.9|2604.9|2608.9|2604.9|2607.7|2603.7|10
1648216690000|2022-03-25 13:58:10|2608.7|2604.7|2608.2|2604.2|2608.7|2604.7|2608.2|2604.2|6
1648216700000|2022-03-25 13:58:20|2608.7|2604.7|2608.2|2604.2|2608.7|2604.7|2608.2|2604.2|4
1648216710000|2022-03-25 13:58:30|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|1
1648216720000|2022-03-25 13:58:40|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|0
1648216730000|2022-03-25 13:58:50|2608.9|2604.9|2609.2|2605.2|2609.2|2605.2|2608.9|2604.9|0
1648216740000|2022-03-25 13:59:00|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|4
1648216760000|2022-03-25 13:59:20|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|4
1648216770000|2022-03-25 13:59:30|2609.9|2605.9|2610.2|2606.2|2610.2|2606.2|2609.9|2605.9|2
1648216780000|2022-03-25 13:59:40|2610.4|2606.4|2610.2|2606.2|2610.4|2606.4|2610.2|2606.2|0
1648216790000|2022-03-25 13:59:50|2610.4|2606.4|2610.7|2606.7|2610.7|2606.7|2610.4|2606.4|0
1648216800000|2022-03-25 14:00:00|2610.9|2606.9|2610.7|2606.7|2611.2|2607.2|2610.7|2606.7|1
1648216810000|2022-03-25 14:00:10|2611.2|2607.2|2610.7|2606.7|2611.2|2607.2|2610.7|2606.7|0
1648216820000|2022-03-25 14:00:20|||||||||43
1648216830000|2022-03-25 14:00:30|2610.5|2606.5|2610.2|2606.2|2610.5|2606.5|2610.2|2606.2|5
1648216840000|2022-03-25 14:00:40|2609.7|2605.7|2609.9|2605.9|2610.2|2606.2|2609.2|2605.2|4
1648216850000|2022-03-25 14:00:50|2610.2|2606.2|2609.2|2605.2|2610.2|2606.2|2609.2|2605.2|4
1648216860000|2022-03-25 14:01:00|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2609.9|2605.9|3
1648216870000|2022-03-25 14:01:10|2611.2|2607.2|2610.9|2606.9|2611.2|2607.2|2610.9|2606.9|11
1648216890000|2022-03-25 14:01:30|2611.2|2607.2|2611.2|2607.2|2611.6|2607.6|2611.2|2607.2|27
1648216900000|2022-03-25 14:01:40|2613.2|2609.2|2612.9|2608.9|2613.2|2609.2|2612.2|2608.2|14
1648216910000|2022-03-25 14:01:50|2613.2|2609.2|2613.9|2609.9|2613.9|2609.9|2613.2|2609.2|2
1648216920000|2022-03-25 14:02:00|2614.2|2610.2|2613.9|2609.9|2614.2|2610.2|2613.9|2609.9|8
1648216930000|2022-03-25 14:02:10|2612.9|2608.9|2613.9|2609.9|2613.9|2609.9|2612.9|2608.9|23
1648216940000|2022-03-25 14:02:20|2613.6|2609.6|2612.2|2608.2|2613.6|2609.6|2611.7|2607.7|8
1648216960000|2022-03-25 14:02:40|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|15
1648216970000|2022-03-25 14:02:50|2613.9|2609.9|2613.2|2609.2|2614.4|2610.4|2613.2|2609.2|5
1648216980000|2022-03-25 14:03:00|2613.9|2609.9|2614.5|2610.5|2614.5|2610.5|2613.9|2609.9|7
1648216990000|2022-03-25 14:03:10|2614.2|2610.2|2613.9|2609.9|2614.2|2610.2|2613.9|2609.9|1
1648217000000|2022-03-25 14:03:20|2614|2610|2614|2610|2614|2610|2614|2610|2
1648217020000|2022-03-25 14:03:40|||||||||4
1648217030000|2022-03-25 14:03:50|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|1
1648217040000|2022-03-25 14:04:00|2614.5|2610.5|2614|2610|2614.5|2610.5|2613.9|2609.9|3
1648217050000|2022-03-25 14:04:10|2614.4|2610.4|2614.4|2610.4|2614.9|2610.9|2613.9|2609.9|0
1648217070000|2022-03-25 14:04:30|2614.5|2610.5|2614.4|2610.4|2614.5|2610.5|2614.4|2610.4|2
1648217080000|2022-03-25 14:04:40|2614.2|2610.2|2613.9|2609.9|2614.2|2610.2|2613.9|2609.9|0
1648217090000|2022-03-25 14:04:50|||||||||8
1648217100000|2022-03-25 14:05:00|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|8
1648217110000|2022-03-25 14:05:10|2614.5|2610.5|2613.9|2609.9|2614.5|2610.5|2613.7|2609.7|3
1648217120000|2022-03-25 14:05:20|2613.5|2609.5|2613.5|2609.5|2613.9|2609.9|2612.9|2608.9|11
1648217130000|2022-03-25 14:05:30|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|1
1648217140000|2022-03-25 14:05:40|||||||||1
1648217160000|2022-03-25 14:06:00|2609.4|2605.4|2608.9|2604.9|2609.4|2605.4|2608.9|2604.9|13
1648217170000|2022-03-25 14:06:10|||||||||4
1648217180000|2022-03-25 14:06:20|2610.4|2606.4|2609.4|2605.4|2610.4|2606.4|2609.4|2605.4|25
1648217200000|2022-03-25 14:06:40|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|7
1648217210000|2022-03-25 14:06:50|2609.9|2605.9|2608.9|2604.9|2609.9|2605.9|2608.9|2604.9|2
1648217220000|2022-03-25 14:07:00|2610.9|2606.9|2609.9|2605.9|2610.9|2606.9|2609.9|2605.9|6
1648217230000|2022-03-25 14:07:10|2610.4|2606.4|2610.9|2606.9|2610.9|2606.9|2609.9|2605.9|6
1648217240000|2022-03-25 14:07:20|2610.2|2606.2|2610.9|2606.9|2610.9|2606.9|2610.2|2606.2|1
1648217250000|2022-03-25 14:07:30|2610.4|2606.4|2610.9|2606.9|2610.9|2606.9|2610.4|2606.4|0
1648217260000|2022-03-25 14:07:40|||||||||1
1648217270000|2022-03-25 14:07:50|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|2
1648217280000|2022-03-25 14:08:00|2610.5|2606.5|2610.9|2606.9|2611|2607|2610.4|2606.4|19
1648217290000|2022-03-25 14:08:10|2611|2607|2610.9|2606.9|2611|2607|2610.9|2606.9|1
1648217300000|2022-03-25 14:08:20|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|3
1648217320000|2022-03-25 14:08:40|||||||||1
1648217330000|2022-03-25 14:08:50|||||||||1
1648217340000|2022-03-25 14:09:00|2612|2608|2612.9|2608.9|2612.9|2608.9|2612|2608|7
1648217350000|2022-03-25 14:09:10|2613.2|2609.2|2613.4|2609.4|2613.4|2609.4|2613.2|2609.2|1
1648217360000|2022-03-25 14:09:20|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|0
1648217370000|2022-03-25 14:09:30|2613.4|2609.4|2613.4|2609.4|2613.5|2609.5|2613.2|2609.2|6
1648217380000|2022-03-25 14:09:40|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|0
1648217390000|2022-03-25 14:09:50|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|1
1648217400000|2022-03-25 14:10:00|2613.4|2609.4|2613.9|2609.9|2613.9|2609.9|2613.4|2609.4|11
1648217410000|2022-03-25 14:10:10|||||||||14
1648217420000|2022-03-25 14:10:20|2613.2|2609.2|2611.4|2607.4|2613.2|2609.2|2611.4|2607.4|7
1648217440000|2022-03-25 14:10:40|2611|2607|2611|2607|2611|2607|2611|2607|0
1648217450000|2022-03-25 14:10:50|2611.2|2607.2|2611.4|2607.4|2611.5|2607.5|2611.2|2607.2|2
1648217460000|2022-03-25 14:11:00|2611.9|2607.9|2610.5|2606.5|2611.9|2607.9|2610.5|2606.5|3
1648217470000|2022-03-25 14:11:10|||||||||1
1648217480000|2022-03-25 14:11:20|2611.9|2607.9|2611.4|2607.4|2611.9|2607.9|2610.9|2606.9|4
1648217490000|2022-03-25 14:11:30|2610.9|2606.9|2609.5|2605.5|2610.9|2606.9|2609.5|2605.5|8
1648217500000|2022-03-25 14:11:40|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|1
1648217510000|2022-03-25 14:11:50|||||||||1
1648217520000|2022-03-25 14:12:00|2609.5|2605.5|2611|2607|2611.2|2607.2|2609.5|2605.5|68
1648217530000|2022-03-25 14:12:10|2611.2|2607.2|2608.9|2604.9|2611.2|2607.2|2608.9|2604.9|4
1648217540000|2022-03-25 14:12:20|||||||||1
1648217570000|2022-03-25 14:12:50|||||||||2
1648217580000|2022-03-25 14:13:00|2609|2605|2609.5|2605.5|2609.5|2605.5|2609|2605|34
1648217590000|2022-03-25 14:13:10|2608.9|2604.9|2609.4|2605.4|2609.4|2605.4|2608.9|2604.9|4
1648217620000|2022-03-25 14:13:40|2608.9|2604.9|2609|2605|2609.4|2605.4|2608.9|2604.9|3
1648217630000|2022-03-25 14:13:50|2609.5|2605.5|2609.2|2605.2|2609.9|2605.9|2609.2|2605.2|2
1648217640000|2022-03-25 14:14:00|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|0
1648217650000|2022-03-25 14:14:10|||||||||1
1648217670000|2022-03-25 14:14:30|||||||||4
1648217690000|2022-03-25 14:14:50|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|2
1648217700000|2022-03-25 14:15:00|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|3
1648217710000|2022-03-25 14:15:10|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|1
1648217740000|2022-03-25 14:15:40|2605.7|2601.7|2604.9|2600.9|2605.7|2601.7|2604.9|2600.9|7
1648217750000|2022-03-25 14:15:50|2603.7|2599.7|2603.1|2599.1|2604.2|2600.2|2603.1|2599.1|5
1648217760000|2022-03-25 14:16:00|2603.2|2599.2|2601.9|2597.9|2603.6|2599.6|2601.9|2597.9|26
1648217770000|2022-03-25 14:16:10|2601.7|2597.7|2601.4|2597.4|2601.7|2597.7|2601.1|2597.1|5
1648217780000|2022-03-25 14:16:20|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|1
1648217790000|2022-03-25 14:16:30|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|0
1648217800000|2022-03-25 14:16:40|2600.6|2596.6|2600.9|2596.9|2600.9|2596.9|2600.6|2596.6|0
1648217810000|2022-03-25 14:16:50|2601.9|2597.9|2603.1|2599.1|2603.1|2599.1|2601.6|2597.6|5
1648217820000|2022-03-25 14:17:00|2603.4|2599.4|2603.4|2599.4|2603.9|2599.9|2603.4|2599.4|5
1648217830000|2022-03-25 14:17:10|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|4
1648217840000|2022-03-25 14:17:20|||||||||1
1648217850000|2022-03-25 14:17:30|2601.6|2597.6|2600.9|2596.9|2601.6|2597.6|2600.9|2596.9|2
1648217890000|2022-03-25 14:18:10|||||||||1
1648217900000|2022-03-25 14:18:20|||||||||3
1648217910000|2022-03-25 14:18:30|2600.3|2596.3|2600.9|2596.9|2600.9|2596.9|2600.3|2596.3|21
1648217920000|2022-03-25 14:18:40|||||||||4
1648217930000|2022-03-25 14:18:50|||||||||3
1648217940000|2022-03-25 14:19:00|||||||||3
1648217950000|2022-03-25 14:19:10|2601.2|2597.2|2600.9|2596.9|2601.6|2597.6|2600.9|2596.9|6
1648217980000|2022-03-25 14:19:40|2600.5|2596.5|2598.6|2594.6|2600.5|2596.5|2598.6|2594.6|1
1648217990000|2022-03-25 14:19:50|2598.4|2594.4|2597.9|2593.9|2598.4|2594.4|2597.9|2593.9|0
1648218000000|2022-03-25 14:20:00|2597.6|2593.6|2596.7|2592.7|2597.6|2593.6|2596.7|2592.7|5
1648218010000|2022-03-25 14:20:10|2597.1|2593.1|2597.9|2593.9|2597.9|2593.9|2597.1|2593.1|2
1648218040000|2022-03-25 14:20:40|2598.6|2594.6|2597.6|2593.6|2598.6|2594.6|2597.6|2593.6|3
1648218050000|2022-03-25 14:20:50|||||||||1
1648218070000|2022-03-25 14:21:10|||||||||2
1648218080000|2022-03-25 14:21:20|2599.1|2595.1|2599.2|2595.2|2599.2|2595.2|2599.1|2595.1|18
1648218090000|2022-03-25 14:21:30|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|11
1648218100000|2022-03-25 14:21:40|2600.6|2596.6|2600.6|2596.6|2600.6|2596.6|2600.6|2596.6|0
1648218130000|2022-03-25 14:22:10|||||||||1
1648218140000|2022-03-25 14:22:20|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|1
1648218150000|2022-03-25 14:22:30|2598.6|2594.6|2599.1|2595.1|2599.1|2595.1|2598.6|2594.6|9
1648218160000|2022-03-25 14:22:40|2599.4|2595.4|2599.4|2595.4|2599.4|2595.4|2599.4|2595.4|0
1648218170000|2022-03-25 14:22:50|2599.1|2595.1|2599.4|2595.4|2599.4|2595.4|2599.1|2595.1|2
1648218180000|2022-03-25 14:23:00|2599.2|2595.2|2598.9|2594.9|2599.2|2595.2|2598.9|2594.9|0
1648218190000|2022-03-25 14:23:10|2598.6|2594.6|2596.9|2592.9|2598.6|2594.6|2596.9|2592.9|5
1648218210000|2022-03-25 14:23:30|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|2
1648218220000|2022-03-25 14:23:40|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|0
1648218230000|2022-03-25 14:23:50|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|2
1648218240000|2022-03-25 14:24:00|2597.2|2593.2|2597.9|2593.9|2597.9|2593.9|2597.2|2593.2|3
1648218260000|2022-03-25 14:24:20|2597.7|2593.7|2597.1|2593.1|2597.7|2593.7|2597.1|2593.1|1
1648218270000|2022-03-25 14:24:30|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|0
1648218280000|2022-03-25 14:24:40|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|9
1648218290000|2022-03-25 14:24:50|2595.7|2591.7|2595.6|2591.6|2595.7|2591.7|2595.2|2591.2|3
1648218310000|2022-03-25 14:25:10|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|0
1648218330000|2022-03-25 14:25:30|2597.2|2593.2|2596.1|2592.1|2597.2|2593.2|2596.1|2592.1|2
1648218340000|2022-03-25 14:25:40|2595.9|2591.9|2596.9|2592.9|2596.9|2592.9|2595.9|2591.9|6
1648218350000|2022-03-25 14:25:50|2596.2|2592.2|2595.6|2591.6|2596.2|2592.2|2594.9|2590.9|6
1648218360000|2022-03-25 14:26:00|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|1
1648218380000|2022-03-25 14:26:20|||||||||1
1648218390000|2022-03-25 14:26:30|||||||||1
1648218400000|2022-03-25 14:26:40|||||||||9
1648218410000|2022-03-25 14:26:50|2595.6|2591.6|2595.6|2591.6|2595.6|2591.6|2595.6|2591.6|3
1648218420000|2022-03-25 14:27:00|2595.9|2591.9|2596.4|2592.4|2597.2|2593.2|2595.9|2591.9|30
1648218430000|2022-03-25 14:27:10|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|0
1648218450000|2022-03-25 14:27:30|||||||||2
1648218460000|2022-03-25 14:27:40|||||||||1
1648218470000|2022-03-25 14:27:50|||||||||3
1648218480000|2022-03-25 14:28:00|2596.2|2592.2|2596.4|2592.4|2596.9|2592.9|2595.9|2591.9|16
1648218490000|2022-03-25 14:28:10|||||||||1
1648218510000|2022-03-25 14:28:30|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|0
1648218520000|2022-03-25 14:28:40|||||||||1
1648218540000|2022-03-25 14:29:00|||||||||2
1648218550000|2022-03-25 14:29:10|2598.6|2594.6|2597.6|2593.6|2598.6|2594.6|2597.6|2593.6|14
1648218560000|2022-03-25 14:29:20|2597.9|2593.9|2598.9|2594.9|2598.9|2594.9|2597.9|2593.9|2
1648218570000|2022-03-25 14:29:30|||||||||1
1648218580000|2022-03-25 14:29:40|||||||||3
1648218590000|2022-03-25 14:29:50|2598.1|2594.1|2596.9|2592.9|2598.1|2594.1|2596.9|2592.9|34
1648218600000|2022-03-25 14:30:00|2597.9|2593.9|2598.4|2594.4|2598.4|2594.4|2597.7|2593.7|8
1648218620000|2022-03-25 14:30:20|2597.9|2593.9|2597.4|2593.4|2597.9|2593.9|2597.4|2593.4|3
1648218630000|2022-03-25 14:30:30|2597.6|2593.6|2597.9|2593.9|2597.9|2593.9|2597.6|2593.6|0
1648218660000|2022-03-25 14:31:00|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|5
1648218670000|2022-03-25 14:31:10|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|0
1648218680000|2022-03-25 14:31:20|||||||||2
1648218690000|2022-03-25 14:31:30|||||||||3
1648218700000|2022-03-25 14:31:40|2597.6|2593.6|2597.9|2593.9|2597.9|2593.9|2597.6|2593.6|7
1648218710000|2022-03-25 14:31:50|2598.6|2594.6|2598.9|2594.9|2598.9|2594.9|2598.6|2594.6|12
1648218730000|2022-03-25 14:32:10|2598.4|2594.4|2600|2596|2600|2596|2598.4|2594.4|76
1648218740000|2022-03-25 14:32:20|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|6
1648218750000|2022-03-25 14:32:30|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2
1648218760000|2022-03-25 14:32:40|2602.4|2598.4|2602.4|2598.4|2602.7|2598.7|2602.4|2598.4|3
1648218780000|2022-03-25 14:33:00|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|1
1648218790000|2022-03-25 14:33:10|||||||||1
1648218810000|2022-03-25 14:33:30|||||||||2
1648218830000|2022-03-25 14:33:50|2604.2|2600.2|2603.9|2599.9|2604.2|2600.2|2603.6|2599.6|25
1648218840000|2022-03-25 14:34:00|2604.2|2600.2|2604.6|2600.6|2604.6|2600.6|2604.2|2600.2|3
1648218850000|2022-03-25 14:34:10|2604.2|2600.2|2604.6|2600.6|2604.6|2600.6|2604.2|2600.2|7
1648218870000|2022-03-25 14:34:30|||||||||5
1648218910000|2022-03-25 14:35:10|2603.7|2599.7|2603.6|2599.6|2603.7|2599.7|2603.6|2599.6|11
1648218920000|2022-03-25 14:35:20|2603.7|2599.7|2605.1|2601.1|2605.1|2601.1|2603.6|2599.6|12
1648218930000|2022-03-25 14:35:30|2604.9|2600.9|2604.4|2600.4|2604.9|2600.9|2604.4|2600.4|7
1648218940000|2022-03-25 14:35:40|2604.2|2600.2|2603.9|2599.9|2604.2|2600.2|2603.9|2599.9|1
1648218950000|2022-03-25 14:35:50|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|9
1648218960000|2022-03-25 14:36:00|2602.2|2598.2|2602.1|2598.1|2602.2|2598.2|2601.9|2597.9|1
1648218970000|2022-03-25 14:36:10|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|2
1648218980000|2022-03-25 14:36:20|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|0
1648218990000|2022-03-25 14:36:30|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|1
1648219000000|2022-03-25 14:36:40|2601.9|2597.9|2602.9|2598.9|2602.9|2598.9|2601.9|2597.9|15
1648219010000|2022-03-25 14:36:50|2602.6|2598.6|2601.6|2597.6|2602.6|2598.6|2601.6|2597.6|30
1648219020000|2022-03-25 14:37:00|2601.9|2597.9|2601.6|2597.6|2601.9|2597.9|2601.6|2597.6|2
1648219030000|2022-03-25 14:37:10|||||||||1
1648219050000|2022-03-25 14:37:30|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.6|2598.6|4
1648219060000|2022-03-25 14:37:40|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|2
1648219070000|2022-03-25 14:37:50|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|1
1648219080000|2022-03-25 14:38:00|||||||||2
1648219090000|2022-03-25 14:38:10|||||||||1
1648219100000|2022-03-25 14:38:20|2602.6|2598.6|2601.7|2597.7|2602.6|2598.6|2601.7|2597.7|14
1648219110000|2022-03-25 14:38:30|2602.1|2598.1|2602.2|2598.2|2602.2|2598.2|2602.1|2598.1|0
1648219120000|2022-03-25 14:38:40|2603.2|2599.2|2604.6|2600.6|2604.6|2600.6|2603.2|2599.2|26
1648219140000|2022-03-25 14:39:00|||||||||8
1648219150000|2022-03-25 14:39:10|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|0
1648219160000|2022-03-25 14:39:20|||||||||1
1648219190000|2022-03-25 14:39:50|||||||||1
1648219200000|2022-03-25 14:40:00|||||||||2
1648219230000|2022-03-25 14:40:30|2606.4|2602.4|2607.1|2603.1|2607.1|2603.1|2606.4|2602.4|23
1648219240000|2022-03-25 14:40:40|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|3
1648219250000|2022-03-25 14:40:50|||||||||1
1648219260000|2022-03-25 14:41:00|2607.6|2603.6|2607.4|2603.4|2607.6|2603.6|2607.4|2603.4|3
1648219270000|2022-03-25 14:41:10|2607.2|2603.2|2605.9|2601.9|2607.2|2603.2|2605.9|2601.9|1
1648219280000|2022-03-25 14:41:20|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.2|2602.2|6
1648219290000|2022-03-25 14:41:30|2605.9|2601.9|2605.4|2601.4|2605.9|2601.9|2605.4|2601.4|4
1648219300000|2022-03-25 14:41:40|2605.6|2601.6|2604.9|2600.9|2605.9|2601.9|2604.6|2600.6|3
1648219310000|2022-03-25 14:41:50|2604.2|2600.2|2603.4|2599.4|2604.2|2600.2|2603.4|2599.4|5
1648219320000|2022-03-25 14:42:00|2603.6|2599.6|2603.9|2599.9|2603.9|2599.9|2603.6|2599.6|15
1648219330000|2022-03-25 14:42:10|2604.1|2600.1|2603.9|2599.9|2604.1|2600.1|2603.9|2599.9|21
1648219340000|2022-03-25 14:42:20|2603.6|2599.6|2603.9|2599.9|2603.9|2599.9|2603.6|2599.6|1
1648219350000|2022-03-25 14:42:30|2604.6|2600.6|2604.4|2600.4|2604.9|2600.9|2603.9|2599.9|10
1648219370000|2022-03-25 14:42:50|||||||||3
1648219380000|2022-03-25 14:43:00|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|4
1648219390000|2022-03-25 14:43:10|2603.9|2599.9|2604.1|2600.1|2604.1|2600.1|2603.9|2599.9|1
1648219400000|2022-03-25 14:43:20|2604.2|2600.2|2604.1|2600.1|2604.2|2600.2|2603.9|2599.9|1
1648219410000|2022-03-25 14:43:30|2604.4|2600.4|2604.9|2600.9|2604.9|2600.9|2604.4|2600.4|7
1648219430000|2022-03-25 14:43:50|||||||||1
1648219440000|2022-03-25 14:44:00|||||||||7
1648219460000|2022-03-25 14:44:20|||||||||1
1648219500000|2022-03-25 14:45:00|||||||||2
1648219510000|2022-03-25 14:45:10|||||||||1
1648219520000|2022-03-25 14:45:20|||||||||7
1648219560000|2022-03-25 14:46:00|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|5
1648219570000|2022-03-25 14:46:10|2605.9|2601.9|2605.9|2601.9|2606.2|2602.2|2605.9|2601.9|3
1648219580000|2022-03-25 14:46:20|||||||||6
1648219600000|2022-03-25 14:46:40|2605.5|2601.5|2603|2599|2605.5|2601.5|2603|2599|47
1648219610000|2022-03-25 14:46:50|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|4
1648219620000|2022-03-25 14:47:00|2602.1|2598.1|2597.8|2593.8|2602.1|2598.1|2597.8|2593.8|22
1648219630000|2022-03-25 14:47:10|2597.2|2593.2|2597.8|2593.8|2598.5|2594.5|2597.2|2593.2|34
1648219640000|2022-03-25 14:47:20|2598.1|2594.1|2599|2595|2599|2595|2598.1|2594.1|5
1648219650000|2022-03-25 14:47:30|2598.8|2594.8|2598.2|2594.2|2598.8|2594.8|2598.2|2594.2|0
1648219680000|2022-03-25 14:48:00|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|2
1648219700000|2022-03-25 14:48:20|||||||||1
1648219710000|2022-03-25 14:48:30|||||||||4
1648219720000|2022-03-25 14:48:40|2599.9|2595.9|2599.4|2595.4|2599.9|2595.9|2599.4|2595.4|24
1648219740000|2022-03-25 14:49:00|2599.6|2595.6|2599.6|2595.6|2599.6|2595.6|2599.6|2595.6|0
1648219760000|2022-03-25 14:49:20|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|6
1648219780000|2022-03-25 14:49:40|||||||||4
1648219800000|2022-03-25 14:50:00|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|3
1648219810000|2022-03-25 14:50:10|2598.4|2594.4|2598.9|2594.9|2598.9|2594.9|2598.4|2594.4|4
1648219820000|2022-03-25 14:50:20|||||||||1
1648219830000|2022-03-25 14:50:30|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|0
1648219840000|2022-03-25 14:50:40|2598.6|2594.6|2599.4|2595.4|2599.4|2595.4|2598.6|2594.6|13
1648219850000|2022-03-25 14:50:50|2599.6|2595.6|2598.6|2594.6|2599.7|2595.7|2598.6|2594.6|1
1648219860000|2022-03-25 14:51:00|2598.2|2594.2|2597.9|2593.9|2598.2|2594.2|2597.9|2593.9|2
1648219890000|2022-03-25 14:51:30|2598.5|2594.5|2598.9|2594.9|2598.9|2594.9|2598.5|2594.5|5
1648219900000|2022-03-25 14:51:40|2599.4|2595.4|2599.6|2595.6|2599.6|2595.6|2599.4|2595.4|1
1648219910000|2022-03-25 14:51:50|2599.9|2595.9|2600.1|2596.1|2601.6|2597.6|2599.9|2595.9|205
1648219920000|2022-03-25 14:52:00|2600.4|2596.4|2600.4|2596.4|2600.4|2596.4|2600.4|2596.4|16
1648219930000|2022-03-25 14:52:10|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|0
1648219940000|2022-03-25 14:52:20|2599.9|2595.9|2598.9|2594.9|2599.9|2595.9|2598.9|2594.9|6
1648219950000|2022-03-25 14:52:30|||||||||1
1648219960000|2022-03-25 14:52:40|||||||||1
1648220000000|2022-03-25 14:53:20|||||||||1
1648220020000|2022-03-25 14:53:40|||||||||3
1648220050000|2022-03-25 14:54:10|2599.1|2595.1|2598.1|2594.1|2599.1|2595.1|2598.1|2594.1|4
1648220070000|2022-03-25 14:54:30|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|1
1648220090000|2022-03-25 14:54:50|||||||||2
1648220100000|2022-03-25 14:55:00|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|0
1648220120000|2022-03-25 14:55:20|2598.7|2594.7|2598.2|2594.2|2598.7|2594.7|2598.2|2594.2|2
1648220130000|2022-03-25 14:55:30|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|0
1648220150000|2022-03-25 14:55:50|||||||||2
1648220180000|2022-03-25 14:56:20|2598.3|2594.3|2598.9|2594.9|2598.9|2594.9|2598.3|2594.3|17
1648220190000|2022-03-25 14:56:30|||||||||1
1648220200000|2022-03-25 14:56:40|2598.3|2594.3|2597.9|2593.9|2598.3|2594.3|2596.9|2592.9|4
1648220240000|2022-03-25 14:57:20|||||||||1
1648220290000|2022-03-25 14:58:10|||||||||4
1648220300000|2022-03-25 14:58:20|||||||||3
1648220310000|2022-03-25 14:58:30|||||||||2
1648220320000|2022-03-25 14:58:40|||||||||4
1648220330000|2022-03-25 14:58:50|||||||||1
1648220370000|2022-03-25 14:59:30|2597.7|2593.7|2597.9|2593.9|2597.9|2593.9|2597.7|2593.7|10
1648220380000|2022-03-25 14:59:40|||||||||1
1648220400000|2022-03-25 15:00:00|||||||||2
1648220410000|2022-03-25 15:00:10|||||||||1
1648220420000|2022-03-25 15:00:20|2596.9|2592.9|2598|2594|2598.2|2594.2|2596.9|2592.9|11
1648220430000|2022-03-25 15:00:30|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|0
1648220440000|2022-03-25 15:00:40|2597.2|2593.2|2597.5|2593.5|2597.5|2593.5|2597.2|2593.2|12
1648220450000|2022-03-25 15:00:50|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|20
1648220460000|2022-03-25 15:01:00|||||||||6
1648220490000|2022-03-25 15:01:30|||||||||1
1648220530000|2022-03-25 15:02:10|||||||||1
1648220540000|2022-03-25 15:02:20|||||||||10
1648220570000|2022-03-25 15:02:50|||||||||3
1648220580000|2022-03-25 15:03:00|2599.9|2595.9|2599.2|2595.2|2599.9|2595.9|2599.2|2595.2|5
1648220590000|2022-03-25 15:03:10|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|1
1648220600000|2022-03-25 15:03:20|||||||||1
1648220620000|2022-03-25 15:03:40|2601.6|2597.6|2602.9|2598.9|2602.9|2598.9|2601.6|2597.6|100
1648220630000|2022-03-25 15:03:50|2603.2|2599.2|2603.6|2599.6|2603.6|2599.6|2603.2|2599.2|3
1648220640000|2022-03-25 15:04:00|||||||||11
1648220650000|2022-03-25 15:04:10|2603.9|2599.9|2601.9|2597.9|2604.6|2600.6|2601.9|2597.9|6
1648220660000|2022-03-25 15:04:20|2601.4|2597.4|2600.2|2596.2|2601.4|2597.4|2600.2|2596.2|2
1648220670000|2022-03-25 15:04:30|2599.9|2595.9|2598.9|2594.9|2599.9|2595.9|2598.9|2594.9|7
1648220680000|2022-03-25 15:04:40|2598.3|2594.3|2597.5|2593.5|2598.3|2594.3|2596.2|2592.2|32
1648220700000|2022-03-25 15:05:00|2597.2|2593.2|2597.2|2593.2|2597.2|2593.2|2597.2|2593.2|0
1648220710000|2022-03-25 15:05:10|2596.8|2592.8|2596.8|2592.8|2596.8|2592.8|2596.8|2592.8|6
1648220730000|2022-03-25 15:05:30|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|2
1648220750000|2022-03-25 15:05:50|2596.2|2592.2|2594.5|2590.5|2596.2|2592.2|2594.5|2590.5|16
1648220760000|2022-03-25 15:06:00|2594.2|2590.2|2596.2|2592.2|2596.2|2592.2|2594.2|2590.2|23
1648220780000|2022-03-25 15:06:20|||||||||1
1648220800000|2022-03-25 15:06:40|2595|2591|2596.5|2592.5|2596.5|2592.5|2595|2591|8
1648220820000|2022-03-25 15:07:00|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|1
1648220840000|2022-03-25 15:07:20|||||||||1
1648220850000|2022-03-25 15:07:30|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|1
1648220880000|2022-03-25 15:08:00|2597.2|2593.2|2597.2|2593.2|2597.2|2593.2|2597.2|2593.2|4
1648220890000|2022-03-25 15:08:10|2597|2593|2597|2593|2597|2593|2597|2593|1
1648220930000|2022-03-25 15:08:50|2596.8|2592.8|2597|2593|2597|2593|2596.5|2592.5|4
1648220950000|2022-03-25 15:09:10|2596.7|2592.7|2596.5|2592.5|2596.7|2592.7|2596.5|2592.5|2
1648220970000|2022-03-25 15:09:30|||||||||2
1648220990000|2022-03-25 15:09:50|2596|2592|2597|2593|2597|2593|2596|2592|13
1648221020000|2022-03-25 15:10:20|||||||||1
1648221060000|2022-03-25 15:11:00|2597.2|2593.2|2597.2|2593.2|2597.2|2593.2|2597.2|2593.2|1
1648221070000|2022-03-25 15:11:10|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|0
1648221090000|2022-03-25 15:11:30|||||||||1
1648221100000|2022-03-25 15:11:40|2597.8|2593.8|2597.5|2593.5|2597.8|2593.8|2597.5|2593.5|12
1648221110000|2022-03-25 15:11:50|2597.2|2593.2|2596.5|2592.5|2597.2|2593.2|2595.5|2591.5|38
1648221120000|2022-03-25 15:12:00|2597|2593|2597|2593|2597|2593|2597|2593|3
1648221140000|2022-03-25 15:12:20|2597.2|2593.2|2597|2593|2597.2|2593.2|2597|2593|1
1648221150000|2022-03-25 15:12:30|||||||||6
1648221160000|2022-03-25 15:12:40|||||||||6
1648221180000|2022-03-25 15:13:00|2596.1|2592.1|2596.5|2592.5|2596.5|2592.5|2595.7|2591.7|3
1648221190000|2022-03-25 15:13:10|||||||||17
1648221210000|2022-03-25 15:13:30|||||||||5
1648221240000|2022-03-25 15:14:00|2597.2|2593.2|2597.5|2593.5|2597.5|2593.5|2597.2|2593.2|3
1648221250000|2022-03-25 15:14:10|||||||||1
1648221260000|2022-03-25 15:14:20|2597.7|2593.7|2597.7|2593.7|2597.7|2593.7|2597.7|2593.7|2
1648221270000|2022-03-25 15:14:30|2598|2594|2598|2594|2598|2594|2598|2594|0
1648221280000|2022-03-25 15:14:40|2597.5|2593.5|2597|2593|2597.5|2593.5|2597|2593|4
1648221290000|2022-03-25 15:14:50|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|0
1648221320000|2022-03-25 15:15:20|2595.9|2591.9|2596.5|2592.5|2596.5|2592.5|2595.9|2591.9|8
1648221340000|2022-03-25 15:15:40|2596.2|2592.2|2597.5|2593.5|2597.5|2593.5|2596.2|2592.2|13
1648221350000|2022-03-25 15:15:50|2597.7|2593.7|2597.7|2593.7|2597.7|2593.7|2597.7|2593.7|2
1648221360000|2022-03-25 15:16:00|2597.9|2593.9|2598.2|2594.2|2598.2|2594.2|2597.9|2593.9|1
1648221390000|2022-03-25 15:16:30|||||||||2
1648221400000|2022-03-25 15:16:40|2598.5|2594.5|2599.2|2595.2|2599.2|2595.2|2598.5|2594.5|6
1648221420000|2022-03-25 15:17:00|2599.5|2595.5|2600.2|2596.2|2600.2|2596.2|2599.5|2595.5|7
1648221430000|2022-03-25 15:17:10|||||||||1
1648221450000|2022-03-25 15:17:30|||||||||6
1648221460000|2022-03-25 15:17:40|2599.8|2595.8|2599.5|2595.5|2599.8|2595.8|2599.5|2595.5|8
1648221470000|2022-03-25 15:17:50|2600|2596|2600|2596|2600|2596|2599.8|2595.8|2
1648221480000|2022-03-25 15:18:00|2599.8|2595.8|2600|2596|2600|2596|2599.2|2595.2|16
1648221490000|2022-03-25 15:18:10|||||||||1
1648221530000|2022-03-25 15:18:50|2600.5|2596.5|2600|2596|2600.5|2596.5|2600|2596|10
1648221550000|2022-03-25 15:19:10|2600.2|2596.2|2599.7|2595.7|2600.2|2596.2|2599.7|2595.7|2
1648221560000|2022-03-25 15:19:20|2599.9|2595.9|2600.5|2596.5|2600.5|2596.5|2599.9|2595.9|5
1648221580000|2022-03-25 15:19:40|||||||||1
1648221600000|2022-03-25 15:20:00|||||||||25
1648221620000|2022-03-25 15:20:20|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|3
1648221630000|2022-03-25 15:20:30|2598.5|2594.5|2597.5|2593.5|2598.5|2594.5|2597.5|2593.5|9
1648221650000|2022-03-25 15:20:50|2597.2|2593.2|2596.2|2592.2|2597.2|2593.2|2595.5|2591.5|16
1648221660000|2022-03-25 15:21:00|2596.5|2592.5|2596.7|2592.7|2596.7|2592.7|2596.5|2592.5|4
1648221670000|2022-03-25 15:21:10|||||||||1
1648221680000|2022-03-25 15:21:20|2597.5|2593.5|2597|2593|2597.5|2593.5|2597|2593|1
1648221690000|2022-03-25 15:21:30|||||||||6
1648221700000|2022-03-25 15:21:40|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|2
1648221730000|2022-03-25 15:22:10|2595|2591|2596.5|2592.5|2596.5|2592.5|2595|2591|12
1648221740000|2022-03-25 15:22:20|2596|2592|2596.5|2592.5|2596.5|2592.5|2596|2592|2
1648221750000|2022-03-25 15:22:30|||||||||7
1648221760000|2022-03-25 15:22:40|2596.2|2592.2|2596.5|2592.5|2596.5|2592.5|2596.2|2592.2|1
1648221790000|2022-03-25 15:23:10|2595.9|2591.9|2595.8|2591.8|2596.5|2592.5|2595.8|2591.8|10
1648221800000|2022-03-25 15:23:20|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|3
1648221820000|2022-03-25 15:23:40|||||||||1
1648221870000|2022-03-25 15:24:30|2595.2|2591.2|2595.5|2591.5|2595.5|2591.5|2595.2|2591.2|3
1648221880000|2022-03-25 15:24:40|||||||||5
1648221900000|2022-03-25 15:25:00|||||||||2
1648221920000|2022-03-25 15:25:20|||||||||1
1648221930000|2022-03-25 15:25:30|||||||||1
1648221940000|2022-03-25 15:25:40|||||||||1
1648221960000|2022-03-25 15:26:00|||||||||1
1648221970000|2022-03-25 15:26:10|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|10
1648221980000|2022-03-25 15:26:20|||||||||1
1648221990000|2022-03-25 15:26:30|||||||||6
1648222010000|2022-03-25 15:26:50|||||||||1
1648222020000|2022-03-25 15:27:00|||||||||1
1648222030000|2022-03-25 15:27:10|2595.5|2591.5|2595.2|2591.2|2595.5|2591.5|2595.2|2591.2|118
1648222040000|2022-03-25 15:27:20|2594.8|2590.8|2592.2|2588.2|2594.8|2590.8|2592.2|2588.2|28
1648222050000|2022-03-25 15:27:30|||||||||3
1648222060000|2022-03-25 15:27:40|2591.7|2587.7|2590.2|2586.2|2591.7|2587.7|2590.2|2586.2|8
1648222070000|2022-03-25 15:27:50|2589.8|2585.8|2584.3|2580.3|2589.8|2585.8|2583.2|2579.2|161
1648222080000|2022-03-25 15:28:00|2583.7|2579.7|2585.3|2581.3|2585.8|2581.8|2583.7|2579.7|18
1648222090000|2022-03-25 15:28:10|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|0
1648222100000|2022-03-25 15:28:20|2586.2|2582.2|2586.2|2582.2|2586.2|2582.2|2586.2|2582.2|25
1648222110000|2022-03-25 15:28:30|2587.2|2583.2|2587.8|2583.8|2588.3|2584.3|2587.2|2583.2|17
1648222120000|2022-03-25 15:28:40|2586.8|2582.8|2584.8|2580.8|2586.8|2582.8|2584.2|2580.2|5
1648222130000|2022-03-25 15:28:50|2585.2|2581.2|2585.7|2581.7|2585.7|2581.7|2585.2|2581.2|7
1648222150000|2022-03-25 15:29:10|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|0
1648222160000|2022-03-25 15:29:20|2586|2582|2587.3|2583.3|2587.3|2583.3|2586|2582|1
1648222180000|2022-03-25 15:29:40|2587.5|2583.5|2587.5|2583.5|2587.5|2583.5|2587.5|2583.5|1
1648222190000|2022-03-25 15:29:50|2586.2|2582.2|2586.2|2582.2|2586.2|2582.2|2586.2|2582.2|8
1648222200000|2022-03-25 15:30:00|||||||||15
1648222210000|2022-03-25 15:30:10|2585.7|2581.7|2586.2|2582.2|2586.2|2582.2|2585.7|2581.7|4
1648222220000|2022-03-25 15:30:20|2586|2582|2585.7|2581.7|2586.2|2582.2|2585.7|2581.7|20
1648222240000|2022-03-25 15:30:40|||||||||1
1648222250000|2022-03-25 15:30:50|2586.2|2582.2|2586.7|2582.7|2586.7|2582.7|2586.2|2582.2|5
1648222260000|2022-03-25 15:31:00|2586.8|2582.8|2587|2583|2587.8|2583.8|2586.8|2582.8|4
1648222270000|2022-03-25 15:31:10|2586.7|2582.7|2586.7|2582.7|2586.7|2582.7|2586.7|2582.7|0
1648222280000|2022-03-25 15:31:20|2587.8|2583.8|2587.8|2583.8|2587.8|2583.8|2587.8|2583.8|4
1648222290000|2022-03-25 15:31:30|2588.2|2584.2|2589.2|2585.2|2589.3|2585.3|2588.2|2584.2|6
1648222300000|2022-03-25 15:31:40|2589|2585|2589.2|2585.2|2589.2|2585.2|2588.8|2584.8|10
1648222310000|2022-03-25 15:31:50|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|6
1648222330000|2022-03-25 15:32:10|||||||||1
1648222340000|2022-03-25 15:32:20|2587.8|2583.8|2587.8|2583.8|2587.8|2583.8|2587.8|2583.8|0
1648222350000|2022-03-25 15:32:30|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|1
1648222360000|2022-03-25 15:32:40|||||||||3
1648222370000|2022-03-25 15:32:50|2589.3|2585.3|2589.2|2585.2|2589.5|2585.5|2589.2|2585.2|7
1648222380000|2022-03-25 15:33:00|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|4
1648222400000|2022-03-25 15:33:20|2589.2|2585.2|2589.2|2585.2|2589.2|2585.2|2589|2585|6
1648222410000|2022-03-25 15:33:30|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|1
1648222420000|2022-03-25 15:33:40|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|0
1648222430000|2022-03-25 15:33:50|2589.8|2585.8|2590.8|2586.8|2590.8|2586.8|2589.8|2585.8|6
1648222450000|2022-03-25 15:34:10|||||||||2
1648222460000|2022-03-25 15:34:20|||||||||1
1648222490000|2022-03-25 15:34:50|2591.5|2587.5|2592.5|2588.5|2592.5|2588.5|2591.5|2587.5|13
1648222500000|2022-03-25 15:35:00|2592.9|2588.9|2592.9|2588.9|2593|2589|2592.5|2588.5|11
1648222520000|2022-03-25 15:35:20|||||||||1
1648222530000|2022-03-25 15:35:30|2591.9|2587.9|2590.7|2586.7|2591.9|2587.9|2590.2|2586.2|25
1648222540000|2022-03-25 15:35:40|||||||||13
1648222550000|2022-03-25 15:35:50|2590.2|2586.2|2592|2588|2592.2|2588.2|2590.2|2586.2|6
1648222560000|2022-03-25 15:36:00|2591.7|2587.7|2591.7|2587.7|2591.9|2587.9|2591.7|2587.7|1
1648222580000|2022-03-25 15:36:20|||||||||3
1648222590000|2022-03-25 15:36:30|2591.5|2587.5|2591.7|2587.7|2591.7|2587.7|2591.2|2587.2|1
1648222600000|2022-03-25 15:36:40|2591.9|2587.9|2591.7|2587.7|2591.9|2587.9|2591.2|2587.2|1
1648222610000|2022-03-25 15:36:50|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.2|2587.2|1
1648222620000|2022-03-25 15:37:00|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|0
1648222640000|2022-03-25 15:37:20|2591.5|2587.5|2591.9|2587.9|2591.9|2587.9|2590.9|2586.9|1
1648222650000|2022-03-25 15:37:30|2592.2|2588.2|2591.2|2587.2|2592.4|2588.4|2591.2|2587.2|6
1648222660000|2022-03-25 15:37:40|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|1
1648222670000|2022-03-25 15:37:50|2589.9|2585.9|2588.4|2584.4|2589.9|2585.9|2588.2|2584.2|3
1648222680000|2022-03-25 15:38:00|2588.7|2584.7|2588.2|2584.2|2588.9|2584.9|2588.2|2584.2|3
1648222690000|2022-03-25 15:38:10|2587.9|2583.9|2587.9|2583.9|2587.9|2583.9|2587.9|2583.9|5
1648222710000|2022-03-25 15:38:30|||||||||1
1648222720000|2022-03-25 15:38:40|||||||||1
1648222740000|2022-03-25 15:39:00|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|4
1648222750000|2022-03-25 15:39:10|2588.9|2584.9|2588.7|2584.7|2588.9|2584.9|2588.7|2584.7|2
1648222760000|2022-03-25 15:39:20|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|1
1648222770000|2022-03-25 15:39:30|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|0
1648222800000|2022-03-25 15:40:00|2588.9|2584.9|2589.2|2585.2|2589.4|2585.4|2588.9|2584.9|5
1648222810000|2022-03-25 15:40:10|2590.2|2586.2|2589.2|2585.2|2590.2|2586.2|2589.2|2585.2|14
1648222840000|2022-03-25 15:40:40|||||||||5
1648222850000|2022-03-25 15:40:50|||||||||6
1648222870000|2022-03-25 15:41:10|2588.5|2584.5|2590.4|2586.4|2590.9|2586.9|2588.5|2584.5|8
1648222880000|2022-03-25 15:41:20|2590.9|2586.9|2590.4|2586.4|2590.9|2586.9|2590.4|2586.4|0
1648222910000|2022-03-25 15:41:50|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|1
1648222920000|2022-03-25 15:42:00|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|0
1648222940000|2022-03-25 15:42:20|2590.5|2586.5|2590.4|2586.4|2590.5|2586.5|2590.4|2586.4|1
1648222950000|2022-03-25 15:42:30|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|2590.4|2586.4|1
1648222960000|2022-03-25 15:42:40|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|0
1648222970000|2022-03-25 15:42:50|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|0
1648222980000|2022-03-25 15:43:00|2590.9|2586.9|2589.9|2585.9|2590.9|2586.9|2589.9|2585.9|2
1648222990000|2022-03-25 15:43:10|2589.7|2585.7|2589.2|2585.2|2589.7|2585.7|2589.2|2585.2|5
1648223000000|2022-03-25 15:43:20|2589.5|2585.5|2589.9|2585.9|2589.9|2585.9|2589.5|2585.5|3
1648223020000|2022-03-25 15:43:40|||||||||1
1648223030000|2022-03-25 15:43:50|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|1
1648223040000|2022-03-25 15:44:00|2589.5|2585.5|2589.9|2585.9|2589.9|2585.9|2589.5|2585.5|1
1648223060000|2022-03-25 15:44:20|||||||||1
1648223070000|2022-03-25 15:44:30|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|10
1648223100000|2022-03-25 15:45:00|2589.5|2585.5|2590.2|2586.2|2590.2|2586.2|2589.5|2585.5|22
1648223110000|2022-03-25 15:45:10|||||||||1
1648223120000|2022-03-25 15:45:20|2590.9|2586.9|2590.7|2586.7|2590.9|2586.9|2590.7|2586.7|2
1648223130000|2022-03-25 15:45:30|||||||||3
1648223140000|2022-03-25 15:45:40|2589.7|2585.7|2590.2|2586.2|2590.2|2586.2|2589.7|2585.7|1
1648223160000|2022-03-25 15:46:00|2591.2|2587.2|2590.9|2586.9|2591.2|2587.2|2590.4|2586.4|3
1648223170000|2022-03-25 15:46:10|||||||||1
1648223190000|2022-03-25 15:46:30|2590.5|2586.5|2590.2|2586.2|2590.5|2586.5|2590.2|2586.2|2
1648223200000|2022-03-25 15:46:40|||||||||4
1648223210000|2022-03-25 15:46:50|||||||||5
1648223230000|2022-03-25 15:47:10|||||||||3
1648223240000|2022-03-25 15:47:20|||||||||1
1648223270000|2022-03-25 15:47:50|||||||||2
1648223280000|2022-03-25 15:48:00|2591.9|2587.9|2590.2|2586.2|2591.9|2587.9|2590.2|2586.2|22
1648223290000|2022-03-25 15:48:10|||||||||1
1648223300000|2022-03-25 15:48:20|2591.7|2587.7|2591.4|2587.4|2591.7|2587.7|2590.9|2586.9|31
1648223320000|2022-03-25 15:48:40|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|0
1648223350000|2022-03-25 15:49:10|2591.5|2587.5|2591.2|2587.2|2591.5|2587.5|2591.2|2587.2|5
1648223360000|2022-03-25 15:49:20|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2
1648223370000|2022-03-25 15:49:30|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|13
1648223400000|2022-03-25 15:50:00|||||||||4
1648223440000|2022-03-25 15:50:40|||||||||1
1648223450000|2022-03-25 15:50:50|||||||||1
1648223460000|2022-03-25 15:51:00|2591.2|2587.2|2589.2|2585.2|2591.2|2587.2|2589.2|2585.2|17
1648223470000|2022-03-25 15:51:10|||||||||1
1648223480000|2022-03-25 15:51:20|||||||||1
1648223490000|2022-03-25 15:51:30|2588.9|2584.9|2589.2|2585.2|2589.2|2585.2|2588.5|2584.5|5
1648223510000|2022-03-25 15:51:50|2589.5|2585.5|2589.7|2585.7|2589.7|2585.7|2589.5|2585.5|2
1648223520000|2022-03-25 15:52:00|2589.5|2585.5|2589.2|2585.2|2589.5|2585.5|2589.2|2585.2|1
1648223570000|2022-03-25 15:52:50|||||||||1
1648223580000|2022-03-25 15:53:00|2590.5|2586.5|2590.7|2586.7|2591.2|2587.2|2590.5|2586.5|21
1648223590000|2022-03-25 15:53:10|||||||||1
1648223600000|2022-03-25 15:53:20|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|0
1648223610000|2022-03-25 15:53:30|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|2
1648223620000|2022-03-25 15:53:40|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|1
1648223630000|2022-03-25 15:53:50|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|0
1648223640000|2022-03-25 15:54:00|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|0
1648223650000|2022-03-25 15:54:10|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|1
1648223670000|2022-03-25 15:54:30|||||||||7
1648223700000|2022-03-25 15:55:00|2590.2|2586.2|2590.4|2586.4|2590.4|2586.4|2590.2|2586.2|1
1648223710000|2022-03-25 15:55:10|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2
1648223720000|2022-03-25 15:55:20|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|1
1648223730000|2022-03-25 15:55:30|||||||||1
1648223740000|2022-03-25 15:55:40|||||||||1
1648223760000|2022-03-25 15:56:00|2590.9|2586.9|2590.7|2586.7|2590.9|2586.9|2590.7|2586.7|2
1648223790000|2022-03-25 15:56:30|2590.5|2586.5|2591.2|2587.2|2591.2|2587.2|2590.5|2586.5|3
1648223800000|2022-03-25 15:56:40|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|3
1648223810000|2022-03-25 15:56:50|2590.5|2586.5|2589.2|2585.2|2590.5|2586.5|2589.2|2585.2|6
1648223820000|2022-03-25 15:57:00|||||||||9
1648223840000|2022-03-25 15:57:20|||||||||1
1648223850000|2022-03-25 15:57:30|||||||||11
1648223860000|2022-03-25 15:57:40|2588.5|2584.5|2589.2|2585.2|2589.2|2585.2|2588.5|2584.5|8
1648223880000|2022-03-25 15:58:00|||||||||2
1648223890000|2022-03-25 15:58:10|2588.2|2584.2|2589.2|2585.2|2589.2|2585.2|2588.2|2584.2|11
1648223900000|2022-03-25 15:58:20|||||||||1
1648223930000|2022-03-25 15:58:50|||||||||1
1648223950000|2022-03-25 15:59:10|2589.5|2585.5|2589.7|2585.7|2589.7|2585.7|2589.2|2585.2|3
1648223970000|2022-03-25 15:59:30|2589.2|2585.2|2589.7|2585.7|2589.8|2585.8|2588.9|2584.9|5
1648223990000|2022-03-25 15:59:50|||||||||3
1648224000000|2022-03-25 16:00:00|2589.2|2585.2|2589.2|2585.2|2589.2|2585.2|2588.2|2584.2|13
1648224040000|2022-03-25 16:00:40|||||||||1
1648224050000|2022-03-25 16:00:50|||||||||1
1648224070000|2022-03-25 16:01:10|2590.2|2586.2|2589.2|2585.2|2590.2|2586.2|2589.2|2585.2|11
1648224090000|2022-03-25 16:01:30|2589.5|2585.5|2589.7|2585.7|2589.7|2585.7|2589.5|2585.5|2
1648224110000|2022-03-25 16:01:50|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|12
1648224130000|2022-03-25 16:02:10|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|1
1648224140000|2022-03-25 16:02:20|||||||||1
1648224170000|2022-03-25 16:02:50|||||||||1
1648224180000|2022-03-25 16:03:00|||||||||9
1648224190000|2022-03-25 16:03:10|||||||||3
1648224210000|2022-03-25 16:03:30|2590.4|2586.4|2589.2|2585.2|2590.4|2586.4|2589.2|2585.2|11
1648224220000|2022-03-25 16:03:40|||||||||3
1648224230000|2022-03-25 16:03:50|||||||||2
1648224270000|2022-03-25 16:04:30|2588.2|2584.2|2588.5|2584.5|2588.5|2584.5|2588.2|2584.2|5
1648224300000|2022-03-25 16:05:00|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|1
1648224310000|2022-03-25 16:05:10|2588.5|2584.5|2587.9|2583.9|2588.5|2584.5|2587.9|2583.9|1
1648224350000|2022-03-25 16:05:50|||||||||1
1648224360000|2022-03-25 16:06:00|2588.4|2584.4|2589|2585|2589|2585|2588.4|2584.4|9
1648224370000|2022-03-25 16:06:10|2590.5|2586.5|2590|2586|2590.5|2586.5|2590|2586|11
1648224380000|2022-03-25 16:06:20|||||||||10
1648224400000|2022-03-25 16:06:40|||||||||1
1648224430000|2022-03-25 16:07:10|2590.4|2586.4|2590|2586|2590.5|2586.5|2590|2586|28
1648224450000|2022-03-25 16:07:30|||||||||66
1648224470000|2022-03-25 16:07:50|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2
1648224490000|2022-03-25 16:08:10|2590.2|2586.2|2590.9|2586.9|2590.9|2586.9|2590.2|2586.2|14
1648224530000|2022-03-25 16:08:50|||||||||5
1648224580000|2022-03-25 16:09:40|||||||||1
1648224590000|2022-03-25 16:09:50|||||||||4
1648224600000|2022-03-25 16:10:00|2590.5|2586.5|2590.2|2586.2|2590.5|2586.5|2590.2|2586.2|4
1648224660000|2022-03-25 16:11:00|2589.2|2585.2|2589.2|2585.2|2589.2|2585.2|2589.2|2585.2|0
1648224690000|2022-03-25 16:11:30|2588.6|2584.6|2588.2|2584.2|2588.6|2584.6|2588.2|2584.2|3
1648224730000|2022-03-25 16:12:10|2587.9|2583.9|2587.9|2583.9|2587.9|2583.9|2587.9|2583.9|1
1648224740000|2022-03-25 16:12:20|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|1
1648224750000|2022-03-25 16:12:30|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|0
1648224760000|2022-03-25 16:12:40|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|1
1648224840000|2022-03-25 16:14:00|2589.4|2585.4|2589.9|2585.9|2590.1|2586.1|2589.4|2585.4|8
1648224860000|2022-03-25 16:14:20|||||||||8
1648224900000|2022-03-25 16:15:00|2589.6|2585.6|2589.4|2585.4|2589.6|2585.6|2589.4|2585.4|1
1648224910000|2022-03-25 16:15:10|2589.2|2585.2|2589.4|2585.4|2589.4|2585.4|2589.2|2585.2|1
1648225000000|2022-03-25 16:16:40|2589.6|2585.6|2589.4|2585.4|2589.6|2585.6|2589.4|2585.4|0
1648225070000|2022-03-25 16:17:50|2589.2|2585.2|2589.4|2585.4|2589.6|2585.6|2589.2|2585.2|3
1648225100000|2022-03-25 16:18:20|2589.6|2585.6|2588.9|2584.9|2589.6|2585.6|2588.9|2584.9|1
1648225130000|2022-03-25 16:18:50|||||||||3
1648225140000|2022-03-25 16:19:00|||||||||2
1648225170000|2022-03-25 16:19:30|||||||||1
1648225180000|2022-03-25 16:19:40|2589.1|2585.1|2588.7|2584.7|2589.1|2585.1|2588.4|2584.4|2
1648225190000|2022-03-25 16:19:50|2588.9|2584.9|2588.7|2584.7|2588.9|2584.9|2588.7|2584.7|1
1648225200000|2022-03-25 16:20:00|2588.9|2584.9|2588.7|2584.7|2588.9|2584.9|2588.7|2584.7|1
1648225210000|2022-03-25 16:20:10|2588.9|2584.9|2587.9|2583.9|2588.9|2584.9|2587.9|2583.9|5
1648225220000|2022-03-25 16:20:20|2588.1|2584.1|2588.4|2584.4|2588.4|2584.4|2587.9|2583.9|0
1648225230000|2022-03-25 16:20:30|2588.2|2584.2|2588.4|2584.4|2588.4|2584.4|2588.2|2584.2|0
1648225240000|2022-03-25 16:20:40|2588.2|2584.2|2588.4|2584.4|2589.6|2585.6|2588.2|2584.2|139
1648225250000|2022-03-25 16:20:50|2588.2|2584.2|2588.4|2584.4|2588.4|2584.4|2588.2|2584.2|31
1648225270000|2022-03-25 16:21:10|||||||||1
1648225300000|2022-03-25 16:21:40|||||||||1
1648225310000|2022-03-25 16:21:50|||||||||1
1648225320000|2022-03-25 16:22:00|2588.1|2584.1|2587.9|2583.9|2588.1|2584.1|2587.9|2583.9|2
1648225330000|2022-03-25 16:22:10|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|4
1648225340000|2022-03-25 16:22:20|||||||||1
1648225370000|2022-03-25 16:22:50|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|1
1648225380000|2022-03-25 16:23:00|2588.2|2584.2|2588.4|2584.4|2588.6|2584.6|2588.2|2584.2|4
1648225390000|2022-03-25 16:23:10|2588.6|2584.6|2588.9|2584.9|2589.6|2585.6|2588.6|2584.6|32
1648225400000|2022-03-25 16:23:20|2589.2|2585.2|2589.6|2585.6|2589.6|2585.6|2589.2|2585.2|1
1648225430000|2022-03-25 16:23:50|2589.2|2585.2|2588.2|2584.2|2589.2|2585.2|2588.2|2584.2|4
1648225440000|2022-03-25 16:24:00|2587.9|2583.9|2586.2|2582.2|2588.2|2584.2|2586.2|2582.2|11
1648225450000|2022-03-25 16:24:10|||||||||3
1648225470000|2022-03-25 16:24:30|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|0
1648225490000|2022-03-25 16:24:50|||||||||2
1648225500000|2022-03-25 16:25:00|2585.2|2581.2|2584.9|2580.9|2585.4|2581.4|2584|2580|23
1648225510000|2022-03-25 16:25:10|2585.4|2581.4|2585.1|2581.1|2585.4|2581.4|2584.9|2580.9|0
1648225520000|2022-03-25 16:25:20|2584.9|2580.9|2584.9|2580.9|2585.1|2581.1|2584.9|2580.9|0
1648225530000|2022-03-25 16:25:30|2585.5|2581.5|2584.2|2580.2|2585.9|2581.9|2584.2|2580.2|21
1648225540000|2022-03-25 16:25:40|2583.2|2579.2|2583.7|2579.7|2583.7|2579.7|2583.2|2579.2|13
1648225550000|2022-03-25 16:25:50|2583.5|2579.5|2583.9|2579.9|2583.9|2579.9|2583.2|2579.2|8
1648225570000|2022-03-25 16:26:10|2584.2|2580.2|2584.2|2580.2|2584.2|2580.2|2584.2|2580.2|5
1648225580000|2022-03-25 16:26:20|2583.9|2579.9|2583.9|2579.9|2583.9|2579.9|2583.9|2579.9|3
1648225590000|2022-03-25 16:26:30|||||||||1
1648225600000|2022-03-25 16:26:40|2584.2|2580.2|2583.2|2579.2|2584.2|2580.2|2583.2|2579.2|5
1648225610000|2022-03-25 16:26:50|2583.8|2579.8|2584.2|2580.2|2584.2|2580.2|2583.8|2579.8|5
1648225630000|2022-03-25 16:27:10|2583.9|2579.9|2583.9|2579.9|2583.9|2579.9|2583.9|2579.9|3
1648225660000|2022-03-25 16:27:40|2584.2|2580.2|2583.6|2579.6|2584.2|2580.2|2583.6|2579.6|34
1648225670000|2022-03-25 16:27:50|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|31
1648225680000|2022-03-25 16:28:00|2583.6|2579.6|2583.9|2579.9|2583.9|2579.9|2583.6|2579.6|11
1648225690000|2022-03-25 16:28:10|||||||||5
1648225710000|2022-03-25 16:28:30|2583.2|2579.2|2582.9|2578.9|2583.2|2579.2|2582.9|2578.9|9
1648225720000|2022-03-25 16:28:40|2583.2|2579.2|2582.9|2578.9|2583.2|2579.2|2582.9|2578.9|4
1648225740000|2022-03-25 16:29:00|2582.7|2578.7|2582.2|2578.2|2582.7|2578.7|2582.2|2578.2|5
1648225750000|2022-03-25 16:29:10|2581.9|2577.9|2580.7|2576.7|2581.9|2577.9|2580.2|2576.2|37
1648225760000|2022-03-25 16:29:20|2580.2|2576.2|2580.9|2576.9|2580.9|2576.9|2580.2|2576.2|3
1648225770000|2022-03-25 16:29:30|2581.2|2577.2|2581.6|2577.6|2581.6|2577.6|2581.2|2577.2|3
1648225790000|2022-03-25 16:29:50|2582.1|2578.1|2582.1|2578.1|2582.1|2578.1|2581.9|2577.9|0
1648225800000|2022-03-25 16:30:00|2582.2|2578.2|2582.6|2578.6|2583.1|2579.1|2581.6|2577.6|42
1648225810000|2022-03-25 16:30:10|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|0
1648225830000|2022-03-25 16:30:30|2582.6|2578.6|2582.4|2578.4|2582.6|2578.6|2582.4|2578.4|2
1648225840000|2022-03-25 16:30:40|2582.2|2578.2|2581.2|2577.2|2582.2|2578.2|2581.1|2577.1|5
1648225850000|2022-03-25 16:30:50|2581.6|2577.6|2581.1|2577.1|2581.6|2577.6|2580.9|2576.9|2
1648225860000|2022-03-25 16:31:00|2580.6|2576.6|2580.6|2576.6|2580.6|2576.6|2580.6|2576.6|1
1648225870000|2022-03-25 16:31:10|2580.4|2576.4|2580.9|2576.9|2580.9|2576.9|2580.4|2576.4|4
1648225880000|2022-03-25 16:31:20|2581.9|2577.9|2581.9|2577.9|2581.9|2577.9|2581.9|2577.9|4
1648225900000|2022-03-25 16:31:40|2582.1|2578.1|2582.6|2578.6|2582.6|2578.6|2582.1|2578.1|1
1648225910000|2022-03-25 16:31:50|2582.2|2578.2|2582.9|2578.9|2582.9|2578.9|2582.1|2578.1|1
1648225920000|2022-03-25 16:32:00|2582.2|2578.2|2582.2|2578.2|2582.2|2578.2|2582.2|2578.2|1
1648225930000|2022-03-25 16:32:10|2582.6|2578.6|2582.9|2578.9|2582.9|2578.9|2582.1|2578.1|12
1648225940000|2022-03-25 16:32:20|2583.6|2579.6|2583.1|2579.1|2583.6|2579.6|2582.9|2578.9|3
1648225960000|2022-03-25 16:32:40|2583.2|2579.2|2584.2|2580.2|2584.2|2580.2|2583.2|2579.2|10
1648225970000|2022-03-25 16:32:50|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|1
1648225980000|2022-03-25 16:33:00|2584.2|2580.2|2586.1|2582.1|2586.1|2582.1|2584.2|2580.2|6
1648225990000|2022-03-25 16:33:10|2586.2|2582.2|2586.2|2582.2|2586.2|2582.2|2585.6|2581.6|0
1648226000000|2022-03-25 16:33:20|||||||||1
1648226010000|2022-03-25 16:33:30|2587.1|2583.1|2588.1|2584.1|2588.1|2584.1|2587.1|2583.1|16
1648226020000|2022-03-25 16:33:40|2588.2|2584.2|2587.6|2583.6|2588.2|2584.2|2587.6|2583.6|5
1648226030000|2022-03-25 16:33:50|2587.2|2583.2|2588.2|2584.2|2588.2|2584.2|2586.7|2582.7|6
1648226040000|2022-03-25 16:34:00|2588.1|2584.1|2588.2|2584.2|2588.4|2584.4|2587.9|2583.9|16
1648226050000|2022-03-25 16:34:10|2588.4|2584.4|2588.7|2584.7|2588.7|2584.7|2588.2|2584.2|1
1648226060000|2022-03-25 16:34:20|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|0
1648226070000|2022-03-25 16:34:30|2589.6|2585.6|2589.9|2585.9|2590.2|2586.2|2589.6|2585.6|7
1648226080000|2022-03-25 16:34:40|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|5
1648226090000|2022-03-25 16:34:50|2590.6|2586.6|2590.4|2586.4|2590.9|2586.9|2590.4|2586.4|5
1648226100000|2022-03-25 16:35:00|2590.1|2586.1|2590.7|2586.7|2590.9|2586.9|2590.1|2586.1|4
1648226110000|2022-03-25 16:35:10|2590.9|2586.9|2590.7|2586.7|2590.9|2586.9|2590.7|2586.7|1
1648226140000|2022-03-25 16:35:40|||||||||3
1648226150000|2022-03-25 16:35:50|2591.2|2587.2|2590.7|2586.7|2591.6|2587.6|2590.7|2586.7|1
1648226160000|2022-03-25 16:36:00|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|0
1648226170000|2022-03-25 16:36:10|2591.4|2587.4|2592.1|2588.1|2592.1|2588.1|2591.4|2587.4|10
1648226180000|2022-03-25 16:36:20|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|1
1648226190000|2022-03-25 16:36:30|2592.1|2588.1|2592.6|2588.6|2592.6|2588.6|2592.1|2588.1|59
1648226200000|2022-03-25 16:36:40|2592.9|2588.9|2593.2|2589.2|2594.1|2590.1|2592.9|2588.9|6
1648226210000|2022-03-25 16:36:50|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|1
1648226220000|2022-03-25 16:37:00|2593.1|2589.1|2592.6|2588.6|2593.1|2589.1|2592.6|2588.6|0
1648226230000|2022-03-25 16:37:10|2592.9|2588.9|2594.2|2590.2|2594.7|2590.7|2592.9|2588.9|7
1648226240000|2022-03-25 16:37:20|||||||||3
1648226250000|2022-03-25 16:37:30|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|4
1648226260000|2022-03-25 16:37:40|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|2595.2|2591.2|6
1648226270000|2022-03-25 16:37:50|2595.6|2591.6|2595.7|2591.7|2595.7|2591.7|2595.6|2591.6|1
1648226280000|2022-03-25 16:38:00|2596.1|2592.1|2595.7|2591.7|2596.1|2592.1|2595.4|2591.4|52
1648226290000|2022-03-25 16:38:10|2596.2|2592.2|2595.4|2591.4|2596.2|2592.2|2595.2|2591.2|11
1648226300000|2022-03-25 16:38:20|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|0
1648226310000|2022-03-25 16:38:30|2596.2|2592.2|2596.1|2592.1|2596.2|2592.2|2595.9|2591.9|3
1648226320000|2022-03-25 16:38:40|2595.9|2591.9|2596.1|2592.1|2596.1|2592.1|2595.6|2591.6|13
1648226330000|2022-03-25 16:38:50|2595.6|2591.6|2596.1|2592.1|2596.1|2592.1|2595.6|2591.6|7
1648226350000|2022-03-25 16:39:10|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|2
1648226360000|2022-03-25 16:39:20|2596.9|2592.9|2597.2|2593.2|2597.2|2593.2|2596.4|2592.4|6
1648226370000|2022-03-25 16:39:30|2598.2|2594.2|2597.7|2593.7|2598.2|2594.2|2597.7|2593.7|5
1648226380000|2022-03-25 16:39:40|2598.4|2594.4|2598.7|2594.7|2598.9|2594.9|2598.4|2594.4|1
1648226390000|2022-03-25 16:39:50|2598.6|2594.6|2598.7|2594.7|2598.7|2594.7|2598.6|2594.6|1
1648226400000|2022-03-25 16:40:00|2598.6|2594.6|2598.7|2594.7|2598.7|2594.7|2598.6|2594.6|0
1648226410000|2022-03-25 16:40:10|2598.6|2594.6|2599.2|2595.2|2599.2|2595.2|2598.6|2594.6|3
1648226420000|2022-03-25 16:40:20|2599.7|2595.7|2599.2|2595.2|2599.7|2595.7|2599.2|2595.2|1
1648226430000|2022-03-25 16:40:30|2599.4|2595.4|2599.4|2595.4|2599.4|2595.4|2599.4|2595.4|0
1648226440000|2022-03-25 16:40:40|2599.2|2595.2|2599.2|2595.2|2599.4|2595.4|2599.2|2595.2|22
1648226450000|2022-03-25 16:40:50|2598.4|2594.4|2599.2|2595.2|2599.4|2595.4|2598.4|2594.4|4
1648226460000|2022-03-25 16:41:00|2599.6|2595.6|2600.7|2596.7|2600.7|2596.7|2599.6|2595.6|13
1648226470000|2022-03-25 16:41:10|2600.6|2596.6|2600.6|2596.6|2600.6|2596.6|2600.6|2596.6|0
1648226480000|2022-03-25 16:41:20|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2600.7|2596.7|9
1648226490000|2022-03-25 16:41:30|2600.9|2596.9|2600.6|2596.6|2600.9|2596.9|2600.6|2596.6|0
1648226500000|2022-03-25 16:41:40|||||||||3
1648226510000|2022-03-25 16:41:50|2600.9|2596.9|2601.2|2597.2|2601.2|2597.2|2600.9|2596.9|8
1648226520000|2022-03-25 16:42:00|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|12
1648226550000|2022-03-25 16:42:30|||||||||1
1648226560000|2022-03-25 16:42:40|||||||||1
1648226570000|2022-03-25 16:42:50|2601.9|2597.9|2602.2|2598.2|2602.2|2598.2|2601.9|2597.9|7
1648226580000|2022-03-25 16:43:00|2601.4|2597.4|2601.2|2597.2|2601.4|2597.4|2601.2|2597.2|3
1648226600000|2022-03-25 16:43:20|2601.4|2597.4|2601.2|2597.2|2601.4|2597.4|2601.2|2597.2|11
1648226610000|2022-03-25 16:43:30|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|2
1648226620000|2022-03-25 16:43:40|||||||||10
1648226630000|2022-03-25 16:43:50|2601.2|2597.2|2601.7|2597.7|2601.9|2597.9|2601.2|2597.2|3
1648226640000|2022-03-25 16:44:00|2601.2|2597.2|2602.2|2598.2|2602.2|2598.2|2601.2|2597.2|30
1648226670000|2022-03-25 16:44:30|2601.6|2597.6|2601.2|2597.2|2601.6|2597.6|2601.2|2597.2|2
1648226680000|2022-03-25 16:44:40|2602.1|2598.1|2601.2|2597.2|2602.1|2598.1|2601.2|2597.2|1
1648226690000|2022-03-25 16:44:50|2601.4|2597.4|2602.2|2598.2|2602.2|2598.2|2601.4|2597.4|0
1648226700000|2022-03-25 16:45:00|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2601.7|2597.7|6
1648226710000|2022-03-25 16:45:10|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|0
1648226720000|2022-03-25 16:45:20|||||||||1
1648226750000|2022-03-25 16:45:50|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2601.7|2597.7|6
1648226770000|2022-03-25 16:46:10|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|3
1648226780000|2022-03-25 16:46:20|2601.9|2597.9|2600.9|2596.9|2601.9|2597.9|2600.9|2596.9|8
1648226790000|2022-03-25 16:46:30|2599.6|2595.6|2600.6|2596.6|2600.6|2596.6|2599.6|2595.6|7
1648226800000|2022-03-25 16:46:40|2600.7|2596.7|2600.6|2596.6|2600.9|2596.9|2600.6|2596.6|7
1648226810000|2022-03-25 16:46:50|2599.9|2595.9|2600.6|2596.6|2600.6|2596.6|2599.6|2595.6|11
1648226820000|2022-03-25 16:47:00|2599.6|2595.6|2597.1|2593.1|2599.6|2595.6|2597.1|2593.1|9
1648226830000|2022-03-25 16:47:10|2596.9|2592.9|2597.1|2593.1|2597.6|2593.6|2596.9|2592.9|1
1648226840000|2022-03-25 16:47:20|2595.6|2591.6|2595.3|2591.3|2595.6|2591.6|2595.1|2591.1|23
1648226850000|2022-03-25 16:47:30|2594.9|2590.9|2594.6|2590.6|2594.9|2590.9|2594.6|2590.6|5
1648226860000|2022-03-25 16:47:40|2595.1|2591.1|2594.6|2590.6|2595.3|2591.3|2594.6|2590.6|8
1648226870000|2022-03-25 16:47:50|2594.3|2590.3|2594.6|2590.6|2594.6|2590.6|2593.6|2589.6|22
1648226880000|2022-03-25 16:48:00|2595.1|2591.1|2594.2|2590.2|2595.6|2591.6|2593.2|2589.2|70
1648226890000|2022-03-25 16:48:10|2593.2|2589.2|2592.2|2588.2|2593.9|2589.9|2592.2|2588.2|29
1648226900000|2022-03-25 16:48:20|2588.9|2584.9|2587.7|2583.7|2588.9|2584.9|2587.2|2583.2|54
1648226910000|2022-03-25 16:48:30|2587.9|2583.9|2588.1|2584.1|2589.8|2585.8|2587.2|2583.2|31
1648226920000|2022-03-25 16:48:40|2588.3|2584.3|2588.1|2584.1|2589.1|2585.1|2587.6|2583.6|28
1648226930000|2022-03-25 16:48:50|2588.3|2584.3|2585.1|2581.1|2588.4|2584.4|2585.1|2581.1|30
1648226940000|2022-03-25 16:49:00|2585.6|2581.6|2584.6|2580.6|2587.1|2583.1|2584.6|2580.6|54
1648226950000|2022-03-25 16:49:10|2583.9|2579.9|2583.9|2579.9|2584.6|2580.6|2583.1|2579.1|38
1648226960000|2022-03-25 16:49:20|2584.6|2580.6|2587.3|2583.3|2588.8|2584.8|2584.6|2580.6|31
1648226970000|2022-03-25 16:49:30|2587.6|2583.6|2586.3|2582.3|2587.9|2583.9|2585.9|2581.9|92
1648226980000|2022-03-25 16:49:40|2586.6|2582.6|2585.8|2581.8|2586.9|2582.9|2584.3|2580.3|88
1648226990000|2022-03-25 16:49:50|2586.6|2582.6|2588.6|2584.6|2588.8|2584.8|2586.6|2582.6|84
1648227000000|2022-03-25 16:50:00|2588.8|2584.8|2588.6|2584.6|2589.3|2585.3|2588.6|2584.6|13
1648227010000|2022-03-25 16:50:10|2588.8|2584.8|2592.1|2588.1|2592.1|2588.1|2588.8|2584.8|14
1648227020000|2022-03-25 16:50:20|2592.6|2588.6|2593.1|2589.1|2593.6|2589.6|2592.6|2588.6|8
1648227030000|2022-03-25 16:50:30|2593.4|2589.4|2592.1|2588.1|2593.6|2589.6|2592.1|2588.1|6
1648227040000|2022-03-25 16:50:40|2592.8|2588.8|2593.1|2589.1|2593.1|2589.1|2592.8|2588.8|0
1648227050000|2022-03-25 16:50:50|2592.3|2588.3|2592.8|2588.8|2592.8|2588.8|2592.3|2588.3|0
1648227060000|2022-03-25 16:51:00|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|2592.6|2588.6|12
1648227080000|2022-03-25 16:51:20|2592.4|2588.4|2594.6|2590.6|2594.6|2590.6|2592.1|2588.1|21
1648227090000|2022-03-25 16:51:30|2594.3|2590.3|2593.3|2589.3|2594.3|2590.3|2593.3|2589.3|7
1648227110000|2022-03-25 16:51:50|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|1
1648227120000|2022-03-25 16:52:00|||||||||1
1648227130000|2022-03-25 16:52:10|2593.3|2589.3|2593.8|2589.8|2593.8|2589.8|2593.3|2589.3|3
1648227140000|2022-03-25 16:52:20|2594.3|2590.3|2594.1|2590.1|2594.3|2590.3|2594.1|2590.1|2
1648227150000|2022-03-25 16:52:30|2594.3|2590.3|2594.4|2590.4|2594.6|2590.6|2594.1|2590.1|0
1648227160000|2022-03-25 16:52:40|2594.1|2590.1|2594.3|2590.3|2594.6|2590.6|2594.1|2590.1|1
1648227170000|2022-03-25 16:52:50|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|2
1648227180000|2022-03-25 16:53:00|2594.3|2590.3|2594.1|2590.1|2594.3|2590.3|2594.1|2590.1|5
1648227210000|2022-03-25 16:53:30|2594.6|2590.6|2594.1|2590.1|2594.6|2590.6|2594.1|2590.1|3
1648227220000|2022-03-25 16:53:40|2593.8|2589.8|2593.8|2589.8|2593.8|2589.8|2593.8|2589.8|0
1648227230000|2022-03-25 16:53:50|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|1
1648227240000|2022-03-25 16:54:00|2593.6|2589.6|2593.8|2589.8|2593.8|2589.8|2593.6|2589.6|4
1648227250000|2022-03-25 16:54:10|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|0
1648227260000|2022-03-25 16:54:20|2593.8|2589.8|2594.6|2590.6|2594.6|2590.6|2593.8|2589.8|1
1648227270000|2022-03-25 16:54:30|2594.3|2590.3|2594.1|2590.1|2594.3|2590.3|2594.1|2590.1|2
1648227280000|2022-03-25 16:54:40|2593.6|2589.6|2594.1|2590.1|2594.1|2590.1|2593.6|2589.6|1
1648227300000|2022-03-25 16:55:00|||||||||1
1648227310000|2022-03-25 16:55:10|2593.9|2589.9|2594.1|2590.1|2594.1|2590.1|2593.8|2589.8|3
1648227320000|2022-03-25 16:55:20|2593.9|2589.9|2593.6|2589.6|2594.3|2590.3|2593.6|2589.6|2
1648227330000|2022-03-25 16:55:30|2593.8|2589.8|2594.1|2590.1|2594.1|2590.1|2593.8|2589.8|2
1648227360000|2022-03-25 16:56:00|2594.3|2590.3|2595.1|2591.1|2595.1|2591.1|2594.3|2590.3|2
1648227370000|2022-03-25 16:56:10|2595.3|2591.3|2595.6|2591.6|2595.6|2591.6|2595.3|2591.3|1
1648227380000|2022-03-25 16:56:20|2594.9|2590.9|2594.8|2590.8|2594.9|2590.9|2594.8|2590.8|2
1648227420000|2022-03-25 16:57:00|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|2
1648227430000|2022-03-25 16:57:10|2594.8|2590.8|2594.8|2590.8|2594.8|2590.8|2594.8|2590.8|1
1648227440000|2022-03-25 16:57:20|||||||||1
1648227460000|2022-03-25 16:57:40|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|0
1648227540000|2022-03-25 16:59:00|||||||||1
1648227550000|2022-03-25 16:59:10|2597.1|2593.1|2597.6|2593.6|2597.6|2593.6|2596.3|2592.3|21
1648227560000|2022-03-25 16:59:20|2597.3|2593.3|2597.1|2593.1|2597.3|2593.3|2597.1|2593.1|6
1648227590000|2022-03-25 16:59:50|2596.6|2592.6|2597.1|2593.1|2597.1|2593.1|2596.6|2592.6|2
1648227600000|2022-03-25 17:00:00|2596.9|2592.9|2597.1|2593.1|2598.1|2594.1|2595.6|2591.6|56
1648227610000|2022-03-25 17:00:10|||||||||1
1648227620000|2022-03-25 17:00:20|2596.7|2592.7|2596.6|2592.6|2596.7|2592.7|2596.1|2592.1|1
1648227630000|2022-03-25 17:00:30|2596.4|2592.4|2596.1|2592.1|2596.4|2592.4|2596.1|2592.1|0
1648227650000|2022-03-25 17:00:50|||||||||1
1648227660000|2022-03-25 17:01:00|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|3
1648227670000|2022-03-25 17:01:10|||||||||1
1648227710000|2022-03-25 17:01:50|2595.9|2591.9|2595.8|2591.8|2595.9|2591.9|2595.3|2591.3|2
1648227720000|2022-03-25 17:02:00|||||||||1
1648227730000|2022-03-25 17:02:10|||||||||1
1648227760000|2022-03-25 17:02:40|2595.6|2591.6|2596.3|2592.3|2596.3|2592.3|2595.6|2591.6|5
1648227770000|2022-03-25 17:02:50|2596.1|2592.1|2595.8|2591.8|2596.1|2592.1|2595.8|2591.8|0
1648227780000|2022-03-25 17:03:00|2596.1|2592.1|2597.3|2593.3|2597.3|2593.3|2596.1|2592.1|4
1648227790000|2022-03-25 17:03:10|||||||||1
1648227820000|2022-03-25 17:03:40|2597.8|2593.8|2598.1|2594.1|2598.1|2594.1|2597.8|2593.8|4
1648227840000|2022-03-25 17:04:00|2598.3|2594.3|2598.3|2594.3|2598.3|2594.3|2598.3|2594.3|0
1648227870000|2022-03-25 17:04:30|2597.3|2593.3|2597.8|2593.8|2597.8|2593.8|2597.3|2593.3|8
1648227880000|2022-03-25 17:04:40|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|0
1648227900000|2022-03-25 17:05:00|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|0
1648227920000|2022-03-25 17:05:20|||||||||1
1648227970000|2022-03-25 17:06:10|||||||||2
1648227990000|2022-03-25 17:06:30|||||||||1
1648228000000|2022-03-25 17:06:40|2598.3|2594.3|2599.3|2595.3|2599.3|2595.3|2598.3|2594.3|2
1648228010000|2022-03-25 17:06:50|||||||||1
1648228050000|2022-03-25 17:07:30|||||||||1
1648228060000|2022-03-25 17:07:40|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|30
1648228080000|2022-03-25 17:08:00|||||||||2
1648228090000|2022-03-25 17:08:10|2597.3|2593.3|2597.3|2593.3|2597.3|2593.3|2597.3|2593.3|0
1648228120000|2022-03-25 17:08:40|2596.9|2592.9|2597.3|2593.3|2597.3|2593.3|2596.9|2592.9|1
1648228130000|2022-03-25 17:08:50|||||||||1
1648228150000|2022-03-25 17:09:10|||||||||2
1648228180000|2022-03-25 17:09:40|||||||||6
1648228190000|2022-03-25 17:09:50|2596.6|2592.6|2596.3|2592.3|2596.6|2592.6|2596.3|2592.3|2
1648228210000|2022-03-25 17:10:10|2596.4|2592.4|2597.4|2593.4|2597.4|2593.4|2596.4|2592.4|0
1648228240000|2022-03-25 17:10:40|2587.6|2583.6|2587.1|2583.1|2587.9|2583.9|2587.1|2583.1|139
1648228270000|2022-03-25 17:11:10|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|0
1648228280000|2022-03-25 17:11:20|2587.8|2583.8|2588.1|2584.1|2588.1|2584.1|2587.8|2583.8|1
1648228290000|2022-03-25 17:11:30|||||||||1
1648228320000|2022-03-25 17:12:00|||||||||1
1648228330000|2022-03-25 17:12:10|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|12
1648228340000|2022-03-25 17:12:20|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|1
1648228350000|2022-03-25 17:12:30|2593.1|2589.1|2593.1|2589.1|2593.4|2589.4|2593.1|2589.1|5
1648228370000|2022-03-25 17:12:50|2593.3|2589.3|2593.6|2589.6|2593.6|2589.6|2593.3|2589.3|0
1648228380000|2022-03-25 17:13:00|2593.8|2589.8|2593.8|2589.8|2593.8|2589.8|2593.8|2589.8|1
1648228390000|2022-03-25 17:13:10|2594.3|2590.3|2594.9|2590.9|2594.9|2590.9|2594.3|2590.3|0
1648228400000|2022-03-25 17:13:20|2593.9|2589.9|2593.1|2589.1|2593.9|2589.9|2593.1|2589.1|4
1648228410000|2022-03-25 17:13:30|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|1
1648228420000|2022-03-25 17:13:40|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|0
1648228430000|2022-03-25 17:13:50|2593.4|2589.4|2593.9|2589.9|2593.9|2589.9|2593.4|2589.4|1
1648228440000|2022-03-25 17:14:00|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2
1648228450000|2022-03-25 17:14:10|2594.3|2590.3|2594.4|2590.4|2594.6|2590.6|2594.3|2590.3|2
1648228460000|2022-03-25 17:14:20|2594.9|2590.9|2593.7|2589.7|2594.9|2590.9|2593.7|2589.7|5
1648228470000|2022-03-25 17:14:30|2593.4|2589.4|2593.9|2589.9|2593.9|2589.9|2593.4|2589.4|2
1648228480000|2022-03-25 17:14:40|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|4
1648228490000|2022-03-25 17:14:50|||||||||1
1648228500000|2022-03-25 17:15:00|2593.4|2589.4|2593.7|2589.7|2593.7|2589.7|2593.4|2589.4|0
1648228510000|2022-03-25 17:15:10|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|2
1648228540000|2022-03-25 17:15:40|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|0
1648228560000|2022-03-25 17:16:00|2594.1|2590.1|2593.4|2589.4|2594.1|2590.1|2593.4|2589.4|2
1648228570000|2022-03-25 17:16:10|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|1
1648228590000|2022-03-25 17:16:30|2592.9|2588.9|2592.9|2588.9|2592.9|2588.9|2592.9|2588.9|0
1648228600000|2022-03-25 17:16:40|2592.6|2588.6|2593.1|2589.1|2593.1|2589.1|2592.6|2588.6|3
1648228660000|2022-03-25 17:17:40|2593.3|2589.3|2594.1|2590.1|2594.1|2590.1|2593.3|2589.3|2
1648228680000|2022-03-25 17:18:00|2594.3|2590.3|2594.6|2590.6|2594.6|2590.6|2594.3|2590.3|0
1648228700000|2022-03-25 17:18:20|||||||||2
1648228770000|2022-03-25 17:19:30|2594.9|2590.9|2595.1|2591.1|2595.1|2591.1|2594.9|2590.9|2
1648228790000|2022-03-25 17:19:50|2594.6|2590.6|2595.1|2591.1|2595.1|2591.1|2594.6|2590.6|1
1648228800000|2022-03-25 17:20:00|||||||||1
1648228860000|2022-03-25 17:21:00|||||||||3
1648228880000|2022-03-25 17:21:20|||||||||2
1648228920000|2022-03-25 17:22:00|||||||||2
1648228940000|2022-03-25 17:22:20|||||||||1
1648228960000|2022-03-25 17:22:40|||||||||1
1648228980000|2022-03-25 17:23:00|||||||||1
1648228990000|2022-03-25 17:23:10|||||||||1
1648229010000|2022-03-25 17:23:30|2596.6|2592.6|2596.8|2592.8|2597.1|2593.1|2596.6|2592.6|11
1648229020000|2022-03-25 17:23:40|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|0
1648229040000|2022-03-25 17:24:00|2596.6|2592.6|2597.6|2593.6|2597.6|2593.6|2596.6|2592.6|4
1648229050000|2022-03-25 17:24:10|2597.1|2593.1|2597.9|2593.9|2597.9|2593.9|2597.1|2593.1|0
1648229060000|2022-03-25 17:24:20|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|2596.6|2592.6|3
1648229120000|2022-03-25 17:25:20|2596.9|2592.9|2596.6|2592.6|2596.9|2592.9|2596.6|2592.6|3
1648229130000|2022-03-25 17:25:30|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|3
1648229150000|2022-03-25 17:25:50|2597.4|2593.4|2597.1|2593.1|2597.4|2593.4|2597.1|2593.1|5
1648229160000|2022-03-25 17:26:00|||||||||1
1648229170000|2022-03-25 17:26:10|||||||||1
1648229190000|2022-03-25 17:26:30|2596.6|2592.6|2596.6|2592.6|2596.6|2592.6|2596.6|2592.6|7
1648229210000|2022-03-25 17:26:50|2596|2592|2595.6|2591.6|2596|2592|2595.6|2591.6|2
1648229220000|2022-03-25 17:27:00|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|8
1648229230000|2022-03-25 17:27:10|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|2597.1|2593.1|10
1648229250000|2022-03-25 17:27:30|||||||||4
1648229300000|2022-03-25 17:28:20|2597.4|2593.4|2597.6|2593.6|2597.6|2593.6|2597.4|2593.4|4
1648229320000|2022-03-25 17:28:40|2597.3|2593.3|2594.9|2590.9|2597.3|2593.3|2594.9|2590.9|7
1648229330000|2022-03-25 17:28:50|||||||||1
1648229340000|2022-03-25 17:29:00|2595.5|2591.5|2597.2|2593.2|2597.2|2593.2|2595.5|2591.5|8
1648229350000|2022-03-25 17:29:10|||||||||2
1648229360000|2022-03-25 17:29:20|2596.7|2592.7|2595.1|2591.1|2596.7|2592.7|2595.1|2591.1|5
1648229370000|2022-03-25 17:29:30|2594.5|2590.5|2595.4|2587.4|2595.9|2590.5|2594.1|2587.4|30
1648229380000|2022-03-25 17:29:40|||||||||8
1648229390000|2022-03-25 17:29:50|2597.9|2585.9|2597.9|2585.9|2597.9|2585.9|2597.9|2585.9|8
1648457100000|2022-03-28 08:45:00|2592.8|2588.8|2592.8|2588.8|2593.8|2589.8|2592.8|2588.8|12
1648457120000|2022-03-28 08:45:20|2593.3|2589.3|2593.3|2589.3|2593.3|2589.3|2593.3|2589.3|3
1648457130000|2022-03-28 08:45:30|2593.2|2589.2|2593.3|2589.3|2593.3|2589.3|2593|2589|1
1648457140000|2022-03-28 08:45:40|2593.8|2589.8|2594.3|2590.3|2594.3|2590.3|2593.8|2589.8|0
1648457150000|2022-03-28 08:45:50|2594.5|2590.5|2594.8|2590.8|2595.2|2591.2|2594|2590|4
1648457160000|2022-03-28 08:46:00|2594.7|2590.7|2595|2591|2595|2591|2594.7|2590.7|5
1648457170000|2022-03-28 08:46:10|2595.8|2591.8|2596.3|2592.3|2596.3|2592.3|2595.8|2591.8|4
1648457180000|2022-03-28 08:46:20|2596.5|2592.5|2597.8|2593.8|2597.8|2593.8|2596.5|2592.5|3
1648457200000|2022-03-28 08:46:40|2598.2|2594.2|2599.3|2595.3|2599.3|2595.3|2598.2|2594.2|2
1648457210000|2022-03-28 08:46:50|2599.8|2595.8|2600.3|2596.3|2600.8|2596.8|2599.8|2595.8|9
1648457220000|2022-03-28 08:47:00|2600|2596|2599.8|2595.8|2600|2596|2599.8|2595.8|1
1648457260000|2022-03-28 08:47:40|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|2598.8|2594.8|5
1648457270000|2022-03-28 08:47:50|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|4
1648457280000|2022-03-28 08:48:00|2600|2596|2600.8|2596.8|2600.8|2596.8|2599.5|2595.5|28
1648457290000|2022-03-28 08:48:10|2601|2597|2601.8|2597.8|2601.8|2597.8|2601|2597|2
1648457300000|2022-03-28 08:48:20|2602.2|2598.2|2603.8|2599.8|2603.8|2599.8|2602.2|2598.2|0
1648457310000|2022-03-28 08:48:30|2604.3|2600.3|2605|2601|2605|2601|2604.3|2600.3|7
1648457320000|2022-03-28 08:48:40|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|11
1648457330000|2022-03-28 08:48:50|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2
1648457340000|2022-03-28 08:49:00|2604|2600|2603.7|2599.7|2604|2600|2603.7|2599.7|1
1648457350000|2022-03-28 08:49:10|2603|2599|2601.8|2597.8|2603|2599|2601.8|2597.8|1
1648457360000|2022-03-28 08:49:20|2601.7|2597.7|2601.8|2597.8|2601.8|2597.8|2601.7|2597.7|1
1648457380000|2022-03-28 08:49:40|||||||||2
1648457400000|2022-03-28 08:50:00|2602|2598|2604.2|2600.2|2604.2|2600.2|2602|2598|5
1648457410000|2022-03-28 08:50:10|2604|2600|2603.8|2599.8|2604|2600|2603.7|2599.7|1
1648457420000|2022-03-28 08:50:20|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|0
1648457430000|2022-03-28 08:50:30|2603.3|2599.3|2603.2|2599.2|2603.3|2599.3|2603.2|2599.2|1
1648457460000|2022-03-28 08:51:00|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|1
1648457480000|2022-03-28 08:51:20|2602.5|2598.5|2602.2|2598.2|2602.5|2598.5|2602.2|2598.2|3
1648457500000|2022-03-28 08:51:40|2602|2598|2601.2|2597.2|2602|2598|2601.2|2597.2|0
1648457520000|2022-03-28 08:52:00|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2
1648457530000|2022-03-28 08:52:10|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|0
1648457540000|2022-03-28 08:52:20|2604.2|2600.2|2603.2|2599.2|2604.2|2600.2|2602.8|2598.8|9
1648457560000|2022-03-28 08:52:40|2603|2599|2603.2|2599.2|2603.2|2599.2|2602.7|2598.7|0
1648457580000|2022-03-28 08:53:00|2603.7|2599.7|2603.7|2599.7|2604.2|2600.2|2603.2|2599.2|4
1648457590000|2022-03-28 08:53:10|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2
1648457610000|2022-03-28 08:53:30|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|0
1648457620000|2022-03-28 08:53:40|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|0
1648457630000|2022-03-28 08:53:50|2603|2599|2603.2|2599.2|2603.2|2599.2|2602.7|2598.7|1
1648457640000|2022-03-28 08:54:00|2602.8|2598.8|2603.2|2599.2|2603.3|2599.3|2602.8|2598.8|1
1648457650000|2022-03-28 08:54:10|2602.7|2598.7|2602.8|2598.8|2602.8|2598.8|2602.7|2598.7|1
1648457660000|2022-03-28 08:54:20|||||||||2
1648457670000|2022-03-28 08:54:30|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|0
1648457680000|2022-03-28 08:54:40|2602.3|2598.3|2601.8|2597.8|2602.3|2598.3|2601.7|2597.7|3
1648457690000|2022-03-28 08:54:50|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|0
1648457700000|2022-03-28 08:55:00|2602|2598|2603.2|2599.2|2603.2|2599.2|2602|2598|4
1648457720000|2022-03-28 08:55:20|2603.3|2599.3|2603.7|2599.7|2603.7|2599.7|2603.3|2599.3|1
1648457740000|2022-03-28 08:55:40|||||||||2
1648457760000|2022-03-28 08:56:00|||||||||1
1648457800000|2022-03-28 08:56:40|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|3
1648457830000|2022-03-28 08:57:10|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|0
1648457840000|2022-03-28 08:57:20|||||||||1
1648457860000|2022-03-28 08:57:40|2602.7|2598.7|2602.2|2598.2|2602.7|2598.7|2602.2|2598.2|4
1648457870000|2022-03-28 08:57:50|||||||||3
1648457880000|2022-03-28 08:58:00|2602.3|2598.3|2602.7|2598.7|2602.7|2598.7|2602.3|2598.3|0
1648457920000|2022-03-28 08:58:40|2602.3|2598.3|2603.7|2599.7|2603.7|2599.7|2602.3|2598.3|1
1648457930000|2022-03-28 08:58:50|||||||||1
1648457940000|2022-03-28 08:59:00|2604.7|2600.7|2604|2600|2604.7|2600.7|2604|2600|7
1648457950000|2022-03-28 08:59:10|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|1
1648457960000|2022-03-28 08:59:20|||||||||1
1648457970000|2022-03-28 08:59:30|||||||||1
1648457990000|2022-03-28 08:59:50|2603.2|2599.2|2602.2|2598.2|2603.2|2599.2|2602.2|2598.2|5
1648458000000|2022-03-28 09:00:00|2602.3|2598.3|2604.7|2600.7|2607.2|2603.2|2602.3|2598.3|27
1648458010000|2022-03-28 09:00:10|2605.5|2601.5|2605.2|2601.2|2605.5|2601.5|2605.2|2601.2|3
1648458020000|2022-03-28 09:00:20|2604.7|2600.7|2603.5|2599.5|2607.3|2603.3|2603.5|2599.5|54
1648458030000|2022-03-28 09:00:30|2603.2|2599.2|2602.7|2598.7|2603.7|2599.7|2602.7|2598.7|2
1648458040000|2022-03-28 09:00:40|2602.8|2598.8|2603.2|2599.2|2603.2|2599.2|2602.8|2598.8|0
1648458060000|2022-03-28 09:01:00|2602.7|2598.7|2602.2|2598.2|2602.7|2598.7|2602.2|2598.2|0
1648458070000|2022-03-28 09:01:10|2602|2598|2601.7|2597.7|2602|2598|2601.7|2597.7|0
1648458090000|2022-03-28 09:01:30|2601.3|2597.3|2600.8|2596.8|2601.3|2597.3|2600.7|2596.7|2
1648458110000|2022-03-28 09:01:50|2600.7|2596.7|2601.3|2597.3|2601.3|2597.3|2600.7|2596.7|0
1648458120000|2022-03-28 09:02:00|2602.2|2598.2|2602.2|2598.2|2602.7|2598.7|2602.2|2598.2|2
1648458130000|2022-03-28 09:02:10|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|0
1648458150000|2022-03-28 09:02:30|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|0
1648458180000|2022-03-28 09:03:00|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|0
1648458200000|2022-03-28 09:03:20|2600.7|2596.7|2600.3|2596.3|2600.7|2596.7|2600.3|2596.3|3
1648458210000|2022-03-28 09:03:30|||||||||1
1648458230000|2022-03-28 09:03:50|2600.8|2596.8|2600.3|2596.3|2600.8|2596.8|2600.3|2596.3|2
1648458290000|2022-03-28 09:04:50|2598.8|2594.8|2597.8|2593.8|2598.8|2594.8|2597.8|2593.8|11
1648458310000|2022-03-28 09:05:10|2597.3|2593.3|2597.7|2593.7|2597.8|2593.8|2597.3|2593.3|2
1648458320000|2022-03-28 09:05:20|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|0
1648458360000|2022-03-28 09:06:00|2597.3|2593.3|2597.3|2593.3|2597.3|2593.3|2597.3|2593.3|0
1648458400000|2022-03-28 09:06:40|2595.8|2591.8|2595.7|2591.7|2595.8|2591.8|2595.7|2591.7|1
1648458410000|2022-03-28 09:06:50|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|1
1648458430000|2022-03-28 09:07:10|||||||||1
1648458440000|2022-03-28 09:07:20|2595.7|2591.7|2595.8|2591.8|2595.8|2591.8|2595.7|2591.7|1
1648458450000|2022-03-28 09:07:30|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|0
1648458470000|2022-03-28 09:07:50|2596|2592|2595.3|2591.3|2596|2592|2595.3|2591.3|0
1648458480000|2022-03-28 09:08:00|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|0
1648458500000|2022-03-28 09:08:20|||||||||1
1648458510000|2022-03-28 09:08:30|2595.8|2591.8|2595.8|2591.8|2595.8|2591.8|2595.7|2591.7|2
1648458520000|2022-03-28 09:08:40|||||||||1
1648458540000|2022-03-28 09:09:00|2596|2592|2596.7|2592.7|2596.7|2592.7|2596|2592|0
1648458550000|2022-03-28 09:09:10|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|0
1648458580000|2022-03-28 09:09:40|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|0
1648458590000|2022-03-28 09:09:50|2595.8|2591.8|2595.8|2591.8|2595.8|2591.8|2595.8|2591.8|1
1648458640000|2022-03-28 09:10:40|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|0
1648458660000|2022-03-28 09:11:00|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|2
1648458690000|2022-03-28 09:11:30|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|0
1648458700000|2022-03-28 09:11:40|2595.8|2591.8|2596.2|2592.2|2596.5|2592.5|2595.8|2591.8|0
1648458710000|2022-03-28 09:11:50|2596|2592|2595.7|2591.7|2596|2592|2595.7|2591.7|0
1648458720000|2022-03-28 09:12:00|2595.8|2591.8|2596.7|2592.7|2596.7|2592.7|2595.7|2591.7|3
1648458780000|2022-03-28 09:13:00|||||||||2
1648458810000|2022-03-28 09:13:30|2596.3|2592.3|2594.7|2590.7|2596.3|2592.3|2594.7|2590.7|3
1648458820000|2022-03-28 09:13:40|2594.8|2590.8|2595.2|2591.2|2595.2|2591.2|2594.7|2590.7|1
1648458840000|2022-03-28 09:14:00|2594.8|2590.8|2594.8|2590.8|2594.8|2590.8|2594.7|2590.7|1
1648458850000|2022-03-28 09:14:10|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|0
1648458860000|2022-03-28 09:14:20|2594.8|2590.8|2594.8|2590.8|2594.8|2590.8|2594.7|2590.7|0
1648458870000|2022-03-28 09:14:30|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|1
1648458900000|2022-03-28 09:15:00|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|1
1648458910000|2022-03-28 09:15:10|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|0
1648458930000|2022-03-28 09:15:30|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|0
1648458960000|2022-03-28 09:16:00|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|3
1648458970000|2022-03-28 09:16:10|2594.7|2590.7|2595.3|2591.3|2595.3|2591.3|2594.7|2590.7|1
1648458980000|2022-03-28 09:16:20|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|0
1648458990000|2022-03-28 09:16:30|2595|2591|2594.8|2590.8|2595.2|2591.2|2594.8|2590.8|1
1648459000000|2022-03-28 09:16:40|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|2
1648459010000|2022-03-28 09:16:50|2594.8|2590.8|2595.3|2591.3|2595.3|2591.3|2594.8|2590.8|0
1648459020000|2022-03-28 09:17:00|2595.2|2591.2|2595.3|2591.3|2595.3|2591.3|2595.2|2591.2|1
1648459030000|2022-03-28 09:17:10|2595.2|2591.2|2594.8|2590.8|2595.2|2591.2|2594.8|2590.8|0
1648459080000|2022-03-28 09:18:00|2595.8|2591.8|2595.8|2591.8|2596.7|2592.7|2595.8|2591.8|2
1648459090000|2022-03-28 09:18:10|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|0
1648459110000|2022-03-28 09:18:30|2596.6|2592.6|2596.6|2592.6|2596.6|2592.6|2596.6|2592.6|5
1648459120000|2022-03-28 09:18:40|2597.3|2593.3|2597.3|2593.3|2597.3|2593.3|2597.3|2593.3|0
1648459140000|2022-03-28 09:19:00|2597.2|2593.2|2597.2|2593.2|2597.2|2593.2|2597.2|2593.2|1
1648459150000|2022-03-28 09:19:10|2596.8|2592.8|2596.8|2592.8|2596.8|2592.8|2596.8|2592.8|0
1648459160000|2022-03-28 09:19:20|2597.3|2593.3|2597.3|2593.3|2597.3|2593.3|2597.3|2593.3|0
1648459180000|2022-03-28 09:19:40|2597.5|2593.5|2599.8|2595.8|2599.8|2595.8|2597.5|2593.5|0
1648459190000|2022-03-28 09:19:50|2601.7|2597.7|2601.2|2597.2|2601.7|2597.7|2601.2|2597.2|0
1648459200000|2022-03-28 09:20:00|2600.7|2596.7|2600.8|2596.8|2600.8|2596.8|2600.7|2596.7|0
1648459210000|2022-03-28 09:20:10|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|0
1648459220000|2022-03-28 09:20:20|2600.2|2596.2|2601.2|2597.2|2601.2|2597.2|2600.2|2596.2|0
1648459270000|2022-03-28 09:21:10|2601.3|2597.3|2601.7|2597.7|2601.7|2597.7|2601.3|2597.3|0
1648459280000|2022-03-28 09:21:20|2602|2598|2602.2|2598.2|2602.2|2598.2|2602|2598|1
1648459290000|2022-03-28 09:21:30|2601.7|2597.7|2602.2|2598.2|2602.2|2598.2|2601.7|2597.7|0
1648459320000|2022-03-28 09:22:00|2602.3|2598.3|2602.2|2598.2|2602.7|2598.7|2602.2|2598.2|0
1648459360000|2022-03-28 09:22:40|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|0
1648459370000|2022-03-28 09:22:50|2603.2|2599.2|2605.2|2601.2|2605.2|2601.2|2603.2|2599.2|8
1648459410000|2022-03-28 09:23:30|2605.3|2601.3|2605.7|2601.7|2605.7|2601.7|2605.3|2601.3|0
1648459450000|2022-03-28 09:24:10|2605.8|2601.8|2606.7|2602.7|2606.7|2602.7|2605.8|2601.8|1
1648459460000|2022-03-28 09:24:20|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|1
1648459480000|2022-03-28 09:24:40|2606.3|2602.3|2606.2|2602.2|2606.7|2602.7|2606.2|2602.2|0
1648459500000|2022-03-28 09:25:00|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|3
1648459510000|2022-03-28 09:25:10|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|0
1648459590000|2022-03-28 09:26:30|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|0
1648459630000|2022-03-28 09:27:10|2607|2603|2606.8|2602.8|2607.3|2603.3|2606.8|2602.8|1
1648459640000|2022-03-28 09:27:20|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|0
1648459700000|2022-03-28 09:28:20|2606.8|2602.8|2606.2|2602.2|2606.8|2602.8|2606.2|2602.2|1
1648459720000|2022-03-28 09:28:40|||||||||1
1648459800000|2022-03-28 09:30:00|2605.7|2601.7|2602.7|2598.7|2605.7|2601.7|2602.7|2598.7|4
1648459830000|2022-03-28 09:30:30|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|0
1648459840000|2022-03-28 09:30:40|2602.8|2598.8|2601.7|2597.7|2602.8|2598.8|2601.7|2597.7|2
1648459850000|2022-03-28 09:30:50|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|1
1648459930000|2022-03-28 09:32:10|2599.7|2595.7|2599.7|2595.7|2599.7|2595.7|2599.7|2595.7|1
1648459940000|2022-03-28 09:32:20|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|2599.7|2595.7|0
1648459960000|2022-03-28 09:32:40|2599.7|2595.7|2599.8|2595.8|2599.8|2595.8|2599.7|2595.7|0
1648459990000|2022-03-28 09:33:10|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|0
1648460020000|2022-03-28 09:33:40|2600.7|2596.7|2600.5|2596.5|2600.7|2596.7|2600.5|2596.5|0
1648460070000|2022-03-28 09:34:30|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|0
1648460080000|2022-03-28 09:34:40|2601|2597|2601.3|2597.3|2601.3|2597.3|2601|2597|0
1648460110000|2022-03-28 09:35:10|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.3|2597.3|2
1648460130000|2022-03-28 09:35:30|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|0
1648460140000|2022-03-28 09:35:40|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|0
1648460150000|2022-03-28 09:35:50|2601.7|2597.7|2601.8|2597.8|2601.8|2597.8|2601.7|2597.7|0
1648460160000|2022-03-28 09:36:00|2601.7|2597.7|2600.2|2596.2|2601.7|2597.7|2600.2|2596.2|1
1648460170000|2022-03-28 09:36:10|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|0
1648460190000|2022-03-28 09:36:30|2599.7|2595.7|2600.3|2596.3|2600.3|2596.3|2599.7|2595.7|1
1648460200000|2022-03-28 09:36:40|2599.8|2595.8|2600.2|2596.2|2600.7|2596.7|2599.8|2595.8|0
1648460210000|2022-03-28 09:36:50|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|2599.8|2595.8|1
1648460220000|2022-03-28 09:37:00|2599.7|2595.7|2599.7|2595.7|2599.7|2595.7|2599.7|2595.7|0
1648460230000|2022-03-28 09:37:10|2600|2596|2600.8|2596.8|2600.8|2596.8|2600|2596|6
1648460240000|2022-03-28 09:37:20|2600.7|2596.7|2600.8|2596.8|2600.8|2596.8|2600.7|2596.7|1
1648460280000|2022-03-28 09:38:00|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|0
1648460310000|2022-03-28 09:38:30|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|1
1648460320000|2022-03-28 09:38:40|2602.7|2598.7|2602.2|2598.2|2602.7|2598.7|2602.2|2598.2|0
1648460340000|2022-03-28 09:39:00|2602.5|2598.5|2603.3|2599.3|2603.3|2599.3|2602.5|2598.5|0
1648460350000|2022-03-28 09:39:10|2603.2|2599.2|2603.2|2599.2|2603.7|2599.7|2602.8|2598.8|0
1648460390000|2022-03-28 09:39:50|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|1
1648460400000|2022-03-28 09:40:00|2603.8|2599.8|2604.8|2600.8|2604.8|2600.8|2603.8|2599.8|1
1648460420000|2022-03-28 09:40:20|2604.7|2600.7|2604.8|2600.8|2604.8|2600.8|2604.7|2600.7|10
1648460430000|2022-03-28 09:40:30|2604.7|2600.7|2603.8|2599.8|2604.7|2600.7|2603.8|2599.8|0
1648460440000|2022-03-28 09:40:40|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|0
1648460490000|2022-03-28 09:41:30|2603.7|2599.7|2603.2|2599.2|2603.7|2599.7|2603.2|2599.2|1
1648460510000|2022-03-28 09:41:50|2603.3|2599.3|2603.7|2599.7|2603.7|2599.7|2603.3|2599.3|0
1648460560000|2022-03-28 09:42:40|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|1
1648460570000|2022-03-28 09:42:50|2604|2600|2603.7|2599.7|2604|2600|2603.7|2599.7|0
1648460580000|2022-03-28 09:43:00|2603.3|2599.3|2603.2|2599.2|2603.3|2599.3|2603.2|2599.2|1
1648460590000|2022-03-28 09:43:10|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|0
1648460600000|2022-03-28 09:43:20|2602.5|2598.5|2602.2|2598.2|2602.5|2598.5|2602.2|2598.2|0
1648460640000|2022-03-28 09:44:00|2602.3|2598.3|2602.8|2598.8|2602.8|2598.8|2602.3|2598.3|1
1648460650000|2022-03-28 09:44:10|2603.7|2599.7|2603.2|2599.2|2603.7|2599.7|2603.2|2599.2|1
1648460660000|2022-03-28 09:44:20|2602.7|2598.7|2602.8|2598.8|2602.8|2598.8|2602.7|2598.7|0
1648460710000|2022-03-28 09:45:10|2603.5|2599.5|2603.7|2599.7|2603.7|2599.7|2603.5|2599.5|1
1648460760000|2022-03-28 09:46:00|||||||||1
1648460820000|2022-03-28 09:47:00|2603.2|2599.2|2602.8|2598.8|2603.2|2599.2|2602.5|2598.5|2
1648460860000|2022-03-28 09:47:40|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|0
1648460870000|2022-03-28 09:47:50|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|0
1648460890000|2022-03-28 09:48:10|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|0
1648460930000|2022-03-28 09:48:50|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|0
1648460980000|2022-03-28 09:49:40|2604.8|2600.8|2604.7|2600.7|2604.8|2600.8|2604.7|2600.7|4
1648461000000|2022-03-28 09:50:00|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|0
1648461040000|2022-03-28 09:50:40|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|2
1648461060000|2022-03-28 09:51:00|2604.3|2600.3|2603.2|2599.2|2604.3|2600.3|2602.7|2598.7|6
1648461100000|2022-03-28 09:51:40|2603.5|2599.5|2603.5|2599.5|2603.8|2599.8|2603.5|2599.5|1
1648461110000|2022-03-28 09:51:50|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|0
1648461150000|2022-03-28 09:52:30|2603.3|2599.3|2603.7|2599.7|2603.7|2599.7|2603.3|2599.3|0
1648461160000|2022-03-28 09:52:40|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|0
1648461230000|2022-03-28 09:53:50|2602.2|2598.2|2601.2|2597.2|2602.2|2598.2|2601.2|2597.2|5
1648461260000|2022-03-28 09:54:20|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|2
1648461270000|2022-03-28 09:54:30|2600.2|2596.2|2600.7|2596.7|2600.7|2596.7|2599.7|2595.7|1
1648461280000|2022-03-28 09:54:40|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|0
1648461290000|2022-03-28 09:54:50|2599.5|2595.5|2600.8|2596.8|2600.8|2596.8|2599.5|2595.5|0
1648461310000|2022-03-28 09:55:10|2601.8|2597.8|2601.7|2597.7|2601.8|2597.8|2601.7|2597.7|0
1648461320000|2022-03-28 09:55:20|2601.3|2597.3|2601.2|2597.2|2601.3|2597.3|2601.2|2597.2|1
1648461360000|2022-03-28 09:56:00|2601.7|2597.7|2602.7|2598.7|2602.7|2598.7|2601.7|2597.7|1
1648461390000|2022-03-28 09:56:30|2601.5|2597.5|2601.8|2597.8|2601.8|2597.8|2601.5|2597.5|11
1648461400000|2022-03-28 09:56:40|2602.3|2598.3|2602.8|2598.8|2602.8|2598.8|2602.3|2598.3|23
1648461410000|2022-03-28 09:56:50|2600.3|2596.3|2601|2597|2601|2597|2600.3|2596.3|1
1648461440000|2022-03-28 09:57:20|2600.8|2596.8|2601|2597|2601|2597|2600.8|2596.8|2
1648461450000|2022-03-28 09:57:30|2601.2|2597.2|2601.3|2597.3|2601.5|2597.5|2601.2|2597.2|0
1648461460000|2022-03-28 09:57:40|2601.5|2597.5|2600.5|2596.5|2601.5|2597.5|2600.5|2596.5|3
1648461480000|2022-03-28 09:58:00|2599.8|2595.8|2600.3|2596.3|2600.3|2596.3|2599.8|2595.8|0
1648461510000|2022-03-28 09:58:30|2600.7|2596.7|2601.5|2597.5|2601.5|2597.5|2600.7|2596.7|5
1648461520000|2022-03-28 09:58:40|2601.7|2597.7|2602.3|2598.3|2602.3|2598.3|2601.7|2597.7|1
1648461530000|2022-03-28 09:58:50|2602.7|2598.7|2602.8|2598.8|2602.8|2598.8|2602.7|2598.7|1
1648461540000|2022-03-28 09:59:00|2602.7|2598.7|2601.8|2597.8|2602.7|2598.7|2601.8|2597.8|5
1648461550000|2022-03-28 09:59:10|2602|2598|2602|2598|2602|2598|2602|2598|1
1648461560000|2022-03-28 09:59:20|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|0
1648461600000|2022-03-28 10:00:00|||||||||1
1648461650000|2022-03-28 10:00:50|2602|2598|2602.2|2598.2|2602.2|2598.2|2602|2598|1
1648461660000|2022-03-28 10:01:00|2602|2598|2602|2598|2602|2598|2602|2598|0
1648461690000|2022-03-28 10:01:30|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|0
1648461750000|2022-03-28 10:02:30|2602.3|2598.3|2602.3|2598.3|2602.5|2598.5|2602.3|2598.3|2
1648461770000|2022-03-28 10:02:50|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2
1648461780000|2022-03-28 10:03:00|2601.5|2597.5|2601.2|2597.2|2601.5|2597.5|2601.2|2597.2|3
1648461790000|2022-03-28 10:03:10|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|1
1648461810000|2022-03-28 10:03:30|2600.7|2596.7|2600.7|2596.7|2600.7|2596.7|2600.7|2596.7|0
1648461820000|2022-03-28 10:03:40|2600.5|2596.5|2599.8|2595.8|2600.5|2596.5|2599.8|2595.8|2
1648461840000|2022-03-28 10:04:00|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|0
1648461880000|2022-03-28 10:04:40|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|2600.2|2596.2|0
1648461890000|2022-03-28 10:04:50|2600.4|2596.4|2600.9|2596.9|2600.9|2596.9|2600.4|2596.4|1
1648461900000|2022-03-28 10:05:00|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|0
1648461910000|2022-03-28 10:05:10|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|0
1648461940000|2022-03-28 10:05:40|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|0
1648461970000|2022-03-28 10:06:10|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|1
1648462070000|2022-03-28 10:07:50|2602.4|2598.4|2602.5|2598.5|2602.5|2598.5|2602.4|2598.4|8
1648462090000|2022-03-28 10:08:10|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|0
1648462190000|2022-03-28 10:09:50|||||||||1
1648462200000|2022-03-28 10:10:00|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|0
1648462220000|2022-03-28 10:10:20|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|0
1648462250000|2022-03-28 10:10:50|||||||||1
1648462260000|2022-03-28 10:11:00|2602.2|2598.2|2601.9|2597.9|2602.2|2598.2|2601.7|2597.7|6
1648462270000|2022-03-28 10:11:10|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|0
1648462360000|2022-03-28 10:12:40|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|1
1648462430000|2022-03-28 10:13:50|2602.2|2598.2|2602.4|2598.4|2602.4|2598.4|2602.2|2598.2|1
1648462440000|2022-03-28 10:14:00|2602.2|2598.2|2600.7|2596.7|2602.4|2598.4|2600.7|2596.7|5
1648462450000|2022-03-28 10:14:10|2600.5|2596.5|2600.7|2596.7|2600.7|2596.7|2600.5|2596.5|1
1648462460000|2022-03-28 10:14:20|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|0
1648462500000|2022-03-28 10:15:00|2600.9|2596.9|2601.5|2597.5|2601.7|2597.7|2600.9|2596.9|1
1648462560000|2022-03-28 10:16:00|2602|2598|2602.4|2598.4|2602.4|2598.4|2601.7|2597.7|3
1648462590000|2022-03-28 10:16:30|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|0
1648462670000|2022-03-28 10:17:50|2603|2599|2604.7|2600.7|2604.7|2600.7|2603|2599|4
1648462700000|2022-03-28 10:18:20|2605.4|2601.4|2604.9|2600.9|2605.4|2601.4|2604.9|2600.9|3
1648462720000|2022-03-28 10:18:40|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|0
1648462740000|2022-03-28 10:19:00|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|0
1648462800000|2022-03-28 10:20:00|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2
1648462820000|2022-03-28 10:20:20|2604.4|2600.4|2604.9|2600.9|2604.9|2600.9|2604.4|2600.4|1
1648462890000|2022-03-28 10:21:30|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|0
1648462900000|2022-03-28 10:21:40|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|1
1648462910000|2022-03-28 10:21:50|2603.7|2599.7|2603.2|2599.2|2603.7|2599.7|2603.2|2599.2|2
1648462920000|2022-03-28 10:22:00|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|2
1648462930000|2022-03-28 10:22:10|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|0
1648462940000|2022-03-28 10:22:20|2604.4|2600.4|2605.2|2601.2|2605.2|2601.2|2604.4|2600.4|3
1648462950000|2022-03-28 10:22:30|2605|2601|2604.7|2600.7|2605|2601|2604.7|2600.7|0
1648462970000|2022-03-28 10:22:50|2605.9|2601.9|2606|2602|2606|2602|2605.9|2601.9|21
1648462980000|2022-03-28 10:23:00|2606.4|2602.4|2606.9|2602.9|2606.9|2602.9|2606.4|2602.4|3
1648462990000|2022-03-28 10:23:10|||||||||1
1648463010000|2022-03-28 10:23:30|2606.4|2602.4|2606.9|2602.9|2606.9|2602.9|2606.4|2602.4|4
1648463020000|2022-03-28 10:23:40|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|0
1648463030000|2022-03-28 10:23:50|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|1
1648463050000|2022-03-28 10:24:10|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|0
1648463060000|2022-03-28 10:24:20|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|3
1648463080000|2022-03-28 10:24:40|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|0
1648463120000|2022-03-28 10:25:20|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|0
1648463190000|2022-03-28 10:26:30|2606.7|2602.7|2606.9|2602.9|2606.9|2602.9|2606.7|2602.7|1
1648463200000|2022-03-28 10:26:40|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|0
1648463280000|2022-03-28 10:28:00|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2604.7|2600.7|12
1648463420000|2022-03-28 10:30:20|2606|2602|2607.4|2603.4|2607.4|2603.4|2606|2602|1
1648463440000|2022-03-28 10:30:40|2607|2603|2607|2603|2607|2603|2607|2603|0
1648463550000|2022-03-28 10:32:30|2606|2602|2606|2602|2606|2602|2606|2602|2
1648463560000|2022-03-28 10:32:40|2606.4|2602.4|2607|2603|2607|2603|2606.4|2602.4|1
1648463590000|2022-03-28 10:33:10|||||||||1
1648463620000|2022-03-28 10:33:40|2606.9|2602.9|2607.4|2603.4|2607.4|2603.4|2606.9|2602.9|6
1648463640000|2022-03-28 10:34:00|2607|2603|2604.4|2600.4|2607.4|2603.4|2604.4|2600.4|8
1648463700000|2022-03-28 10:35:00|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|1
1648463710000|2022-03-28 10:35:10|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|0
1648463720000|2022-03-28 10:35:20|2604.9|2600.9|2604.4|2600.4|2604.9|2600.9|2604.4|2600.4|1
1648463760000|2022-03-28 10:36:00|2604|2600|2603.9|2599.9|2604|2600|2603.9|2599.9|1
1648463790000|2022-03-28 10:36:30|2603|2599|2601.9|2597.9|2603|2599|2601.9|2597.9|2
1648463840000|2022-03-28 10:37:20|2601|2597|2600.5|2596.5|2601|2597|2600.5|2596.5|1
1648463870000|2022-03-28 10:37:50|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|1
1648463880000|2022-03-28 10:38:00|2601.5|2597.5|2601.4|2597.4|2601.5|2597.5|2601.4|2597.4|0
1648463890000|2022-03-28 10:38:10|2601|2597|2601|2597|2601|2597|2601|2597|0
1648463940000|2022-03-28 10:39:00|||||||||1
1648464000000|2022-03-28 10:40:00|2600.3|2596.3|2599.9|2595.9|2600.9|2596.9|2599.4|2595.4|5
1648464010000|2022-03-28 10:40:10|2599.4|2595.4|2599.4|2595.4|2599.9|2595.9|2599.4|2595.4|0
1648464020000|2022-03-28 10:40:20|2599.9|2595.9|2599.4|2595.4|2599.9|2595.9|2599.4|2595.4|0
1648464030000|2022-03-28 10:40:30|2599.5|2595.5|2599.9|2595.9|2599.9|2595.9|2599.4|2595.4|0
1648464040000|2022-03-28 10:40:40|2599.4|2595.4|2599.9|2595.9|2599.9|2595.9|2599.4|2595.4|0
1648464050000|2022-03-28 10:40:50|2599.7|2595.7|2599.9|2595.9|2599.9|2595.9|2599.4|2595.4|0
1648464070000|2022-03-28 10:41:10|||||||||1
1648464090000|2022-03-28 10:41:30|2600.4|2596.4|2600.4|2596.4|2600.4|2596.4|2600.4|2596.4|0
1648464100000|2022-03-28 10:41:40|2600.5|2596.5|2600|2596|2600.9|2596.9|2600|2596|0
1648464120000|2022-03-28 10:42:00|2599.2|2595.2|2598.5|2594.5|2599.5|2595.5|2598|2594|5
1648464160000|2022-03-28 10:42:40|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|0
1648464170000|2022-03-28 10:42:50|2599|2595|2599.4|2595.4|2599.4|2595.4|2599|2595|0
1648464230000|2022-03-28 10:43:50|||||||||1
1648464280000|2022-03-28 10:44:40|2599.9|2595.9|2598.4|2594.4|2599.9|2595.9|2598|2594|2
1648464300000|2022-03-28 10:45:00|2598|2594|2598|2594|2598|2594|2598|2594|0
1648464420000|2022-03-28 10:47:00|2598.2|2594.2|2598.9|2594.9|2599.7|2595.7|2598.2|2594.2|6
1648464450000|2022-03-28 10:47:30|2599.5|2595.5|2599.9|2595.9|2599.9|2595.9|2599.5|2595.5|0
1648464470000|2022-03-28 10:47:50|2600|2596|2600|2596|2600|2596|2600|2596|0
1648464480000|2022-03-28 10:48:00|2600.4|2596.4|2600.4|2596.4|2600.4|2596.4|2600.4|2596.4|0
1648464520000|2022-03-28 10:48:40|2601.1|2597.1|2601.2|2597.2|2601.2|2597.2|2601.1|2597.1|1
1648464530000|2022-03-28 10:48:50|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|0
1648464600000|2022-03-28 10:50:00|2601.9|2597.9|2602.7|2598.7|2602.7|2598.7|2601.9|2597.9|1
1648464720000|2022-03-28 10:52:00|2601.7|2597.7|2601.4|2597.4|2601.7|2597.7|2601.4|2597.4|2
1648464730000|2022-03-28 10:52:10|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|0
1648464810000|2022-03-28 10:53:30|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|0
1648464820000|2022-03-28 10:53:40|2602.7|2598.7|2603|2599|2603|2599|2602.7|2598.7|0
1648464830000|2022-03-28 10:53:50|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|1
1648464880000|2022-03-28 10:54:40|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|0
1648464930000|2022-03-28 10:55:30|2602|2598|2601.7|2597.7|2602|2598|2601.7|2597.7|2
1648464940000|2022-03-28 10:55:40|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|0
1648464960000|2022-03-28 10:56:00|2600.9|2596.9|2601.2|2597.2|2601.2|2597.2|2600.7|2596.7|2
1648465000000|2022-03-28 10:56:40|2599.7|2595.7|2599.7|2595.7|2599.7|2595.7|2599.7|2595.7|2
1648465020000|2022-03-28 10:57:00|2599.4|2595.4|2599.4|2595.4|2599.4|2595.4|2599.4|2595.4|0
1648465050000|2022-03-28 10:57:30|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|0
1648465060000|2022-03-28 10:57:40|2599.5|2595.5|2599.2|2595.2|2599.5|2595.5|2599.2|2595.2|4
1648465080000|2022-03-28 10:58:00|||||||||1
1648465120000|2022-03-28 10:58:40|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|3
1648465130000|2022-03-28 10:58:50|2600.2|2596.2|2600.9|2596.9|2600.9|2596.9|2600.2|2596.2|1
1648465140000|2022-03-28 10:59:00|||||||||1
1648465150000|2022-03-28 10:59:10|2600.6|2596.6|2600.2|2596.2|2600.6|2596.6|2600.2|2596.2|0
1648465190000|2022-03-28 10:59:50|2599.7|2595.7|2599.7|2595.7|2599.7|2595.7|2599.7|2595.7|2
1648465200000|2022-03-28 11:00:00|||||||||1
1648465210000|2022-03-28 11:00:10|2598.5|2594.5|2598.5|2594.5|2598.7|2594.7|2598.5|2594.5|2
1648465220000|2022-03-28 11:00:20|2599|2595|2598.5|2594.5|2599.4|2595.4|2598.4|2594.4|0
1648465270000|2022-03-28 11:01:10|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|0
1648465290000|2022-03-28 11:01:30|||||||||1
1648465300000|2022-03-28 11:01:40|2599.2|2595.2|2598.4|2594.4|2599.2|2595.2|2598.4|2594.4|1
1648465320000|2022-03-28 11:02:00|2598|2594|2598.4|2594.4|2598.9|2594.9|2598|2594|2
1648465330000|2022-03-28 11:02:10|2598|2594|2598|2594|2598|2594|2598|2594|0
1648465380000|2022-03-28 11:03:00|||||||||6
1648465390000|2022-03-28 11:03:10|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|0
1648465420000|2022-03-28 11:03:40|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|2
1648465440000|2022-03-28 11:04:00|2596.9|2592.9|2597.2|2593.2|2597.2|2593.2|2596.9|2592.9|4
1648465450000|2022-03-28 11:04:10|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|0
1648465490000|2022-03-28 11:04:50|2598|2594|2597.9|2593.9|2598|2594|2597.9|2593.9|1
1648465500000|2022-03-28 11:05:00|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|0
1648465510000|2022-03-28 11:05:10|2598.5|2594.5|2598.7|2594.7|2598.9|2594.9|2598.5|2594.5|3
1648465550000|2022-03-28 11:05:50|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|1
1648465560000|2022-03-28 11:06:00|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|0
1648465580000|2022-03-28 11:06:20|2597.7|2593.7|2597.9|2593.9|2597.9|2593.9|2597.7|2593.7|1
1648465590000|2022-03-28 11:06:30|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|1
1648465620000|2022-03-28 11:07:00|2597.7|2593.7|2597.9|2593.9|2597.9|2593.9|2597.7|2593.7|0
1648465630000|2022-03-28 11:07:10|2598.4|2594.4|2598|2594|2598.5|2594.5|2598|2594|0
1648465660000|2022-03-28 11:07:40|2598.9|2594.9|2599.9|2595.9|2599.9|2595.9|2598.9|2594.9|2
1648465680000|2022-03-28 11:08:00|2600.2|2596.2|2598.9|2594.9|2600.2|2596.2|2598.9|2594.9|6
1648465780000|2022-03-28 11:09:40|2599.2|2595.2|2599.9|2595.9|2600|2596|2599.2|2595.2|3
1648465800000|2022-03-28 11:10:00|2600.7|2596.7|2601|2597|2601|2597|2600.6|2596.6|2
1648465810000|2022-03-28 11:10:10|2601.7|2597.7|2602.2|2598.2|2602.7|2598.7|2601.7|2597.7|8
1648465830000|2022-03-28 11:10:30|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|0
1648465860000|2022-03-28 11:11:00|2601.6|2597.6|2599.9|2595.9|2601.6|2597.6|2599.9|2595.9|1
1648465890000|2022-03-28 11:11:30|2601|2597|2601|2597|2601|2597|2601|2597|1
1648465900000|2022-03-28 11:11:40|2600.9|2596.9|2600.5|2596.5|2600.9|2596.9|2600.5|2596.5|0
1648465980000|2022-03-28 11:13:00|2600.9|2596.9|2599.9|2595.9|2600.9|2596.9|2599.9|2595.9|6
1648466110000|2022-03-28 11:15:10|2600|2596|2601.9|2597.9|2601.9|2597.9|2600|2596|1
1648466140000|2022-03-28 11:15:40|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|0
1648466160000|2022-03-28 11:16:00|2602.4|2598.4|2603|2599|2603|2599|2602.4|2598.4|0
1648466170000|2022-03-28 11:16:10|2603.4|2599.4|2602.9|2598.9|2603.4|2599.4|2602.9|2598.9|3
1648466250000|2022-03-28 11:17:30|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|0
1648466340000|2022-03-28 11:19:00|2602.6|2598.6|2602.2|2598.2|2602.6|2598.6|2601.2|2597.2|6
1648466350000|2022-03-28 11:19:10|2602.4|2598.4|2602.5|2598.5|2602.7|2598.7|2602.4|2598.4|1
1648466370000|2022-03-28 11:19:30|2602.9|2598.9|2602.5|2598.5|2602.9|2598.9|2602.4|2598.4|0
1648466380000|2022-03-28 11:19:40|2602.7|2598.7|2602.9|2598.9|2602.9|2598.9|2602.4|2598.4|0
1648466410000|2022-03-28 11:20:10|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|0
1648466460000|2022-03-28 11:21:00|2602.5|2598.5|2603|2599|2603|2599|2602.5|2598.5|2
1648466490000|2022-03-28 11:21:30|2603.7|2599.7|2603.9|2599.9|2603.9|2599.9|2603.7|2599.7|2
1648466500000|2022-03-28 11:21:40|2603.4|2599.4|2603|2599|2603.4|2599.4|2603|2599|0
1648466510000|2022-03-28 11:21:50|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|1
1648466520000|2022-03-28 11:22:00|2602.7|2598.7|2603|2599|2603|2599|2602.7|2598.7|0
1648466530000|2022-03-28 11:22:10|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|2
1648466550000|2022-03-28 11:22:30|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|0
1648466580000|2022-03-28 11:23:00|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|2603.4|2599.4|5
1648466610000|2022-03-28 11:23:30|2604|2600|2604.9|2600.9|2604.9|2600.9|2604|2600|0
1648466620000|2022-03-28 11:23:40|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|0
1648466640000|2022-03-28 11:24:00|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604|2600|3
1648466650000|2022-03-28 11:24:10|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|0
1648466670000|2022-03-28 11:24:30|2604|2600|2604|2600|2604|2600|2604|2600|0
1648466680000|2022-03-28 11:24:40|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|1
1648466730000|2022-03-28 11:25:30|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|0
1648466740000|2022-03-28 11:25:40|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|0
1648466790000|2022-03-28 11:26:30|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|0
1648466820000|2022-03-28 11:27:00|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|0
1648466890000|2022-03-28 11:28:10|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|0
1648466940000|2022-03-28 11:29:00|2603|2599|2601.9|2597.9|2603|2599|2601.9|2597.9|2
1648466950000|2022-03-28 11:29:10|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|0
1648467000000|2022-03-28 11:30:00|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|1
1648467010000|2022-03-28 11:30:10|2601.9|2597.9|2601|2597|2601.9|2597.9|2601|2597|0
1648467020000|2022-03-28 11:30:20|2601.5|2597.5|2601|2597|2601.5|2597.5|2601|2597|0
1648467030000|2022-03-28 11:30:30|2600.9|2596.9|2601|2597|2601|2597|2600.5|2596.5|2
1648467040000|2022-03-28 11:30:40|2601.4|2597.4|2602.9|2598.9|2603.5|2599.5|2601.4|2597.4|7
1648467050000|2022-03-28 11:30:50|2602.4|2598.4|2602|2598|2602.4|2598.4|2602|2598|0
1648467060000|2022-03-28 11:31:00|2601.7|2597.7|2601.9|2597.9|2601.9|2597.9|2601|2597|2
1648467070000|2022-03-28 11:31:10|2601|2597|2601.5|2597.5|2601.5|2597.5|2601|2597|0
1648467080000|2022-03-28 11:31:20|2601.4|2597.4|2600.9|2596.9|2601.4|2597.4|2600.9|2596.9|3
1648467090000|2022-03-28 11:31:30|2600.7|2596.7|2600.9|2596.9|2600.9|2596.9|2600.7|2596.7|0
1648467100000|2022-03-28 11:31:40|2600.4|2596.4|2600.9|2596.9|2600.9|2596.9|2600.2|2596.2|0
1648467110000|2022-03-28 11:31:50|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|3
1648467120000|2022-03-28 11:32:00|2599.5|2595.5|2599.7|2595.7|2599.7|2595.7|2599.5|2595.5|0
1648467130000|2022-03-28 11:32:10|2599.9|2595.9|2599.9|2595.9|2600.2|2596.2|2599.9|2595.9|1
1648467140000|2022-03-28 11:32:20|2599|2595|2599|2595|2599|2595|2599|2595|3
1648467150000|2022-03-28 11:32:30|2598.9|2594.9|2599|2595|2599|2595|2598.9|2594.9|2
1648467160000|2022-03-28 11:32:40|2598.9|2594.9|2598.9|2594.9|2599.2|2595.2|2598.9|2594.9|2
1648467170000|2022-03-28 11:32:50|2598.7|2594.7|2598.7|2594.7|2598.7|2594.7|2598.7|2594.7|3
1648467180000|2022-03-28 11:33:00|2598.4|2594.4|2597.6|2593.6|2598.4|2594.4|2597.4|2593.4|4
1648467190000|2022-03-28 11:33:10|2597.4|2593.4|2596.9|2592.9|2597.7|2593.7|2596.9|2592.9|1
1648467200000|2022-03-28 11:33:20|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|0
1648467210000|2022-03-28 11:33:30|2596.6|2592.6|2596.9|2592.9|2597.2|2593.2|2596.6|2592.6|1
1648467220000|2022-03-28 11:33:40|2596.7|2592.7|2595.9|2591.9|2596.7|2592.7|2595.9|2591.9|2
1648467230000|2022-03-28 11:33:50|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|0
1648467240000|2022-03-28 11:34:00|2595.9|2591.9|2595.7|2591.7|2595.9|2591.9|2595.7|2591.7|0
1648467250000|2022-03-28 11:34:10|2594.9|2590.9|2594.7|2590.7|2595.2|2591.2|2594.7|2590.7|1
1648467260000|2022-03-28 11:34:20|2595.1|2591.1|2595.6|2591.6|2595.6|2591.6|2595.1|2591.1|2
1648467270000|2022-03-28 11:34:30|2594.7|2590.7|2594.6|2590.6|2594.7|2590.7|2594.2|2590.2|76
1648467280000|2022-03-28 11:34:40|2594.9|2590.9|2595.2|2591.2|2595.2|2591.2|2594.9|2590.9|3
1648467290000|2022-03-28 11:34:50|2595.6|2591.6|2594.6|2590.6|2595.6|2591.6|2594.6|2590.6|47
1648467300000|2022-03-28 11:35:00|2594.9|2590.9|2594.6|2590.6|2595.1|2591.1|2594.6|2590.6|0
1648467310000|2022-03-28 11:35:10|2594.4|2590.4|2593.7|2589.7|2594.4|2590.4|2593.7|2589.7|188
1648467320000|2022-03-28 11:35:20|2593.9|2589.9|2593.7|2589.7|2594.2|2590.2|2593.7|2589.7|0
1648467330000|2022-03-28 11:35:30|2594.2|2590.2|2593.9|2589.9|2594.7|2590.7|2593.9|2589.9|1
1648467340000|2022-03-28 11:35:40|2592.9|2588.9|2592.7|2588.7|2593.6|2589.6|2592.7|2588.7|2
1648467350000|2022-03-28 11:35:50|2592.9|2588.9|2592.7|2588.7|2593.1|2589.1|2592.7|2588.7|0
1648467360000|2022-03-28 11:36:00|2592.9|2588.9|2592.6|2588.6|2593.2|2589.2|2592.6|2588.6|2
1648467380000|2022-03-28 11:36:20|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|0
1648467390000|2022-03-28 11:36:30|2592.6|2588.6|2592.6|2588.6|2592.6|2588.6|2592.6|2588.6|2
1648467410000|2022-03-28 11:36:50|2592.7|2588.7|2593.2|2589.2|2593.2|2589.2|2592.7|2588.7|1
1648467420000|2022-03-28 11:37:00|2592.9|2588.9|2592.6|2588.6|2593.2|2589.2|2592.6|2588.6|4
1648467430000|2022-03-28 11:37:10|2593.3|2589.3|2593.6|2589.6|2593.6|2589.6|2593.3|2589.3|2
1648467440000|2022-03-28 11:37:20|2593.1|2589.1|2592.6|2588.6|2593.1|2589.1|2592.6|2588.6|1
1648467450000|2022-03-28 11:37:30|2589.7|2585.7|2589.7|2585.7|2590.2|2586.2|2589.7|2585.7|57
1648467460000|2022-03-28 11:37:40|2590.6|2586.6|2590.2|2586.2|2590.6|2586.6|2590.2|2586.2|0
1648467480000|2022-03-28 11:38:00|2589.7|2585.7|2588.6|2584.6|2589.7|2585.7|2588.6|2584.6|4
1648467490000|2022-03-28 11:38:10|2588.1|2584.1|2588.6|2584.6|2588.6|2584.6|2587.7|2583.7|5
1648467500000|2022-03-28 11:38:20|2587.2|2583.2|2587.7|2583.7|2587.7|2583.7|2587.2|2583.2|18
1648467530000|2022-03-28 11:38:50|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|1
1648467550000|2022-03-28 11:39:10|2587.2|2583.2|2586.2|2582.2|2587.2|2583.2|2586.2|2582.2|1
1648467570000|2022-03-28 11:39:30|||||||||1
1648467590000|2022-03-28 11:39:50|||||||||1
1648467600000|2022-03-28 11:40:00|2586.4|2582.4|2586.7|2582.7|2586.7|2582.7|2586.4|2582.4|0
1648467610000|2022-03-28 11:40:10|2587.6|2583.6|2588.7|2584.7|2588.7|2584.7|2587.6|2583.6|1
1648467620000|2022-03-28 11:40:20|2589.4|2585.4|2589.6|2585.6|2589.6|2585.6|2589.4|2585.4|3
1648467630000|2022-03-28 11:40:30|2589.1|2585.1|2589.2|2585.2|2589.2|2585.2|2588.7|2584.7|0
1648467660000|2022-03-28 11:41:00|2589.1|2585.1|2589.2|2585.2|2589.2|2585.2|2588.7|2584.7|0
1648467680000|2022-03-28 11:41:20|2588.7|2584.7|2588.9|2584.9|2588.9|2584.9|2588.7|2584.7|2
1648467690000|2022-03-28 11:41:30|2589.2|2585.2|2588.9|2584.9|2589.2|2585.2|2588.7|2584.7|1
1648467700000|2022-03-28 11:41:40|2589.2|2585.2|2588.2|2584.2|2589.2|2585.2|2588.2|2584.2|4
1648467710000|2022-03-28 11:41:50|2587.9|2583.9|2587.6|2583.6|2587.9|2583.9|2587.6|2583.6|0
1648467750000|2022-03-28 11:42:30|2587.2|2583.2|2587.2|2583.2|2587.2|2583.2|2587.2|2583.2|0
1648467760000|2022-03-28 11:42:40|||||||||1
1648467790000|2022-03-28 11:43:10|2587.1|2583.1|2587.6|2583.6|2587.6|2583.6|2586.7|2582.7|1
1648467820000|2022-03-28 11:43:40|2587.2|2583.2|2587.2|2583.2|2587.2|2583.2|2587.2|2583.2|1
1648467830000|2022-03-28 11:43:50|2587.1|2583.1|2585.7|2581.7|2587.2|2583.2|2585.7|2581.7|1
1648467840000|2022-03-28 11:44:00|2585.9|2581.9|2585.7|2581.7|2586.1|2582.1|2585.7|2581.7|7
1648467860000|2022-03-28 11:44:20|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|1
1648467880000|2022-03-28 11:44:40|||||||||1
1648467900000|2022-03-28 11:45:00|2586.2|2582.2|2585.9|2581.9|2586.9|2582.9|2585.9|2581.9|6
1648467910000|2022-03-28 11:45:10|2585.7|2581.7|2586.2|2582.2|2586.2|2582.2|2585.7|2581.7|1
1648467930000|2022-03-28 11:45:30|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|0
1648467940000|2022-03-28 11:45:40|2586.1|2582.1|2587.2|2583.2|2587.2|2583.2|2586.1|2582.1|1
1648467950000|2022-03-28 11:45:50|2586.9|2582.9|2588.7|2584.7|2588.7|2584.7|2586.9|2582.9|9
1648467970000|2022-03-28 11:46:10|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|3
1648467980000|2022-03-28 11:46:20|2589.4|2585.4|2589.2|2585.2|2589.4|2585.4|2589.2|2585.2|0
1648467990000|2022-03-28 11:46:30|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|2588.7|2584.7|0
1648468000000|2022-03-28 11:46:40|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|1
1648468010000|2022-03-28 11:46:50|2586.6|2582.6|2585.9|2581.9|2586.6|2582.6|2585.9|2581.9|0
1648468020000|2022-03-28 11:47:00|2586.6|2582.6|2586.6|2582.6|2586.9|2582.9|2586.6|2582.6|5
1648468030000|2022-03-28 11:47:10|2586.2|2582.2|2585.6|2581.6|2586.2|2582.2|2585.6|2581.6|4
1648468050000|2022-03-28 11:47:30|2584.9|2580.9|2584.9|2580.9|2584.9|2580.9|2584.4|2580.4|4
1648468060000|2022-03-28 11:47:40|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|0
1648468070000|2022-03-28 11:47:50|||||||||1
1648468090000|2022-03-28 11:48:10|2584.9|2580.9|2582.9|2578.9|2584.9|2580.9|2582.9|2578.9|4
1648468100000|2022-03-28 11:48:20|2582.7|2578.7|2582.7|2578.7|2582.9|2578.9|2582.4|2578.4|1
1648468120000|2022-03-28 11:48:40|2583.4|2579.4|2583.4|2579.4|2583.4|2579.4|2583.4|2579.4|3
1648468140000|2022-03-28 11:49:00|2583.7|2579.7|2581.9|2577.9|2583.7|2579.7|2581.9|2577.9|10
1648468150000|2022-03-28 11:49:10|2582.4|2578.4|2582.6|2578.6|2582.9|2578.9|2582.4|2578.4|1
1648468160000|2022-03-28 11:49:20|2583.4|2579.4|2583.4|2579.4|2583.4|2579.4|2583.4|2579.4|0
1648468180000|2022-03-28 11:49:40|2583.7|2579.7|2582.4|2578.4|2583.7|2579.7|2582.4|2578.4|2
1648468220000|2022-03-28 11:50:20|2582.7|2578.7|2583.4|2579.4|2583.4|2579.4|2582.7|2578.7|2
1648468250000|2022-03-28 11:50:50|2582.4|2578.4|2582.7|2578.7|2582.7|2578.7|2582.4|2578.4|2
1648468260000|2022-03-28 11:51:00|2581.7|2577.7|2584.1|2580.1|2584.1|2580.1|2581.7|2577.7|7
1648468270000|2022-03-28 11:51:10|2584.4|2580.4|2585.6|2581.6|2585.6|2581.6|2584.2|2580.2|3
1648468290000|2022-03-28 11:51:30|2586.9|2582.9|2587.2|2583.2|2587.2|2583.2|2586.9|2582.9|7
1648468300000|2022-03-28 11:51:40|2586.7|2582.7|2585.9|2581.9|2586.7|2582.7|2585.9|2581.9|7
1648468320000|2022-03-28 11:52:00|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|0
1648468330000|2022-03-28 11:52:10|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|0
1648468370000|2022-03-28 11:52:50|2587.7|2583.7|2587.7|2583.7|2588.1|2584.1|2587.7|2583.7|3
1648468390000|2022-03-28 11:53:10|2587.4|2583.4|2587.2|2583.2|2587.4|2583.4|2587.2|2583.2|0
1648468410000|2022-03-28 11:53:30|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|0
1648468420000|2022-03-28 11:53:40|2588.2|2584.2|2588.7|2584.7|2588.7|2584.7|2588.2|2584.2|1
1648468430000|2022-03-28 11:53:50|2588.6|2584.6|2588.2|2584.2|2588.6|2584.6|2588.2|2584.2|0
1648468440000|2022-03-28 11:54:00|2587.9|2583.9|2588.6|2584.6|2588.6|2584.6|2587.7|2583.7|3
1648468450000|2022-03-28 11:54:10|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|0
1648468500000|2022-03-28 11:55:00|2587.7|2583.7|2587.2|2583.2|2587.7|2583.7|2587.2|2583.2|3
1648468510000|2022-03-28 11:55:10|2587.4|2583.4|2587.7|2583.7|2587.7|2583.7|2587.4|2583.4|0
1648468520000|2022-03-28 11:55:20|2587.2|2583.2|2588.9|2584.9|2588.9|2584.9|2587.2|2583.2|7
1648468540000|2022-03-28 11:55:40|2589.1|2585.1|2589.1|2585.1|2589.6|2585.6|2589.1|2585.1|1
1648468550000|2022-03-28 11:55:50|2588.7|2584.7|2588.6|2584.6|2588.7|2584.7|2588.6|2584.6|1
1648468560000|2022-03-28 11:56:00|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|0
1648468600000|2022-03-28 11:56:40|2588.2|2584.2|2587.9|2583.9|2588.2|2584.2|2587.9|2583.9|6
1648468610000|2022-03-28 11:56:50|2588.9|2584.9|2587.1|2583.1|2588.9|2584.9|2587.1|2583.1|1
1648468620000|2022-03-28 11:57:00|2586.1|2582.1|2584.4|2580.4|2586.1|2582.1|2584.4|2580.4|18
1648468640000|2022-03-28 11:57:20|2584.9|2580.9|2584.4|2580.4|2584.9|2580.9|2584.4|2580.4|3
1648468710000|2022-03-28 11:58:30|2584.6|2580.6|2583.4|2579.4|2584.6|2580.6|2583.4|2579.4|5
1648468740000|2022-03-28 11:59:00|||||||||7
1648468750000|2022-03-28 11:59:10|2583.7|2579.7|2583.7|2579.7|2584.4|2580.4|2583.7|2579.7|5
1648468760000|2022-03-28 11:59:20|2583.9|2579.9|2583.9|2579.9|2583.9|2579.9|2583.9|2579.9|1
1648468780000|2022-03-28 11:59:40|||||||||1
1648468790000|2022-03-28 11:59:50|2583.7|2579.7|2582.9|2578.9|2583.7|2579.7|2582.9|2578.9|6
1648468800000|2022-03-28 12:00:00|2581.9|2577.9|2583.6|2579.6|2585.2|2581.2|2581.9|2577.9|15
1648468810000|2022-03-28 12:00:10|2583.9|2579.9|2583.9|2579.9|2583.9|2579.9|2583.2|2579.2|3
1648468830000|2022-03-28 12:00:30|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|0
1648468840000|2022-03-28 12:00:40|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|2
1648468850000|2022-03-28 12:00:50|2582.6|2578.6|2581.1|2577.1|2582.6|2578.6|2581.1|2577.1|2
1648468860000|2022-03-28 12:01:00|2580.9|2576.9|2580.9|2576.9|2581.9|2577.9|2580.7|2576.7|3
1648468880000|2022-03-28 12:01:20|2580.7|2576.7|2580.4|2576.4|2580.7|2576.7|2580.4|2576.4|0
1648468890000|2022-03-28 12:01:30|2580.7|2576.7|2580.6|2576.6|2580.9|2576.9|2580.6|2576.6|4
1648468900000|2022-03-28 12:01:40|2581.1|2577.1|2581.9|2577.9|2582.4|2578.4|2581.1|2577.1|23
1648468920000|2022-03-28 12:02:00|2582.6|2578.6|2583.9|2579.9|2583.9|2579.9|2582.6|2578.6|4
1648468930000|2022-03-28 12:02:10|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|2583.7|2579.7|6
1648468940000|2022-03-28 12:02:20|2584.4|2580.4|2584.4|2580.4|2584.4|2580.4|2584.4|2580.4|2
1648468960000|2022-03-28 12:02:40|2584.1|2580.1|2581.1|2577.1|2584.1|2580.1|2581.1|2577.1|3
1648468980000|2022-03-28 12:03:00|||||||||1
1648468990000|2022-03-28 12:03:10|||||||||6
1648469000000|2022-03-28 12:03:20|2580.7|2576.7|2578.2|2574.2|2580.7|2576.7|2577.1|2573.1|63
1648469010000|2022-03-28 12:03:30|2578.1|2574.1|2578.1|2574.1|2578.1|2574.1|2578.1|2574.1|0
1648469020000|2022-03-28 12:03:40|2577.7|2573.7|2578.7|2574.7|2578.7|2574.7|2577.7|2573.7|2
1648469030000|2022-03-28 12:03:50|2578.4|2574.4|2578.7|2574.7|2578.7|2574.7|2578.2|2574.2|2
1648469040000|2022-03-28 12:04:00|2579.1|2575.1|2579.7|2575.7|2579.7|2575.7|2579.1|2575.1|4
1648469050000|2022-03-28 12:04:10|||||||||1
1648469060000|2022-03-28 12:04:20|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|1
1648469070000|2022-03-28 12:04:30|2579.4|2575.4|2582.2|2578.2|2582.2|2578.2|2579.4|2575.4|2
1648469080000|2022-03-28 12:04:40|2583.2|2579.2|2584.1|2580.1|2584.2|2580.2|2583.2|2579.2|1
1648469090000|2022-03-28 12:04:50|2583.7|2579.7|2584.4|2580.4|2584.5|2580.5|2583.7|2579.7|6
1648469100000|2022-03-28 12:05:00|2584.7|2580.7|2585.4|2581.4|2585.9|2581.9|2584.5|2580.5|19
1648469140000|2022-03-28 12:05:40|2585.9|2581.9|2586.7|2582.7|2586.7|2582.7|2585.9|2581.9|0
1648469150000|2022-03-28 12:05:50|2587.1|2583.1|2586.6|2582.6|2587.1|2583.1|2586.6|2582.6|3
1648469170000|2022-03-28 12:06:10|2585.4|2581.4|2587.5|2583.5|2588.2|2584.2|2585.4|2581.4|2
1648469180000|2022-03-28 12:06:20|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|2588.4|2584.4|2
1648469210000|2022-03-28 12:06:50|2588.4|2584.4|2588.5|2584.5|2588.5|2584.5|2588.4|2584.4|8
1648469240000|2022-03-28 12:07:20|2589|2585|2589.7|2585.7|2589.7|2585.7|2589|2585|11
1648469260000|2022-03-28 12:07:40|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|0
1648469280000|2022-03-28 12:08:00|2590.4|2586.4|2590.5|2586.5|2590.5|2586.5|2590.4|2586.4|14
1648469290000|2022-03-28 12:08:10|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|1
1648469300000|2022-03-28 12:08:20|2591|2587|2591.2|2587.2|2591.4|2587.4|2591|2587|2
1648469310000|2022-03-28 12:08:30|2591.1|2587.1|2591.2|2587.2|2591.2|2587.2|2591.1|2587.1|4
1648469330000|2022-03-28 12:08:50|||||||||1
1648469340000|2022-03-28 12:09:00|||||||||1
1648469350000|2022-03-28 12:09:10|2591.7|2587.7|2591.9|2587.9|2591.9|2587.9|2591.7|2587.7|6
1648469370000|2022-03-28 12:09:30|2591.4|2587.4|2591.4|2587.4|2591.5|2587.5|2591.4|2587.4|0
1648469390000|2022-03-28 12:09:50|2591.9|2587.9|2593|2589|2593|2589|2591.7|2587.7|6
1648469400000|2022-03-28 12:10:00|2594.5|2590.5|2596.4|2592.4|2596.4|2592.4|2594.5|2590.5|21
1648469410000|2022-03-28 12:10:10|2596|2592|2596.4|2592.4|2596.4|2592.4|2594.5|2590.5|7
1648469420000|2022-03-28 12:10:20|||||||||3
1648469430000|2022-03-28 12:10:30|2596|2592|2602.5|2598.5|2602.9|2598.9|2595.7|2591.7|62
1648469440000|2022-03-28 12:10:40|2602.4|2598.4|2597.9|2593.9|2604.9|2600.9|2597.9|2593.9|37
1648469450000|2022-03-28 12:10:50|2597.4|2593.4|2595.9|2591.9|2597.4|2593.4|2595.9|2591.9|1
1648469460000|2022-03-28 12:11:00|2596.9|2592.9|2597.2|2593.2|2598|2594|2596.9|2592.9|1
1648469470000|2022-03-28 12:11:10|2597.5|2593.5|2597.9|2593.9|2597.9|2593.9|2597.5|2593.5|0
1648469480000|2022-03-28 12:11:20|2597.5|2593.5|2599.5|2595.5|2599.5|2595.5|2597.4|2593.4|14
1648469500000|2022-03-28 12:11:40|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|2
1648469510000|2022-03-28 12:11:50|2599.2|2595.2|2599.4|2595.4|2599.4|2595.4|2598.9|2594.9|1
1648469520000|2022-03-28 12:12:00|2599.5|2595.5|2599.4|2595.4|2599.5|2595.5|2599.4|2595.4|5
1648469540000|2022-03-28 12:12:20|2599|2595|2598.9|2594.9|2599|2595|2598.9|2594.9|4
1648469550000|2022-03-28 12:12:30|2599|2595|2598.5|2594.5|2600.9|2596.9|2598.4|2594.4|35
1648469560000|2022-03-28 12:12:40|2598.4|2594.4|2598.4|2594.4|2598.5|2594.5|2598.4|2594.4|1
1648469580000|2022-03-28 12:13:00|||||||||1
1648469640000|2022-03-28 12:14:00|2596.2|2592.2|2594.4|2590.4|2596.2|2592.2|2593.5|2589.5|14
1648469650000|2022-03-28 12:14:10|2594|2590|2594.2|2590.2|2594.2|2590.2|2594|2590|10
1648469670000|2022-03-28 12:14:30|2594.1|2590.1|2593.2|2589.2|2594.1|2590.1|2593.2|2589.2|3
1648469680000|2022-03-28 12:14:40|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|4
1648469710000|2022-03-28 12:15:10|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|0
1648469720000|2022-03-28 12:15:20|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|0
1648469730000|2022-03-28 12:15:30|2593|2589|2592.9|2588.9|2593|2589|2592.9|2588.9|1
1648469740000|2022-03-28 12:15:40|2593.2|2589.2|2594.5|2590.5|2594.5|2590.5|2593.2|2589.2|11
1648469750000|2022-03-28 12:15:50|2594.4|2590.4|2594.4|2590.4|2594.4|2590.4|2594.4|2590.4|0
1648469760000|2022-03-28 12:16:00|2594.7|2590.7|2594.9|2590.9|2594.9|2590.9|2594.7|2590.7|1
1648469770000|2022-03-28 12:16:10|2594.5|2590.5|2595.5|2591.5|2595.5|2591.5|2594.5|2590.5|5
1648469780000|2022-03-28 12:16:20|2596|2592|2596.4|2592.4|2596.5|2592.5|2596|2592|4
1648469790000|2022-03-28 12:16:30|2596|2592|2595.9|2591.9|2596|2592|2595.9|2591.9|4
1648469800000|2022-03-28 12:16:40|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|0
1648469810000|2022-03-28 12:16:50|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|6
1648469820000|2022-03-28 12:17:00|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|0
1648469830000|2022-03-28 12:17:10|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|0
1648469850000|2022-03-28 12:17:30|2593.9|2589.9|2593.4|2589.4|2593.9|2589.9|2593.4|2589.4|0
1648469860000|2022-03-28 12:17:40|2593|2589|2593.9|2589.9|2593.9|2589.9|2593|2589|10
1648469870000|2022-03-28 12:17:50|2594.4|2590.4|2594.4|2590.4|2594.4|2590.4|2594.4|2590.4|0
1648469880000|2022-03-28 12:18:00|2594|2590|2594|2590|2594|2590|2594|2590|1
1648469920000|2022-03-28 12:18:40|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2
1648469930000|2022-03-28 12:18:50|2594|2590|2593.9|2589.9|2594|2590|2593.9|2589.9|1
1648469940000|2022-03-28 12:19:00|2593|2589|2593|2589|2593|2589|2593|2589|4
1648469950000|2022-03-28 12:19:10|2593.4|2589.4|2592|2588|2593.4|2589.4|2592|2588|9
1648469960000|2022-03-28 12:19:20|||||||||1
1648469970000|2022-03-28 12:19:30|2591.6|2587.6|2590.9|2586.9|2591.6|2587.6|2590.9|2586.9|2
1648469980000|2022-03-28 12:19:40|2590.5|2586.5|2591.5|2587.5|2591.5|2587.5|2590.5|2586.5|10
1648469990000|2022-03-28 12:19:50|2591.2|2587.2|2590.2|2586.2|2591.2|2587.2|2590.2|2586.2|0
1648470000000|2022-03-28 12:20:00|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|0
1648470010000|2022-03-28 12:20:10|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|0
1648470020000|2022-03-28 12:20:20|2591.2|2587.2|2590|2586|2591.2|2587.2|2590|2586|1
1648470030000|2022-03-28 12:20:30|2589.5|2585.5|2590|2586|2590|2586|2589.5|2585.5|2
1648470040000|2022-03-28 12:20:40|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|0
1648470050000|2022-03-28 12:20:50|2589.7|2585.7|2590|2586|2590|2586|2589.5|2585.5|0
1648470080000|2022-03-28 12:21:20|2591|2587|2591|2587|2591|2587|2591|2587|7
1648470090000|2022-03-28 12:21:30|2591.4|2587.4|2593|2589|2593|2589|2591.4|2587.4|9
1648470100000|2022-03-28 12:21:40|2594.1|2590.1|2596.5|2592.5|2596.5|2592.5|2594.1|2590.1|7
1648470110000|2022-03-28 12:21:50|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|4
1648470120000|2022-03-28 12:22:00|||||||||1
1648470140000|2022-03-28 12:22:20|||||||||1
1648470160000|2022-03-28 12:22:40|2595|2591|2595.4|2591.4|2595.4|2591.4|2595|2591|0
1648470170000|2022-03-28 12:22:50|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2
1648470180000|2022-03-28 12:23:00|||||||||1
1648470200000|2022-03-28 12:23:20|2596|2592|2596|2592|2596|2592|2596|2592|3
1648470210000|2022-03-28 12:23:30|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|1
1648470230000|2022-03-28 12:23:50|||||||||4
1648470240000|2022-03-28 12:24:00|||||||||1
1648470250000|2022-03-28 12:24:10|||||||||2
1648470260000|2022-03-28 12:24:20|2595.6|2591.6|2594.6|2590.6|2595.6|2591.6|2594.1|2590.1|3
1648470280000|2022-03-28 12:24:40|2594.7|2590.7|2596.6|2592.6|2596.6|2592.6|2594.7|2590.7|2
1648470290000|2022-03-28 12:24:50|2596.4|2592.4|2596.1|2592.1|2596.4|2592.4|2596.1|2592.1|0
1648470300000|2022-03-28 12:25:00|||||||||2
1648470320000|2022-03-28 12:25:20|2595.4|2591.4|2594.6|2590.6|2595.4|2591.4|2594.6|2590.6|3
1648470330000|2022-03-28 12:25:30|2595.6|2591.6|2596.1|2592.1|2596.1|2592.1|2595.6|2591.6|1
1648470360000|2022-03-28 12:26:00|||||||||5
1648470380000|2022-03-28 12:26:20|||||||||1
1648470390000|2022-03-28 12:26:30|||||||||1
1648470410000|2022-03-28 12:26:50|2592.6|2588.6|2592.2|2588.2|2592.6|2588.6|2592.2|2588.2|1
1648470420000|2022-03-28 12:27:00|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|0
1648470430000|2022-03-28 12:27:10|2591.7|2587.7|2592.1|2588.1|2592.1|2588.1|2591.7|2587.7|0
1648470450000|2022-03-28 12:27:30|2591.9|2587.9|2592.1|2588.1|2592.1|2588.1|2591.7|2587.7|1
1648470460000|2022-03-28 12:27:40|2592.7|2588.7|2589.2|2585.2|2593.1|2589.1|2589.2|2585.2|3
1648470470000|2022-03-28 12:27:50|2588.9|2584.9|2588.6|2584.6|2588.9|2584.9|2588.6|2584.6|3
1648470480000|2022-03-28 12:28:00|||||||||1
1648470490000|2022-03-28 12:28:10|2589.1|2585.1|2590.1|2586.1|2590.1|2586.1|2589.1|2585.1|6
1648470510000|2022-03-28 12:28:30|2590.7|2586.7|2591.1|2587.1|2591.1|2587.1|2590.7|2586.7|6
1648470520000|2022-03-28 12:28:40|2588.9|2584.9|2587.2|2583.2|2589.4|2585.4|2587.2|2583.2|6
1648470530000|2022-03-28 12:28:50|2587.4|2583.4|2588.2|2584.2|2588.2|2584.2|2587.4|2583.4|2
1648470550000|2022-03-28 12:29:10|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|0
1648470570000|2022-03-28 12:29:30|2588.1|2584.1|2587.9|2583.9|2588.1|2584.1|2587.9|2583.9|1
1648470580000|2022-03-28 12:29:40|2588.1|2584.1|2586.2|2582.2|2588.1|2584.1|2586.2|2582.2|4
1648470590000|2022-03-28 12:29:50|2586.1|2582.1|2585.6|2581.6|2586.1|2582.1|2585.6|2581.6|1
1648470600000|2022-03-28 12:30:00|2586.4|2582.4|2588.6|2584.6|2588.7|2584.7|2586.4|2582.4|10
1648470620000|2022-03-28 12:30:20|2587.9|2583.9|2587.6|2583.6|2587.9|2583.9|2587.6|2583.6|4
1648470660000|2022-03-28 12:31:00|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|0
1648470670000|2022-03-28 12:31:10|2588.7|2584.7|2589.4|2585.4|2589.6|2585.6|2588.7|2584.7|2
1648470680000|2022-03-28 12:31:20|||||||||1
1648470690000|2022-03-28 12:31:30|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|2
1648470720000|2022-03-28 12:32:00|2587.4|2583.4|2589.4|2585.4|2589.4|2585.4|2587.4|2583.4|4
1648470730000|2022-03-28 12:32:10|2588.9|2584.9|2589.4|2585.4|2589.4|2585.4|2588.9|2584.9|0
1648470750000|2022-03-28 12:32:30|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|3
1648470770000|2022-03-28 12:32:50|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|1
1648470780000|2022-03-28 12:33:00|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|1
1648470790000|2022-03-28 12:33:10|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|0
1648470810000|2022-03-28 12:33:30|2588.7|2584.7|2590.1|2586.1|2590.4|2586.4|2588.7|2584.7|6
1648470820000|2022-03-28 12:33:40|2589.6|2585.6|2589.6|2585.6|2589.6|2585.6|2589.6|2585.6|1
1648470830000|2022-03-28 12:33:50|2589.4|2585.4|2589.1|2585.1|2589.4|2585.4|2589.1|2585.1|0
1648470840000|2022-03-28 12:34:00|||||||||4
1648470880000|2022-03-28 12:34:40|||||||||7
1648470900000|2022-03-28 12:35:00|2588.1|2584.1|2587.1|2583.1|2588.1|2584.1|2587.1|2583.1|7
1648470910000|2022-03-28 12:35:10|2587.6|2583.6|2587.1|2583.1|2587.6|2583.6|2587.1|2583.1|1
1648470920000|2022-03-28 12:35:20|2586.7|2582.7|2586.7|2582.7|2587.1|2583.1|2586.6|2582.6|2
1648470930000|2022-03-28 12:35:30|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|0
1648470950000|2022-03-28 12:35:50|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|1
1648470960000|2022-03-28 12:36:00|2586.6|2582.6|2586.6|2582.6|2587.1|2583.1|2585.7|2581.7|1
1648470970000|2022-03-28 12:36:10|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|0
1648470990000|2022-03-28 12:36:30|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|0
1648471010000|2022-03-28 12:36:50|2585.4|2581.4|2585.6|2581.6|2585.6|2581.6|2585.2|2581.2|7
1648471020000|2022-03-28 12:37:00|2585.9|2581.9|2586.6|2582.6|2587.1|2583.1|2585.9|2581.9|13
1648471050000|2022-03-28 12:37:30|2586.4|2582.4|2585.6|2581.6|2586.4|2582.4|2585.6|2581.6|3
1648471070000|2022-03-28 12:37:50|||||||||1
1648471080000|2022-03-28 12:38:00|2586.6|2582.6|2586.6|2582.6|2587.1|2583.1|2586.4|2582.4|3
1648471090000|2022-03-28 12:38:10|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|0
1648471100000|2022-03-28 12:38:20|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2
1648471110000|2022-03-28 12:38:30|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|0
1648471120000|2022-03-28 12:38:40|2587.1|2583.1|2588.6|2584.6|2588.6|2584.6|2587.1|2583.1|6
1648471130000|2022-03-28 12:38:50|2587.9|2583.9|2587.1|2583.1|2587.9|2583.9|2587.1|2583.1|6
1648471140000|2022-03-28 12:39:00|2587.4|2583.4|2590.2|2586.2|2590.2|2586.2|2587.4|2583.4|34
1648471150000|2022-03-28 12:39:10|2590.6|2586.6|2587.6|2583.6|2590.6|2586.6|2587.6|2583.6|6
1648471160000|2022-03-28 12:39:20|2588.1|2584.1|2589.1|2585.1|2589.1|2585.1|2588.1|2584.1|1
1648471170000|2022-03-28 12:39:30|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|0
1648471190000|2022-03-28 12:39:50|2588.2|2584.2|2586.6|2582.6|2588.2|2584.2|2586.6|2582.6|0
1648471200000|2022-03-28 12:40:00|2587.1|2583.1|2587.6|2583.6|2587.6|2583.6|2587.1|2583.1|1
1648471210000|2022-03-28 12:40:10|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|0
1648471220000|2022-03-28 12:40:20|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|0
1648471240000|2022-03-28 12:40:40|2588.1|2584.1|2588.6|2584.6|2588.6|2584.6|2588.1|2584.1|1
1648471250000|2022-03-28 12:40:50|2588.4|2584.4|2588.1|2584.1|2588.4|2584.4|2588.1|2584.1|0
1648471260000|2022-03-28 12:41:00|2588.4|2584.4|2588.6|2584.6|2588.6|2584.6|2588.4|2584.4|1
1648471270000|2022-03-28 12:41:10|||||||||1
1648471280000|2022-03-28 12:41:20|2588.7|2584.7|2589.1|2585.1|2589.1|2585.1|2588.7|2584.7|0
1648471300000|2022-03-28 12:41:40|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|4
1648471310000|2022-03-28 12:41:50|2588.1|2584.1|2587.6|2583.6|2588.1|2584.1|2587.6|2583.6|1
1648471320000|2022-03-28 12:42:00|2586.6|2582.6|2586.6|2582.6|2587.1|2583.1|2586.6|2582.6|6
1648471350000|2022-03-28 12:42:30|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|0
1648471380000|2022-03-28 12:43:00|2586.1|2582.1|2586.1|2582.1|2586.1|2582.1|2586.1|2582.1|3
1648471400000|2022-03-28 12:43:20|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|3
1648471410000|2022-03-28 12:43:30|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|2
1648471440000|2022-03-28 12:44:00|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2
1648471450000|2022-03-28 12:44:10|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|0
1648471460000|2022-03-28 12:44:20|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|1
1648471470000|2022-03-28 12:44:30|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|0
1648471500000|2022-03-28 12:45:00|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2
1648471530000|2022-03-28 12:45:30|||||||||3
1648471550000|2022-03-28 12:45:50|2586.7|2582.7|2586.6|2582.6|2586.7|2582.7|2586.4|2582.4|4
1648471560000|2022-03-28 12:46:00|||||||||3
1648471570000|2022-03-28 12:46:10|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|0
1648471610000|2022-03-28 12:46:50|2589.7|2585.7|2591.6|2587.6|2592.6|2588.6|2589.7|2585.7|16
1648471650000|2022-03-28 12:47:30|2591.9|2587.9|2591.4|2587.4|2591.9|2587.9|2591.4|2587.4|1
1648471680000|2022-03-28 12:48:00|2591.7|2587.7|2593.1|2589.1|2593.1|2589.1|2591.7|2587.7|4
1648471690000|2022-03-28 12:48:10|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|0
1648471710000|2022-03-28 12:48:30|||||||||1
1648471730000|2022-03-28 12:48:50|||||||||1
1648471760000|2022-03-28 12:49:20|||||||||1
1648471780000|2022-03-28 12:49:40|2592.6|2588.6|2592.6|2588.6|2592.6|2588.6|2592.6|2588.6|1
1648471790000|2022-03-28 12:49:50|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|1
1648471880000|2022-03-28 12:51:20|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.1|2587.1|6
1648471920000|2022-03-28 12:52:00|2591.7|2587.7|2591.6|2587.6|2592.1|2588.1|2591.6|2587.6|3
1648471930000|2022-03-28 12:52:10|2592.1|2588.1|2592.1|2588.1|2592.1|2588.1|2592.1|2588.1|0
1648471970000|2022-03-28 12:52:50|2593.4|2589.4|2592.1|2588.1|2594.6|2590.6|2592.1|2588.1|20
1648471980000|2022-03-28 12:53:00|2592.6|2588.6|2592.4|2588.4|2592.6|2588.6|2592.4|2588.4|1
1648471990000|2022-03-28 12:53:10|2592.6|2588.6|2591.9|2587.9|2592.6|2588.6|2591.9|2587.9|3
1648472000000|2022-03-28 12:53:20|||||||||1
1648472020000|2022-03-28 12:53:40|2592.1|2588.1|2592.1|2588.1|2592.1|2588.1|2592.1|2588.1|0
1648472040000|2022-03-28 12:54:00|2591.9|2587.9|2590.6|2586.6|2591.9|2587.9|2590.6|2586.6|2
1648472050000|2022-03-28 12:54:10|2591.1|2587.1|2590.6|2586.6|2591.1|2587.1|2590.6|2586.6|23
1648472070000|2022-03-28 12:54:30|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|0
1648472080000|2022-03-28 12:54:40|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|0
1648472100000|2022-03-28 12:55:00|||||||||1
1648472120000|2022-03-28 12:55:20|2591.7|2587.7|2591.4|2587.4|2592.6|2588.6|2591.4|2587.4|7
1648472130000|2022-03-28 12:55:30|2591.1|2587.1|2590.2|2586.2|2591.1|2587.1|2590.2|2586.2|3
1648472140000|2022-03-28 12:55:40|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|0
1648472150000|2022-03-28 12:55:50|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|0
1648472160000|2022-03-28 12:56:00|2590.4|2586.4|2590.1|2586.1|2590.6|2586.6|2590.1|2586.1|1
1648472170000|2022-03-28 12:56:10|2590.6|2586.6|2590.2|2586.2|2590.6|2586.6|2590.1|2586.1|0
1648472190000|2022-03-28 12:56:30|2590.6|2586.6|2590.9|2586.9|2591.4|2587.4|2590.6|2586.6|0
1648472200000|2022-03-28 12:56:40|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|0
1648472220000|2022-03-28 12:57:00|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|0
1648472280000|2022-03-28 12:58:00|2590.1|2586.1|2590.6|2586.6|2590.6|2586.6|2590.1|2586.1|2
1648472290000|2022-03-28 12:58:10|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|0
1648472310000|2022-03-28 12:58:30|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|1
1648472320000|2022-03-28 12:58:40|||||||||1
1648472340000|2022-03-28 12:59:00|2591.1|2587.1|2594.6|2590.6|2594.6|2590.6|2591.1|2587.1|18
1648472350000|2022-03-28 12:59:10|2594.4|2590.4|2594.6|2590.6|2594.6|2590.6|2594.4|2590.4|1
1648472370000|2022-03-28 12:59:30|2594.4|2590.4|2593.6|2589.6|2594.4|2590.4|2593.6|2589.6|1
1648472390000|2022-03-28 12:59:50|2594.4|2590.4|2594.9|2590.9|2594.9|2590.9|2594.4|2590.4|2
1648472400000|2022-03-28 13:00:00|2594.7|2590.7|2590.6|2586.6|2595.1|2591.1|2590.4|2586.4|46
1648472410000|2022-03-28 13:00:10|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|0
1648472420000|2022-03-28 13:00:20|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|2590.1|2586.1|41
1648472460000|2022-03-28 13:01:00|2591.1|2587.1|2590.6|2586.6|2591.4|2587.4|2590.6|2586.6|1
1648472470000|2022-03-28 13:01:10|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|0
1648472500000|2022-03-28 13:01:40|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|0
1648472520000|2022-03-28 13:02:00|2591.9|2587.9|2591.4|2587.4|2591.9|2587.9|2591.4|2587.4|7
1648472530000|2022-03-28 13:02:10|2591.7|2587.7|2591.4|2587.4|2591.7|2587.7|2591.4|2587.4|1
1648472550000|2022-03-28 13:02:30|2590.7|2586.7|2590.6|2586.6|2590.7|2586.7|2590.6|2586.6|6
1648472560000|2022-03-28 13:02:40|2590.4|2586.4|2589.6|2585.6|2590.4|2586.4|2589.4|2585.4|0
1648472590000|2022-03-28 13:03:10|2589.1|2585.1|2587.7|2583.7|2589.1|2585.1|2587.7|2583.7|1
1648472630000|2022-03-28 13:03:50|2588.1|2584.1|2588.2|2584.2|2588.2|2584.2|2588.1|2584.1|1
1648472640000|2022-03-28 13:04:00|2587.9|2583.9|2587.9|2583.9|2587.9|2583.9|2587.9|2583.9|0
1648472650000|2022-03-28 13:04:10|||||||||1
1648472700000|2022-03-28 13:05:00|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|3
1648472710000|2022-03-28 13:05:10|2589.4|2585.4|2589.9|2585.9|2590.6|2586.6|2589.4|2585.4|2
1648472740000|2022-03-28 13:05:40|2589.6|2585.6|2589.6|2585.6|2589.6|2585.6|2589.6|2585.6|0
1648472760000|2022-03-28 13:06:00|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|0
1648472800000|2022-03-28 13:06:40|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|1
1648472810000|2022-03-28 13:06:50|2588.9|2584.9|2587.9|2583.9|2588.9|2584.9|2587.9|2583.9|14
1648472830000|2022-03-28 13:07:10|||||||||1
1648472840000|2022-03-28 13:07:20|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|0
1648472860000|2022-03-28 13:07:40|2586.6|2582.6|2586.7|2582.7|2587.1|2583.1|2586.6|2582.6|11
1648472870000|2022-03-28 13:07:50|2587.1|2583.1|2585.9|2581.9|2587.1|2583.1|2585.9|2581.9|8
1648472880000|2022-03-28 13:08:00|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|0
1648472890000|2022-03-28 13:08:10|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|0
1648472910000|2022-03-28 13:08:30|2585.7|2581.7|2585.6|2581.6|2585.7|2581.7|2585.4|2581.4|1
1648472920000|2022-03-28 13:08:40|2586.3|2582.3|2585.6|2581.6|2586.3|2582.3|2585.6|2581.6|2
1648472930000|2022-03-28 13:08:50|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|0
1648472940000|2022-03-28 13:09:00|2585.1|2581.1|2584.7|2580.7|2585.1|2581.1|2584.4|2580.4|8
1648472950000|2022-03-28 13:09:10|2585.4|2581.4|2585.1|2581.1|2585.4|2581.4|2585.1|2581.1|4
1648472960000|2022-03-28 13:09:20|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|10
1648472970000|2022-03-28 13:09:30|2583.3|2579.3|2583.3|2579.3|2583.3|2579.3|2583.3|2579.3|0
1648473010000|2022-03-28 13:10:10|2583.1|2579.1|2583.3|2579.3|2583.3|2579.3|2583.1|2579.1|0
1648473020000|2022-03-28 13:10:20|||||||||1
1648473030000|2022-03-28 13:10:30|2583.9|2579.9|2583.9|2579.9|2583.9|2579.9|2583.9|2579.9|0
1648473040000|2022-03-28 13:10:40|2584.3|2580.3|2584.6|2580.6|2584.6|2580.6|2584.3|2580.3|6
1648473060000|2022-03-28 13:11:00|2584.3|2580.3|2584.3|2580.3|2584.3|2580.3|2584.1|2580.1|1
1648473070000|2022-03-28 13:11:10|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|0
1648473090000|2022-03-28 13:11:30|2584.4|2580.4|2585.1|2581.1|2585.3|2581.3|2584.4|2580.4|3
1648473100000|2022-03-28 13:11:40|2584.4|2580.4|2583.9|2579.9|2584.4|2580.4|2583.8|2579.8|13
1648473110000|2022-03-28 13:11:50|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|1
1648473130000|2022-03-28 13:12:10|2584.1|2580.1|2586.1|2582.1|2586.1|2582.1|2584.1|2580.1|5
1648473140000|2022-03-28 13:12:20|2586.4|2582.4|2587.4|2583.4|2587.4|2583.4|2586.4|2582.4|1
1648473170000|2022-03-28 13:12:50|2587.6|2583.6|2587.9|2583.9|2587.9|2583.9|2587.6|2583.6|0
1648473180000|2022-03-28 13:13:00|2587.6|2583.6|2587.9|2583.9|2587.9|2583.9|2587.6|2583.6|2
1648473190000|2022-03-28 13:13:10|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|0
1648473300000|2022-03-28 13:15:00|2589.4|2585.4|2589.6|2585.6|2590.1|2586.1|2588.9|2584.9|13
1648473310000|2022-03-28 13:15:10|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|0
1648473320000|2022-03-28 13:15:20|2590.1|2586.1|2591.6|2587.6|2591.6|2587.6|2590.1|2586.1|5
1648473330000|2022-03-28 13:15:30|2591.9|2587.9|2593.4|2589.4|2593.4|2589.4|2591.9|2587.9|0
1648473340000|2022-03-28 13:15:40|2594.4|2590.4|2593.7|2589.7|2594.4|2590.4|2593.7|2589.7|2
1648473350000|2022-03-28 13:15:50|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|1
1648473360000|2022-03-28 13:16:00|2593.1|2589.1|2594.1|2590.1|2594.1|2590.1|2593.1|2589.1|7
1648473370000|2022-03-28 13:16:10|2593.6|2589.6|2593.6|2589.6|2593.6|2589.6|2593.6|2589.6|2
1648473420000|2022-03-28 13:17:00|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2
1648473430000|2022-03-28 13:17:10|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|0
1648473470000|2022-03-28 13:17:50|2591.1|2587.1|2591.4|2587.4|2591.4|2587.4|2591.1|2587.1|1
1648473480000|2022-03-28 13:18:00|2591.6|2587.6|2590.9|2586.9|2591.6|2587.6|2590.9|2586.9|6
1648473490000|2022-03-28 13:18:10|2591.6|2587.6|2591.1|2587.1|2592.9|2588.9|2591.1|2587.1|8
1648473500000|2022-03-28 13:18:20|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|2
1648473520000|2022-03-28 13:18:40|2590.7|2586.7|2591.1|2587.1|2592.1|2588.1|2590.7|2586.7|5
1648473530000|2022-03-28 13:18:50|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|0
1648473540000|2022-03-28 13:19:00|2590.6|2586.6|2590.4|2586.4|2590.6|2586.6|2589.9|2585.9|10
1648473590000|2022-03-28 13:19:50|2589.8|2585.8|2589.6|2585.6|2589.8|2585.8|2589.6|2585.6|2
1648473610000|2022-03-28 13:20:10|2589.9|2585.9|2590.1|2586.1|2590.1|2586.1|2589.9|2585.9|0
1648473630000|2022-03-28 13:20:30|2589.4|2585.4|2589.6|2585.6|2589.6|2585.6|2589.4|2585.4|1
1648473640000|2022-03-28 13:20:40|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|0
1648473660000|2022-03-28 13:21:00|2588.9|2584.9|2589.1|2585.1|2589.1|2585.1|2588.9|2584.9|1
1648473720000|2022-03-28 13:22:00|2589.4|2585.4|2589.4|2585.4|2589.6|2585.6|2589.1|2585.1|7
1648473730000|2022-03-28 13:22:10|2589.6|2585.6|2589.6|2585.6|2589.6|2585.6|2589.1|2585.1|0
1648473740000|2022-03-28 13:22:20|2588.7|2584.7|2589.1|2585.1|2589.6|2585.6|2588.7|2584.7|2
1648473750000|2022-03-28 13:22:30|2589.6|2585.6|2589.6|2585.6|2589.6|2585.6|2589.6|2585.6|0
1648473780000|2022-03-28 13:23:00|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|0
1648473840000|2022-03-28 13:24:00|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|1
1648473850000|2022-03-28 13:24:10|2590.4|2586.4|2590.6|2586.6|2590.6|2586.6|2590.4|2586.4|5
1648473870000|2022-03-28 13:24:30|2590.4|2586.4|2590.9|2586.9|2591.1|2587.1|2590.4|2586.4|0
1648473880000|2022-03-28 13:24:40|||||||||1
1648473910000|2022-03-28 13:25:10|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|0
1648473920000|2022-03-28 13:25:20|||||||||1
1648473930000|2022-03-28 13:25:30|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|0
1648473960000|2022-03-28 13:26:00|2590.8|2586.8|2590.6|2586.6|2590.8|2586.8|2590.4|2586.4|2
1648473990000|2022-03-28 13:26:30|2590.9|2586.9|2590.9|2586.9|2591.1|2587.1|2590.9|2586.9|0
1648474010000|2022-03-28 13:26:50|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|4
1648474020000|2022-03-28 13:27:00|2590.1|2586.1|2590.1|2586.1|2590.6|2586.6|2590.1|2586.1|2
1648474050000|2022-03-28 13:27:30|2590.4|2586.4|2589.7|2585.7|2590.7|2586.7|2589.7|2585.7|15
1648474060000|2022-03-28 13:27:40|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|0
1648474070000|2022-03-28 13:27:50|2588.6|2584.6|2589.1|2585.1|2589.1|2585.1|2588.6|2584.6|2
1648474080000|2022-03-28 13:28:00|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|2
1648474100000|2022-03-28 13:28:20|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|1
1648474110000|2022-03-28 13:28:30|2586.6|2582.6|2586.4|2582.4|2586.6|2582.6|2586.4|2582.4|0
1648474120000|2022-03-28 13:28:40|2586.1|2582.1|2585.9|2581.9|2586.1|2582.1|2585.9|2581.9|1
1648474130000|2022-03-28 13:28:50|2585.8|2581.8|2585.1|2581.1|2585.8|2581.8|2585.1|2581.1|0
1648474140000|2022-03-28 13:29:00|||||||||3
1648474150000|2022-03-28 13:29:10|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|1
1648474160000|2022-03-28 13:29:20|||||||||2
1648474170000|2022-03-28 13:29:30|2585.1|2581.1|2585.1|2581.1|2585.1|2581.1|2585.1|2581.1|0
1648474190000|2022-03-28 13:29:50|2584.6|2580.6|2584.6|2580.6|2585.1|2581.1|2584.6|2580.6|18
1648474200000|2022-03-28 13:30:00|2584.4|2580.4|2584.6|2580.6|2584.6|2580.6|2584.1|2580.1|4
1648474230000|2022-03-28 13:30:30|2584.9|2580.9|2584.9|2580.9|2584.9|2580.9|2584.9|2580.9|0
1648474240000|2022-03-28 13:30:40|2585.1|2581.1|2585.9|2581.9|2585.9|2581.9|2585.1|2581.1|1
1648474260000|2022-03-28 13:31:00|2584.9|2580.9|2585.9|2581.9|2585.9|2581.9|2584.1|2580.1|6
1648474270000|2022-03-28 13:31:10|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|2585.4|2581.4|5
1648474280000|2022-03-28 13:31:20|2585.4|2581.4|2585.6|2581.6|2585.6|2581.6|2585.4|2581.4|1
1648474290000|2022-03-28 13:31:30|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|0
1648474310000|2022-03-28 13:31:50|||||||||2
1648474320000|2022-03-28 13:32:00|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|0
1648474330000|2022-03-28 13:32:10|2585.6|2581.6|2588.1|2584.1|2588.1|2584.1|2585.6|2581.6|10
1648474340000|2022-03-28 13:32:20|2588.4|2584.4|2589.4|2585.4|2589.6|2585.6|2588.4|2584.4|8
1648474350000|2022-03-28 13:32:30|2590.4|2586.4|2590.4|2586.4|2590.6|2586.6|2590.4|2586.4|1
1648474360000|2022-03-28 13:32:40|2590.6|2586.6|2591.1|2587.1|2591.1|2587.1|2590.6|2586.6|4
1648474370000|2022-03-28 13:32:50|2590.9|2586.9|2590.4|2586.4|2590.9|2586.9|2590.4|2586.4|2
1648474380000|2022-03-28 13:33:00|2590.2|2586.2|2590.4|2586.4|2590.4|2586.4|2590.2|2586.2|1
1648474390000|2022-03-28 13:33:10|2588.4|2584.4|2587.6|2583.6|2588.6|2584.6|2587.6|2583.6|10
1648474400000|2022-03-28 13:33:20|2586.6|2582.6|2587.1|2583.1|2587.1|2583.1|2586.4|2582.4|6
1648474410000|2022-03-28 13:33:30|2587.4|2583.4|2587.6|2583.6|2587.6|2583.6|2587.4|2583.4|1
1648474420000|2022-03-28 13:33:40|2587.7|2583.7|2588.4|2584.4|2588.4|2584.4|2587.7|2583.7|0
1648474430000|2022-03-28 13:33:50|2588.1|2584.1|2587.6|2583.6|2588.1|2584.1|2587.3|2583.3|1
1648474440000|2022-03-28 13:34:00|2587.4|2583.4|2586.6|2582.6|2587.4|2583.4|2586.4|2582.4|2
1648474450000|2022-03-28 13:34:10|2587.1|2583.1|2587.6|2583.6|2587.6|2583.6|2587.1|2583.1|0
1648474500000|2022-03-28 13:35:00|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|2586.9|2582.9|1
1648474510000|2022-03-28 13:35:10|2587.1|2583.1|2588.6|2584.6|2588.6|2584.6|2587.1|2583.1|0
1648474530000|2022-03-28 13:35:30|2588.9|2584.9|2588.6|2584.6|2588.9|2584.9|2588.6|2584.6|4
1648474560000|2022-03-28 13:36:00|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|0
1648474570000|2022-03-28 13:36:10|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|0
1648474580000|2022-03-28 13:36:20|2586.4|2582.4|2586.9|2582.9|2586.9|2582.9|2586.4|2582.4|2
1648474590000|2022-03-28 13:36:30|2586.6|2582.6|2586.4|2582.4|2586.6|2582.6|2586.4|2582.4|2
1648474600000|2022-03-28 13:36:40|2586.3|2582.3|2586.6|2582.6|2586.6|2582.6|2585.9|2581.9|3
1648474610000|2022-03-28 13:36:50|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|0
1648474620000|2022-03-28 13:37:00|2586.6|2582.6|2586.4|2582.4|2586.6|2582.6|2586.4|2582.4|5
1648474660000|2022-03-28 13:37:40|||||||||3
1648474680000|2022-03-28 13:38:00|2586.1|2582.1|2586.1|2582.1|2586.1|2582.1|2586.1|2582.1|1
1648474720000|2022-03-28 13:38:40|2584.4|2580.4|2584.4|2580.4|2584.4|2580.4|2584.4|2580.4|8
1648474730000|2022-03-28 13:38:50|2583.9|2579.9|2583.4|2579.4|2583.9|2579.9|2583.4|2579.4|2
1648474740000|2022-03-28 13:39:00|2583.6|2579.6|2583.4|2579.4|2583.6|2579.6|2583.4|2579.4|0
1648474750000|2022-03-28 13:39:10|2583.1|2579.1|2583.1|2579.1|2583.1|2579.1|2583.1|2579.1|1
1648474770000|2022-03-28 13:39:30|||||||||1
1648474790000|2022-03-28 13:39:50|||||||||3
1648474800000|2022-03-28 13:40:00|2582.6|2578.6|2582.1|2578.1|2582.6|2578.6|2582.1|2578.1|6
1648474820000|2022-03-28 13:40:20|2581.9|2577.9|2581.9|2577.9|2581.9|2577.9|2581.9|2577.9|1
1648474830000|2022-03-28 13:40:30|||||||||5
1648474840000|2022-03-28 13:40:40|||||||||1
1648474850000|2022-03-28 13:40:50|2581.4|2577.4|2581.6|2577.6|2581.6|2577.6|2581.1|2577.1|3
1648474860000|2022-03-28 13:41:00|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2
1648474870000|2022-03-28 13:41:10|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|1
1648474880000|2022-03-28 13:41:20|2582.4|2578.4|2582.4|2578.4|2582.4|2578.4|2582.4|2578.4|0
1648474900000|2022-03-28 13:41:40|2582.9|2578.9|2584.4|2580.4|2584.4|2580.4|2582.9|2578.9|7
1648474920000|2022-03-28 13:42:00|2584.6|2580.6|2583.6|2579.6|2584.6|2580.6|2583.4|2579.4|7
1648474930000|2022-03-28 13:42:10|2583.2|2579.2|2582.6|2578.6|2583.2|2579.2|2582.3|2578.3|1
1648474950000|2022-03-28 13:42:30|2582.4|2578.4|2582.4|2578.4|2582.4|2578.4|2582.4|2578.4|0
1648474960000|2022-03-28 13:42:40|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|0
1648474970000|2022-03-28 13:42:50|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|0
1648474980000|2022-03-28 13:43:00|||||||||2
1648474990000|2022-03-28 13:43:10|2583.2|2579.2|2583.1|2579.1|2583.2|2579.2|2583.1|2579.1|2
1648475000000|2022-03-28 13:43:20|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|2
1648475010000|2022-03-28 13:43:30|2582.9|2578.9|2581.9|2577.9|2582.9|2578.9|2581.9|2577.9|18
1648475020000|2022-03-28 13:43:40|2582.3|2578.3|2582.3|2578.3|2582.3|2578.3|2582.3|2578.3|4
1648475040000|2022-03-28 13:44:00|||||||||1
1648475050000|2022-03-28 13:44:10|2582.4|2578.4|2583.1|2579.1|2583.1|2579.1|2582.4|2578.4|5
1648475060000|2022-03-28 13:44:20|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|0
1648475070000|2022-03-28 13:44:30|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|0
1648475080000|2022-03-28 13:44:40|2582.4|2578.4|2582.4|2578.4|2582.4|2578.4|2582.4|2578.4|0
1648475100000|2022-03-28 13:45:00|2581.9|2577.9|2581.4|2577.4|2581.9|2577.9|2581.4|2577.4|5
1648475110000|2022-03-28 13:45:10|2581.1|2577.1|2581.1|2577.1|2581.1|2577.1|2580.9|2576.9|2
1648475120000|2022-03-28 13:45:20|2580.8|2576.8|2581.4|2577.4|2581.9|2577.9|2580.1|2576.1|109
1648475130000|2022-03-28 13:45:30|2581.8|2577.8|2581.8|2577.8|2581.9|2577.9|2581.8|2577.8|5
1648475140000|2022-03-28 13:45:40|2580.8|2576.8|2580.9|2576.9|2580.9|2576.9|2580.8|2576.8|1
1648475150000|2022-03-28 13:45:50|2580.4|2576.4|2579.8|2575.8|2580.9|2576.9|2579.8|2575.8|1
1648475160000|2022-03-28 13:46:00|2579.9|2575.9|2579.9|2575.9|2579.9|2575.9|2579.9|2575.9|5
1648475170000|2022-03-28 13:46:10|2580.1|2576.1|2580.4|2576.4|2580.6|2576.6|2580.1|2576.1|1
1648475180000|2022-03-28 13:46:20|2580.9|2576.9|2580.9|2576.9|2580.9|2576.9|2580.8|2576.8|1
1648475190000|2022-03-28 13:46:30|2580.4|2576.4|2578.9|2574.9|2580.4|2576.4|2578.4|2574.4|1
1648475200000|2022-03-28 13:46:40|2578.6|2574.6|2578.6|2574.6|2578.6|2574.6|2578.6|2574.6|0
1648475220000|2022-03-28 13:47:00|2578.9|2574.9|2579.8|2575.8|2579.8|2575.8|2578.9|2574.9|1
1648475230000|2022-03-28 13:47:10|2580.4|2576.4|2581.1|2577.1|2581.1|2577.1|2580.4|2576.4|8
1648475240000|2022-03-28 13:47:20|2581.3|2577.3|2580.9|2576.9|2581.3|2577.3|2580.9|2576.9|1
1648475250000|2022-03-28 13:47:30|2580.8|2576.8|2579.9|2575.9|2580.8|2576.8|2579.9|2575.9|4
1648475260000|2022-03-28 13:47:40|2580.3|2576.3|2580.3|2576.3|2580.3|2576.3|2580.3|2576.3|0
1648475290000|2022-03-28 13:48:10|2579.8|2575.8|2580.3|2576.3|2580.3|2576.3|2579.8|2575.8|1
1648475330000|2022-03-28 13:48:50|2580.4|2576.4|2580.4|2576.4|2580.4|2576.4|2580.4|2576.4|6
1648475340000|2022-03-28 13:49:00|2580.3|2576.3|2580.3|2576.3|2580.3|2576.3|2580.3|2576.3|1
1648475350000|2022-03-28 13:49:10|2580.4|2576.4|2580.8|2576.8|2580.9|2576.9|2580.4|2576.4|5
1648475360000|2022-03-28 13:49:20|2580.1|2576.1|2579.9|2575.9|2580.1|2576.1|2579.9|2575.9|11
1648475370000|2022-03-28 13:49:30|2579.4|2575.4|2579.4|2575.4|2579.4|2575.4|2579.4|2575.4|6
1648475380000|2022-03-28 13:49:40|2579.8|2575.8|2579.9|2575.9|2579.9|2575.9|2579.8|2575.8|7
1648475390000|2022-03-28 13:49:50|2578.9|2574.9|2578.4|2574.4|2578.9|2574.9|2578.4|2574.4|10
1648475400000|2022-03-28 13:50:00|2578.8|2574.8|2579.9|2575.9|2580.1|2576.1|2578.8|2574.8|8
1648475420000|2022-03-28 13:50:20|2582.6|2578.6|2582.7|2578.7|2582.7|2578.7|2582.6|2578.6|26
1648475430000|2022-03-28 13:50:30|2583.1|2579.1|2583.1|2579.1|2583.1|2579.1|2583.1|2579.1|0
1648475440000|2022-03-28 13:50:40|2583.4|2579.4|2583.4|2579.4|2583.4|2579.4|2583.4|2579.4|0
1648475460000|2022-03-28 13:51:00|2585.1|2581.1|2589.6|2585.6|2590.1|2586.1|2585.1|2581.1|36
1648475470000|2022-03-28 13:51:10|2589.4|2585.4|2587.1|2583.1|2589.4|2585.4|2586.9|2582.9|9
1648475480000|2022-03-28 13:51:20|2586.6|2582.6|2584.1|2580.1|2586.6|2582.6|2584.1|2580.1|14
1648475490000|2022-03-28 13:51:30|2583.1|2579.1|2585.6|2581.6|2585.6|2581.6|2583.1|2579.1|9
1648475500000|2022-03-28 13:51:40|2585.7|2581.7|2587.6|2583.6|2587.6|2583.6|2585.7|2581.7|1
1648475510000|2022-03-28 13:51:50|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|1
1648475520000|2022-03-28 13:52:00|2586.4|2582.4|2586.6|2582.6|2586.6|2582.6|2586.4|2582.4|1
1648475530000|2022-03-28 13:52:10|2587.4|2583.4|2587.6|2583.6|2587.6|2583.6|2587.4|2583.4|2
1648475540000|2022-03-28 13:52:20|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|3
1648475550000|2022-03-28 13:52:30|2588.1|2584.1|2588.6|2584.6|2589.6|2585.6|2588.1|2584.1|7
1648475580000|2022-03-28 13:53:00|2588.4|2584.4|2588.9|2584.9|2589.6|2585.6|2588.4|2584.4|7
1648475590000|2022-03-28 13:53:10|2588.7|2584.7|2588.6|2584.6|2589.1|2585.1|2588.6|2584.6|3
1648475600000|2022-03-28 13:53:20|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|1
1648475610000|2022-03-28 13:53:30|2589.6|2585.6|2589.6|2585.6|2589.6|2585.6|2589.6|2585.6|0
1648475630000|2022-03-28 13:53:50|2589.1|2585.1|2586.6|2582.6|2589.1|2585.1|2586.6|2582.6|16
1648475640000|2022-03-28 13:54:00|||||||||2
1648475650000|2022-03-28 13:54:10|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|2586.4|2582.4|0
1648475660000|2022-03-28 13:54:20|2586.1|2582.1|2585.6|2581.6|2586.1|2582.1|2585.1|2581.1|1
1648475670000|2022-03-28 13:54:30|2585.1|2581.1|2584.9|2580.9|2585.1|2581.1|2584.9|2580.9|0
1648475680000|2022-03-28 13:54:40|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|0
1648475720000|2022-03-28 13:55:20|2584.7|2580.7|2585.6|2581.6|2585.6|2581.6|2584.7|2580.7|4
1648475750000|2022-03-28 13:55:50|2585.7|2581.7|2586.4|2582.4|2586.9|2582.9|2585.7|2581.7|8
1648475760000|2022-03-28 13:56:00|2586.6|2582.6|2587.6|2583.6|2587.6|2583.6|2586.4|2582.4|7
1648475780000|2022-03-28 13:56:20|2587.4|2583.4|2587.6|2583.6|2587.6|2583.6|2587.1|2583.1|3
1648475790000|2022-03-28 13:56:30|||||||||1
1648475800000|2022-03-28 13:56:40|2587.7|2583.7|2586.6|2582.6|2588.1|2584.1|2586.6|2582.6|5
1648475830000|2022-03-28 13:57:10|2586.4|2582.4|2587.9|2583.9|2587.9|2583.9|2586.4|2582.4|6
1648475850000|2022-03-28 13:57:30|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|0
1648475860000|2022-03-28 13:57:40|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|0
1648475880000|2022-03-28 13:58:00|2586.4|2582.4|2586.6|2582.6|2586.6|2582.6|2586.1|2582.1|2
1648475900000|2022-03-28 13:58:20|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|3
1648475910000|2022-03-28 13:58:30|2588.1|2584.1|2587.6|2583.6|2588.1|2584.1|2587.6|2583.6|1
1648475930000|2022-03-28 13:58:50|2587.4|2583.4|2589.4|2585.4|2589.4|2585.4|2587.4|2583.4|2
1648475940000|2022-03-28 13:59:00|2589.1|2585.1|2590.2|2586.2|2590.2|2586.2|2589.1|2585.1|7
1648475950000|2022-03-28 13:59:10|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|0
1648475960000|2022-03-28 13:59:20|||||||||3
1648475970000|2022-03-28 13:59:30|2590.4|2586.4|2590.1|2586.1|2590.4|2586.4|2590.1|2586.1|2
1648475980000|2022-03-28 13:59:40|||||||||5
1648475990000|2022-03-28 13:59:50|2590.6|2586.6|2590.1|2586.1|2590.6|2586.6|2590.1|2586.1|2
1648476000000|2022-03-28 14:00:00|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|15
1648476010000|2022-03-28 14:00:10|2588.9|2584.9|2589.1|2585.1|2589.1|2585.1|2588.9|2584.9|1
1648476020000|2022-03-28 14:00:20|2589.3|2585.3|2590.1|2586.1|2590.1|2586.1|2589.3|2585.3|4
1648476030000|2022-03-28 14:00:30|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|6
1648476040000|2022-03-28 14:00:40|2590.8|2586.8|2591.8|2587.8|2591.8|2587.8|2590.4|2586.4|9
1648476050000|2022-03-28 14:00:50|2591.6|2587.6|2592.4|2588.4|2592.4|2588.4|2591.6|2587.6|1
1648476060000|2022-03-28 14:01:00|2593.1|2589.1|2593.4|2589.4|2593.4|2589.4|2593.1|2589.1|6
1648476090000|2022-03-28 14:01:30|||||||||3
1648476100000|2022-03-28 14:01:40|2593.1|2589.1|2592.1|2588.1|2593.1|2589.1|2592.1|2588.1|10
1648476120000|2022-03-28 14:02:00|2592.4|2588.4|2592.6|2588.6|2592.6|2588.6|2592.4|2588.4|1
1648476130000|2022-03-28 14:02:10|2592.4|2588.4|2593.1|2589.1|2593.1|2589.1|2592.4|2588.4|6
1648476150000|2022-03-28 14:02:30|2592.8|2588.8|2592.4|2588.4|2592.8|2588.8|2592.4|2588.4|3
1648476160000|2022-03-28 14:02:40|2592.6|2588.6|2592.6|2588.6|2592.6|2588.6|2592.6|2588.6|2
1648476170000|2022-03-28 14:02:50|2593.1|2589.1|2592.9|2588.9|2593.1|2589.1|2592.9|2588.9|0
1648476180000|2022-03-28 14:03:00|2592.6|2588.6|2592.6|2588.6|2592.6|2588.6|2592.6|2588.6|0
1648476190000|2022-03-28 14:03:10|2593.1|2589.1|2593.4|2589.4|2593.4|2589.4|2593.1|2589.1|7
1648476210000|2022-03-28 14:03:30|2594.1|2590.1|2598.6|2594.6|2599.1|2595.1|2594.1|2590.1|54
1648476220000|2022-03-28 14:03:40|2599.1|2595.1|2598.9|2594.9|2599.1|2595.1|2598.9|2594.9|8
1648476230000|2022-03-28 14:03:50|2598.6|2594.6|2598.6|2594.6|2598.6|2594.6|2598.6|2594.6|3
1648476250000|2022-03-28 14:04:10|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|5
1648476270000|2022-03-28 14:04:30|2597.8|2593.8|2597.4|2593.4|2598.1|2594.1|2596.8|2592.8|14
1648476280000|2022-03-28 14:04:40|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|2
1648476290000|2022-03-28 14:04:50|||||||||41
1648476300000|2022-03-28 14:05:00|2597.8|2593.8|2597.6|2593.6|2597.8|2593.8|2597.6|2593.6|2
1648476310000|2022-03-28 14:05:10|2597.3|2593.3|2598.1|2594.1|2598.1|2594.1|2596.4|2592.4|9
1648476320000|2022-03-28 14:05:20|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|5
1648476340000|2022-03-28 14:05:40|2598.3|2594.3|2599.6|2595.6|2600.1|2596.1|2598.3|2594.3|15
1648476370000|2022-03-28 14:06:10|2600.4|2596.4|2601.4|2597.4|2601.4|2597.4|2600.4|2596.4|7
1648476390000|2022-03-28 14:06:30|||||||||2
1648476400000|2022-03-28 14:06:40|2602.4|2598.4|2603.1|2599.1|2603.1|2599.1|2602.4|2598.4|9
1648476410000|2022-03-28 14:06:50|2602.9|2598.9|2602.9|2598.9|2603.4|2599.4|2602.9|2598.9|5
1648476420000|2022-03-28 14:07:00|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|1
1648476430000|2022-03-28 14:07:10|2603.1|2599.1|2604.6|2600.6|2604.6|2600.6|2603.1|2599.1|22
1648476440000|2022-03-28 14:07:20|2604.8|2600.8|2605.6|2601.6|2605.6|2601.6|2604.8|2600.8|4
1648476450000|2022-03-28 14:07:30|2606.1|2602.1|2605.4|2601.4|2606.3|2602.3|2605.1|2601.1|4
1648476460000|2022-03-28 14:07:40|2605.8|2601.8|2605.1|2601.1|2606.1|2602.1|2605.1|2601.1|6
1648476470000|2022-03-28 14:07:50|2605.4|2601.4|2604.8|2600.8|2605.8|2601.8|2604.8|2600.8|11
1648476480000|2022-03-28 14:08:00|2605.3|2601.3|2605.8|2601.8|2605.8|2601.8|2605.3|2601.3|22
1648476490000|2022-03-28 14:08:10|2606.1|2602.1|2605.3|2601.3|2606.1|2602.1|2604.8|2600.8|9
1648476500000|2022-03-28 14:08:20|2604.8|2600.8|2605.3|2601.3|2605.3|2601.3|2604.8|2600.8|3
1648476510000|2022-03-28 14:08:30|2605.6|2601.6|2604.9|2600.9|2605.6|2601.6|2604.9|2600.9|10
1648476520000|2022-03-28 14:08:40|2604.1|2600.1|2602.8|2598.8|2604.1|2600.1|2602.8|2598.8|3
1648476530000|2022-03-28 14:08:50|2603.1|2599.1|2602.8|2598.8|2603.3|2599.3|2602.8|2598.8|6
1648476540000|2022-03-28 14:09:00|2603.4|2599.4|2602.4|2598.4|2603.6|2599.6|2602.4|2598.4|8
1648476550000|2022-03-28 14:09:10|2602.6|2598.6|2603.9|2599.9|2604.4|2600.4|2602.6|2598.6|13
1648476560000|2022-03-28 14:09:20|2602.8|2598.8|2601.9|2597.9|2602.9|2598.9|2601.9|2597.9|4
1648476580000|2022-03-28 14:09:40|2601.8|2597.8|2601.8|2597.8|2601.9|2597.9|2601.8|2597.8|3
1648476590000|2022-03-28 14:09:50|2602.1|2598.1|2602.4|2598.4|2602.4|2598.4|2602.1|2598.1|1
1648476600000|2022-03-28 14:10:00|2602.8|2598.8|2602.4|2598.4|2602.8|2598.8|2602.4|2598.4|3
1648476610000|2022-03-28 14:10:10|2602.8|2598.8|2603.4|2599.4|2603.4|2599.4|2602.8|2598.8|3
1648476620000|2022-03-28 14:10:20|2604.1|2600.1|2606.1|2602.1|2606.1|2602.1|2604.1|2600.1|36
1648476630000|2022-03-28 14:10:30|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|3
1648476640000|2022-03-28 14:10:40|||||||||1
1648476650000|2022-03-28 14:10:50|2605.4|2601.4|2604.3|2600.3|2605.4|2601.4|2604.3|2600.3|5
1648476660000|2022-03-28 14:11:00|2604.6|2600.6|2604.8|2600.8|2604.8|2600.8|2604.6|2600.6|2
1648476670000|2022-03-28 14:11:10|2604.6|2600.6|2604.8|2600.8|2604.8|2600.8|2604.6|2600.6|6
1648476690000|2022-03-28 14:11:30|2605.1|2601.1|2605.8|2601.8|2605.8|2601.8|2605.1|2601.1|4
1648476710000|2022-03-28 14:11:50|||||||||1
1648476720000|2022-03-28 14:12:00|2604.6|2600.6|2604.1|2600.1|2604.6|2600.6|2604.1|2600.1|7
1648476740000|2022-03-28 14:12:20|2602.9|2598.9|2602.8|2598.8|2602.9|2598.9|2602.8|2598.8|1
1648476760000|2022-03-28 14:12:40|||||||||1
1648476770000|2022-03-28 14:12:50|||||||||2
1648476780000|2022-03-28 14:13:00|2602.9|2598.9|2602.8|2598.8|2604.3|2600.3|2602.8|2598.8|14
1648476830000|2022-03-28 14:13:50|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|6
1648476840000|2022-03-28 14:14:00|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2
1648476870000|2022-03-28 14:14:30|2602.4|2598.4|2602.1|2598.1|2602.4|2598.4|2602.1|2598.1|3
1648476880000|2022-03-28 14:14:40|2601.8|2597.8|2601.9|2597.9|2601.9|2597.9|2601.8|2597.8|1
1648476900000|2022-03-28 14:15:00|2602.6|2598.6|2604.4|2600.4|2604.4|2600.4|2602.6|2598.6|3
1648476910000|2022-03-28 14:15:10|2604.9|2600.9|2605.3|2601.3|2605.3|2601.3|2604.9|2600.9|6
1648476930000|2022-03-28 14:15:30|2605.8|2601.8|2607.8|2603.8|2608.1|2604.1|2605.8|2601.8|56
1648476940000|2022-03-28 14:15:40|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|2607.8|2603.8|42
1648476960000|2022-03-28 14:16:00|2607.8|2603.8|2607.3|2603.3|2607.8|2603.8|2607.1|2603.1|21
1648476980000|2022-03-28 14:16:20|2607.1|2603.1|2607.3|2603.3|2607.3|2603.3|2607.1|2603.1|1
1648476990000|2022-03-28 14:16:30|2607.6|2603.6|2614.8|2610.8|2614.8|2610.8|2607.6|2603.6|24
1648477000000|2022-03-28 14:16:40|2618.4|2614.4|2618.8|2614.8|2619.1|2615.1|2617.8|2613.8|65
1648477010000|2022-03-28 14:16:50|2619.1|2615.1|2619.8|2615.8|2620.4|2616.4|2619.1|2615.1|21
1648477020000|2022-03-28 14:17:00|2619.9|2615.9|2620.4|2616.4|2620.4|2616.4|2618.8|2614.8|12
1648477030000|2022-03-28 14:17:10|2621.8|2617.8|2619.9|2615.9|2622.1|2618.1|2619.6|2615.6|38
1648477040000|2022-03-28 14:17:20|2619.4|2615.4|2621.8|2617.8|2621.8|2617.8|2618.8|2614.8|17
1648477050000|2022-03-28 14:17:30|2621.9|2617.9|2622.6|2618.6|2622.8|2618.8|2621.9|2617.9|1
1648477060000|2022-03-28 14:17:40|2621.9|2617.9|2622.9|2618.9|2622.9|2618.9|2621.9|2617.9|12
1648477070000|2022-03-28 14:17:50|2623.4|2619.4|2622.4|2618.4|2623.8|2619.8|2622.4|2618.4|12
1648477080000|2022-03-28 14:18:00|2621.9|2617.9|2621.3|2617.3|2621.9|2617.9|2621.3|2617.3|3
1648477090000|2022-03-28 14:18:10|2620.8|2616.8|2618.6|2614.6|2620.9|2616.9|2618.6|2614.6|7
1648477100000|2022-03-28 14:18:20|2619.3|2615.3|2619.3|2615.3|2619.3|2615.3|2618.9|2614.9|6
1648477110000|2022-03-28 14:18:30|2618.9|2614.9|2621.8|2617.8|2621.8|2617.8|2618.9|2614.9|6
1648477120000|2022-03-28 14:18:40|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|1
1648477130000|2022-03-28 14:18:50|2621.8|2617.8|2622.8|2618.8|2622.8|2618.8|2621.8|2617.8|4
1648477140000|2022-03-28 14:19:00|2623.1|2619.1|2622.6|2618.6|2623.3|2619.3|2622.3|2618.3|11
1648477150000|2022-03-28 14:19:10|2623.3|2619.3|2623.4|2619.4|2623.4|2619.4|2622.4|2618.4|3
1648477160000|2022-03-28 14:19:20|2623.8|2619.8|2622.3|2618.3|2623.8|2619.8|2622.3|2618.3|39
1648477170000|2022-03-28 14:19:30|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|2621.8|2617.8|2
1648477180000|2022-03-28 14:19:40|2622.8|2618.8|2623.3|2619.3|2623.3|2619.3|2622.6|2618.6|2
1648477200000|2022-03-28 14:20:00|2623.1|2619.1|2623.6|2619.6|2623.6|2619.6|2623.1|2619.1|2
1648477210000|2022-03-28 14:20:10|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2621.8|2617.8|33
1648477220000|2022-03-28 14:20:20|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|6
1648477230000|2022-03-28 14:20:30|2623.4|2619.4|2624.1|2620.1|2624.1|2620.1|2623.4|2619.4|31
1648477240000|2022-03-28 14:20:40|2623.8|2619.8|2624.1|2620.1|2624.1|2620.1|2623.8|2619.8|7
1648477250000|2022-03-28 14:20:50|||||||||2
1648477260000|2022-03-28 14:21:00|2623.8|2619.8|2624.1|2620.1|2624.1|2620.1|2623.8|2619.8|34
1648477270000|2022-03-28 14:21:10|2623.8|2619.8|2621.8|2617.8|2623.8|2619.8|2621.8|2617.8|6
1648477300000|2022-03-28 14:21:40|2622.4|2618.4|2622.6|2618.6|2622.8|2618.8|2622.4|2618.4|5
1648477310000|2022-03-28 14:21:50|2622.3|2618.3|2620.4|2616.4|2622.3|2618.3|2620.4|2616.4|6
1648477320000|2022-03-28 14:22:00|2621.4|2617.4|2620.8|2616.8|2621.4|2617.4|2620.8|2616.8|5
1648477340000|2022-03-28 14:22:20|2620.9|2616.9|2620.4|2616.4|2620.9|2616.9|2620.4|2616.4|2
1648477350000|2022-03-28 14:22:30|2620.1|2616.1|2620.3|2616.3|2620.3|2616.3|2620.1|2616.1|6
1648477360000|2022-03-28 14:22:40|2619.9|2615.9|2619.9|2615.9|2619.9|2615.9|2619.9|2615.9|0
1648477390000|2022-03-28 14:23:10|2620.4|2616.4|2619.9|2615.9|2620.4|2616.4|2619.8|2615.8|5
1648477400000|2022-03-28 14:23:20|2619.4|2615.4|2619.3|2615.3|2619.4|2615.4|2618.9|2614.9|28
1648477410000|2022-03-28 14:23:30|||||||||1
1648477420000|2022-03-28 14:23:40|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|2619.3|2615.3|1
1648477470000|2022-03-28 14:24:30|2620.1|2616.1|2620.1|2616.1|2621.4|2617.4|2620.1|2616.1|17
1648477480000|2022-03-28 14:24:40|2619.4|2615.4|2618.3|2614.3|2619.4|2615.4|2618.3|2614.3|4
1648477490000|2022-03-28 14:24:50|2618.8|2614.8|2617.9|2613.9|2618.8|2614.8|2617.9|2613.9|5
1648477510000|2022-03-28 14:25:10|2618.1|2614.1|2618.8|2614.8|2618.8|2614.8|2618.1|2614.1|0
1648477530000|2022-03-28 14:25:30|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|0
1648477540000|2022-03-28 14:25:40|||||||||4
1648477550000|2022-03-28 14:25:50|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|7
1648477560000|2022-03-28 14:26:00|2620.1|2616.1|2620.9|2616.9|2620.9|2616.9|2620.1|2616.1|0
1648477570000|2022-03-28 14:26:10|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|0
1648477580000|2022-03-28 14:26:20|2621.9|2617.9|2619.9|2615.9|2622.4|2618.4|2619.9|2615.9|9
1648477590000|2022-03-28 14:26:30|||||||||1
1648477620000|2022-03-28 14:27:00|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|2619.3|2615.3|2
1648477630000|2022-03-28 14:27:10|2619.3|2615.3|2619.3|2615.3|2619.3|2615.3|2619.3|2615.3|4
1648477640000|2022-03-28 14:27:20|2619.1|2615.1|2617.9|2613.9|2619.1|2615.1|2617.9|2613.9|0
1648477650000|2022-03-28 14:27:30|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|0
1648477660000|2022-03-28 14:27:40|2618.3|2614.3|2617.9|2613.9|2618.3|2614.3|2617.9|2613.9|0
1648477670000|2022-03-28 14:27:50|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|4
1648477680000|2022-03-28 14:28:00|2616.4|2612.4|2617.4|2613.4|2617.4|2613.4|2616.4|2612.4|6
1648477690000|2022-03-28 14:28:10|2617.3|2613.3|2617.4|2613.4|2617.4|2613.4|2617.3|2613.3|4
1648477710000|2022-03-28 14:28:30|2617.1|2613.1|2616.9|2612.9|2617.1|2613.1|2616.9|2612.9|1
1648477740000|2022-03-28 14:29:00|2617.3|2613.3|2614.9|2610.9|2617.3|2613.3|2614.6|2610.6|10
1648477760000|2022-03-28 14:29:20|2615.1|2611.1|2615.4|2611.4|2615.4|2611.4|2615.1|2611.1|0
1648477770000|2022-03-28 14:29:30|2615.8|2611.8|2615.9|2611.9|2616.8|2612.8|2615.4|2611.4|7
1648477800000|2022-03-28 14:30:00|2616.1|2612.1|2618.8|2614.8|2618.8|2614.8|2615.9|2611.9|14
1648477810000|2022-03-28 14:30:10|2617.8|2613.8|2617.9|2613.9|2618.3|2614.3|2617.8|2613.8|4
1648477820000|2022-03-28 14:30:20|2617.4|2613.4|2617.8|2613.8|2617.8|2613.8|2616.9|2612.9|47
1648477830000|2022-03-28 14:30:30|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|2
1648477860000|2022-03-28 14:31:00|2616.8|2612.8|2615.9|2611.9|2616.8|2612.8|2614.9|2610.9|6
1648477870000|2022-03-28 14:31:10|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|53
1648477880000|2022-03-28 14:31:20|2615.8|2611.8|2616.6|2612.6|2616.6|2612.6|2615.8|2611.8|5
1648477890000|2022-03-28 14:31:30|2615.9|2611.9|2616.2|2612.2|2616.2|2612.2|2615.9|2611.9|0
1648477900000|2022-03-28 14:31:40|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|0
1648477920000|2022-03-28 14:32:00|2617.8|2613.8|2616.9|2612.9|2617.8|2613.8|2616.8|2612.8|12
1648477930000|2022-03-28 14:32:10|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|0
1648477950000|2022-03-28 14:32:30|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|0
1648477960000|2022-03-28 14:32:40|2618.8|2614.8|2618.8|2614.8|2618.9|2614.9|2618.8|2614.8|7
1648477970000|2022-03-28 14:32:50|2618.9|2614.9|2616.9|2612.9|2618.9|2614.9|2615.8|2611.8|5
1648477980000|2022-03-28 14:33:00|2617.1|2613.1|2616.9|2612.9|2617.4|2613.4|2616.9|2612.9|2
1648478010000|2022-03-28 14:33:30|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2615.4|2611.4|11
1648478020000|2022-03-28 14:33:40|2615.8|2611.8|2614.9|2610.9|2615.8|2611.8|2614.8|2610.8|4
1648478030000|2022-03-28 14:33:50|2614.8|2610.8|2614.9|2610.9|2615.9|2611.9|2614.8|2610.8|4
1648478040000|2022-03-28 14:34:00|||||||||2
1648478060000|2022-03-28 14:34:20|2615.1|2611.1|2615.8|2611.8|2615.8|2611.8|2615.1|2611.1|3
1648478080000|2022-03-28 14:34:40|||||||||2
1648478100000|2022-03-28 14:35:00|2615.4|2611.4|2617.8|2613.8|2617.8|2613.8|2615.4|2611.4|22
1648478110000|2022-03-28 14:35:10|||||||||4
1648478140000|2022-03-28 14:35:40|2618.9|2614.9|2619.4|2615.4|2619.4|2615.4|2618.9|2614.9|2
1648478150000|2022-03-28 14:35:50|2619.1|2615.1|2618.9|2614.9|2619.1|2615.1|2618.8|2614.8|3
1648478160000|2022-03-28 14:36:00|2618.8|2614.8|2618.8|2614.8|2618.9|2614.9|2618.1|2614.1|3
1648478170000|2022-03-28 14:36:10|||||||||3
1648478180000|2022-03-28 14:36:20|||||||||1
1648478200000|2022-03-28 14:36:40|2619.1|2615.1|2619.4|2615.4|2619.4|2615.4|2619.1|2615.1|5
1648478210000|2022-03-28 14:36:50|2619.1|2615.1|2618.8|2614.8|2619.1|2615.1|2618.8|2614.8|1
1648478230000|2022-03-28 14:37:10|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|14
1648478240000|2022-03-28 14:37:20|2617.4|2613.4|2617.1|2613.1|2617.4|2613.4|2617.1|2613.1|4
1648478250000|2022-03-28 14:37:30|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|2616.9|2612.9|3
1648478260000|2022-03-28 14:37:40|2617.1|2613.1|2616.4|2612.4|2617.1|2613.1|2616.4|2612.4|2
1648478280000|2022-03-28 14:38:00|2617.4|2613.4|2617.8|2613.8|2617.8|2613.8|2617.4|2613.4|2
1648478310000|2022-03-28 14:38:30|||||||||3
1648478320000|2022-03-28 14:38:40|||||||||7
1648478340000|2022-03-28 14:39:00|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|1
1648478350000|2022-03-28 14:39:10|2617.8|2613.8|2616.9|2612.9|2617.8|2613.8|2616.9|2612.9|5
1648478370000|2022-03-28 14:39:30|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|5
1648478380000|2022-03-28 14:39:40|2617.4|2613.4|2616.9|2612.9|2617.4|2613.4|2616.9|2612.9|3
1648478400000|2022-03-28 14:40:00|2617.1|2613.1|2617.8|2613.8|2617.8|2613.8|2617.1|2613.1|3
1648478410000|2022-03-28 14:40:10|2618.1|2614.1|2618.4|2614.4|2618.4|2614.4|2618.1|2614.1|4
1648478430000|2022-03-28 14:40:30|2618.1|2614.1|2616.9|2612.9|2618.1|2614.1|2616.9|2612.9|3
1648478440000|2022-03-28 14:40:40|||||||||13
1648478450000|2022-03-28 14:40:50|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|0
1648478460000|2022-03-28 14:41:00|2617.9|2613.9|2618.1|2614.1|2618.1|2614.1|2617.8|2613.8|3
1648478470000|2022-03-28 14:41:10|2618.8|2614.8|2618.9|2614.9|2618.9|2614.9|2618.8|2614.8|2
1648478510000|2022-03-28 14:41:50|2619.1|2615.1|2619.8|2615.8|2619.8|2615.8|2619.1|2615.1|0
1648478520000|2022-03-28 14:42:00|2620.8|2616.8|2621.4|2617.4|2621.4|2617.4|2620.8|2616.8|7
1648478530000|2022-03-28 14:42:10|2620.7|2616.7|2620.8|2616.8|2620.8|2616.8|2620.4|2616.4|2
1648478540000|2022-03-28 14:42:20|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|2
1648478570000|2022-03-28 14:42:50|||||||||4
1648478580000|2022-03-28 14:43:00|||||||||1
1648478620000|2022-03-28 14:43:40|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|14
1648478630000|2022-03-28 14:43:50|||||||||1
1648478640000|2022-03-28 14:44:00|||||||||1
1648478650000|2022-03-28 14:44:10|2620.4|2616.4|2621.9|2617.9|2621.9|2617.9|2620.4|2616.4|13
1648478660000|2022-03-28 14:44:20|2621.6|2617.6|2620.8|2616.8|2621.8|2617.8|2620.8|2616.8|13
1648478670000|2022-03-28 14:44:30|2620.1|2616.1|2619.8|2615.8|2620.1|2616.1|2619.8|2615.8|4
1648478680000|2022-03-28 14:44:40|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|3
1648478700000|2022-03-28 14:45:00|2618.8|2614.8|2618.9|2614.9|2619.8|2615.8|2618.4|2614.4|9
1648478710000|2022-03-28 14:45:10|2619.1|2615.1|2621.9|2617.9|2621.9|2617.9|2619.1|2615.1|19
1648478740000|2022-03-28 14:45:40|2621.6|2617.6|2620.9|2616.9|2621.6|2617.6|2620.8|2616.8|5
1648478750000|2022-03-28 14:45:50|2621.1|2617.1|2620.8|2616.8|2621.4|2617.4|2620.8|2616.8|4
1648478760000|2022-03-28 14:46:00|2621.1|2617.1|2621.3|2617.3|2621.3|2617.3|2620.4|2616.4|5
1648478770000|2022-03-28 14:46:10|2621.4|2617.4|2621.9|2617.9|2621.9|2617.9|2621.4|2617.4|0
1648478790000|2022-03-28 14:46:30|2622.3|2618.3|2622.4|2618.4|2622.4|2618.4|2622.3|2618.3|0
1648478800000|2022-03-28 14:46:40|2622.8|2618.8|2622.9|2618.9|2622.9|2618.9|2622.8|2618.8|11
1648478820000|2022-03-28 14:47:00|2622.2|2618.2|2623.8|2619.8|2623.8|2619.8|2622.2|2618.2|11
1648478830000|2022-03-28 14:47:10|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2622.9|2618.9|11
1648478840000|2022-03-28 14:47:20|||||||||5
1648478860000|2022-03-28 14:47:40|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|0
1648478870000|2022-03-28 14:47:50|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|9
1648478890000|2022-03-28 14:48:10|2623.8|2619.8|2624.1|2620.1|2624.1|2620.1|2623.4|2619.4|7
1648478900000|2022-03-28 14:48:20|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|2
1648478910000|2022-03-28 14:48:30|||||||||4
1648478930000|2022-03-28 14:48:50|2623.1|2619.1|2622.8|2618.8|2623.1|2619.1|2622.8|2618.8|1
1648478940000|2022-03-28 14:49:00|2622.4|2618.4|2621.8|2617.8|2622.4|2618.4|2621.8|2617.8|10
1648478960000|2022-03-28 14:49:20|||||||||3
1648478970000|2022-03-28 14:49:30|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|4
1648478990000|2022-03-28 14:49:50|2621.1|2617.1|2621.3|2617.3|2621.3|2617.3|2621.1|2617.1|0
1648479000000|2022-03-28 14:50:00|2621.1|2617.1|2620.8|2616.8|2621.1|2617.1|2620.8|2616.8|23
1648479040000|2022-03-28 14:50:40|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|1
1648479060000|2022-03-28 14:51:00|2621.8|2617.8|2622.8|2618.8|2622.8|2618.8|2621.8|2617.8|6
1648479070000|2022-03-28 14:51:10|||||||||1
1648479090000|2022-03-28 14:51:30|||||||||4
1648479100000|2022-03-28 14:51:40|||||||||6
1648479130000|2022-03-28 14:52:10|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|8
1648479140000|2022-03-28 14:52:20|||||||||1
1648479150000|2022-03-28 14:52:30|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|7
1648479160000|2022-03-28 14:52:40|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|1
1648479170000|2022-03-28 14:52:50|2623|2619|2623|2619|2623|2619|2623|2619|1
1648479180000|2022-03-28 14:53:00|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|0
1648479190000|2022-03-28 14:53:10|2623.5|2619.5|2623.6|2619.6|2623.8|2619.8|2623.5|2619.5|2
1648479200000|2022-03-28 14:53:20|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|17
1648479220000|2022-03-28 14:53:40|||||||||3
1648479250000|2022-03-28 14:54:10|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|0
1648479280000|2022-03-28 14:54:40|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|12
1648479290000|2022-03-28 14:54:50|2625.4|2621.4|2623.8|2619.8|2625.4|2621.4|2623.8|2619.8|13
1648479300000|2022-03-28 14:55:00|2624.1|2620.1|2624.4|2620.4|2624.4|2620.4|2624.1|2620.1|5
1648479310000|2022-03-28 14:55:10|2624.8|2620.8|2625.8|2621.8|2625.8|2621.8|2624.8|2620.8|5
1648479330000|2022-03-28 14:55:30|2626.1|2622.1|2627.4|2623.4|2627.8|2623.8|2626.1|2622.1|7
1648479340000|2022-03-28 14:55:40|2627.8|2623.8|2628.8|2624.8|2628.8|2624.8|2627.8|2623.8|2
1648479350000|2022-03-28 14:55:50|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|7
1648479360000|2022-03-28 14:56:00|2628.8|2624.8|2628.4|2624.4|2628.8|2624.8|2627.9|2623.9|9
1648479370000|2022-03-28 14:56:10|2628.6|2624.6|2627.4|2623.4|2628.6|2624.6|2627.4|2623.4|12
1648479380000|2022-03-28 14:56:20|2627.3|2623.3|2626.6|2622.6|2627.4|2623.4|2626.6|2622.6|6
1648479390000|2022-03-28 14:56:30|2625.2|2621.2|2624.8|2620.8|2625.2|2621.2|2624.8|2620.8|14
1648479400000|2022-03-28 14:56:40|2623.1|2619.1|2623.8|2619.8|2623.8|2619.8|2623.1|2619.1|27
1648479410000|2022-03-28 14:56:50|2623.2|2619.2|2621.5|2617.5|2623.2|2619.2|2621.5|2617.5|17
1648479420000|2022-03-28 14:57:00|2621.6|2617.6|2625|2621|2625|2621|2621.6|2617.6|6
1648479430000|2022-03-28 14:57:10|2624.3|2620.3|2625|2621|2625|2621|2623.6|2619.6|11
1648479440000|2022-03-28 14:57:20|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|0
1648479450000|2022-03-28 14:57:30|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|0
1648479460000|2022-03-28 14:57:40|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|0
1648479470000|2022-03-28 14:57:50|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2
1648479480000|2022-03-28 14:58:00|2625|2621|2625|2621|2625|2621|2625|2621|0
1648479520000|2022-03-28 14:58:40|2624.5|2620.5|2625.5|2621.5|2625.5|2621.5|2624.5|2620.5|1
1648479530000|2022-03-28 14:58:50|2625.8|2621.8|2625.6|2621.6|2626|2622|2625|2621|11
1648479540000|2022-03-28 14:59:00|2624.9|2620.9|2622.8|2618.8|2624.9|2620.9|2622.4|2618.4|4
1648479550000|2022-03-28 14:59:10|2622.4|2618.4|2621.3|2617.3|2623.3|2619.3|2621.3|2617.3|7
1648479580000|2022-03-28 14:59:40|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|3
1648479590000|2022-03-28 14:59:50|2622.1|2618.1|2622.6|2618.6|2622.6|2618.6|2622.1|2618.1|2
1648479600000|2022-03-28 15:00:00|2621.9|2617.9|2621.8|2617.8|2621.9|2617.9|2621.8|2617.8|1
1648479610000|2022-03-28 15:00:10|2621.1|2617.1|2621.8|2617.8|2621.8|2617.8|2621.1|2617.1|4
1648479620000|2022-03-28 15:00:20|2620.9|2616.9|2620.9|2616.9|2621.6|2617.6|2620.9|2616.9|3
1648479630000|2022-03-28 15:00:30|2621.8|2617.8|2622.4|2618.4|2622.4|2618.4|2621.8|2617.8|1
1648479640000|2022-03-28 15:00:40|2622.3|2618.3|2623.6|2619.6|2623.8|2619.8|2622.3|2618.3|6
1648479650000|2022-03-28 15:00:50|2623.4|2619.4|2623.8|2619.8|2623.8|2619.8|2623.4|2619.4|0
1648479660000|2022-03-28 15:01:00|2623.9|2619.9|2625.6|2621.6|2625.6|2621.6|2623.9|2619.9|3
1648479690000|2022-03-28 15:01:30|2625.1|2621.1|2624.8|2620.8|2625.1|2621.1|2624.8|2620.8|0
1648479710000|2022-03-28 15:01:50|2624.9|2620.9|2626.3|2622.3|2626.3|2622.3|2624.9|2620.9|4
1648479720000|2022-03-28 15:02:00|2625.9|2621.9|2626.3|2622.3|2626.3|2622.3|2625.9|2621.9|16
1648479730000|2022-03-28 15:02:10|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|0
1648479740000|2022-03-28 15:02:20|||||||||3
1648479750000|2022-03-28 15:02:30|2625.8|2621.8|2625.9|2621.9|2625.9|2621.9|2625.8|2621.8|2
1648479760000|2022-03-28 15:02:40|2625.8|2621.8|2625.9|2621.9|2625.9|2621.9|2625.8|2621.8|1
1648479770000|2022-03-28 15:02:50|2625.8|2621.8|2625.9|2621.9|2625.9|2621.9|2625.8|2621.8|1
1648479830000|2022-03-28 15:03:50|2625.3|2621.3|2623.8|2619.8|2625.3|2621.3|2623.8|2619.8|3
1648479840000|2022-03-28 15:04:00|2624.5|2620.5|2625.8|2621.8|2625.8|2621.8|2624.5|2620.5|12
1648479850000|2022-03-28 15:04:10|2624.9|2620.9|2625.3|2621.3|2625.6|2621.6|2624.9|2620.9|0
1648479870000|2022-03-28 15:04:30|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|0
1648479880000|2022-03-28 15:04:40|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|0
1648479890000|2022-03-28 15:04:50|2625.9|2621.9|2626.9|2622.9|2626.9|2622.9|2625.9|2621.9|3
1648479900000|2022-03-28 15:05:00|||||||||1
1648479910000|2022-03-28 15:05:10|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|0
1648479920000|2022-03-28 15:05:20|2627.6|2623.6|2627.9|2623.9|2627.9|2623.9|2627.6|2623.6|18
1648479940000|2022-03-28 15:05:40|2628.4|2624.4|2628.8|2624.8|2628.8|2624.8|2628.4|2624.4|2
1648479950000|2022-03-28 15:05:50|2628.4|2624.4|2627.8|2623.8|2628.4|2624.4|2627.4|2623.4|10
1648479960000|2022-03-28 15:06:00|2627.4|2623.4|2628.8|2624.8|2628.8|2624.8|2627.4|2623.4|9
1648479970000|2022-03-28 15:06:10|2629.5|2625.5|2630.1|2626.1|2630.1|2626.1|2629.5|2625.5|4
1648479980000|2022-03-28 15:06:20|2629.3|2625.3|2629.6|2625.6|2629.6|2625.6|2629.3|2625.3|14
1648479990000|2022-03-28 15:06:30|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|1
1648480000000|2022-03-28 15:06:40|2629.3|2625.3|2627.6|2623.6|2629.3|2625.3|2627.6|2623.6|36
1648480010000|2022-03-28 15:06:50|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|0
1648480020000|2022-03-28 15:07:00|2627.1|2623.1|2626.8|2622.8|2627.8|2623.8|2626.8|2622.8|11
1648480030000|2022-03-28 15:07:10|2626.3|2622.3|2626.1|2622.1|2626.8|2622.8|2626.1|2622.1|4
1648480040000|2022-03-28 15:07:20|2626.9|2622.9|2627.1|2623.1|2627.3|2623.3|2626.9|2622.9|1
1648480050000|2022-03-28 15:07:30|2627.3|2623.3|2626.8|2622.8|2627.3|2623.3|2626.8|2622.8|1
1648480060000|2022-03-28 15:07:40|2627.6|2623.6|2626.9|2622.9|2627.8|2623.8|2626.8|2622.8|8
1648480070000|2022-03-28 15:07:50|2626.8|2622.8|2626.9|2622.9|2626.9|2622.9|2626.8|2622.8|1
1648480080000|2022-03-28 15:08:00|2627.1|2623.1|2627.9|2623.9|2627.9|2623.9|2627.1|2623.1|3
1648480090000|2022-03-28 15:08:10|2628.8|2624.8|2628.1|2624.1|2628.8|2624.8|2628.1|2624.1|0
1648480100000|2022-03-28 15:08:20|2627.4|2623.4|2628.6|2624.6|2628.6|2624.6|2627.4|2623.4|1
1648480110000|2022-03-28 15:08:30|||||||||1
1648480120000|2022-03-28 15:08:40|||||||||2
1648480130000|2022-03-28 15:08:50|2628.8|2624.8|2629.1|2625.1|2629.8|2625.8|2628.8|2624.8|9
1648480140000|2022-03-28 15:09:00|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|13
1648480160000|2022-03-28 15:09:20|2629.1|2625.1|2628.8|2624.8|2629.1|2625.1|2628.4|2624.4|4
1648480180000|2022-03-28 15:09:40|2628.1|2624.1|2627.8|2623.8|2628.1|2624.1|2627.8|2623.8|2
1648480190000|2022-03-28 15:09:50|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|2628.3|2624.3|1
1648480200000|2022-03-28 15:10:00|2628.4|2624.4|2628.8|2624.8|2628.8|2624.8|2628.4|2624.4|1
1648480210000|2022-03-28 15:10:10|2629.3|2625.3|2628.9|2624.9|2629.3|2625.3|2628.9|2624.9|8
1648480220000|2022-03-28 15:10:20|||||||||3
1648480230000|2022-03-28 15:10:30|||||||||12
1648480240000|2022-03-28 15:10:40|||||||||1
1648480250000|2022-03-28 15:10:50|2628.8|2624.8|2629.1|2625.1|2629.1|2625.1|2628.8|2624.8|1
1648480260000|2022-03-28 15:11:00|2629.9|2625.9|2630.1|2626.1|2630.1|2626.1|2629.8|2625.8|5
1648480280000|2022-03-28 15:11:20|2630.8|2626.8|2631.6|2627.6|2632.1|2628.1|2630.8|2626.8|37
1648480290000|2022-03-28 15:11:30|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|0
1648480300000|2022-03-28 15:11:40|2632.1|2628.1|2631.9|2627.9|2632.1|2628.1|2631.9|2627.9|1
1648480310000|2022-03-28 15:11:50|2631.8|2627.8|2631.9|2627.9|2631.9|2627.9|2631.4|2627.4|2
1648480330000|2022-03-28 15:12:10|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|0
1648480340000|2022-03-28 15:12:20|2631.9|2627.9|2631.6|2627.6|2632.1|2628.1|2631.6|2627.6|22
1648480350000|2022-03-28 15:12:30|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|0
1648480360000|2022-03-28 15:12:40|2631.1|2627.1|2631.3|2627.3|2632.1|2628.1|2631.1|2627.1|14
1648480380000|2022-03-28 15:13:00|2631.6|2627.6|2631.8|2627.8|2631.8|2627.8|2631.6|2627.6|0
1648480390000|2022-03-28 15:13:10|2632.1|2628.1|2631.8|2627.8|2632.1|2628.1|2631.3|2627.3|11
1648480400000|2022-03-28 15:13:20|||||||||1
1648480410000|2022-03-28 15:13:30|||||||||1
1648480420000|2022-03-28 15:13:40|||||||||5
1648480430000|2022-03-28 15:13:50|||||||||1
1648480440000|2022-03-28 15:14:00|2633.1|2629.1|2632.4|2628.4|2633.1|2629.1|2632.3|2628.3|63
1648480450000|2022-03-28 15:14:10|2632.8|2628.8|2633.1|2629.1|2633.1|2629.1|2632.8|2628.8|12
1648480460000|2022-03-28 15:14:20|||||||||29
1648480500000|2022-03-28 15:15:00|||||||||1
1648480560000|2022-03-28 15:16:00|||||||||5
1648480570000|2022-03-28 15:16:10|||||||||7
1648480580000|2022-03-28 15:16:20|2632.8|2628.8|2632.8|2628.8|2633.1|2629.1|2632.8|2628.8|6
1648480590000|2022-03-28 15:16:30|2632.1|2628.1|2631.1|2627.1|2632.1|2628.1|2630.8|2626.8|31
1648480610000|2022-03-28 15:16:50|||||||||3
1648480630000|2022-03-28 15:17:10|||||||||3
1648480640000|2022-03-28 15:17:20|||||||||1
1648480650000|2022-03-28 15:17:30|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|8
1648480670000|2022-03-28 15:17:50|||||||||1
1648480680000|2022-03-28 15:18:00|||||||||1
1648480690000|2022-03-28 15:18:10|||||||||6
1648480700000|2022-03-28 15:18:20|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|4
1648480710000|2022-03-28 15:18:30|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|12
1648480720000|2022-03-28 15:18:40|||||||||5
1648480730000|2022-03-28 15:18:50|2631.1|2627.1|2631.8|2627.8|2631.8|2627.8|2631.1|2627.1|11
1648480740000|2022-03-28 15:19:00|2631.3|2627.3|2632.1|2628.1|2632.1|2628.1|2631.3|2627.3|11
1648480750000|2022-03-28 15:19:10|2631.8|2627.8|2632.8|2628.8|2632.8|2628.8|2631.8|2627.8|4
1648480770000|2022-03-28 15:19:30|2631.3|2627.3|2631.8|2627.8|2631.8|2627.8|2630.8|2626.8|4
1648480780000|2022-03-28 15:19:40|2631.6|2627.6|2631.3|2627.3|2631.6|2627.6|2631.3|2627.3|8
1648480790000|2022-03-28 15:19:50|2631.4|2627.4|2631.8|2627.8|2631.8|2627.8|2631.4|2627.4|9
1648480800000|2022-03-28 15:20:00|2632.3|2628.3|2632.8|2628.8|2632.8|2628.8|2632.3|2628.3|7
1648480810000|2022-03-28 15:20:10|||||||||1
1648480830000|2022-03-28 15:20:30|||||||||8
1648480840000|2022-03-28 15:20:40|2633.8|2629.8|2635.3|2631.3|2635.3|2631.3|2633.8|2629.8|25
1648480850000|2022-03-28 15:20:50|||||||||2
1648480860000|2022-03-28 15:21:00|2635.4|2631.4|2635.8|2631.8|2635.8|2631.8|2635.4|2631.4|1
1648480870000|2022-03-28 15:21:10|2635.6|2631.6|2635.3|2631.3|2635.6|2631.6|2635.3|2631.3|10
1648480880000|2022-03-28 15:21:20|2634.8|2630.8|2635.3|2631.3|2635.8|2631.8|2634.8|2630.8|9
1648480890000|2022-03-28 15:21:30|2635.4|2631.4|2635.8|2631.8|2635.8|2631.8|2635.4|2631.4|0
1648480900000|2022-03-28 15:21:40|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|6
1648480910000|2022-03-28 15:21:50|2635.1|2631.1|2635.4|2631.4|2635.4|2631.4|2635.1|2631.1|7
1648480920000|2022-03-28 15:22:00|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|1
1648480930000|2022-03-28 15:22:10|2635.3|2631.3|2635.8|2631.8|2635.8|2631.8|2634.9|2630.9|26
1648480940000|2022-03-28 15:22:20|2635.4|2631.4|2635.3|2631.3|2635.4|2631.4|2635.1|2631.1|10
1648480970000|2022-03-28 15:22:50|||||||||2
1648480980000|2022-03-28 15:23:00|2635.8|2631.8|2635.1|2631.1|2635.8|2631.8|2635.1|2631.1|8
1648481000000|2022-03-28 15:23:20|||||||||1
1648481010000|2022-03-28 15:23:30|2634.6|2630.6|2635.1|2631.1|2635.1|2631.1|2634.4|2630.4|11
1648481030000|2022-03-28 15:23:50|2635.3|2631.3|2635.1|2631.1|2635.3|2631.3|2635.1|2631.1|43
1648481040000|2022-03-28 15:24:00|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|23
1648481050000|2022-03-28 15:24:10|||||||||3
1648481060000|2022-03-28 15:24:20|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|1
1648481070000|2022-03-28 15:24:30|||||||||1
1648481080000|2022-03-28 15:24:40|||||||||1
1648481100000|2022-03-28 15:25:00|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|4
1648481120000|2022-03-28 15:25:20|||||||||1
1648481140000|2022-03-28 15:25:40|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|0
1648481150000|2022-03-28 15:25:50|||||||||1
1648481170000|2022-03-28 15:26:10|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|5
1648481180000|2022-03-28 15:26:20|2635.1|2631.1|2633.4|2629.4|2635.1|2631.1|2632.1|2628.1|25
1648481190000|2022-03-28 15:26:30|2633.6|2629.6|2632.4|2628.4|2633.8|2629.8|2632.4|2628.4|11
1648481200000|2022-03-28 15:26:40|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|11
1648481210000|2022-03-28 15:26:50|2632.8|2628.8|2632.4|2628.4|2632.8|2628.8|2632.4|2628.4|62
1648481220000|2022-03-28 15:27:00|2632.8|2628.8|2632.9|2628.9|2632.9|2628.9|2632.8|2628.8|14
1648481230000|2022-03-28 15:27:10|2632.8|2628.8|2632.9|2628.9|2632.9|2628.9|2632.8|2628.8|3
1648481240000|2022-03-28 15:27:20|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2
1648481250000|2022-03-28 15:27:30|2632.9|2628.9|2632.9|2628.9|2633.9|2629.9|2632.4|2628.4|16
1648481260000|2022-03-28 15:27:40|||||||||1
1648481270000|2022-03-28 15:27:50|2632.4|2628.4|2632.4|2628.4|2632.9|2628.9|2632.4|2628.4|12
1648481280000|2022-03-28 15:28:00|2632.3|2628.3|2632.4|2628.4|2632.4|2628.4|2632.3|2628.3|2
1648481290000|2022-03-28 15:28:10|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|0
1648481320000|2022-03-28 15:28:40|2633.8|2629.8|2632.9|2628.9|2633.8|2629.8|2632.9|2628.9|17
1648481350000|2022-03-28 15:29:10|2632.6|2628.6|2630.4|2626.4|2632.6|2628.6|2630.4|2626.4|14
1648481360000|2022-03-28 15:29:20|||||||||6
1648481370000|2022-03-28 15:29:30|||||||||2
1648481380000|2022-03-28 15:29:40|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|0
1648481390000|2022-03-28 15:29:50|||||||||2
1648481400000|2022-03-28 15:30:00|2630.9|2626.9|2631.9|2627.9|2631.9|2627.9|2630.8|2626.8|9
1648481410000|2022-03-28 15:30:10|||||||||3
1648481420000|2022-03-28 15:30:20|2632.8|2628.8|2633.3|2629.3|2633.3|2629.3|2632.3|2628.3|58
1648481430000|2022-03-28 15:30:30|2632.4|2628.4|2632.9|2628.9|2632.9|2628.9|2632.4|2628.4|0
1648481440000|2022-03-28 15:30:40|2630.1|2626.1|2630.8|2626.8|2630.8|2626.8|2630.1|2626.1|6
1648481450000|2022-03-28 15:30:50|2630.6|2626.6|2630.3|2626.3|2630.6|2626.6|2630.3|2626.3|3
1648481460000|2022-03-28 15:31:00|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2
1648481470000|2022-03-28 15:31:10|2630.8|2626.8|2631.3|2627.3|2631.3|2627.3|2630.8|2626.8|4
1648481490000|2022-03-28 15:31:30|2630.9|2626.9|2631.4|2627.4|2631.4|2627.4|2630.9|2626.9|0
1648481500000|2022-03-28 15:31:40|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|1
1648481520000|2022-03-28 15:32:00|2631.4|2627.4|2630.9|2626.9|2631.4|2627.4|2630.9|2626.9|5
1648481530000|2022-03-28 15:32:10|2630.3|2626.3|2628.9|2624.9|2630.9|2626.9|2628.9|2624.9|18
1648481540000|2022-03-28 15:32:20|2628.8|2624.8|2628.9|2624.9|2628.9|2624.9|2628.8|2624.8|11
1648481550000|2022-03-28 15:32:30|2629.3|2625.3|2629.8|2625.8|2629.8|2625.8|2629.3|2625.3|9
1648481560000|2022-03-28 15:32:40|2629.9|2625.9|2629.8|2625.8|2629.9|2625.9|2629.8|2625.8|8
1648481570000|2022-03-28 15:32:50|2629.3|2625.3|2629.8|2625.8|2629.8|2625.8|2629.3|2625.3|0
1648481580000|2022-03-28 15:33:00|2629.5|2625.5|2628.8|2624.8|2629.5|2625.5|2628.8|2624.8|24
1648481590000|2022-03-28 15:33:10|2628.9|2624.9|2628.1|2624.1|2628.9|2624.9|2628.1|2624.1|4
1648481600000|2022-03-28 15:33:20|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|3
1648481610000|2022-03-28 15:33:30|2629.4|2625.4|2629.1|2625.1|2629.4|2625.4|2628.9|2624.9|3
1648481620000|2022-03-28 15:33:40|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|0
1648481630000|2022-03-28 15:33:50|||||||||2
1648481640000|2022-03-28 15:34:00|2629.6|2625.6|2629.3|2625.3|2629.9|2625.9|2629.3|2625.3|10
1648481650000|2022-03-28 15:34:10|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|0
1648481660000|2022-03-28 15:34:20|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|0
1648481670000|2022-03-28 15:34:30|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|0
1648481680000|2022-03-28 15:34:40|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|4
1648481690000|2022-03-28 15:34:50|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|8
1648481700000|2022-03-28 15:35:00|2629.3|2625.3|2629.8|2625.8|2629.8|2625.8|2629.3|2625.3|4
1648481710000|2022-03-28 15:35:10|2629.3|2625.3|2629.3|2625.3|2629.3|2625.3|2629.3|2625.3|5
1648481730000|2022-03-28 15:35:30|2629.6|2625.6|2629.9|2625.9|2630.4|2626.4|2629.3|2625.3|10
1648481740000|2022-03-28 15:35:40|2629.8|2625.8|2630.8|2626.8|2630.8|2626.8|2629.8|2625.8|2
1648481750000|2022-03-28 15:35:50|2630.6|2626.6|2629.9|2625.9|2630.6|2626.6|2629.9|2625.9|0
1648481760000|2022-03-28 15:36:00|2629.8|2625.8|2629.9|2625.9|2630.4|2626.4|2629.8|2625.8|12
1648481770000|2022-03-28 15:36:10|2629.8|2625.8|2630.4|2626.4|2630.4|2626.4|2629.8|2625.8|4
1648481780000|2022-03-28 15:36:20|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|6
1648481800000|2022-03-28 15:36:40|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|1
1648481820000|2022-03-28 15:37:00|||||||||1
1648481830000|2022-03-28 15:37:10|2631.6|2627.6|2631.8|2627.8|2631.8|2627.8|2630.9|2626.9|28
1648481840000|2022-03-28 15:37:20|||||||||3
1648481850000|2022-03-28 15:37:30|2631.4|2627.4|2630.9|2626.9|2631.8|2627.8|2630.9|2626.9|5
1648481860000|2022-03-28 15:37:40|||||||||3
1648481880000|2022-03-28 15:38:00|2630.8|2626.8|2630.9|2626.9|2630.9|2626.9|2630.8|2626.8|1
1648481890000|2022-03-28 15:38:10|2631.1|2627.1|2630.4|2626.4|2631.3|2627.3|2630.4|2626.4|1
1648481900000|2022-03-28 15:38:20|||||||||1
1648481910000|2022-03-28 15:38:30|2630.5|2626.5|2630|2626|2630.5|2626.5|2629.5|2625.5|7
1648481920000|2022-03-28 15:38:40|2630.1|2626.1|2629.5|2625.5|2630.5|2626.5|2629.5|2625.5|7
1648481930000|2022-03-28 15:38:50|2629|2625|2628.8|2624.8|2629|2625|2628.8|2624.8|9
1648481940000|2022-03-28 15:39:00|2629|2625|2629|2625|2629|2625|2629|2625|2
1648481950000|2022-03-28 15:39:10|||||||||1
1648481980000|2022-03-28 15:39:40|2628.3|2624.3|2628.5|2624.5|2629|2625|2628.1|2624.1|4
1648481990000|2022-03-28 15:39:50|2628|2624|2628|2624|2628|2624|2628|2624|2
1648482010000|2022-03-28 15:40:10|2627|2623|2627.5|2623.5|2627.5|2623.5|2627|2623|4
1648482020000|2022-03-28 15:40:20|2627.1|2623.1|2627|2623|2627.1|2623.1|2626.8|2622.8|2
1648482030000|2022-03-28 15:40:30|2627.1|2623.1|2628|2624|2628|2624|2627.1|2623.1|2
1648482040000|2022-03-28 15:40:40|2628.8|2624.8|2628.5|2624.5|2629|2625|2628.5|2624.5|0
1648482060000|2022-03-28 15:41:00|2628.6|2624.6|2629|2625|2629|2625|2628.6|2624.6|1
1648482070000|2022-03-28 15:41:10|2629.1|2625.1|2629.5|2625.5|2629.5|2625.5|2629.1|2625.1|2
1648482080000|2022-03-28 15:41:20|2628.8|2624.8|2628|2624|2628.8|2624.8|2628|2624|3
1648482090000|2022-03-28 15:41:30|2627.8|2623.8|2628|2624|2629|2625|2627.5|2623.5|19
1648482110000|2022-03-28 15:41:50|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|0
1648482120000|2022-03-28 15:42:00|2628|2624|2628.8|2624.8|2628.8|2624.8|2628|2624|3
1648482130000|2022-03-28 15:42:10|2629|2625|2628.3|2624.3|2629.1|2625.1|2628.3|2624.3|5
1648482150000|2022-03-28 15:42:30|2628|2624|2628|2624|2628|2624|2628|2624|2
1648482170000|2022-03-28 15:42:50|||||||||2
1648482180000|2022-03-28 15:43:00|2627.8|2623.8|2629.5|2625.5|2629.8|2625.8|2627.8|2623.8|4
1648482190000|2022-03-28 15:43:10|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|1
1648482200000|2022-03-28 15:43:20|2630.8|2626.8|2630.5|2626.5|2631.5|2627.5|2630.5|2626.5|5
1648482210000|2022-03-28 15:43:30|2630.8|2626.8|2631|2627|2631|2627|2630.8|2626.8|4
1648482240000|2022-03-28 15:44:00|2631.3|2627.3|2632|2628|2632|2628|2631.3|2627.3|8
1648482250000|2022-03-28 15:44:10|2631.8|2627.8|2631.5|2627.5|2631.8|2627.8|2631.5|2627.5|1
1648482260000|2022-03-28 15:44:20|||||||||2
1648482270000|2022-03-28 15:44:30|2631|2627|2631|2627|2631|2627|2631|2627|15
1648482300000|2022-03-28 15:45:00|2630.8|2626.8|2631.8|2627.8|2632|2628|2630.8|2626.8|5
1648482320000|2022-03-28 15:45:20|2631|2627|2631.1|2627.1|2631.1|2627.1|2631|2627|17
1648482330000|2022-03-28 15:45:30|2631.5|2627.5|2632.3|2628.3|2632.5|2628.5|2631.5|2627.5|5
1648482340000|2022-03-28 15:45:40|2632|2628|2631.8|2627.8|2632|2628|2631.8|2627.8|1
1648482350000|2022-03-28 15:45:50|2632|2628|2632|2628|2632.5|2628.5|2632|2628|2
1648482360000|2022-03-28 15:46:00|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|0
1648482370000|2022-03-28 15:46:10|2632|2628|2632|2628|2632|2628|2631.5|2627.5|8
1648482390000|2022-03-28 15:46:30|2631.8|2627.8|2631.5|2627.5|2631.8|2627.8|2630.8|2626.8|6
1648482400000|2022-03-28 15:46:40|2631.1|2627.1|2631.5|2627.5|2631.5|2627.5|2631.1|2627.1|2
1648482410000|2022-03-28 15:46:50|2631.6|2627.6|2631.8|2627.8|2632|2628|2631.6|2627.6|6
1648482420000|2022-03-28 15:47:00|2631.5|2627.5|2630|2626|2631.5|2627.5|2630|2626|15
1648482430000|2022-03-28 15:47:10|2629.8|2625.8|2628.5|2624.5|2629.8|2625.8|2628.5|2624.5|5
1648482440000|2022-03-28 15:47:20|||||||||13
1648482450000|2022-03-28 15:47:30|2628|2624|2627|2623|2628|2624|2627|2623|8
1648482460000|2022-03-28 15:47:40|2626.5|2622.5|2626.3|2622.3|2627.5|2623.5|2626.3|2622.3|15
1648482470000|2022-03-28 15:47:50|2626.5|2622.5|2627.1|2623.1|2627.8|2623.8|2626.5|2622.5|45
1648482480000|2022-03-28 15:48:00|2627.8|2623.8|2630.1|2626.1|2630.1|2626.1|2627.8|2623.8|82
1648482490000|2022-03-28 15:48:10|2630.3|2626.3|2630.1|2626.1|2630.8|2626.8|2630.1|2626.1|42
1648482500000|2022-03-28 15:48:20|2629.8|2625.8|2630.1|2626.1|2630.1|2626.1|2629.8|2625.8|37
1648482510000|2022-03-28 15:48:30|||||||||27
1648482520000|2022-03-28 15:48:40|2629.1|2625.1|2629|2625|2629.6|2625.6|2628.1|2624.1|75
1648482530000|2022-03-28 15:48:50|2629.1|2625.1|2628.1|2624.1|2629.1|2625.1|2627|2623|48
1648482540000|2022-03-28 15:49:00|2627.8|2623.8|2627.1|2623.1|2627.8|2623.8|2627.1|2623.1|30
1648482550000|2022-03-28 15:49:10|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|58
1648482560000|2022-03-28 15:49:20|2628.1|2624.1|2626.8|2622.8|2628.8|2624.8|2625.1|2621.1|103
1648482570000|2022-03-28 15:49:30|2627.1|2623.1|2626.1|2622.1|2627.1|2623.1|2626.1|2622.1|72
1648482580000|2022-03-28 15:49:40|2625.1|2621.1|2625.5|2621.5|2626|2622|2625.1|2621.1|55
1648482590000|2022-03-28 15:49:50|2625.1|2621.1|2629.1|2625.1|2629.3|2625.3|2625.1|2621.1|125
1648482600000|2022-03-28 15:50:00|2628.8|2624.8|2627.1|2623.1|2628.8|2624.8|2627.1|2623.1|32
1648482610000|2022-03-28 15:50:10|2626.5|2622.5|2628.1|2624.1|2629|2625|2626.1|2622.1|49
1648482620000|2022-03-28 15:50:20|||||||||2
1648482630000|2022-03-28 15:50:30|2629|2625|2629|2625|2629|2625|2629|2625|1
1648482640000|2022-03-28 15:50:40|2628.6|2624.6|2629.1|2625.1|2629.1|2625.1|2628.6|2624.6|10
1648482650000|2022-03-28 15:50:50|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2
1648482670000|2022-03-28 15:51:10|2629.8|2625.8|2628.8|2624.8|2629.8|2625.8|2628.8|2624.8|11
1648482680000|2022-03-28 15:51:20|2629.5|2625.5|2629.6|2625.6|2629.6|2625.6|2629.5|2625.5|15
1648482700000|2022-03-28 15:51:40|2629.5|2625.5|2629.6|2625.6|2629.6|2625.6|2629.5|2625.5|4
1648482710000|2022-03-28 15:51:50|2629.8|2625.8|2629.6|2625.6|2630.1|2626.1|2629.6|2625.6|1
1648482720000|2022-03-28 15:52:00|2629.8|2625.8|2630|2626|2630|2626|2629.8|2625.8|1
1648482730000|2022-03-28 15:52:10|2629.6|2625.6|2629.5|2625.5|2629.6|2625.6|2629.5|2625.5|0
1648482740000|2022-03-28 15:52:20|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|0
1648482750000|2022-03-28 15:52:30|2630|2626|2630.1|2626.1|2630.1|2626.1|2630|2626|0
1648482790000|2022-03-28 15:53:10|2629.6|2625.6|2630.1|2626.1|2630.1|2626.1|2629.6|2625.6|5
1648482800000|2022-03-28 15:53:20|||||||||20
1648482810000|2022-03-28 15:53:30|2630.3|2626.3|2630.8|2626.8|2630.8|2626.8|2630.1|2626.1|63
1648482820000|2022-03-28 15:53:40|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2
1648482830000|2022-03-28 15:53:50|2630.3|2626.3|2631.1|2627.1|2631.1|2627.1|2630.1|2626.1|53
1648482840000|2022-03-28 15:54:00|2631|2627|2631|2627|2631.1|2627.1|2630.6|2626.6|15
1648482850000|2022-03-28 15:54:10|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|0
1648482870000|2022-03-28 15:54:30|2631|2627|2631.1|2627.1|2631.1|2627.1|2631|2627|2
1648482880000|2022-03-28 15:54:40|||||||||1
1648482890000|2022-03-28 15:54:50|2630.1|2626.1|2631|2627|2631|2627|2629.9|2625.9|4
1648482900000|2022-03-28 15:55:00|2630.5|2626.5|2630.5|2626.5|2630.6|2626.6|2630.5|2626.5|0
1648482910000|2022-03-28 15:55:10|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|1
1648482920000|2022-03-28 15:55:20|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|3
1648482940000|2022-03-28 15:55:40|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|0
1648482970000|2022-03-28 15:56:10|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|0
1648482990000|2022-03-28 15:56:30|||||||||1
1648483020000|2022-03-28 15:57:00|2630.8|2626.8|2630.6|2626.6|2630.8|2626.8|2630.6|2626.6|10
1648483080000|2022-03-28 15:58:00|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2
1648483090000|2022-03-28 15:58:10|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|0
1648483110000|2022-03-28 15:58:30|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|0
1648483150000|2022-03-28 15:59:10|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2
1648483180000|2022-03-28 15:59:40|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2
1648483190000|2022-03-28 15:59:50|||||||||2
1648483200000|2022-03-28 16:00:00|||||||||1
1648483230000|2022-03-28 16:00:30|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|0
1648483260000|2022-03-28 16:01:00|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|1
1648483290000|2022-03-28 16:01:30|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|9
1648483300000|2022-03-28 16:01:40|2631.8|2627.8|2632.1|2628.1|2632.1|2628.1|2631.8|2627.8|2
1648483320000|2022-03-28 16:02:00|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|11
1648483340000|2022-03-28 16:02:20|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|4
1648483350000|2022-03-28 16:02:30|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|0
1648483360000|2022-03-28 16:02:40|2632.8|2628.8|2633.8|2629.8|2633.8|2629.8|2632.8|2628.8|12
1648483370000|2022-03-28 16:02:50|||||||||6
1648483380000|2022-03-28 16:03:00|||||||||8
1648483390000|2022-03-28 16:03:10|2634.8|2630.8|2635.1|2631.1|2635.1|2631.1|2634.8|2630.8|3
1648483400000|2022-03-28 16:03:20|||||||||4
1648483420000|2022-03-28 16:03:40|||||||||5
1648483430000|2022-03-28 16:03:50|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635.1|2631.1|3
1648483440000|2022-03-28 16:04:00|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|6
1648483450000|2022-03-28 16:04:10|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635.1|2631.1|13
1648483470000|2022-03-28 16:04:30|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|5
1648483500000|2022-03-28 16:05:00|2635.5|2631.5|2635.1|2631.1|2635.5|2631.5|2635.1|2631.1|5
1648483510000|2022-03-28 16:05:10|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|1
1648483520000|2022-03-28 16:05:20|2634.1|2630.1|2634.6|2630.6|2634.6|2630.6|2634.1|2630.1|6
1648483530000|2022-03-28 16:05:30|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|0
1648483540000|2022-03-28 16:05:40|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|0
1648483550000|2022-03-28 16:05:50|2635|2631|2635|2631|2635|2631|2635|2631|3
1648483560000|2022-03-28 16:06:00|2634.6|2630.6|2635.1|2631.1|2635.1|2631.1|2634.6|2630.6|0
1648483590000|2022-03-28 16:06:30|2634.4|2630.4|2634.6|2630.6|2634.8|2630.8|2634.1|2630.1|2
1648483610000|2022-03-28 16:06:50|2634.1|2630.1|2634.3|2630.3|2634.3|2630.3|2634.1|2630.1|5
1648483620000|2022-03-28 16:07:00|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|4
1648483630000|2022-03-28 16:07:10|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|1
1648483660000|2022-03-28 16:07:40|||||||||3
1648483670000|2022-03-28 16:07:50|||||||||1
1648483680000|2022-03-28 16:08:00|||||||||1
1648483690000|2022-03-28 16:08:10|2634.1|2630.1|2634.6|2630.6|2634.6|2630.6|2634.1|2630.1|8
1648483700000|2022-03-28 16:08:20|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|4
1648483730000|2022-03-28 16:08:50|2634.1|2630.1|2634.3|2630.3|2634.3|2630.3|2634.1|2630.1|2
1648483740000|2022-03-28 16:09:00|||||||||1
1648483760000|2022-03-28 16:09:20|2634.6|2630.6|2634.3|2630.3|2634.6|2630.6|2634.1|2630.1|5
1648483800000|2022-03-28 16:10:00|2634.6|2630.6|2634.8|2630.8|2634.8|2630.8|2634.6|2630.6|5
1648483810000|2022-03-28 16:10:10|||||||||5
1648483850000|2022-03-28 16:10:50|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|9
1648483860000|2022-03-28 16:11:00|||||||||1
1648483880000|2022-03-28 16:11:20|||||||||4
1648483890000|2022-03-28 16:11:30|||||||||4
1648483900000|2022-03-28 16:11:40|||||||||5
1648483920000|2022-03-28 16:12:00|||||||||3
1648483930000|2022-03-28 16:12:10|||||||||4
1648483940000|2022-03-28 16:12:20|||||||||1
1648483960000|2022-03-28 16:12:40|||||||||1
1648483970000|2022-03-28 16:12:50|||||||||4
1648483980000|2022-03-28 16:13:00|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|13
1648484010000|2022-03-28 16:13:30|||||||||33
1648484040000|2022-03-28 16:14:00|||||||||1
1648484080000|2022-03-28 16:14:40|||||||||1
1648484090000|2022-03-28 16:14:50|||||||||1
1648484100000|2022-03-28 16:15:00|||||||||3
1648484160000|2022-03-28 16:16:00|||||||||2
1648484180000|2022-03-28 16:16:20|||||||||1
1648484200000|2022-03-28 16:16:40|||||||||1
1648484210000|2022-03-28 16:16:50|2636.8|2632.8|2638.1|2634.1|2638.1|2634.1|2636.8|2632.8|24
1648484220000|2022-03-28 16:17:00|2637.8|2633.8|2638.1|2634.1|2638.1|2634.1|2637.8|2633.8|8
1648484260000|2022-03-28 16:17:40|||||||||1
1648484270000|2022-03-28 16:17:50|||||||||1
1648484280000|2022-03-28 16:18:00|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|7
1648484290000|2022-03-28 16:18:10|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|6
1648484310000|2022-03-28 16:18:30|||||||||1
1648484340000|2022-03-28 16:19:00|||||||||2
1648484350000|2022-03-28 16:19:10|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|85
1648484360000|2022-03-28 16:19:20|||||||||5
1648484370000|2022-03-28 16:19:30|||||||||5
1648484390000|2022-03-28 16:19:50|||||||||1
1648484400000|2022-03-28 16:20:00|2642.8|2638.8|2643.1|2639.1|2643.5|2639.5|2642.8|2638.8|14
1648484410000|2022-03-28 16:20:10|2643.5|2639.5|2645.5|2641.5|2646.6|2642.6|2643.1|2639.1|159
1648484420000|2022-03-28 16:20:20|2644.8|2640.8|2641.8|2637.8|2644.8|2640.8|2641.8|2637.8|40
1648484430000|2022-03-28 16:20:30|2642.1|2638.1|2638.8|2634.8|2642.1|2638.1|2638.8|2634.8|21
1648484440000|2022-03-28 16:20:40|2638.9|2634.9|2638.8|2634.8|2639.1|2635.1|2638.8|2634.8|3
1648484460000|2022-03-28 16:21:00|2638.1|2634.1|2637.6|2633.6|2638.1|2634.1|2637.6|2633.6|9
1648484470000|2022-03-28 16:21:10|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|0
1648484500000|2022-03-28 16:21:40|2637.5|2633.5|2637.5|2633.5|2638|2634|2637.5|2633.5|2
1648484510000|2022-03-28 16:21:50|2638.2|2634.2|2637.5|2633.5|2638.2|2634.2|2637.5|2633.5|18
1648484520000|2022-03-28 16:22:00|2637.8|2633.8|2638|2634|2638|2634|2637.8|2633.8|5
1648484540000|2022-03-28 16:22:20|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|1
1648484550000|2022-03-28 16:22:30|||||||||1
1648484560000|2022-03-28 16:22:40|2638|2634|2638|2634|2638|2634|2638|2634|1
1648484580000|2022-03-28 16:23:00|2639|2635|2639.1|2635.1|2639.5|2635.5|2639|2635|17
1648484590000|2022-03-28 16:23:10|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|3
1648484630000|2022-03-28 16:23:50|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|0
1648484640000|2022-03-28 16:24:00|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|1
1648484660000|2022-03-28 16:24:20|2639.5|2635.5|2639|2635|2639.5|2635.5|2638.5|2634.5|17
1648484670000|2022-03-28 16:24:30|2638.6|2634.6|2639.3|2635.3|2639.3|2635.3|2638.6|2634.6|0
1648484700000|2022-03-28 16:25:00|||||||||1
1648484730000|2022-03-28 16:25:30|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|4
1648484740000|2022-03-28 16:25:40|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|1
1648484770000|2022-03-28 16:26:10|2638.5|2634.5|2638.6|2634.6|2638.6|2634.6|2638.5|2634.5|7
1648484780000|2022-03-28 16:26:20|2638.5|2634.5|2639.3|2635.3|2639.3|2635.3|2638.5|2634.5|14
1648484790000|2022-03-28 16:26:30|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2
1648484820000|2022-03-28 16:27:00|2641.3|2637.3|2641.6|2637.6|2642.6|2638.6|2641.3|2637.3|11
1648484830000|2022-03-28 16:27:10|2642.1|2638.1|2642.8|2638.8|2642.8|2638.8|2642.1|2638.1|0
1648484860000|2022-03-28 16:27:40|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|0
1648484880000|2022-03-28 16:28:00|2642.8|2638.8|2642.5|2638.5|2642.8|2638.8|2642.5|2638.5|1
1648484890000|2022-03-28 16:28:10|2642.8|2638.8|2643.8|2639.8|2643.8|2639.8|2642.8|2638.8|12
1648484900000|2022-03-28 16:28:20|||||||||1
1648484920000|2022-03-28 16:28:40|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.5|2638.5|2
1648484930000|2022-03-28 16:28:50|2642.5|2638.5|2642.6|2638.6|2642.6|2638.6|2642.5|2638.5|5
1648484940000|2022-03-28 16:29:00|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|7
1648485000000|2022-03-28 16:30:00|2642|2638|2642|2638|2642.5|2638.5|2642|2638|8
1648485040000|2022-03-28 16:30:40|||||||||1
1648485060000|2022-03-28 16:31:00|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|3
1648485110000|2022-03-28 16:31:50|||||||||1
1648485120000|2022-03-28 16:32:00|2640.5|2636.5|2638.1|2634.1|2640.5|2636.5|2638.1|2634.1|3
1648485140000|2022-03-28 16:32:20|2638.5|2634.5|2638.1|2634.1|2638.5|2634.5|2638.1|2634.1|1
1648485150000|2022-03-28 16:32:30|2638.8|2634.8|2638.1|2634.1|2638.8|2634.8|2638.1|2634.1|3
1648485160000|2022-03-28 16:32:40|2638.5|2634.5|2638.1|2634.1|2638.5|2634.5|2638.1|2634.1|1
1648485180000|2022-03-28 16:33:00|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|73
1648485190000|2022-03-28 16:33:10|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|6
1648485200000|2022-03-28 16:33:20|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|2
1648485210000|2022-03-28 16:33:30|2638.3|2634.3|2637.1|2633.1|2638.6|2634.6|2637.1|2633.1|1
1648485240000|2022-03-28 16:34:00|2637.6|2633.6|2637.8|2633.8|2639.1|2635.1|2637.6|2633.6|11
1648485300000|2022-03-28 16:35:00|||||||||2
1648485310000|2022-03-28 16:35:10|2638.4|2634.4|2639.3|2635.3|2639.6|2635.6|2638.4|2634.4|7
1648485320000|2022-03-28 16:35:20|||||||||1
1648485330000|2022-03-28 16:35:30|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|30
1648485340000|2022-03-28 16:35:40|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|14
1648485350000|2022-03-28 16:35:50|||||||||2
1648485360000|2022-03-28 16:36:00|2635.8|2631.8|2635.8|2631.8|2636.3|2632.3|2635.8|2631.8|2
1648485370000|2022-03-28 16:36:10|2635.9|2631.9|2636.1|2632.1|2636.3|2632.3|2635.9|2631.9|1
1648485380000|2022-03-28 16:36:20|2636.3|2632.3|2636.1|2632.1|2636.3|2632.3|2635.9|2631.9|0
1648485400000|2022-03-28 16:36:40|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|3
1648485420000|2022-03-28 16:37:00|2636.1|2632.1|2634.8|2630.8|2636.1|2632.1|2634.8|2630.8|10
1648485430000|2022-03-28 16:37:10|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|0
1648485450000|2022-03-28 16:37:30|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|0
1648485460000|2022-03-28 16:37:40|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|0
1648485540000|2022-03-28 16:39:00|||||||||11
1648485550000|2022-03-28 16:39:10|||||||||2
1648485560000|2022-03-28 16:39:20|||||||||2
1648485570000|2022-03-28 16:39:30|||||||||1
1648485580000|2022-03-28 16:39:40|||||||||5
1648485590000|2022-03-28 16:39:50|2635.8|2631.8|2637.3|2633.3|2637.3|2633.3|2635.8|2631.8|7
1648485600000|2022-03-28 16:40:00|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|2
1648485610000|2022-03-28 16:40:10|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|1
1648485640000|2022-03-28 16:40:40|2637.8|2633.8|2637.1|2633.1|2637.8|2633.8|2637.1|2633.1|5
1648485710000|2022-03-28 16:41:50|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|4
1648485720000|2022-03-28 16:42:00|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|16
1648485730000|2022-03-28 16:42:10|2633.2|2629.2|2631.8|2627.8|2633.2|2629.2|2631.8|2627.8|5
1648485750000|2022-03-28 16:42:30|||||||||24
1648485760000|2022-03-28 16:42:40|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2
1648485790000|2022-03-28 16:43:10|2633.1|2629.1|2633.3|2629.3|2633.4|2629.4|2633.1|2629.1|61
1648485800000|2022-03-28 16:43:20|2632.4|2628.4|2632.9|2628.9|2633.4|2629.4|2632.4|2628.4|2
1648485810000|2022-03-28 16:43:30|2632.4|2628.4|2632.4|2628.4|2632.6|2628.6|2632.4|2628.4|0
1648485820000|2022-03-28 16:43:40|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|0
1648485830000|2022-03-28 16:43:50|2632.8|2628.8|2632.4|2628.4|2632.8|2628.8|2632.4|2628.4|1
1648485840000|2022-03-28 16:44:00|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|0
1648485850000|2022-03-28 16:44:10|||||||||1
1648485870000|2022-03-28 16:44:30|2632.6|2628.6|2632.8|2628.8|2632.8|2628.8|2632.6|2628.6|1
1648485900000|2022-03-28 16:45:00|2633.3|2629.3|2631.1|2627.1|2633.3|2629.3|2630.8|2626.8|22
1648485910000|2022-03-28 16:45:10|||||||||3
1648485930000|2022-03-28 16:45:30|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.1|2627.1|1
1648485950000|2022-03-28 16:45:50|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|11
1648485960000|2022-03-28 16:46:00|2627.5|2623.5|2626.8|2622.8|2627.5|2623.5|2626.8|2622.8|25
1648485980000|2022-03-28 16:46:20|2627.3|2623.3|2625|2621|2627.3|2623.3|2625|2621|12
1648485990000|2022-03-28 16:46:30|2624.5|2620.5|2624.5|2620.5|2624.6|2620.6|2624.5|2620.5|1
1648486000000|2022-03-28 16:46:40|2624.8|2620.8|2625.3|2621.3|2625.3|2621.3|2624.8|2620.8|15
1648486010000|2022-03-28 16:46:50|||||||||1
1648486020000|2022-03-28 16:47:00|2625|2621|2625|2621|2625|2621|2625|2621|0
1648486030000|2022-03-28 16:47:10|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|0
1648486040000|2022-03-28 16:47:20|2626|2622|2626.1|2622.1|2626.1|2622.1|2626|2622|1
1648486050000|2022-03-28 16:47:30|2626|2622|2626|2622|2626|2622|2626|2622|4
1648486100000|2022-03-28 16:48:20|2626.5|2622.5|2626.6|2622.6|2626.6|2622.6|2626.5|2622.5|1
1648486130000|2022-03-28 16:48:50|2626.8|2622.8|2627.6|2623.6|2627.6|2623.6|2626.8|2622.8|2
1648486140000|2022-03-28 16:49:00|2627.3|2623.3|2626.5|2622.5|2627.3|2623.3|2626.5|2622.5|6
1648486150000|2022-03-28 16:49:10|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|0
1648486170000|2022-03-28 16:49:30|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|2626.5|2622.5|1
1648486190000|2022-03-28 16:49:50|2626.8|2622.8|2627.1|2623.1|2627.1|2623.1|2626.8|2622.8|1
1648486200000|2022-03-28 16:50:00|2627.6|2623.6|2627.5|2623.5|2627.6|2623.6|2627.5|2623.5|2
1648486210000|2022-03-28 16:50:10|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|2627.5|2623.5|1
1648486220000|2022-03-28 16:50:20|2627.5|2623.5|2627.1|2623.1|2627.6|2623.6|2627.1|2623.1|0
1648486260000|2022-03-28 16:51:00|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|10
1648486280000|2022-03-28 16:51:20|2625.8|2621.8|2625.1|2621.1|2625.8|2621.8|2625.1|2621.1|2
1648486350000|2022-03-28 16:52:30|||||||||1
1648486360000|2022-03-28 16:52:40|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|4
1648486370000|2022-03-28 16:52:50|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|0
1648486380000|2022-03-28 16:53:00|2624.3|2620.3|2623.3|2619.3|2624.3|2620.3|2623.1|2619.1|1
1648486390000|2022-03-28 16:53:10|2624|2620|2623.6|2619.6|2624|2620|2623.6|2619.6|1
1648486400000|2022-03-28 16:53:20|2623.5|2619.5|2623.1|2619.1|2623.6|2619.6|2623.1|2619.1|1
1648486410000|2022-03-28 16:53:30|||||||||2
1648486440000|2022-03-28 16:54:00|||||||||6
1648486460000|2022-03-28 16:54:20|2623.3|2619.3|2623.1|2619.1|2623.3|2619.3|2623.1|2619.1|5
1648486470000|2022-03-28 16:54:30|2623.6|2619.6|2624.1|2620.1|2624.1|2620.1|2623.6|2619.6|4
1648486500000|2022-03-28 16:55:00|2625.1|2621.1|2627.1|2623.1|2627.1|2623.1|2625.1|2621.1|19
1648486510000|2022-03-28 16:55:10|||||||||1
1648486530000|2022-03-28 16:55:30|2627.3|2623.3|2628.1|2624.1|2628.1|2624.1|2627.3|2623.3|7
1648486550000|2022-03-28 16:55:50|2627.1|2623.1|2626.5|2622.5|2627.1|2623.1|2626.5|2622.5|7
1648486560000|2022-03-28 16:56:00|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|0
1648486570000|2022-03-28 16:56:10|||||||||1
1648486620000|2022-03-28 16:57:00|2626|2622|2626|2622|2626|2622|2626|2622|1
1648486630000|2022-03-28 16:57:10|2625.8|2621.8|2625.1|2621.1|2625.8|2621.8|2625.1|2621.1|6
1648486640000|2022-03-28 16:57:20|2625.6|2621.6|2626.1|2622.1|2626.1|2622.1|2625.6|2621.6|2
1648486660000|2022-03-28 16:57:40|2625.1|2621.1|2625.6|2621.6|2625.6|2621.6|2625.1|2621.1|15
1648486670000|2022-03-28 16:57:50|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|0
1648486680000|2022-03-28 16:58:00|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|1
1648486730000|2022-03-28 16:58:50|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|1
1648486740000|2022-03-28 16:59:00|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|6
1648486750000|2022-03-28 16:59:10|2626.1|2622.1|2625.1|2621.1|2626.1|2622.1|2625.1|2621.1|3
1648486770000|2022-03-28 16:59:30|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|1
1648486790000|2022-03-28 16:59:50|2624.6|2620.6|2624.1|2620.1|2624.6|2620.6|2624.1|2620.1|2
1648486800000|2022-03-28 17:00:00|2624|2620|2622.1|2618.1|2624|2620|2621.8|2617.8|22
1648486810000|2022-03-28 17:00:10|2623|2619|2622.6|2618.6|2623|2619|2622.6|2618.6|1
1648486820000|2022-03-28 17:00:20|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|1
1648486860000|2022-03-28 17:01:00|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|2
1648486870000|2022-03-28 17:01:10|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|9
1648486880000|2022-03-28 17:01:20|2623.5|2619.5|2624.1|2620.1|2624.1|2620.1|2623.5|2619.5|1
1648486920000|2022-03-28 17:02:00|||||||||1
1648486970000|2022-03-28 17:02:50|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|3
1648486980000|2022-03-28 17:03:00|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|1
1648487020000|2022-03-28 17:03:40|2624.6|2620.6|2623.1|2619.1|2624.6|2620.6|2623.1|2619.1|7
1648487040000|2022-03-28 17:04:00|2623.5|2619.5|2623.1|2619.1|2623.6|2619.6|2623.1|2619.1|1
1648487090000|2022-03-28 17:04:50|||||||||3
1648487100000|2022-03-28 17:05:00|2623.3|2619.3|2624|2620|2624|2620|2623.3|2619.3|0
1648487110000|2022-03-28 17:05:10|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|0
1648487140000|2022-03-28 17:05:40|2624.8|2620.8|2625.3|2621.3|2625.5|2621.5|2624.8|2620.8|3
1648487150000|2022-03-28 17:05:50|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|2625.1|2621.1|0
1648487160000|2022-03-28 17:06:00|2625|2621|2625|2621|2625|2621|2625|2621|1
1648487230000|2022-03-28 17:07:10|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|0
1648487260000|2022-03-28 17:07:40|2624.5|2620.5|2624.1|2620.1|2624.5|2620.5|2624.1|2620.1|0
1648487270000|2022-03-28 17:07:50|||||||||2
1648487290000|2022-03-28 17:08:10|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.5|2620.5|1
1648487350000|2022-03-28 17:09:10|2624.5|2620.5|2624.5|2620.5|2624.6|2620.6|2624.1|2620.1|3
1648487360000|2022-03-28 17:09:20|2624.6|2620.6|2625.1|2621.1|2625.1|2621.1|2624.6|2620.6|4
1648487380000|2022-03-28 17:09:40|||||||||2
1648487390000|2022-03-28 17:09:50|2625.8|2621.8|2626.3|2622.3|2626.3|2622.3|2625.8|2621.8|1
1648487400000|2022-03-28 17:10:00|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|0
1648487420000|2022-03-28 17:10:20|2626.1|2622.1|2626.5|2622.5|2626.5|2622.5|2626.1|2622.1|1
1648487430000|2022-03-28 17:10:30|2626.1|2622.1|2626.6|2622.6|2626.6|2622.6|2626.1|2622.1|1
1648487500000|2022-03-28 17:11:40|||||||||2
1648487560000|2022-03-28 17:12:40|||||||||1
1648487620000|2022-03-28 17:13:40|2626.3|2622.3|2625.6|2621.6|2626.3|2622.3|2625.6|2621.6|4
1648487640000|2022-03-28 17:14:00|2626|2622|2626|2622|2626|2622|2626|2622|1
1648487650000|2022-03-28 17:14:10|||||||||1
1648487660000|2022-03-28 17:14:20|2626.3|2622.3|2627|2623|2627|2623|2626.3|2622.3|5
1648487670000|2022-03-28 17:14:30|2627.5|2623.5|2627|2623|2628|2624|2627|2623|2
1648487700000|2022-03-28 17:15:00|2627.3|2623.3|2627.5|2623.5|2627.5|2623.5|2627.3|2623.3|2
1648487750000|2022-03-28 17:15:50|2628|2624|2628|2624|2628|2624|2628|2624|1
1648487760000|2022-03-28 17:16:00|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|0
1648487770000|2022-03-28 17:16:10|2628|2624|2628|2624|2628|2624|2628|2624|0
1648487820000|2022-03-28 17:17:00|2627.5|2623.5|2626.3|2622.3|2627.5|2623.5|2626.3|2622.3|10
1648487840000|2022-03-28 17:17:20|2625.3|2621.3|2625|2621|2625.3|2621.3|2625|2621|68
1648487870000|2022-03-28 17:17:50|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|2624.6|2620.6|1
1648487880000|2022-03-28 17:18:00|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|0
1648487960000|2022-03-28 17:19:20|||||||||1
1648488010000|2022-03-28 17:20:10|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|0
1648488100000|2022-03-28 17:21:40|||||||||1
1648488140000|2022-03-28 17:22:20|||||||||1
1648488160000|2022-03-28 17:22:40|||||||||1
1648488190000|2022-03-28 17:23:10|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|1
1648488200000|2022-03-28 17:23:20|2624|2620|2621.8|2617.8|2624|2620|2621.8|2617.8|20
1648488210000|2022-03-28 17:23:30|2620.7|2616.7|2620.7|2616.7|2621|2617|2620.7|2616.7|34
1648488220000|2022-03-28 17:23:40|2620.3|2616.3|2620.8|2616.8|2620.8|2616.8|2620.3|2616.3|0
1648488230000|2022-03-28 17:23:50|2621|2617|2621|2617|2621|2617|2621|2617|1
1648488240000|2022-03-28 17:24:00|2620.8|2616.8|2620.1|2616.1|2620.8|2616.8|2620.1|2616.1|1
1648488250000|2022-03-28 17:24:10|2620|2616|2619.1|2615.1|2620|2616|2619.1|2615.1|16
1648488270000|2022-03-28 17:24:30|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|2
1648488280000|2022-03-28 17:24:40|2620.5|2616.5|2621.3|2617.3|2621.3|2617.3|2620.5|2616.5|2
1648488290000|2022-03-28 17:24:50|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|0
1648488300000|2022-03-28 17:25:00|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|0
1648488310000|2022-03-28 17:25:10|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|0
1648488320000|2022-03-28 17:25:20|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|3
1648488330000|2022-03-28 17:25:30|2621|2617|2619.5|2615.5|2621|2617|2619.5|2615.5|8
1648488340000|2022-03-28 17:25:40|2619.8|2615.8|2621.5|2617.5|2621.5|2617.5|2619.8|2615.8|10
1648488360000|2022-03-28 17:26:00|2621.8|2617.8|2622|2618|2622.5|2618.5|2621.8|2617.8|1
1648488390000|2022-03-28 17:26:30|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|0
1648488400000|2022-03-28 17:26:40|2622.1|2618.1|2622|2618|2622.5|2618.5|2622|2618|1
1648488420000|2022-03-28 17:27:00|2622.1|2618.1|2622|2618|2622.1|2618.1|2622|2618|10
1648488440000|2022-03-28 17:27:20|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|1
1648488500000|2022-03-28 17:28:20|2622|2618|2622|2618|2622|2618|2622|2618|0
1648488530000|2022-03-28 17:28:50|2623|2619|2623.3|2619.3|2623.3|2619.3|2623|2619|5
1648488540000|2022-03-28 17:29:00|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|2623.7|2619.7|3
1648488550000|2022-03-28 17:29:10|2623.3|2619.3|2622.8|2618.8|2623.3|2619.3|2622.8|2618.8|2
1648488560000|2022-03-28 17:29:20|||||||||2
1648488570000|2022-03-28 17:29:30|2622.7|2618.7|2621.8|2617.8|2622.7|2618.7|2621.8|2617.8|13
1648488580000|2022-03-28 17:29:40|2620.8|2616.8|2621|2617|2621|2617|2620.8|2616.8|5
1648488590000|2022-03-28 17:29:50|2621.3|2617.3|2622.3|2618.3|2622.3|2618.3|2621.3|2617.3|21
1648543500000|2022-03-29 08:45:00|2633.4|2629.4|2632.7|2628.7|2633.5|2629.5|2632.7|2628.7|2
1648543510000|2022-03-29 08:45:10|2633.2|2629.2|2633.5|2629.5|2633.5|2629.5|2633.2|2629.2|1
1648543520000|2022-03-29 08:45:20|||||||||3
1648543530000|2022-03-29 08:45:30|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|0
1648543540000|2022-03-29 08:45:40|2634|2630|2636.7|2632.7|2636.7|2632.7|2634|2630|3
1648543550000|2022-03-29 08:45:50|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|0
1648543560000|2022-03-29 08:46:00|2636|2632|2633.5|2629.5|2636|2632|2633.5|2629.5|26
1648543570000|2022-03-29 08:46:10|2633.2|2629.2|2632.2|2628.2|2633.2|2629.2|2632.2|2628.2|1
1648543580000|2022-03-29 08:46:20|2632.5|2628.5|2634.7|2630.7|2634.7|2630.7|2632.5|2628.5|8
1648543590000|2022-03-29 08:46:30|2635|2631|2633.5|2629.5|2636|2632|2633.5|2629.5|6
1648543600000|2022-03-29 08:46:40|2633.7|2629.7|2634.5|2630.5|2634.5|2630.5|2633.7|2629.7|0
1648543610000|2022-03-29 08:46:50|2634.2|2630.2|2635.7|2631.7|2635.7|2631.7|2634.2|2630.2|6
1648543620000|2022-03-29 08:47:00|2636.2|2632.2|2638.7|2634.7|2638.7|2634.7|2636.2|2632.2|3
1648543630000|2022-03-29 08:47:10|2638.8|2634.8|2638.7|2634.7|2639.5|2635.5|2638.7|2634.7|3
1648543640000|2022-03-29 08:47:20|2638.9|2634.9|2638.5|2634.5|2638.9|2634.9|2638.5|2634.5|0
1648543670000|2022-03-29 08:47:50|||||||||1
1648543680000|2022-03-29 08:48:00|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|4
1648543710000|2022-03-29 08:48:30|2638.7|2634.7|2638.8|2634.8|2638.8|2634.8|2638.7|2634.7|1
1648543720000|2022-03-29 08:48:40|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|1
1648543730000|2022-03-29 08:48:50|2638.2|2634.2|2639|2635|2639|2635|2637.8|2633.8|5
1648543740000|2022-03-29 08:49:00|2639.3|2635.3|2639.8|2635.8|2639.8|2635.8|2639.3|2635.3|0
1648543760000|2022-03-29 08:49:20|2640.5|2636.5|2640.8|2636.8|2640.8|2636.8|2640.5|2636.5|1
1648543770000|2022-03-29 08:49:30|2641.1|2637.1|2642.3|2638.3|2642.8|2638.8|2641.1|2637.1|4
1648543780000|2022-03-29 08:49:40|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1648543790000|2022-03-29 08:49:50|2642.8|2638.8|2642|2638|2642.8|2638.8|2642|2638|2
1648543800000|2022-03-29 08:50:00|2642.3|2638.3|2642.8|2638.8|2642.8|2638.8|2641.3|2637.3|6
1648543810000|2022-03-29 08:50:10|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|0
1648543820000|2022-03-29 08:50:20|2642.8|2638.8|2643.1|2639.1|2643.1|2639.1|2642.8|2638.8|1
1648543830000|2022-03-29 08:50:30|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|8
1648543840000|2022-03-29 08:50:40|2643.5|2639.5|2643.2|2639.2|2643.5|2639.5|2643.2|2639.2|9
1648543850000|2022-03-29 08:50:50|2643.5|2639.5|2643.7|2639.7|2643.7|2639.7|2643.5|2639.5|2
1648543860000|2022-03-29 08:51:00|2643.5|2639.5|2642.2|2638.2|2643.5|2639.5|2642.2|2638.2|2
1648543870000|2022-03-29 08:51:10|2641.7|2637.7|2640.7|2636.7|2641.7|2637.7|2640.7|2636.7|13
1648543880000|2022-03-29 08:51:20|2641|2637|2641|2637|2641|2637|2641|2637|5
1648543910000|2022-03-29 08:51:50|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2
1648543930000|2022-03-29 08:52:10|2640|2636|2640|2636|2640|2636|2640|2636|0
1648543940000|2022-03-29 08:52:20|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|1
1648543950000|2022-03-29 08:52:30|2638.9|2634.9|2638|2634|2638.9|2634.9|2638|2634|1
1648543960000|2022-03-29 08:52:40|2637.9|2633.9|2637.2|2633.2|2637.9|2633.9|2636.7|2632.7|3
1648543980000|2022-03-29 08:53:00|2637.5|2633.5|2636.9|2632.9|2637.5|2633.5|2636.9|2632.9|1
1648543990000|2022-03-29 08:53:10|||||||||1
1648544000000|2022-03-29 08:53:20|2637.5|2633.5|2637.4|2633.4|2638|2634|2637.4|2633.4|2
1648544020000|2022-03-29 08:53:40|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|1
1648544040000|2022-03-29 08:54:00|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|1
1648544050000|2022-03-29 08:54:10|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|0
1648544060000|2022-03-29 08:54:20|||||||||5
1648544090000|2022-03-29 08:54:50|||||||||1
1648544100000|2022-03-29 08:55:00|2637|2633|2638.5|2634.5|2638.5|2634.5|2637|2633|4
1648544110000|2022-03-29 08:55:10|2638.9|2634.9|2639.4|2635.4|2639.4|2635.4|2638.9|2634.9|1
1648544130000|2022-03-29 08:55:30|2639.5|2635.5|2640.4|2636.4|2640.4|2636.4|2639.5|2635.5|0
1648544140000|2022-03-29 08:55:40|2641|2637|2641.7|2637.7|2641.7|2637.7|2641|2637|0
1648544150000|2022-03-29 08:55:50|2642.7|2638.7|2643|2639|2643|2639|2642.7|2638.7|0
1648544160000|2022-03-29 08:56:00|2643.4|2639.4|2641|2637|2643.4|2639.4|2641|2637|6
1648544170000|2022-03-29 08:56:10|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|0
1648544180000|2022-03-29 08:56:20|2640.2|2636.2|2640.5|2636.5|2640.5|2636.5|2640|2636|2
1648544200000|2022-03-29 08:56:40|2640.2|2636.2|2640|2636|2640.2|2636.2|2640|2636|3
1648544210000|2022-03-29 08:56:50|2639.4|2635.4|2639.4|2635.4|2639.5|2635.5|2638.9|2634.9|2
1648544220000|2022-03-29 08:57:00|2640|2636|2641.5|2637.5|2641.5|2637.5|2640|2636|1
1648544230000|2022-03-29 08:57:10|2641.9|2637.9|2642|2638|2642|2638|2641.9|2637.9|1
1648544250000|2022-03-29 08:57:30|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|1
1648544270000|2022-03-29 08:57:50|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|0
1648544280000|2022-03-29 08:58:00|2642.4|2638.4|2642.5|2638.5|2642.5|2638.5|2642|2638|2
1648544290000|2022-03-29 08:58:10|2641.5|2637.5|2641|2637|2641.5|2637.5|2641|2637|4
1648544310000|2022-03-29 08:58:30|2641.2|2637.2|2641.2|2637.2|2641.5|2637.5|2641.2|2637.2|0
1648544320000|2022-03-29 08:58:40|2641|2637|2640|2636|2641|2637|2640|2636|6
1648544350000|2022-03-29 08:59:10|2640.4|2636.4|2641|2637|2641|2637|2640.4|2636.4|5
1648544370000|2022-03-29 08:59:30|2640.3|2636.3|2640|2636|2640.3|2636.3|2640|2636|2
1648544380000|2022-03-29 08:59:40|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|0
1648544390000|2022-03-29 08:59:50|||||||||1
1648544430000|2022-03-29 09:00:30|2640|2636|2640|2636|2640|2636|2640|2636|1
1648544440000|2022-03-29 09:00:40|2639.9|2635.9|2638|2634|2639.9|2635.9|2638|2634|0
1648544450000|2022-03-29 09:00:50|2637.9|2633.9|2637.4|2633.4|2637.9|2633.9|2637.4|2633.4|1
1648544460000|2022-03-29 09:01:00|2637.2|2633.2|2638.4|2634.4|2638.4|2634.4|2637.2|2633.2|1
1648544470000|2022-03-29 09:01:10|2638.2|2634.2|2637.4|2633.4|2638.2|2634.2|2637|2633|2
1648544480000|2022-03-29 09:01:20|||||||||1
1648544510000|2022-03-29 09:01:50|||||||||1
1648544520000|2022-03-29 09:02:00|2638|2634|2638|2634|2638|2634|2638|2634|1
1648544530000|2022-03-29 09:02:10|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|2638.4|2634.4|0
1648544550000|2022-03-29 09:02:30|||||||||1
1648544560000|2022-03-29 09:02:40|||||||||1
1648544570000|2022-03-29 09:02:50|||||||||1
1648544580000|2022-03-29 09:03:00|2638.9|2634.9|2639.5|2635.5|2639.5|2635.5|2638.9|2634.9|2
1648544590000|2022-03-29 09:03:10|2640|2636|2640.4|2636.4|2640.4|2636.4|2640|2636|0
1648544600000|2022-03-29 09:03:20|2640.2|2636.2|2639.7|2635.7|2640.2|2636.2|2639.7|2635.7|5
1648544610000|2022-03-29 09:03:30|2639.4|2635.4|2638.9|2634.9|2639.4|2635.4|2638.9|2634.9|0
1648544620000|2022-03-29 09:03:40|2638.7|2634.7|2638.5|2634.5|2638.7|2634.7|2638.5|2634.5|0
1648544630000|2022-03-29 09:03:50|2638.4|2634.4|2637.9|2633.9|2638.4|2634.4|2637.5|2633.5|2
1648544640000|2022-03-29 09:04:00|2637.5|2633.5|2638|2634|2638|2634|2637.5|2633.5|0
1648544670000|2022-03-29 09:04:30|2639.1|2635.1|2639.5|2635.5|2640|2636|2639.1|2635.1|6
1648544710000|2022-03-29 09:05:10|||||||||1
1648544720000|2022-03-29 09:05:20|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|1
1648544760000|2022-03-29 09:06:00|2639.3|2635.3|2640.7|2636.7|2640.7|2636.7|2639.3|2635.3|2
1648544790000|2022-03-29 09:06:30|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|2641.5|2637.5|0
1648544800000|2022-03-29 09:06:40|2642|2638|2642|2638|2642|2638|2642|2638|0
1648544830000|2022-03-29 09:07:10|2641|2637|2641.4|2637.4|2641.5|2637.5|2641|2637|8
1648544840000|2022-03-29 09:07:20|2641.5|2637.5|2642.2|2638.2|2642.2|2638.2|2641.5|2637.5|2
1648544860000|2022-03-29 09:07:40|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2
1648544870000|2022-03-29 09:07:50|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2
1648544880000|2022-03-29 09:08:00|2641.3|2637.3|2643.2|2639.2|2643.2|2639.2|2641.3|2637.3|1
1648544890000|2022-03-29 09:08:10|2643.7|2639.7|2643.7|2639.7|2644.2|2640.2|2643.7|2639.7|8
1648544900000|2022-03-29 09:08:20|2643.8|2639.8|2643.3|2639.3|2643.8|2639.8|2643.3|2639.3|1
1648544910000|2022-03-29 09:08:30|2643.2|2639.2|2643.2|2639.2|2643.7|2639.7|2643.2|2639.2|2
1648544920000|2022-03-29 09:08:40|||||||||1
1648544940000|2022-03-29 09:09:00|2643.3|2639.3|2644.2|2640.2|2644.2|2640.2|2642.8|2638.8|9
1648544950000|2022-03-29 09:09:10|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|0
1648544980000|2022-03-29 09:09:40|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|0
1648544990000|2022-03-29 09:09:50|2644.8|2640.8|2644.7|2640.7|2644.8|2640.8|2644.7|2640.7|6
1648545000000|2022-03-29 09:10:00|2644.5|2640.5|2644.2|2640.2|2644.5|2640.5|2644.2|2640.2|1
1648545030000|2022-03-29 09:10:30|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|1
1648545040000|2022-03-29 09:10:40|2644.2|2640.2|2644.3|2640.3|2644.3|2640.3|2644.2|2640.2|0
1648545050000|2022-03-29 09:10:50|2644.2|2640.2|2644.3|2640.3|2644.3|2640.3|2644.2|2640.2|0
1648545060000|2022-03-29 09:11:00|2643.8|2639.8|2643.3|2639.3|2643.8|2639.8|2643.3|2639.3|2
1648545080000|2022-03-29 09:11:20|2643.5|2639.5|2643.7|2639.7|2643.8|2639.8|2643.5|2639.5|1
1648545110000|2022-03-29 09:11:50|2643|2639|2641.8|2637.8|2643|2639|2641.8|2637.8|0
1648545120000|2022-03-29 09:12:00|2642.3|2638.3|2641.8|2637.8|2642.3|2638.3|2641.8|2637.8|0
1648545140000|2022-03-29 09:12:20|||||||||1
1648545150000|2022-03-29 09:12:30|2642.3|2638.3|2642.2|2638.2|2642.3|2638.3|2641.5|2637.5|1
1648545160000|2022-03-29 09:12:40|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1648545210000|2022-03-29 09:13:30|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|0
1648545220000|2022-03-29 09:13:40|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|0
1648545240000|2022-03-29 09:14:00|2640.8|2636.8|2641|2637|2641|2637|2640.8|2636.8|3
1648545250000|2022-03-29 09:14:10|2641.2|2637.2|2641.3|2637.3|2641.3|2637.3|2641.2|2637.2|1
1648545260000|2022-03-29 09:14:20|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|0
1648545300000|2022-03-29 09:15:00|2643.8|2639.8|2644.5|2640.5|2644.5|2640.5|2643.8|2639.8|3
1648545310000|2022-03-29 09:15:10|2644.8|2640.8|2644.3|2640.3|2644.8|2640.8|2644.3|2640.3|1
1648545350000|2022-03-29 09:15:50|2643.8|2639.8|2644.3|2640.3|2644.3|2640.3|2643.8|2639.8|0
1648545360000|2022-03-29 09:16:00|2644.5|2640.5|2653.8|2649.8|2654.8|2650.8|2644.5|2640.5|38
1648545370000|2022-03-29 09:16:10|2653.3|2649.3|2652.3|2648.3|2653.5|2649.5|2652.3|2648.3|17
1648545380000|2022-03-29 09:16:20|2652.7|2648.7|2650.3|2646.3|2652.8|2648.8|2649.8|2645.8|10
1648545390000|2022-03-29 09:16:30|2650.2|2646.2|2650|2646|2650.3|2646.3|2649.5|2645.5|0
1648545420000|2022-03-29 09:17:00|2650.5|2646.5|2651.8|2647.8|2651.8|2647.8|2650.5|2646.5|17
1648545430000|2022-03-29 09:17:10|2652|2648|2650|2646|2652.3|2648.3|2650|2646|18
1648545440000|2022-03-29 09:17:20|2649.2|2645.2|2649.3|2645.3|2650|2646|2649.2|2645.2|6
1648545480000|2022-03-29 09:18:00|2650|2646|2650|2646|2650|2646|2650|2646|0
1648545490000|2022-03-29 09:18:10|2649.8|2645.8|2650|2646|2650|2646|2649.5|2645.5|1
1648545510000|2022-03-29 09:18:30|||||||||1
1648545520000|2022-03-29 09:18:40|||||||||1
1648545590000|2022-03-29 09:19:50|2650.7|2646.7|2652.2|2648.2|2652.2|2648.2|2650.7|2646.7|11
1648545600000|2022-03-29 09:20:00|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|0
1648545610000|2022-03-29 09:20:10|2653.3|2649.3|2652.3|2648.3|2653.7|2649.7|2652.2|2648.2|2
1648545630000|2022-03-29 09:20:30|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|0
1648545640000|2022-03-29 09:20:40|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|5
1648545660000|2022-03-29 09:21:00|2652|2648|2652|2648|2652|2648|2652|2648|0
1648545680000|2022-03-29 09:21:20|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|0
1648545720000|2022-03-29 09:22:00|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|0
1648545730000|2022-03-29 09:22:10|2652.9|2648.9|2651.4|2647.4|2652.9|2648.9|2651.4|2647.4|16
1648545740000|2022-03-29 09:22:20|2651.5|2647.5|2651.9|2647.9|2651.9|2647.9|2651.4|2647.4|1
1648545760000|2022-03-29 09:22:40|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|1
1648545780000|2022-03-29 09:23:00|2651.9|2647.9|2652|2648|2652.2|2648.2|2651.9|2647.9|1
1648545790000|2022-03-29 09:23:10|2652.5|2648.5|2652.9|2648.9|2652.9|2648.9|2652.5|2648.5|0
1648545800000|2022-03-29 09:23:20|2653.7|2649.7|2654|2650|2654|2650|2653.7|2649.7|26
1648545810000|2022-03-29 09:23:30|2653.7|2649.7|2653.7|2649.7|2654|2650|2653.5|2649.5|5
1648545820000|2022-03-29 09:23:40|2654|2650|2654|2650|2654|2650|2654|2650|0
1648545830000|2022-03-29 09:23:50|2653.7|2649.7|2654|2650|2654.3|2650.3|2653.7|2649.7|88
1648545840000|2022-03-29 09:24:00|2654.3|2650.3|2653.3|2649.3|2654.7|2650.7|2653.3|2649.3|12
1648545870000|2022-03-29 09:24:30|2653.2|2649.2|2652.2|2648.2|2653.2|2649.2|2652.2|2648.2|5
1648545920000|2022-03-29 09:25:20|||||||||1
1648545960000|2022-03-29 09:26:00|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|4
1648545980000|2022-03-29 09:26:20|2650|2646|2650|2646|2650|2646|2650|2646|1
1648545990000|2022-03-29 09:26:30|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|0
1648546020000|2022-03-29 09:27:00|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2648.7|2644.7|9
1648546050000|2022-03-29 09:27:30|2648|2644|2647.5|2643.5|2648|2644|2647.5|2643.5|5
1648546060000|2022-03-29 09:27:40|2648|2644|2647.2|2643.2|2648|2644|2647.2|2643.2|2
1648546070000|2022-03-29 09:27:50|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|0
1648546080000|2022-03-29 09:28:00|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|1
1648546090000|2022-03-29 09:28:10|||||||||3
1648546150000|2022-03-29 09:29:10|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|0
1648546180000|2022-03-29 09:29:40|||||||||1
1648546190000|2022-03-29 09:29:50|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|2
1648546200000|2022-03-29 09:30:00|2648.5|2644.5|2651.3|2647.3|2651.3|2647.3|2648.5|2644.5|17
1648546210000|2022-03-29 09:30:10|2650.7|2646.7|2651.2|2647.2|2651.2|2647.2|2650.2|2646.2|7
1648546220000|2022-03-29 09:30:20|2651|2647|2651|2647|2651|2647|2651|2647|2
1648546230000|2022-03-29 09:30:30|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|0
1648546250000|2022-03-29 09:30:50|2650.5|2646.5|2649.7|2645.7|2650.5|2646.5|2649.5|2645.5|9
1648546260000|2022-03-29 09:31:00|2650|2646|2648.5|2644.5|2650|2646|2648.5|2644.5|3
1648546270000|2022-03-29 09:31:10|2648|2644|2648|2644|2648|2644|2647.9|2643.9|4
1648546300000|2022-03-29 09:31:40|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|0
1648546310000|2022-03-29 09:31:50|2648|2644|2648|2644|2648|2644|2648|2644|0
1648546330000|2022-03-29 09:32:10|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|1
1648546350000|2022-03-29 09:32:30|||||||||1
1648546380000|2022-03-29 09:33:00|2648|2644|2648|2644|2648|2644|2648|2644|1
1648546390000|2022-03-29 09:33:10|||||||||1
1648546400000|2022-03-29 09:33:20|2648.2|2644.2|2647.7|2643.7|2648.5|2644.5|2647.5|2643.5|1
1648546430000|2022-03-29 09:33:50|2648.3|2644.3|2649|2645|2649|2645|2648.3|2644.3|2
1648546450000|2022-03-29 09:34:10|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|0
1648546460000|2022-03-29 09:34:20|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.7|2644.7|1
1648546470000|2022-03-29 09:34:30|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|1
1648546480000|2022-03-29 09:34:40|2650|2646|2650|2646|2650|2646|2650|2646|0
1648546490000|2022-03-29 09:34:50|2649|2645|2648.5|2644.5|2649|2645|2648.5|2644.5|3
1648546500000|2022-03-29 09:35:00|2648.7|2644.7|2648.5|2644.5|2648.7|2644.7|2648.5|2644.5|2
1648546510000|2022-03-29 09:35:10|2648.7|2644.7|2647.8|2643.8|2648.7|2644.7|2647.8|2643.8|0
1648546520000|2022-03-29 09:35:20|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|1
1648546550000|2022-03-29 09:35:50|2647.5|2643.5|2647.7|2643.7|2647.7|2643.7|2647.2|2643.2|1
1648546580000|2022-03-29 09:36:20|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|0
1648546600000|2022-03-29 09:36:40|||||||||1
1648546610000|2022-03-29 09:36:50|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2
1648546620000|2022-03-29 09:37:00|2647.8|2643.8|2647.7|2643.7|2647.8|2643.8|2647.7|2643.7|2
1648546640000|2022-03-29 09:37:20|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|0
1648546650000|2022-03-29 09:37:30|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|1
1648546670000|2022-03-29 09:37:50|2647.5|2643.5|2647.2|2643.2|2647.5|2643.5|2647.2|2643.2|1
1648546680000|2022-03-29 09:38:00|2646.8|2642.8|2647.8|2643.8|2647.8|2643.8|2646.8|2642.8|6
1648546730000|2022-03-29 09:38:50|2647.1|2643.1|2646.8|2642.8|2647.1|2643.1|2646.8|2642.8|2
1648546740000|2022-03-29 09:39:00|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2
1648546750000|2022-03-29 09:39:10|2646.2|2642.2|2645.8|2641.8|2646.2|2642.2|2645.8|2641.8|0
1648546760000|2022-03-29 09:39:20|2644.8|2640.8|2644.3|2640.3|2644.8|2640.8|2644.3|2640.3|4
1648546790000|2022-03-29 09:39:50|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|1
1648546800000|2022-03-29 09:40:00|2645.5|2641.5|2646.3|2642.3|2646.3|2642.3|2645.5|2641.5|1
1648546820000|2022-03-29 09:40:20|||||||||1
1648546830000|2022-03-29 09:40:30|2645.8|2641.8|2646|2642|2646|2642|2645.8|2641.8|0
1648546840000|2022-03-29 09:40:40|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|0
1648546850000|2022-03-29 09:40:50|2645.3|2641.3|2645.8|2641.8|2645.8|2641.8|2645.3|2641.3|1
1648546860000|2022-03-29 09:41:00|||||||||1
1648546890000|2022-03-29 09:41:30|2646.2|2642.2|2646.3|2642.3|2646.3|2642.3|2646.2|2642.2|1
1648546900000|2022-03-29 09:41:40|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2643.8|2639.8|5
1648546940000|2022-03-29 09:42:20|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|0
1648546960000|2022-03-29 09:42:40|||||||||1
1648547000000|2022-03-29 09:43:20|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|2643.8|2639.8|3
1648547030000|2022-03-29 09:43:50|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|0
1648547040000|2022-03-29 09:44:00|2644.3|2640.3|2645.3|2641.3|2645.3|2641.3|2644.3|2640.3|7
1648547050000|2022-03-29 09:44:10|2646.3|2642.3|2645.8|2641.8|2646.3|2642.3|2645.8|2641.8|1
1648547060000|2022-03-29 09:44:20|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|0
1648547070000|2022-03-29 09:44:30|||||||||1
1648547100000|2022-03-29 09:45:00|2646.8|2642.8|2647.3|2643.3|2647.3|2643.3|2646.8|2642.8|1
1648547160000|2022-03-29 09:46:00|2647.8|2643.8|2648.8|2644.8|2648.8|2644.8|2647.8|2643.8|1
1648547170000|2022-03-29 09:46:10|2649.2|2645.2|2650.2|2646.2|2650.2|2646.2|2649.2|2645.2|3
1648547180000|2022-03-29 09:46:20|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|4
1648547250000|2022-03-29 09:47:30|2650.5|2646.5|2650.3|2646.3|2650.8|2646.8|2650.3|2646.3|3
1648547270000|2022-03-29 09:47:50|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|1
1648547280000|2022-03-29 09:48:00|2650|2646|2650.3|2646.3|2650.8|2646.8|2650|2646|1
1648547400000|2022-03-29 09:50:00|||||||||1
1648547440000|2022-03-29 09:50:40|||||||||1
1648547460000|2022-03-29 09:51:00|2650.5|2646.5|2651.3|2647.3|2651.3|2647.3|2650.5|2646.5|6
1648547520000|2022-03-29 09:52:00|2651.7|2647.7|2653.3|2649.3|2653.3|2649.3|2651.7|2647.7|32
1648547540000|2022-03-29 09:52:20|2654.2|2650.2|2653.7|2649.7|2654.2|2650.2|2653.7|2649.7|0
1648547570000|2022-03-29 09:52:50|2653.3|2649.3|2654.2|2650.2|2654.2|2650.2|2653.3|2649.3|3
1648547580000|2022-03-29 09:53:00|||||||||1
1648547630000|2022-03-29 09:53:50|2654.9|2650.9|2655.2|2651.2|2655.2|2651.2|2654.9|2650.9|4
1648547640000|2022-03-29 09:54:00|2654.5|2650.5|2654.2|2650.2|2654.5|2650.5|2654.2|2650.2|2
1648547700000|2022-03-29 09:55:00|||||||||1
1648547710000|2022-03-29 09:55:10|2653.5|2649.5|2652.7|2648.7|2653.5|2649.5|2652.7|2648.7|5
1648547730000|2022-03-29 09:55:30|2653|2649|2653.5|2649.5|2653.5|2649.5|2653|2649|0
1648547740000|2022-03-29 09:55:40|2653.4|2649.4|2653.4|2649.4|2653.4|2649.4|2653.4|2649.4|6
1648547760000|2022-03-29 09:56:00|2653.9|2649.9|2653.4|2649.4|2653.9|2649.9|2653.4|2649.4|6
1648547770000|2022-03-29 09:56:10|2651|2647|2650.2|2646.2|2651|2647|2649.5|2645.5|54
1648547810000|2022-03-29 09:56:50|2651.2|2647.2|2651.7|2647.7|2651.7|2647.7|2651.2|2647.2|4
1648547820000|2022-03-29 09:57:00|2652|2648|2652.7|2648.7|2652.7|2648.7|2652|2648|1
1648547850000|2022-03-29 09:57:30|2653|2649|2653|2649|2653|2649|2653|2649|0
1648547860000|2022-03-29 09:57:40|2652.9|2648.9|2652.5|2648.5|2652.9|2648.9|2652.5|2648.5|1
1648547870000|2022-03-29 09:57:50|2653.4|2649.4|2654|2650|2654|2650|2653.4|2649.4|2
1648547920000|2022-03-29 09:58:40|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|0
1648547930000|2022-03-29 09:58:50|2653.5|2649.5|2653.7|2649.7|2653.7|2649.7|2653.5|2649.5|1
1648547940000|2022-03-29 09:59:00|2653.5|2649.5|2653.2|2649.2|2653.5|2649.5|2653.2|2649.2|0
1648547950000|2022-03-29 09:59:10|||||||||1
1648547990000|2022-03-29 09:59:50|2652.8|2648.8|2652.5|2648.5|2652.8|2648.8|2652.5|2648.5|7
1648548000000|2022-03-29 10:00:00|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|0
1648548010000|2022-03-29 10:00:10|2651.1|2647.1|2650.7|2646.7|2651.1|2647.1|2650.7|2646.7|7
1648548020000|2022-03-29 10:00:20|2650.3|2646.3|2650.8|2646.8|2650.8|2646.8|2650.3|2646.3|1
1648548060000|2022-03-29 10:01:00|||||||||1
1648548100000|2022-03-29 10:01:40|2649.8|2645.8|2650.2|2646.2|2650.2|2646.2|2649.2|2645.2|13
1648548110000|2022-03-29 10:01:50|2649.8|2645.8|2649.3|2645.3|2650.2|2646.2|2649.3|2645.3|3
1648548120000|2022-03-29 10:02:00|2650|2646|2650.3|2646.3|2650.3|2646.3|2650|2646|4
1648548140000|2022-03-29 10:02:20|2650.2|2646.2|2650.2|2646.2|2650.2|2646.2|2650.2|2646.2|2
1648548150000|2022-03-29 10:02:30|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|0
1648548160000|2022-03-29 10:02:40|2650.2|2646.2|2650.3|2646.3|2650.3|2646.3|2650.2|2646.2|1
1648548180000|2022-03-29 10:03:00|2650.2|2646.2|2650.3|2646.3|2650.3|2646.3|2650.2|2646.2|0
1648548190000|2022-03-29 10:03:10|||||||||1
1648548210000|2022-03-29 10:03:30|2650.7|2646.7|2650.8|2646.8|2650.8|2646.8|2650.7|2646.7|16
1648548240000|2022-03-29 10:04:00|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2649.8|2645.8|2
1648548250000|2022-03-29 10:04:10|2650.2|2646.2|2650.3|2646.3|2650.3|2646.3|2650.2|2646.2|0
1648548260000|2022-03-29 10:04:20|||||||||7
1648548270000|2022-03-29 10:04:30|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|0
1648548320000|2022-03-29 10:05:20|||||||||1
1648548330000|2022-03-29 10:05:30|||||||||4
1648548360000|2022-03-29 10:06:00|||||||||4
1648548370000|2022-03-29 10:06:10|||||||||1
1648548440000|2022-03-29 10:07:20|||||||||1
1648548460000|2022-03-29 10:07:40|||||||||2
1648548470000|2022-03-29 10:07:50|||||||||1
1648548480000|2022-03-29 10:08:00|||||||||1
1648548560000|2022-03-29 10:09:20|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2
1648548600000|2022-03-29 10:10:00|2649.2|2645.2|2650.2|2646.2|2650.3|2646.3|2649.2|2645.2|6
1648548620000|2022-03-29 10:10:20|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|0
1648548660000|2022-03-29 10:11:00|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|4
1648548670000|2022-03-29 10:11:10|2650|2646|2650.3|2646.3|2650.3|2646.3|2650|2646|0
1648548760000|2022-03-29 10:12:40|2650.2|2646.2|2650.3|2646.3|2650.3|2646.3|2650.2|2646.2|0
1648548780000|2022-03-29 10:13:00|2650.2|2646.2|2650.3|2646.3|2650.3|2646.3|2650.2|2646.2|1
1648548920000|2022-03-29 10:15:20|2650.2|2646.2|2650.2|2646.2|2650.2|2646.2|2650.2|2646.2|2
1648548930000|2022-03-29 10:15:30|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|0
1648548960000|2022-03-29 10:16:00|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|1
1648549020000|2022-03-29 10:17:00|2650.5|2646.5|2650.8|2646.8|2650.8|2646.8|2650.5|2646.5|14
1648549050000|2022-03-29 10:17:30|||||||||1
1648549070000|2022-03-29 10:17:50|2653.2|2649.2|2653.7|2649.7|2653.7|2649.7|2653.2|2649.2|5
1648549080000|2022-03-29 10:18:00|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|1
1648549110000|2022-03-29 10:18:30|||||||||1
1648549120000|2022-03-29 10:18:40|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|0
1648549130000|2022-03-29 10:18:50|2653|2649|2653.8|2649.8|2654.2|2650.2|2653|2649|24
1648549140000|2022-03-29 10:19:00|2652.7|2648.7|2652.3|2648.3|2652.7|2648.7|2652.2|2648.2|8
1648549150000|2022-03-29 10:19:10|2652.8|2648.8|2651.8|2647.8|2652.8|2648.8|2651.8|2647.8|1
1648549160000|2022-03-29 10:19:20|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|0
1648549170000|2022-03-29 10:19:30|2652.2|2648.2|2651.8|2647.8|2652.2|2648.2|2651.8|2647.8|0
1648549180000|2022-03-29 10:19:40|2652.1|2648.1|2653.7|2649.7|2653.7|2649.7|2652.1|2648.1|6
1648549190000|2022-03-29 10:19:50|2653.2|2649.2|2652.5|2648.5|2653.2|2649.2|2652.5|2648.5|45
1648549200000|2022-03-29 10:20:00|2652.2|2648.2|2652.9|2648.9|2652.9|2648.9|2651.5|2647.5|3
1648549210000|2022-03-29 10:20:10|2652.5|2648.5|2651.9|2647.9|2652.5|2648.5|2651.9|2647.9|1
1648549250000|2022-03-29 10:20:50|2652.9|2648.9|2653|2649|2653|2649|2652.9|2648.9|3
1648549300000|2022-03-29 10:21:40|2653.4|2649.4|2653|2649|2653.4|2649.4|2653|2649|2
1648549310000|2022-03-29 10:21:50|||||||||2
1648549370000|2022-03-29 10:22:50|2653.4|2649.4|2653.4|2649.4|2653.4|2649.4|2653.4|2649.4|1
1648549380000|2022-03-29 10:23:00|2653|2649|2653|2649|2653|2649|2653|2649|1
1648549390000|2022-03-29 10:23:10|2652.7|2648.7|2653|2649|2653|2649|2652.7|2648.7|3
1648549400000|2022-03-29 10:23:20|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|0
1648549410000|2022-03-29 10:23:30|2653|2649|2653|2649|2653|2649|2653|2649|2
1648549430000|2022-03-29 10:23:50|||||||||1
1648549440000|2022-03-29 10:24:00|||||||||4
1648549470000|2022-03-29 10:24:30|2652.7|2648.7|2652.9|2648.9|2652.9|2648.9|2652.7|2648.7|6
1648549480000|2022-03-29 10:24:40|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|0
1648549510000|2022-03-29 10:25:10|2650.7|2646.7|2650.5|2646.5|2650.7|2646.7|2650.5|2646.5|12
1648549520000|2022-03-29 10:25:20|2650.7|2646.7|2647.8|2643.8|2650.7|2646.7|2647.8|2643.8|31
1648549530000|2022-03-29 10:25:30|2648.2|2644.2|2648.7|2644.7|2648.7|2644.7|2648.2|2644.2|1
1648549540000|2022-03-29 10:25:40|2648.5|2644.5|2648.2|2644.2|2648.5|2644.5|2648.2|2644.2|0
1648549550000|2022-03-29 10:25:50|2649|2645|2649|2645|2649|2645|2649|2645|1
1648549560000|2022-03-29 10:26:00|2649.7|2645.7|2649.8|2645.8|2649.8|2645.8|2649.7|2645.7|6
1648549570000|2022-03-29 10:26:10|2650.2|2646.2|2650.2|2646.2|2650.2|2646.2|2650.2|2646.2|0
1648549580000|2022-03-29 10:26:20|2650|2646|2649.3|2645.3|2650|2646|2649.3|2645.3|5
1648549590000|2022-03-29 10:26:30|2649|2645|2647.8|2643.8|2649|2645|2647.8|2643.8|1
1648549600000|2022-03-29 10:26:40|2648.2|2644.2|2647.7|2643.7|2648.2|2644.2|2647.7|2643.7|1
1648549630000|2022-03-29 10:27:10|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2
1648549650000|2022-03-29 10:27:30|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|0
1648549660000|2022-03-29 10:27:40|2649.3|2645.3|2648.7|2644.7|2649.3|2645.3|2648.7|2644.7|0
1648549680000|2022-03-29 10:28:00|2649|2645|2649.2|2645.2|2649.2|2645.2|2649|2645|0
1648549700000|2022-03-29 10:28:20|2649|2645|2649|2645|2649|2645|2649|2645|1
1648549710000|2022-03-29 10:28:30|2649.2|2645.2|2649.2|2645.2|2649.3|2645.3|2649.2|2645.2|0
1648549720000|2022-03-29 10:28:40|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|0
1648549730000|2022-03-29 10:28:50|2649.5|2645.5|2649.2|2645.2|2649.5|2645.5|2649.2|2645.2|0
1648549750000|2022-03-29 10:29:10|2649.5|2645.5|2650.2|2646.2|2650.2|2646.2|2649.5|2645.5|1
1648549770000|2022-03-29 10:29:30|2649.8|2645.8|2649.2|2645.2|2649.8|2645.8|2649.2|2645.2|3
1648549800000|2022-03-29 10:30:00|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|1
1648549840000|2022-03-29 10:30:40|||||||||1
1648549960000|2022-03-29 10:32:40|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|0
1648549970000|2022-03-29 10:32:50|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|1
1648549980000|2022-03-29 10:33:00|2649.2|2645.2|2649.3|2645.3|2649.3|2645.3|2649.2|2645.2|1
1648550010000|2022-03-29 10:33:30|2649.8|2645.8|2648.5|2644.5|2649.8|2645.8|2648.5|2644.5|1
1648550060000|2022-03-29 10:34:20|2649|2645|2649|2645|2649|2645|2649|2645|2
1648550160000|2022-03-29 10:36:00|2649.2|2645.2|2648.5|2644.5|2649.2|2645.2|2648.5|2644.5|3
1648550170000|2022-03-29 10:36:10|2648.7|2644.7|2649.2|2645.2|2649.2|2645.2|2648.7|2644.7|0
1648550190000|2022-03-29 10:36:30|2648.5|2644.5|2648.5|2644.5|2648.5|2644.5|2648.5|2644.5|2
1648550210000|2022-03-29 10:36:50|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|0
1648550220000|2022-03-29 10:37:00|2648.5|2644.5|2649|2645|2649|2645|2648.5|2644.5|5
1648550280000|2022-03-29 10:38:00|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|0
1648550330000|2022-03-29 10:38:50|2648.8|2644.8|2648.5|2644.5|2648.8|2644.8|2648.5|2644.5|2
1648550380000|2022-03-29 10:39:40|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|0
1648550400000|2022-03-29 10:40:00|2648.5|2644.5|2647.4|2643.4|2648.5|2644.5|2647.4|2643.4|3
1648550410000|2022-03-29 10:40:10|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|0
1648550430000|2022-03-29 10:40:30|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|0
1648550440000|2022-03-29 10:40:40|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|1
1648550450000|2022-03-29 10:40:50|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|3
1648550460000|2022-03-29 10:41:00|2646.9|2642.9|2646.2|2642.2|2646.9|2642.9|2646.2|2642.2|1
1648550470000|2022-03-29 10:41:10|2646.7|2642.7|2645.9|2641.9|2646.7|2642.7|2645.9|2641.9|2
1648550480000|2022-03-29 10:41:20|2646.2|2642.2|2646.9|2642.9|2646.9|2642.9|2646.2|2642.2|0
1648550520000|2022-03-29 10:42:00|2646.5|2642.5|2646.9|2642.9|2646.9|2642.9|2646.4|2642.4|6
1648550530000|2022-03-29 10:42:10|2646.7|2642.7|2646.7|2642.7|2646.9|2642.9|2646.4|2642.4|0
1648550550000|2022-03-29 10:42:30|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|0
1648550560000|2022-03-29 10:42:40|2646.9|2642.9|2646.4|2642.4|2646.9|2642.9|2646.4|2642.4|0
1648550570000|2022-03-29 10:42:50|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|0
1648550580000|2022-03-29 10:43:00|2646.9|2642.9|2647|2643|2647|2643|2646.9|2642.9|2
1648550600000|2022-03-29 10:43:20|2646.9|2642.9|2647|2643|2647|2643|2646.9|2642.9|1
1648550610000|2022-03-29 10:43:30|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|0
1648550620000|2022-03-29 10:43:40|2645.9|2641.9|2646|2642|2646|2642|2645.9|2641.9|2
1648550630000|2022-03-29 10:43:50|2645.9|2641.9|2645.5|2641.5|2645.9|2641.9|2645.5|2641.5|1
1648550640000|2022-03-29 10:44:00|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|0
1648550650000|2022-03-29 10:44:10|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|0
1648550670000|2022-03-29 10:44:30|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|1
1648550690000|2022-03-29 10:44:50|2645.2|2641.2|2644.5|2640.5|2645.2|2641.2|2643.9|2639.9|3
1648550700000|2022-03-29 10:45:00|2645|2641|2644.4|2640.4|2645.2|2641.2|2644.4|2640.4|0
1648550710000|2022-03-29 10:45:10|2644.7|2640.7|2645.4|2641.4|2645.4|2641.4|2644.7|2640.7|1
1648550760000|2022-03-29 10:46:00|2645.7|2641.7|2645.9|2641.9|2645.9|2641.9|2645.7|2641.7|0
1648550820000|2022-03-29 10:47:00|2644.9|2640.9|2644.7|2640.7|2644.9|2640.9|2644.7|2640.7|4
1648550830000|2022-03-29 10:47:10|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|0
1648550860000|2022-03-29 10:47:40|||||||||1
1648550870000|2022-03-29 10:47:50|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|2
1648550880000|2022-03-29 10:48:00|2646|2642|2646|2642|2646|2642|2646|2642|2
1648550910000|2022-03-29 10:48:30|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|0
1648550930000|2022-03-29 10:48:50|2647|2643|2647|2643|2647|2643|2647|2643|3
1648550960000|2022-03-29 10:49:20|2646.9|2642.9|2646.4|2642.4|2646.9|2642.9|2646.4|2642.4|2
1648550970000|2022-03-29 10:49:30|2646|2642|2646|2642|2646|2642|2646|2642|0
1648550990000|2022-03-29 10:49:50|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|0
1648551070000|2022-03-29 10:51:10|2645|2641|2645|2641|2645|2641|2645|2641|0
1648551100000|2022-03-29 10:51:40|2644.9|2640.9|2644.5|2640.5|2644.9|2640.9|2644.5|2640.5|0
1648551110000|2022-03-29 10:51:50|2644.2|2640.2|2644|2640|2644.2|2640.2|2643.9|2639.9|1
1648551220000|2022-03-29 10:53:40|||||||||2
1648551240000|2022-03-29 10:54:00|2643.7|2639.7|2642.7|2638.7|2643.7|2639.7|2641|2637|17
1648551250000|2022-03-29 10:54:10|2642|2638|2642|2638|2642|2638|2642|2638|0
1648551260000|2022-03-29 10:54:20|2643|2639|2643|2639|2643|2639|2643|2639|4
1648551320000|2022-03-29 10:55:20|2644|2640|2644|2640|2644|2640|2644|2640|2
1648551340000|2022-03-29 10:55:40|||||||||1
1648551360000|2022-03-29 10:56:00|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|2643.5|2639.5|7
1648551390000|2022-03-29 10:56:30|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|3
1648551400000|2022-03-29 10:56:40|2641.5|2637.5|2641.5|2637.5|2642|2638|2641.5|2637.5|0
1648551440000|2022-03-29 10:57:20|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|5
1648551480000|2022-03-29 10:58:00|2640.2|2636.2|2640.3|2636.3|2640.3|2636.3|2640.2|2636.2|1
1648551550000|2022-03-29 10:59:10|2640.7|2636.7|2639.2|2635.2|2640.7|2636.7|2639.2|2635.2|12
1648551560000|2022-03-29 10:59:20|2640|2636|2640|2636|2640|2636|2640|2636|1
1648551620000|2022-03-29 11:00:20|2640.2|2636.2|2640.7|2636.7|2640.7|2636.7|2640.2|2636.2|1
1648551640000|2022-03-29 11:00:40|2640.5|2636.5|2639.3|2635.3|2640.5|2636.5|2639.3|2635.3|5
1648551660000|2022-03-29 11:01:00|2639.7|2635.7|2640|2636|2640.2|2636.2|2639.7|2635.7|1
1648551690000|2022-03-29 11:01:30|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|0
1648551700000|2022-03-29 11:01:40|2639.3|2635.3|2639.5|2635.5|2639.5|2635.5|2639.2|2635.2|0
1648551730000|2022-03-29 11:02:10|2639|2635|2639|2635|2639|2635|2639|2635|1
1648551760000|2022-03-29 11:02:40|2637.7|2633.7|2639|2635|2639|2635|2637.7|2633.7|12
1648551780000|2022-03-29 11:03:00|2639.3|2635.3|2640|2636|2640|2636|2639.3|2635.3|1
1648551790000|2022-03-29 11:03:10|2641|2637|2641|2637|2641|2637|2641|2637|1
1648551800000|2022-03-29 11:03:20|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|0
1648551810000|2022-03-29 11:03:30|2642|2638|2642|2638|2642|2638|2642|2638|2
1648551830000|2022-03-29 11:03:50|2642.2|2638.2|2643.5|2639.5|2643.5|2639.5|2642.2|2638.2|1
1648551840000|2022-03-29 11:04:00|2643.2|2639.2|2642|2638|2643.2|2639.2|2641|2637|11
1648551860000|2022-03-29 11:04:20|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|2642.3|2638.3|0
1648551870000|2022-03-29 11:04:30|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1648551900000|2022-03-29 11:05:00|2642.8|2638.8|2643.7|2639.7|2643.7|2639.7|2642.8|2638.8|1
1648551910000|2022-03-29 11:05:10|2644|2640|2644|2640|2644|2640|2644|2640|0
1648551920000|2022-03-29 11:05:20|2644.5|2640.5|2645.2|2641.2|2645.2|2641.2|2644.5|2640.5|1
1648551930000|2022-03-29 11:05:30|2645.5|2641.5|2646|2642|2646|2642|2645.5|2641.5|1
1648551990000|2022-03-29 11:06:30|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|10
1648552000000|2022-03-29 11:06:40|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|0
1648552050000|2022-03-29 11:07:30|2646.9|2642.9|2647.2|2643.2|2647.2|2643.2|2646.9|2642.9|1
1648552080000|2022-03-29 11:08:00|2647.5|2643.5|2646|2642|2647.5|2643.5|2646|2642|14
1648552200000|2022-03-29 11:10:00|2647|2643|2647|2643|2647|2643|2647|2643|0
1648552250000|2022-03-29 11:10:50|2647.2|2643.2|2648|2644|2648|2644|2647.2|2643.2|2
1648552260000|2022-03-29 11:11:00|2648.2|2644.2|2648|2644|2648.2|2644.2|2647.9|2643.9|2
1648552290000|2022-03-29 11:11:30|2647.9|2643.9|2648|2644|2648|2644|2647.9|2643.9|1
1648552360000|2022-03-29 11:12:40|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|0
1648552370000|2022-03-29 11:12:50|2648|2644|2647.1|2643.1|2648|2644|2647.1|2643.1|4
1648552380000|2022-03-29 11:13:00|2646|2642|2645.9|2641.9|2646|2642|2645.9|2641.9|0
1648552390000|2022-03-29 11:13:10|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|5
1648552410000|2022-03-29 11:13:30|2646|2642|2646|2642|2646|2642|2646|2642|0
1648552430000|2022-03-29 11:13:50|2645.3|2641.3|2644|2640|2645.3|2641.3|2644|2640|4
1648552440000|2022-03-29 11:14:00|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2
1648552450000|2022-03-29 11:14:10|2641.9|2637.9|2642|2638|2642|2638|2641.9|2637.9|4
1648552460000|2022-03-29 11:14:20|2642.2|2638.2|2643.4|2639.4|2643.4|2639.4|2642.2|2638.2|0
1648552500000|2022-03-29 11:15:00|2642.9|2638.9|2642|2638|2642.9|2638.9|2642|2638|1
1648552550000|2022-03-29 11:15:50|2641.3|2637.3|2641|2637|2641.3|2637.3|2641|2637|1
1648552560000|2022-03-29 11:16:00|2641.2|2637.2|2643|2639|2643|2639|2641.2|2637.2|2
1648552610000|2022-03-29 11:16:50|2642|2638|2642|2638|2642|2638|2641.9|2637.9|4
1648552620000|2022-03-29 11:17:00|2642.4|2638.4|2642.9|2638.9|2642.9|2638.9|2642.4|2638.4|0
1648552650000|2022-03-29 11:17:30|2643.6|2639.6|2643.4|2639.4|2643.9|2639.9|2643.4|2639.4|2
1648552680000|2022-03-29 11:18:00|2643.9|2639.9|2644|2640|2644|2640|2643.9|2639.9|1
1648552700000|2022-03-29 11:18:20|2644.2|2640.2|2644.7|2640.7|2644.7|2640.7|2644.2|2640.2|0
1648552710000|2022-03-29 11:18:30|2644.4|2640.4|2643.9|2639.9|2644.4|2640.4|2643.9|2639.9|0
1648552770000|2022-03-29 11:19:30|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2
1648552850000|2022-03-29 11:20:50|||||||||1
1648552900000|2022-03-29 11:21:40|2644|2640|2644|2640|2644|2640|2644|2640|1
1648552930000|2022-03-29 11:22:10|2643.9|2639.9|2642.6|2638.6|2643.9|2639.9|2642.6|2638.6|8
1648552950000|2022-03-29 11:22:30|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|2641.9|2637.9|0
1648552990000|2022-03-29 11:23:10|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2
1648553000000|2022-03-29 11:23:20|2643.6|2639.6|2643.4|2639.4|2643.9|2639.9|2643.4|2639.4|6
1648553020000|2022-03-29 11:23:40|2643.2|2639.2|2642.6|2638.6|2643.2|2639.2|2642.6|2638.6|0
1648553030000|2022-03-29 11:23:50|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|1
1648553100000|2022-03-29 11:25:00|2642.6|2638.6|2640.1|2636.1|2642.6|2638.6|2640.1|2636.1|10
1648553130000|2022-03-29 11:25:30|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|0
1648553160000|2022-03-29 11:26:00|2640.6|2636.6|2640.9|2636.9|2640.9|2636.9|2640.6|2636.6|1
1648553170000|2022-03-29 11:26:10|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|0
1648553200000|2022-03-29 11:26:40|2641.9|2637.9|2643.7|2639.7|2643.7|2639.7|2640.9|2636.9|29
1648553210000|2022-03-29 11:26:50|2644.6|2640.6|2643.1|2639.1|2644.9|2640.9|2643.1|2639.1|8
1648553280000|2022-03-29 11:28:00|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|6
1648553290000|2022-03-29 11:28:10|||||||||1
1648553300000|2022-03-29 11:28:20|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2
1648553310000|2022-03-29 11:28:30|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|0
1648553340000|2022-03-29 11:29:00|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|0
1648553350000|2022-03-29 11:29:10|2640.9|2636.9|2640.6|2636.6|2640.9|2636.9|2640.6|2636.6|0
1648553400000|2022-03-29 11:30:00|2641.1|2637.1|2641.6|2637.6|2641.6|2637.6|2641.1|2637.1|0
1648553410000|2022-03-29 11:30:10|2640.9|2636.9|2640.6|2636.6|2640.9|2636.9|2640.6|2636.6|1
1648553420000|2022-03-29 11:30:20|2640.4|2636.4|2640.1|2636.1|2640.4|2636.4|2640.1|2636.1|0
1648553430000|2022-03-29 11:30:30|2639.6|2635.6|2641.1|2637.1|2641.1|2637.1|2639.6|2635.6|0
1648553440000|2022-03-29 11:30:40|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|0
1648553460000|2022-03-29 11:31:00|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|1
1648553480000|2022-03-29 11:31:20|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|5
1648553640000|2022-03-29 11:34:00|||||||||1
1648553650000|2022-03-29 11:34:10|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|0
1648553670000|2022-03-29 11:34:30|2640.6|2636.6|2642.9|2638.9|2642.9|2638.9|2640.6|2636.6|7
1648553680000|2022-03-29 11:34:40|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|2643.1|2639.1|4
1648553690000|2022-03-29 11:34:50|2641.7|2637.7|2640.9|2636.9|2641.7|2637.7|2640.9|2636.9|5
1648553700000|2022-03-29 11:35:00|2641.1|2637.1|2640.1|2636.1|2641.1|2637.1|2640.1|2636.1|2
1648553710000|2022-03-29 11:35:10|2640.7|2636.7|2641.1|2637.1|2641.1|2637.1|2640.7|2636.7|0
1648553820000|2022-03-29 11:37:00|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2
1648553840000|2022-03-29 11:37:20|2639.9|2635.9|2640.1|2636.1|2640.1|2636.1|2639.9|2635.9|0
1648553860000|2022-03-29 11:37:40|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|0
1648553880000|2022-03-29 11:38:00|2640.1|2636.1|2639.6|2635.6|2640.1|2636.1|2639.6|2635.6|1
1648553900000|2022-03-29 11:38:20|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|1
1648553910000|2022-03-29 11:38:30|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|0
1648553990000|2022-03-29 11:39:50|||||||||1
1648554010000|2022-03-29 11:40:10|2641.4|2637.4|2642.1|2638.1|2642.1|2638.1|2641.4|2637.4|2
1648554020000|2022-03-29 11:40:20|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|0
1648554030000|2022-03-29 11:40:30|2642.7|2638.7|2643.1|2639.1|2643.1|2639.1|2642.7|2638.7|0
1648554040000|2022-03-29 11:40:40|2642.4|2638.4|2641.1|2637.1|2642.4|2638.4|2641.1|2637.1|2
1648554070000|2022-03-29 11:41:10|2640.9|2636.9|2640.1|2636.1|2640.9|2636.9|2640.1|2636.1|1
1648554080000|2022-03-29 11:41:20|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|0
1648554090000|2022-03-29 11:41:30|2641.1|2637.1|2641.6|2637.6|2641.6|2637.6|2641.1|2637.1|0
1648554100000|2022-03-29 11:41:40|2641.9|2637.9|2641.1|2637.1|2641.9|2637.9|2641.1|2637.1|0
1648554110000|2022-03-29 11:41:50|2641.6|2637.6|2641.4|2637.4|2641.6|2637.6|2641.4|2637.4|0
1648554120000|2022-03-29 11:42:00|2641.8|2637.8|2641.9|2637.9|2641.9|2637.9|2641.1|2637.1|0
1648554130000|2022-03-29 11:42:10|2641.6|2637.6|2642.1|2638.1|2642.1|2638.1|2641.4|2637.4|1
1648554140000|2022-03-29 11:42:20|2641.9|2637.9|2641.1|2637.1|2642.1|2638.1|2641.1|2637.1|0
1648554150000|2022-03-29 11:42:30|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|2640.9|2636.9|0
1648554160000|2022-03-29 11:42:40|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|0
1648554190000|2022-03-29 11:43:10|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|0
1648554200000|2022-03-29 11:43:20|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|0
1648554230000|2022-03-29 11:43:50|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|0
1648554240000|2022-03-29 11:44:00|2642.4|2638.4|2642.7|2638.7|2642.7|2638.7|2642.1|2638.1|1
1648554250000|2022-03-29 11:44:10|2642.8|2638.8|2642.4|2638.4|2642.8|2638.8|2642.4|2638.4|0
1648554270000|2022-03-29 11:44:30|2642.8|2638.8|2641.9|2637.9|2642.8|2638.8|2641.9|2637.9|0
1648554280000|2022-03-29 11:44:40|2642.1|2638.1|2642.2|2638.2|2642.2|2638.2|2642.1|2638.1|1
1648554290000|2022-03-29 11:44:50|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|0
1648554300000|2022-03-29 11:45:00|2642.7|2638.7|2643.1|2639.1|2643.1|2639.1|2642.7|2638.7|2
1648554310000|2022-03-29 11:45:10|||||||||1
1648554320000|2022-03-29 11:45:20|2643.4|2639.4|2644.1|2640.1|2644.1|2640.1|2643.4|2639.4|0
1648554340000|2022-03-29 11:45:40|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|2643.9|2639.9|0
1648554350000|2022-03-29 11:45:50|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|2644.1|2640.1|0
1648554360000|2022-03-29 11:46:00|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|0
1648554370000|2022-03-29 11:46:10|2644.9|2640.9|2645.1|2641.1|2645.1|2641.1|2644.9|2640.9|13
1648554380000|2022-03-29 11:46:20|2645.4|2641.4|2646.6|2642.6|2646.6|2642.6|2645.4|2641.4|13
1648554400000|2022-03-29 11:46:40|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|11
1648554420000|2022-03-29 11:47:00|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|0
1648554430000|2022-03-29 11:47:10|2646.9|2642.9|2648.1|2644.1|2648.1|2644.1|2646.9|2642.9|1
1648554440000|2022-03-29 11:47:20|2647.9|2643.9|2648.9|2644.9|2648.9|2644.9|2647.9|2643.9|1
1648554450000|2022-03-29 11:47:30|2648.6|2644.6|2648.4|2644.4|2648.9|2644.9|2648.4|2644.4|1
1648554460000|2022-03-29 11:47:40|2648.6|2644.6|2648.1|2644.1|2648.9|2644.9|2648.1|2644.1|2
1648554480000|2022-03-29 11:48:00|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|0
1648554490000|2022-03-29 11:48:10|2648.6|2644.6|2649.1|2645.1|2649.1|2645.1|2648.6|2644.6|1
1648554500000|2022-03-29 11:48:20|2648.9|2644.9|2648.1|2644.1|2648.9|2644.9|2648.1|2644.1|2
1648554510000|2022-03-29 11:48:30|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|0
1648554520000|2022-03-29 11:48:40|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|0
1648554540000|2022-03-29 11:49:00|2647.9|2643.9|2647.4|2643.4|2647.9|2643.9|2647.4|2643.4|1
1648554550000|2022-03-29 11:49:10|2647.9|2643.9|2648.8|2644.8|2648.8|2644.8|2647.9|2643.9|1
1648554560000|2022-03-29 11:49:20|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2647.9|2643.9|1
1648554570000|2022-03-29 11:49:30|2648.2|2644.2|2648.1|2644.1|2648.6|2644.6|2648.1|2644.1|1
1648554580000|2022-03-29 11:49:40|2648.6|2644.6|2648.1|2644.1|2648.9|2644.9|2648.1|2644.1|1
1648554590000|2022-03-29 11:49:50|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|0
1648554600000|2022-03-29 11:50:00|2648.1|2644.1|2647.9|2643.9|2648.1|2644.1|2647.9|2643.9|1
1648554610000|2022-03-29 11:50:10|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|0
1648554620000|2022-03-29 11:50:20|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|0
1648554630000|2022-03-29 11:50:30|2647.6|2643.6|2647.3|2643.3|2647.6|2643.6|2647.3|2643.3|2
1648554640000|2022-03-29 11:50:40|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|0
1648554650000|2022-03-29 11:50:50|2647.1|2643.1|2647.9|2643.9|2647.9|2643.9|2647.1|2643.1|0
1648554660000|2022-03-29 11:51:00|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|9
1648554670000|2022-03-29 11:51:10|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|0
1648554680000|2022-03-29 11:51:20|2648.1|2644.1|2648.1|2644.1|2648.1|2644.1|2647.9|2643.9|3
1648554690000|2022-03-29 11:51:30|2648.4|2644.4|2649.1|2645.1|2649.2|2645.2|2648.4|2644.4|21
1648554720000|2022-03-29 11:52:00|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|1
1648554750000|2022-03-29 11:52:30|2649.1|2645.1|2649.9|2645.9|2649.9|2645.9|2648.9|2644.9|3
1648554760000|2022-03-29 11:52:40|2649.8|2645.8|2649.1|2645.1|2649.8|2645.8|2649.1|2645.1|0
1648554770000|2022-03-29 11:52:50|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|0
1648554780000|2022-03-29 11:53:00|2650.1|2646.1|2649.9|2645.9|2650.1|2646.1|2649.9|2645.9|1
1648554790000|2022-03-29 11:53:10|2649.6|2645.6|2649.9|2645.9|2649.9|2645.9|2649.6|2645.6|1
1648554820000|2022-03-29 11:53:40|2650.6|2646.6|2650.9|2646.9|2650.9|2646.9|2650.6|2646.6|1
1648554830000|2022-03-29 11:53:50|2650.6|2646.6|2651.8|2647.8|2651.9|2647.9|2650.6|2646.6|3
1648554840000|2022-03-29 11:54:00|2651.1|2647.1|2652.1|2648.1|2652.1|2648.1|2651.1|2647.1|0
1648554860000|2022-03-29 11:54:20|2649.6|2645.6|2649.9|2645.9|2649.9|2645.9|2649.6|2645.6|23
1648554870000|2022-03-29 11:54:30|2650|2646|2650.4|2646.4|2651.4|2647.4|2650|2646|55
1648554880000|2022-03-29 11:54:40|2650.5|2646.5|2650.4|2646.4|2650.5|2646.5|2650.4|2646.4|1
1648554890000|2022-03-29 11:54:50|2650.9|2646.9|2651.4|2647.4|2651.4|2647.4|2650.9|2646.9|1
1648554910000|2022-03-29 11:55:10|2651.2|2647.2|2651.4|2647.4|2651.4|2647.4|2651.2|2647.2|1
1648554920000|2022-03-29 11:55:20|2651.5|2647.5|2652.9|2648.9|2652.9|2648.9|2651.5|2647.5|0
1648554930000|2022-03-29 11:55:30|2653.2|2649.2|2653.9|2649.9|2653.9|2649.9|2653.2|2649.2|9
1648554940000|2022-03-29 11:55:40|2654.2|2650.2|2655.2|2651.2|2655.2|2651.2|2654.2|2650.2|14
1648554950000|2022-03-29 11:55:50|||||||||1
1648554970000|2022-03-29 11:56:10|||||||||1
1648554980000|2022-03-29 11:56:20|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|1
1648555000000|2022-03-29 11:56:40|2654.2|2650.2|2654.7|2650.7|2654.7|2650.7|2654.2|2650.2|0
1648555010000|2022-03-29 11:56:50|2654.2|2650.2|2653.2|2649.2|2654.2|2650.2|2653.1|2649.1|6
1648555020000|2022-03-29 11:57:00|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|2652.6|2648.6|5
1648555030000|2022-03-29 11:57:10|||||||||15
1648555040000|2022-03-29 11:57:20|||||||||22
1648555140000|2022-03-29 11:59:00|2652.6|2648.6|2651.9|2647.9|2652.7|2648.7|2651.9|2647.9|12
1648555150000|2022-03-29 11:59:10|2650.9|2646.9|2651.4|2647.4|2651.4|2647.4|2650.9|2646.9|4
1648555160000|2022-03-29 11:59:20|2651.2|2647.2|2650.9|2646.9|2651.2|2647.2|2650.9|2646.9|0
1648555180000|2022-03-29 11:59:40|2650.2|2646.2|2650.4|2646.4|2650.4|2646.4|2650.2|2646.2|1
1648555190000|2022-03-29 11:59:50|2651.4|2647.4|2652.4|2648.4|2652.4|2648.4|2651.4|2647.4|6
1648555200000|2022-03-29 12:00:00|2651.6|2647.6|2650|2646|2651.6|2647.6|2649.7|2645.7|12
1648555210000|2022-03-29 12:00:10|2650.9|2646.9|2647.1|2643.1|2651.7|2647.7|2647.1|2643.1|111
1648555220000|2022-03-29 12:00:20|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|4
1648555230000|2022-03-29 12:00:30|2647.9|2643.9|2648.1|2644.1|2648.1|2644.1|2647.9|2643.9|1
1648555240000|2022-03-29 12:00:40|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2
1648555250000|2022-03-29 12:00:50|2648.9|2644.9|2650.6|2646.6|2650.6|2646.6|2648.9|2644.9|4
1648555260000|2022-03-29 12:01:00|2650.2|2646.2|2650.2|2646.2|2650.5|2646.5|2650.2|2646.2|3
1648555280000|2022-03-29 12:01:20|2650.9|2646.9|2651.2|2647.2|2651.4|2647.4|2650.9|2646.9|2
1648555290000|2022-03-29 12:01:30|||||||||2
1648555310000|2022-03-29 12:01:50|2649.4|2645.4|2649.9|2645.9|2649.9|2645.9|2649.4|2645.4|5
1648555320000|2022-03-29 12:02:00|2650.2|2646.2|2651.4|2647.4|2651.4|2647.4|2650.2|2646.2|14
1648555330000|2022-03-29 12:02:10|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|9
1648555340000|2022-03-29 12:02:20|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|3
1648555350000|2022-03-29 12:02:30|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|2649.2|2645.2|2
1648555360000|2022-03-29 12:02:40|2648.7|2644.7|2646.6|2642.6|2648.7|2644.7|2646.6|2642.6|12
1648555370000|2022-03-29 12:02:50|2646.2|2642.2|2646.6|2642.6|2646.6|2642.6|2646.2|2642.2|5
1648555380000|2022-03-29 12:03:00|2646.2|2642.2|2647.6|2643.6|2647.6|2643.6|2645.7|2641.7|11
1648555390000|2022-03-29 12:03:10|||||||||2
1648555400000|2022-03-29 12:03:20|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|10
1648555410000|2022-03-29 12:03:30|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|1
1648555420000|2022-03-29 12:03:40|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|7
1648555440000|2022-03-29 12:04:00|2646.4|2642.4|2646.6|2642.6|2646.6|2642.6|2646.4|2642.4|2
1648555450000|2022-03-29 12:04:10|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|1
1648555460000|2022-03-29 12:04:20|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|2648.3|2644.3|0
1648555470000|2022-03-29 12:04:30|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.2|2644.2|3
1648555480000|2022-03-29 12:04:40|||||||||1
1648555490000|2022-03-29 12:04:50|||||||||1
1648555500000|2022-03-29 12:05:00|||||||||5
1648555510000|2022-03-29 12:05:10|||||||||1
1648555560000|2022-03-29 12:06:00|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|1
1648555570000|2022-03-29 12:06:10|2646.9|2642.9|2647.2|2643.2|2647.2|2643.2|2646.9|2642.9|3
1648555590000|2022-03-29 12:06:30|2647.6|2643.6|2647.9|2643.9|2648.9|2644.9|2647.6|2643.6|5
1648555610000|2022-03-29 12:06:50|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|1
1648555620000|2022-03-29 12:07:00|2646.3|2642.3|2648.1|2644.1|2648.1|2644.1|2646.3|2642.3|8
1648555670000|2022-03-29 12:07:50|2647.1|2643.1|2645.9|2641.9|2647.1|2643.1|2645.9|2641.9|11
1648555690000|2022-03-29 12:08:10|2646.3|2642.3|2646.8|2642.8|2646.8|2642.8|2646.3|2642.3|1
1648555710000|2022-03-29 12:08:30|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|1
1648555720000|2022-03-29 12:08:40|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|6
1648555760000|2022-03-29 12:09:20|2646.9|2642.9|2646.1|2642.1|2646.9|2642.9|2646.1|2642.1|16
1648555780000|2022-03-29 12:09:40|2646.6|2642.6|2645.6|2641.6|2646.6|2642.6|2645.6|2641.6|2
1648555800000|2022-03-29 12:10:00|||||||||1
1648555820000|2022-03-29 12:10:20|2645.2|2641.2|2645.6|2641.6|2645.8|2641.8|2645.2|2641.2|3
1648555860000|2022-03-29 12:11:00|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|5
1648555870000|2022-03-29 12:11:10|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|0
1648555890000|2022-03-29 12:11:30|2646.2|2642.2|2646.1|2642.1|2646.2|2642.2|2646.1|2642.1|1
1648555910000|2022-03-29 12:11:50|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|1
1648555920000|2022-03-29 12:12:00|2644.9|2640.9|2645.6|2641.6|2645.6|2641.6|2644.2|2640.2|4
1648555930000|2022-03-29 12:12:10|2644.6|2640.6|2645.4|2641.4|2645.6|2641.6|2644.6|2640.6|2
1648555950000|2022-03-29 12:12:30|2645.6|2641.6|2646.8|2642.8|2646.8|2642.8|2645.6|2641.6|1
1648555960000|2022-03-29 12:12:40|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|0
1648555970000|2022-03-29 12:12:50|2643.3|2639.3|2644.4|2640.4|2644.8|2640.8|2643.3|2639.3|13
1648555980000|2022-03-29 12:13:00|2644|2640|2642.9|2638.9|2644.3|2640.3|2642.9|2638.9|20
1648556000000|2022-03-29 12:13:20|2642.4|2638.4|2640.1|2636.1|2642.4|2638.4|2640.1|2636.1|15
1648556010000|2022-03-29 12:13:30|2639.9|2635.9|2640.4|2636.4|2640.4|2636.4|2639.9|2635.9|1
1648556020000|2022-03-29 12:13:40|2639.9|2635.9|2640.4|2636.4|2640.4|2636.4|2639.9|2635.9|4
1648556030000|2022-03-29 12:13:50|2640.1|2636.1|2639.4|2635.4|2640.6|2636.6|2639.4|2635.4|12
1648556040000|2022-03-29 12:14:00|2639.6|2635.6|2639.7|2635.7|2639.7|2635.7|2639.6|2635.6|1
1648556050000|2022-03-29 12:14:10|2640.2|2636.2|2641.1|2637.1|2642.2|2638.2|2640.2|2636.2|7
1648556070000|2022-03-29 12:14:30|2641.6|2637.6|2641.7|2637.7|2641.7|2637.7|2641.6|2637.6|0
1648556080000|2022-03-29 12:14:40|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|0
1648556110000|2022-03-29 12:15:10|2642.6|2638.6|2641.2|2637.2|2643.6|2639.6|2641.2|2637.2|3
1648556120000|2022-03-29 12:15:20|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1648556130000|2022-03-29 12:15:30|2641.4|2637.4|2641.2|2637.2|2641.4|2637.4|2641.2|2637.2|0
1648556140000|2022-03-29 12:15:40|||||||||1
1648556150000|2022-03-29 12:15:50|2641.7|2637.7|2641.2|2637.2|2641.7|2637.7|2641.2|2637.2|0
1648556160000|2022-03-29 12:16:00|||||||||1
1648556190000|2022-03-29 12:16:30|2641.7|2637.7|2641.2|2637.2|2641.7|2637.7|2641.2|2637.2|1
1648556200000|2022-03-29 12:16:40|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|1
1648556210000|2022-03-29 12:16:50|2642.2|2638.2|2642.1|2638.1|2642.2|2638.2|2642.1|2638.1|4
1648556220000|2022-03-29 12:17:00|2641.9|2637.9|2641.6|2637.6|2641.9|2637.9|2641.6|2637.6|0
1648556240000|2022-03-29 12:17:20|2641.7|2637.7|2641.6|2637.6|2641.7|2637.7|2641.6|2637.6|0
1648556260000|2022-03-29 12:17:40|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|7
1648556270000|2022-03-29 12:17:50|2638.1|2634.1|2639.8|2635.8|2639.9|2635.9|2638.1|2634.1|6
1648556280000|2022-03-29 12:18:00|2639.4|2635.4|2638.9|2634.9|2639.4|2635.4|2638.9|2634.9|2
1648556290000|2022-03-29 12:18:10|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|2639.3|2635.3|0
1648556310000|2022-03-29 12:18:30|2637.4|2633.4|2637.6|2633.6|2638.3|2634.3|2637.3|2633.3|35
1648556320000|2022-03-29 12:18:40|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|2
1648556330000|2022-03-29 12:18:50|2637.1|2633.1|2636.3|2632.3|2637.1|2633.1|2636.3|2632.3|21
1648556340000|2022-03-29 12:19:00|2636.9|2632.9|2637.6|2633.6|2637.6|2633.6|2636.9|2632.9|9
1648556350000|2022-03-29 12:19:10|2637.2|2633.2|2635.4|2631.4|2637.2|2633.2|2635.4|2631.4|4
1648556360000|2022-03-29 12:19:20|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|0
1648556370000|2022-03-29 12:19:30|2635.1|2631.1|2634.9|2630.9|2635.1|2631.1|2634.8|2630.8|15
1648556380000|2022-03-29 12:19:40|2634.3|2630.3|2634.8|2630.8|2634.8|2630.8|2634.3|2630.3|3
1648556390000|2022-03-29 12:19:50|2634.9|2630.9|2634.8|2630.8|2634.9|2630.9|2634.8|2630.8|1
1648556400000|2022-03-29 12:20:00|2634.9|2630.9|2634.3|2630.3|2634.9|2630.9|2634.3|2630.3|4
1648556410000|2022-03-29 12:20:10|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|1
1648556430000|2022-03-29 12:20:30|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|0
1648556440000|2022-03-29 12:20:40|||||||||1
1648556450000|2022-03-29 12:20:50|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|1
1648556460000|2022-03-29 12:21:00|||||||||14
1648556470000|2022-03-29 12:21:10|2635.3|2631.3|2638.9|2634.9|2638.9|2634.9|2635.3|2631.3|21
1648556480000|2022-03-29 12:21:20|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2637.8|2633.8|3
1648556490000|2022-03-29 12:21:30|2638.6|2634.6|2638.8|2634.8|2638.8|2634.8|2638.6|2634.6|2
1648556500000|2022-03-29 12:21:40|2639.9|2635.9|2639.4|2635.4|2639.9|2635.9|2639.4|2635.4|21
1648556550000|2022-03-29 12:22:30|2639.1|2635.1|2639.6|2635.6|2639.6|2635.6|2639.1|2635.1|0
1648556560000|2022-03-29 12:22:40|2640.3|2636.3|2640.3|2636.3|2640.3|2636.3|2639.9|2635.9|2
1648556580000|2022-03-29 12:23:00|2641|2637|2640.9|2636.9|2641|2637|2640.9|2636.9|1
1648556590000|2022-03-29 12:23:10|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|10
1648556600000|2022-03-29 12:23:20|2640.3|2636.3|2639.4|2635.4|2640.3|2636.3|2639.4|2635.4|1
1648556610000|2022-03-29 12:23:30|2639.9|2635.9|2638.9|2634.9|2639.9|2635.9|2638.9|2634.9|7
1648556630000|2022-03-29 12:23:50|2638.6|2634.6|2638.4|2634.4|2638.6|2634.6|2638.4|2634.4|1
1648556640000|2022-03-29 12:24:00|2638.9|2634.9|2640.4|2636.4|2640.4|2636.4|2638.8|2634.8|7
1648556650000|2022-03-29 12:24:10|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|0
1648556690000|2022-03-29 12:24:50|2641.8|2637.8|2641.9|2637.9|2641.9|2637.9|2641.8|2637.8|0
1648556700000|2022-03-29 12:25:00|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.3|2637.3|3
1648556710000|2022-03-29 12:25:10|2641.7|2637.7|2642.3|2638.3|2643.4|2639.4|2641.7|2637.7|5
1648556730000|2022-03-29 12:25:30|2641.9|2637.9|2642.9|2638.9|2642.9|2638.9|2641.9|2637.9|11
1648556740000|2022-03-29 12:25:40|2643.6|2639.6|2644.1|2640.1|2644.9|2640.9|2643.6|2639.6|3
1648556750000|2022-03-29 12:25:50|2644.2|2640.2|2644.9|2640.9|2644.9|2640.9|2644.2|2640.2|0
1648556770000|2022-03-29 12:26:10|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|1
1648556790000|2022-03-29 12:26:30|2645.9|2641.9|2646.9|2642.9|2646.9|2642.9|2645.9|2641.9|2
1648556800000|2022-03-29 12:26:40|2646.8|2642.8|2646.1|2642.1|2647.6|2643.6|2645.9|2641.9|15
1648556810000|2022-03-29 12:26:50|2645.9|2641.9|2643.9|2639.9|2646.1|2642.1|2642.9|2638.9|3
1648556820000|2022-03-29 12:27:00|2644.1|2640.1|2643.9|2639.9|2644.1|2640.1|2643.9|2639.9|2
1648556830000|2022-03-29 12:27:10|2642.9|2638.9|2641.6|2637.6|2642.9|2638.9|2641.6|2637.6|9
1648556840000|2022-03-29 12:27:20|2641.9|2637.9|2642.1|2638.1|2642.1|2638.1|2641.9|2637.9|1
1648556860000|2022-03-29 12:27:40|2642.4|2638.4|2643.1|2639.1|2643.7|2639.7|2642.4|2638.4|1
1648556870000|2022-03-29 12:27:50|2642.4|2638.4|2644.1|2640.1|2644.1|2640.1|2641.2|2637.2|54
1648556880000|2022-03-29 12:28:00|2643.9|2639.9|2643.2|2639.2|2643.9|2639.9|2643.1|2639.1|1
1648556890000|2022-03-29 12:28:10|2644.1|2640.1|2644.2|2640.2|2644.2|2640.2|2643.4|2639.4|1
1648556900000|2022-03-29 12:28:20|2644.1|2640.1|2643.7|2639.7|2644.1|2640.1|2643.7|2639.7|3
1648556910000|2022-03-29 12:28:30|2643.4|2639.4|2643.7|2639.7|2643.7|2639.7|2643.2|2639.2|3
1648556920000|2022-03-29 12:28:40|2643.6|2639.6|2643.7|2639.7|2643.7|2639.7|2643.2|2639.2|1
1648556940000|2022-03-29 12:29:00|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|1
1648556950000|2022-03-29 12:29:10|||||||||1
1648556960000|2022-03-29 12:29:20|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2
1648556980000|2022-03-29 12:29:40|2642.9|2638.9|2643.2|2639.2|2643.2|2639.2|2642.9|2638.9|2
1648557000000|2022-03-29 12:30:00|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|0
1648557010000|2022-03-29 12:30:10|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2
1648557020000|2022-03-29 12:30:20|2640.9|2636.9|2641.2|2637.2|2641.2|2637.2|2640.4|2636.4|6
1648557030000|2022-03-29 12:30:30|2641.1|2637.1|2641.2|2637.2|2641.2|2637.2|2641.1|2637.1|1
1648557050000|2022-03-29 12:30:50|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|4
1648557060000|2022-03-29 12:31:00|2641.2|2637.2|2641.4|2637.4|2641.4|2637.4|2640.6|2636.6|4
1648557070000|2022-03-29 12:31:10|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1648557080000|2022-03-29 12:31:20|2641.1|2637.1|2641.2|2637.2|2641.2|2637.2|2640.7|2636.7|1
1648557100000|2022-03-29 12:31:40|||||||||1
1648557110000|2022-03-29 12:31:50|2639.2|2635.2|2638.6|2634.6|2639.2|2635.2|2638.6|2634.6|4
1648557120000|2022-03-29 12:32:00|2639.1|2635.1|2637.8|2633.8|2639.1|2635.1|2637.8|2633.8|8
1648557130000|2022-03-29 12:32:10|2637.1|2633.1|2637.1|2633.1|2637.4|2633.4|2637.1|2633.1|2
1648557150000|2022-03-29 12:32:30|2636.9|2632.9|2636.4|2632.4|2636.9|2632.9|2636.4|2632.4|4
1648557160000|2022-03-29 12:32:40|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|2636.4|2632.4|20
1648557170000|2022-03-29 12:32:50|2636.6|2632.6|2636.9|2632.9|2636.9|2632.9|2636.6|2632.6|0
1648557180000|2022-03-29 12:33:00|2637.9|2633.9|2637.4|2633.4|2637.9|2633.9|2637.3|2633.3|2
1648557190000|2022-03-29 12:33:10|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|1
1648557200000|2022-03-29 12:33:20|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|0
1648557210000|2022-03-29 12:33:30|2636.8|2632.8|2636.1|2632.1|2636.8|2632.8|2636.1|2632.1|5
1648557220000|2022-03-29 12:33:40|2635.4|2631.4|2634.6|2630.6|2635.4|2631.4|2634.6|2630.6|1
1648557230000|2022-03-29 12:33:50|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|1
1648557240000|2022-03-29 12:34:00|2635.2|2631.2|2636.1|2632.1|2636.1|2632.1|2635.2|2631.2|10
1648557250000|2022-03-29 12:34:10|2636.2|2632.2|2636.9|2632.9|2636.9|2632.9|2636.2|2632.2|0
1648557260000|2022-03-29 12:34:20|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|1
1648557270000|2022-03-29 12:34:30|||||||||1
1648557280000|2022-03-29 12:34:40|||||||||1
1648557290000|2022-03-29 12:34:50|||||||||1
1648557300000|2022-03-29 12:35:00|2637.4|2633.4|2635.7|2631.7|2637.4|2633.4|2635.1|2631.1|5
1648557310000|2022-03-29 12:35:10|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2636.9|2632.9|0
1648557320000|2022-03-29 12:35:20|2637.7|2633.7|2637.1|2633.1|2637.7|2633.7|2637.1|2633.1|15
1648557330000|2022-03-29 12:35:30|||||||||4
1648557340000|2022-03-29 12:35:40|2637.4|2633.4|2638.1|2634.1|2638.1|2634.1|2637.4|2633.4|2
1648557350000|2022-03-29 12:35:50|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2
1648557360000|2022-03-29 12:36:00|2638.9|2634.9|2638.1|2634.1|2638.9|2634.9|2637.1|2633.1|13
1648557380000|2022-03-29 12:36:20|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|1
1648557390000|2022-03-29 12:36:30|2638.9|2634.9|2639.1|2635.1|2639.1|2635.1|2638.9|2634.9|3
1648557400000|2022-03-29 12:36:40|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|1
1648557410000|2022-03-29 12:36:50|2639.8|2635.8|2638.7|2634.7|2639.8|2635.8|2638.2|2634.2|6
1648557420000|2022-03-29 12:37:00|2639.9|2635.9|2639.2|2635.2|2639.9|2635.9|2639.2|2635.2|2
1648557430000|2022-03-29 12:37:10|2639.9|2635.9|2641.4|2637.4|2641.4|2637.4|2639.9|2635.9|4
1648557440000|2022-03-29 12:37:20|2641.2|2637.2|2641.4|2637.4|2641.4|2637.4|2641.2|2637.2|1
1648557450000|2022-03-29 12:37:30|2642.2|2638.2|2639.6|2635.6|2642.2|2638.2|2639.6|2635.6|21
1648557460000|2022-03-29 12:37:40|2638.4|2634.4|2638.5|2634.5|2638.5|2634.5|2638.2|2634.2|3
1648557470000|2022-03-29 12:37:50|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2
1648557480000|2022-03-29 12:38:00|||||||||1
1648557490000|2022-03-29 12:38:10|||||||||1
1648557500000|2022-03-29 12:38:20|2639.4|2635.4|2639.7|2635.7|2639.7|2635.7|2639.4|2635.4|8
1648557510000|2022-03-29 12:38:30|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|0
1648557520000|2022-03-29 12:38:40|2641.1|2637.1|2640.4|2636.4|2641.1|2637.1|2640.4|2636.4|4
1648557540000|2022-03-29 12:39:00|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|0
1648557550000|2022-03-29 12:39:10|2641.2|2637.2|2639.9|2635.9|2641.2|2637.2|2639.9|2635.9|2
1648557560000|2022-03-29 12:39:20|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2
1648557570000|2022-03-29 12:39:30|2639.7|2635.7|2639.9|2635.9|2639.9|2635.9|2639.7|2635.7|3
1648557580000|2022-03-29 12:39:40|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|1
1648557600000|2022-03-29 12:40:00|2639.6|2635.6|2638.9|2634.9|2639.6|2635.6|2638.9|2634.9|2
1648557610000|2022-03-29 12:40:10|||||||||1
1648557630000|2022-03-29 12:40:30|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|1
1648557640000|2022-03-29 12:40:40|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|0
1648557650000|2022-03-29 12:40:50|2637.2|2633.2|2638.7|2634.7|2638.7|2634.7|2637.2|2633.2|5
1648557660000|2022-03-29 12:41:00|2638.6|2634.6|2637.6|2633.6|2638.6|2634.6|2637.6|2633.6|3
1648557670000|2022-03-29 12:41:10|2636.9|2632.9|2637.2|2633.2|2637.2|2633.2|2636.9|2632.9|1
1648557680000|2022-03-29 12:41:20|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|1
1648557690000|2022-03-29 12:41:30|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|0
1648557700000|2022-03-29 12:41:40|2635.9|2631.9|2635.4|2631.4|2636.2|2632.2|2635.4|2631.4|4
1648557710000|2022-03-29 12:41:50|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|1
1648557720000|2022-03-29 12:42:00|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|3
1648557730000|2022-03-29 12:42:10|2635.4|2631.4|2635.9|2631.9|2635.9|2631.9|2635.4|2631.4|1
1648557740000|2022-03-29 12:42:20|2636.2|2632.2|2636.1|2632.1|2636.2|2632.2|2636.1|2632.1|1
1648557750000|2022-03-29 12:42:30|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|0
1648557780000|2022-03-29 12:43:00|2635.9|2631.9|2634.2|2630.2|2635.9|2631.9|2634.2|2630.2|2
1648557790000|2022-03-29 12:43:10|2634.7|2630.7|2635.1|2631.1|2635.1|2631.1|2634.7|2630.7|3
1648557800000|2022-03-29 12:43:20|2635.2|2631.2|2635.7|2631.7|2635.7|2631.7|2635.2|2631.2|0
1648557810000|2022-03-29 12:43:30|2636.1|2632.1|2635.1|2631.1|2636.1|2632.1|2635.1|2631.1|1
1648557820000|2022-03-29 12:43:40|2635.5|2631.5|2635.1|2631.1|2635.9|2631.9|2635.1|2631.1|2
1648557860000|2022-03-29 12:44:20|2634.9|2630.9|2634.6|2630.6|2634.9|2630.9|2634.6|2630.6|0
1648557880000|2022-03-29 12:44:40|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|0
1648557890000|2022-03-29 12:44:50|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|5
1648557900000|2022-03-29 12:45:00|2634.4|2630.4|2634.4|2630.4|2634.5|2630.5|2634.2|2630.2|3
1648557930000|2022-03-29 12:45:30|2634.7|2630.7|2635.4|2631.4|2635.4|2631.4|2634.7|2630.7|2
1648557950000|2022-03-29 12:45:50|2636.9|2632.9|2637.4|2633.4|2637.4|2633.4|2636.9|2632.9|1
1648557960000|2022-03-29 12:46:00|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|1
1648557970000|2022-03-29 12:46:10|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|0
1648557990000|2022-03-29 12:46:30|2637|2633|2635.7|2631.7|2637|2633|2635.7|2631.7|18
1648558000000|2022-03-29 12:46:40|2635.9|2631.9|2635.9|2631.9|2636.2|2632.2|2635.9|2631.9|0
1648558020000|2022-03-29 12:47:00|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|0
1648558050000|2022-03-29 12:47:30|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|0
1648558060000|2022-03-29 12:47:40|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|0
1648558070000|2022-03-29 12:47:50|2637.7|2633.7|2639.4|2635.4|2639.4|2635.4|2637.7|2633.7|19
1648558090000|2022-03-29 12:48:10|2639.5|2635.5|2639.2|2635.2|2640.2|2636.2|2639.2|2635.2|4
1648558100000|2022-03-29 12:48:20|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|1
1648558110000|2022-03-29 12:48:30|2638.3|2634.3|2638.4|2634.4|2638.4|2634.4|2637.2|2633.2|9
1648558120000|2022-03-29 12:48:40|2639.2|2635.2|2639.4|2635.4|2639.4|2635.4|2639.2|2635.2|0
1648558130000|2022-03-29 12:48:50|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|1
1648558140000|2022-03-29 12:49:00|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|1
1648558150000|2022-03-29 12:49:10|2640.2|2636.2|2639.9|2635.9|2640.2|2636.2|2639.7|2635.7|1
1648558170000|2022-03-29 12:49:30|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|0
1648558180000|2022-03-29 12:49:40|2639.9|2635.9|2639|2635|2639.9|2635.9|2639|2635|2
1648558190000|2022-03-29 12:49:50|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|4
1648558220000|2022-03-29 12:50:20|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|1
1648558230000|2022-03-29 12:50:30|2637.7|2633.7|2638.2|2634.2|2638.2|2634.2|2637.2|2633.2|2
1648558240000|2022-03-29 12:50:40|2638.1|2634.1|2636.9|2632.9|2638.1|2634.1|2636.9|2632.9|0
1648558260000|2022-03-29 12:51:00|2637.2|2633.2|2637.1|2633.1|2637.2|2633.2|2636.7|2632.7|6
1648558270000|2022-03-29 12:51:10|2636.6|2632.6|2635.7|2631.7|2636.6|2632.6|2635.7|2631.7|5
1648558280000|2022-03-29 12:51:20|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|0
1648558290000|2022-03-29 12:51:30|2635.2|2631.2|2637.6|2633.6|2637.6|2633.6|2635.2|2631.2|15
1648558300000|2022-03-29 12:51:40|2637.7|2633.7|2638.1|2634.1|2638.1|2634.1|2637.7|2633.7|1
1648558320000|2022-03-29 12:52:00|2637.7|2633.7|2638.2|2634.2|2638.4|2634.4|2637.1|2633.1|11
1648558330000|2022-03-29 12:52:10|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|0
1648558360000|2022-03-29 12:52:40|2639.1|2635.1|2640.2|2636.2|2640.2|2636.2|2639.1|2635.1|0
1648558380000|2022-03-29 12:53:00|2639.8|2635.8|2636.7|2632.7|2639.8|2635.8|2636.7|2632.7|10
1648558400000|2022-03-29 12:53:20|2636.9|2632.9|2638.1|2634.1|2638.1|2634.1|2636.9|2632.9|1
1648558440000|2022-03-29 12:54:00|2637.7|2633.7|2636.1|2632.1|2637.7|2633.7|2636.1|2632.1|4
1648558450000|2022-03-29 12:54:10|||||||||3
1648558470000|2022-03-29 12:54:30|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|18
1648558480000|2022-03-29 12:54:40|||||||||14
1648558500000|2022-03-29 12:55:00|||||||||5
1648558510000|2022-03-29 12:55:10|2635.9|2631.9|2636.2|2632.2|2636.2|2632.2|2635.9|2631.9|9
1648558520000|2022-03-29 12:55:20|2636.9|2632.9|2637.7|2633.7|2637.7|2633.7|2636.9|2632.9|5
1648558530000|2022-03-29 12:55:30|2638.2|2634.2|2638.4|2634.4|2638.4|2634.4|2638.2|2634.2|0
1648558540000|2022-03-29 12:55:40|2637.8|2633.8|2635.9|2631.9|2637.8|2633.8|2635.9|2631.9|2
1648558560000|2022-03-29 12:56:00|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2635.7|2631.7|6
1648558570000|2022-03-29 12:56:10|2637.1|2633.1|2638.2|2634.2|2638.2|2634.2|2637.1|2633.1|3
1648558580000|2022-03-29 12:56:20|||||||||3
1648558590000|2022-03-29 12:56:30|2638.1|2634.1|2637.7|2633.7|2638.1|2634.1|2637.1|2633.1|7
1648558600000|2022-03-29 12:56:40|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|0
1648558610000|2022-03-29 12:56:50|2638.2|2634.2|2639.1|2635.1|2639.1|2635.1|2638.2|2634.2|2
1648558620000|2022-03-29 12:57:00|2638.4|2634.4|2638.1|2634.1|2638.4|2634.4|2638.1|2634.1|5
1648558660000|2022-03-29 12:57:40|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|9
1648558670000|2022-03-29 12:57:50|2637.2|2633.2|2636.7|2632.7|2637.2|2633.2|2636.7|2632.7|0
1648558680000|2022-03-29 12:58:00|||||||||3
1648558710000|2022-03-29 12:58:30|2637.2|2633.2|2636.7|2632.7|2637.2|2633.2|2636.7|2632.7|4
1648558720000|2022-03-29 12:58:40|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|0
1648558740000|2022-03-29 12:59:00|2635.6|2631.6|2636.1|2632.1|2636.1|2632.1|2634.7|2630.7|14
1648558750000|2022-03-29 12:59:10|2635.9|2631.9|2635.2|2631.2|2635.9|2631.9|2635.2|2631.2|2
1648558800000|2022-03-29 13:00:00|2634.9|2630.9|2634.2|2630.2|2634.9|2630.9|2634.2|2630.2|4
1648558810000|2022-03-29 13:00:10|2634.4|2630.4|2634.7|2630.7|2634.7|2630.7|2634.2|2630.2|10
1648558840000|2022-03-29 13:00:40|||||||||3
1648558860000|2022-03-29 13:01:00|2634.2|2630.2|2633.6|2629.6|2634.2|2630.2|2633.6|2629.6|4
1648558870000|2022-03-29 13:01:10|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|5
1648558890000|2022-03-29 13:01:30|2634.2|2630.2|2634.2|2630.2|2635.2|2631.2|2634.2|2630.2|3
1648558910000|2022-03-29 13:01:50|2634.4|2630.4|2635.2|2631.2|2635.2|2631.2|2634.4|2630.4|0
1648558940000|2022-03-29 13:02:20|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|1
1648558950000|2022-03-29 13:02:30|2634.4|2630.4|2633.7|2629.7|2634.4|2630.4|2633.7|2629.7|2
1648558970000|2022-03-29 13:02:50|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|3
1648558980000|2022-03-29 13:03:00|2634.1|2630.1|2633.2|2629.2|2634.1|2630.1|2633.2|2629.2|12
1648558990000|2022-03-29 13:03:10|2633.6|2629.6|2635.2|2631.2|2635.2|2631.2|2633.6|2629.6|7
1648559000000|2022-03-29 13:03:20|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2
1648559010000|2022-03-29 13:03:30|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|0
1648559020000|2022-03-29 13:03:40|2634.9|2630.9|2635.1|2631.1|2635.1|2631.1|2634.6|2630.6|1
1648559040000|2022-03-29 13:04:00|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|0
1648559050000|2022-03-29 13:04:10|||||||||1
1648559060000|2022-03-29 13:04:20|2635.6|2631.6|2636.2|2632.2|2636.2|2632.2|2635.6|2631.6|1
1648559070000|2022-03-29 13:04:30|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|1
1648559090000|2022-03-29 13:04:50|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|0
1648559100000|2022-03-29 13:05:00|2636.6|2632.6|2634.2|2630.2|2637.1|2633.1|2634.2|2630.2|17
1648559110000|2022-03-29 13:05:10|2634.7|2630.7|2635.1|2631.1|2635.1|2631.1|2634.7|2630.7|2
1648559120000|2022-03-29 13:05:20|2635.2|2631.2|2636.6|2632.6|2636.6|2632.6|2635.2|2631.2|0
1648559130000|2022-03-29 13:05:30|2636.2|2632.2|2637.2|2633.2|2637.2|2633.2|2636.2|2632.2|2
1648559160000|2022-03-29 13:06:00|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|5
1648559170000|2022-03-29 13:06:10|2635.1|2631.1|2633.7|2629.7|2635.1|2631.1|2633.6|2629.6|4
1648559180000|2022-03-29 13:06:20|2634.2|2630.2|2634.6|2630.6|2634.6|2630.6|2634.2|2630.2|3
1648559210000|2022-03-29 13:06:50|2634.3|2630.3|2633.6|2629.6|2634.3|2630.3|2633.6|2629.6|9
1648559220000|2022-03-29 13:07:00|2633.2|2629.2|2634.2|2630.2|2634.2|2630.2|2633.2|2629.2|14
1648559230000|2022-03-29 13:07:10|2634.4|2630.4|2635.2|2631.2|2635.2|2631.2|2634.4|2630.4|4
1648559250000|2022-03-29 13:07:30|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|0
1648559260000|2022-03-29 13:07:40|2635.2|2631.2|2636.7|2632.7|2636.7|2632.7|2635.2|2631.2|5
1648559280000|2022-03-29 13:08:00|2637.1|2633.1|2636.2|2632.2|2637.1|2633.1|2636.2|2632.2|0
1648559290000|2022-03-29 13:08:10|2636.9|2632.9|2637.6|2633.6|2638.2|2634.2|2636.9|2632.9|9
1648559340000|2022-03-29 13:09:00|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|2636.9|2632.9|11
1648559350000|2022-03-29 13:09:10|2636.6|2632.6|2635.7|2631.7|2636.6|2632.6|2635.6|2631.6|5
1648559360000|2022-03-29 13:09:20|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|3
1648559410000|2022-03-29 13:10:10|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|0
1648559420000|2022-03-29 13:10:20|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|1
1648559430000|2022-03-29 13:10:30|2634.9|2630.9|2634.6|2630.6|2634.9|2630.9|2634.6|2630.6|1
1648559440000|2022-03-29 13:10:40|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2
1648559460000|2022-03-29 13:11:00|||||||||1
1648559470000|2022-03-29 13:11:10|2634.6|2630.6|2634.7|2630.7|2636.2|2632.2|2634.6|2630.6|22
1648559480000|2022-03-29 13:11:20|2635.2|2631.2|2635.4|2631.4|2635.4|2631.4|2635.2|2631.2|0
1648559490000|2022-03-29 13:11:30|2635.2|2631.2|2636.1|2632.1|2636.2|2632.2|2635.2|2631.2|6
1648559500000|2022-03-29 13:11:40|2635.2|2631.2|2635.4|2631.4|2635.4|2631.4|2635.2|2631.2|0
1648559520000|2022-03-29 13:12:00|2635.2|2631.2|2633.4|2629.4|2635.2|2631.2|2633.2|2629.2|5
1648559530000|2022-03-29 13:12:10|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|0
1648559550000|2022-03-29 13:12:30|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|0
1648559580000|2022-03-29 13:13:00|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|1
1648559610000|2022-03-29 13:13:30|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|0
1648559620000|2022-03-29 13:13:40|||||||||4
1648559640000|2022-03-29 13:14:00|2633.9|2629.9|2631.1|2627.1|2633.9|2629.9|2631.1|2627.1|33
1648559660000|2022-03-29 13:14:20|2631.2|2627.2|2631.1|2627.1|2631.2|2627.2|2631.1|2627.1|0
1648559680000|2022-03-29 13:14:40|2630.4|2626.4|2630.2|2626.2|2630.4|2626.4|2630.2|2626.2|2
1648559700000|2022-03-29 13:15:00|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|9
1648559710000|2022-03-29 13:15:10|2630.6|2626.6|2631.1|2627.1|2631.1|2627.1|2630.6|2626.6|6
1648559720000|2022-03-29 13:15:20|||||||||1
1648559730000|2022-03-29 13:15:30|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|1
1648559740000|2022-03-29 13:15:40|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|1
1648559750000|2022-03-29 13:15:50|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|4
1648559760000|2022-03-29 13:16:00|2631.2|2627.2|2631.7|2627.7|2631.7|2627.7|2631.2|2627.2|2
1648559770000|2022-03-29 13:16:10|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|1
1648559790000|2022-03-29 13:16:30|2630.9|2626.9|2630.6|2626.6|2630.9|2626.9|2630.6|2626.6|3
1648559810000|2022-03-29 13:16:50|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|3
1648559820000|2022-03-29 13:17:00|2631.2|2627.2|2631.1|2627.1|2631.2|2627.2|2630.6|2626.6|3
1648559830000|2022-03-29 13:17:10|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|0
1648559840000|2022-03-29 13:17:20|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|211
1648559880000|2022-03-29 13:18:00|2628.9|2624.9|2628.4|2624.4|2628.9|2624.9|2628.3|2624.3|2
1648559890000|2022-03-29 13:18:10|2628.3|2624.3|2628.8|2624.8|2628.8|2624.8|2628.3|2624.3|1
1648559900000|2022-03-29 13:18:20|2628.3|2624.3|2629.4|2625.4|2629.6|2625.6|2628.3|2624.3|7
1648559910000|2022-03-29 13:18:30|2629.6|2625.6|2629.8|2625.8|2630.3|2626.3|2629.6|2625.6|5
1648559920000|2022-03-29 13:18:40|||||||||1
1648559930000|2022-03-29 13:18:50|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|5
1648559940000|2022-03-29 13:19:00|2628.9|2624.9|2627.8|2623.8|2628.9|2624.9|2627.8|2623.8|3
1648559950000|2022-03-29 13:19:10|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2
1648559970000|2022-03-29 13:19:30|2626.6|2622.6|2626.8|2622.8|2627.8|2623.8|2626.6|2622.6|6
1648559980000|2022-03-29 13:19:40|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|0
1648559990000|2022-03-29 13:19:50|2627.5|2623.5|2627.8|2623.8|2627.8|2623.8|2627.5|2623.5|4
1648560000000|2022-03-29 13:20:00|2627.9|2623.9|2627.1|2623.1|2627.9|2623.9|2626.4|2622.4|12
1648560010000|2022-03-29 13:20:10|2626.9|2622.9|2626.9|2622.9|2627.1|2623.1|2626.9|2622.9|0
1648560020000|2022-03-29 13:20:20|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|0
1648560030000|2022-03-29 13:20:30|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|0
1648560040000|2022-03-29 13:20:40|2626.2|2622.2|2626.1|2622.1|2626.2|2622.2|2626.1|2622.1|4
1648560050000|2022-03-29 13:20:50|2625.1|2621.1|2624.1|2620.1|2625.1|2621.1|2623.9|2619.9|20
1648560060000|2022-03-29 13:21:00|2624.6|2620.6|2624.9|2620.9|2624.9|2620.9|2623.9|2619.9|6
1648560070000|2022-03-29 13:21:10|2624.6|2620.6|2624.9|2620.9|2624.9|2620.9|2624.6|2620.6|1
1648560080000|2022-03-29 13:21:20|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2
1648560090000|2022-03-29 13:21:30|2624.3|2620.3|2624.4|2620.4|2624.6|2620.6|2624.3|2620.3|1
1648560100000|2022-03-29 13:21:40|2624.3|2620.3|2624.9|2620.9|2624.9|2620.9|2624.3|2620.3|0
1648560110000|2022-03-29 13:21:50|2625.3|2621.3|2626.1|2622.1|2626.8|2622.8|2625.3|2621.3|10
1648560120000|2022-03-29 13:22:00|2625.8|2621.8|2625.4|2621.4|2625.8|2621.8|2625.4|2621.4|1
1648560130000|2022-03-29 13:22:10|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|2624.6|2620.6|1
1648560140000|2022-03-29 13:22:20|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|0
1648560150000|2022-03-29 13:22:30|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2
1648560160000|2022-03-29 13:22:40|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|0
1648560180000|2022-03-29 13:23:00|2626.6|2622.6|2626.4|2622.4|2626.6|2622.6|2626.3|2622.3|2
1648560190000|2022-03-29 13:23:10|2626.8|2622.8|2626.9|2622.9|2626.9|2622.9|2626.8|2622.8|1
1648560200000|2022-03-29 13:23:20|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|0
1648560210000|2022-03-29 13:23:30|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|1
1648560220000|2022-03-29 13:23:40|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|7
1648560230000|2022-03-29 13:23:50|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|2630.3|2626.3|0
1648560240000|2022-03-29 13:24:00|2630.4|2626.4|2629.1|2625.1|2630.4|2626.4|2628.9|2624.9|10
1648560250000|2022-03-29 13:24:10|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|2629.9|2625.9|0
1648560260000|2022-03-29 13:24:20|2630.4|2626.4|2630.1|2626.1|2630.6|2626.6|2629.9|2625.9|2
1648560270000|2022-03-29 13:24:30|2629.9|2625.9|2630.1|2626.1|2630.1|2626.1|2629.9|2625.9|0
1648560280000|2022-03-29 13:24:40|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2630.4|2626.4|2
1648560290000|2022-03-29 13:24:50|2631.9|2627.9|2634.9|2630.9|2634.9|2630.9|2631.8|2627.8|12
1648560300000|2022-03-29 13:25:00|2633.8|2629.8|2634.1|2630.1|2634.1|2630.1|2633.7|2629.7|9
1648560330000|2022-03-29 13:25:30|2634.2|2630.2|2634.6|2630.6|2634.6|2630.6|2634.2|2630.2|1
1648560340000|2022-03-29 13:25:40|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|0
1648560350000|2022-03-29 13:25:50|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|6
1648560380000|2022-03-29 13:26:20|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|1
1648560390000|2022-03-29 13:26:30|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|0
1648560400000|2022-03-29 13:26:40|2636.1|2632.1|2635.9|2631.9|2636.1|2632.1|2635.9|2631.9|0
1648560420000|2022-03-29 13:27:00|2636.3|2632.3|2636.4|2632.4|2636.6|2632.6|2636.1|2632.1|12
1648560450000|2022-03-29 13:27:30|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|0
1648560460000|2022-03-29 13:27:40|2638.9|2634.9|2639.4|2635.4|2639.6|2635.6|2638.9|2634.9|17
1648560470000|2022-03-29 13:27:50|2639.9|2635.9|2635.9|2631.9|2640.8|2636.8|2635.9|2631.9|43
1648560480000|2022-03-29 13:28:00|2635.6|2631.6|2635.4|2631.4|2635.6|2631.6|2634.1|2630.1|2
1648560490000|2022-03-29 13:28:10|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|0
1648560540000|2022-03-29 13:29:00|||||||||1
1648560560000|2022-03-29 13:29:20|2635.9|2631.9|2635.4|2631.4|2635.9|2631.9|2635.4|2631.4|2
1648560580000|2022-03-29 13:29:40|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|1
1648560600000|2022-03-29 13:30:00|2633|2629|2633|2629|2633|2629|2632|2628|13
1648560610000|2022-03-29 13:30:10|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.5|2628.5|1
1648560620000|2022-03-29 13:30:20|2633.4|2629.4|2632|2628|2633.4|2629.4|2630.6|2626.6|83
1648560630000|2022-03-29 13:30:30|2632.3|2628.3|2634|2630|2634|2630|2631.8|2627.8|3
1648560640000|2022-03-29 13:30:40|2634.1|2630.1|2634|2630|2634.1|2630.1|2634|2630|0
1648560660000|2022-03-29 13:31:00|2632.8|2628.8|2632.5|2628.5|2632.8|2628.8|2632.3|2628.3|12
1648560670000|2022-03-29 13:31:10|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|3
1648560680000|2022-03-29 13:31:20|2633|2629|2632.8|2628.8|2633|2629|2632.8|2628.8|0
1648560700000|2022-03-29 13:31:40|2632|2628|2632|2628|2632|2628|2632|2628|3
1648560710000|2022-03-29 13:31:50|2632.6|2628.6|2633|2629|2633|2629|2632.6|2628.6|11
1648560720000|2022-03-29 13:32:00|2634.7|2630.7|2635.5|2631.5|2635.5|2631.5|2634.7|2630.7|9
1648560730000|2022-03-29 13:32:10|2636|2632|2636|2632|2636|2632|2636|2632|0
1648560740000|2022-03-29 13:32:20|2636.5|2632.5|2637|2633|2637.3|2633.3|2636.5|2632.5|7
1648560750000|2022-03-29 13:32:30|2636|2632|2635.1|2631.1|2636|2632|2634.8|2630.8|18
1648560760000|2022-03-29 13:32:40|2635.8|2631.8|2636.3|2632.3|2636.3|2632.3|2635.8|2631.8|0
1648560770000|2022-03-29 13:32:50|2636.7|2632.7|2636.8|2632.8|2636.8|2632.8|2636.7|2632.7|2
1648560790000|2022-03-29 13:33:10|2637.3|2633.3|2638.3|2634.3|2638.8|2634.8|2637.3|2633.3|8
1648560800000|2022-03-29 13:33:20|2638|2634|2637.8|2633.8|2638|2634|2637.8|2633.8|6
1648560810000|2022-03-29 13:33:30|2638.3|2634.3|2636.3|2632.3|2638.3|2634.3|2636.3|2632.3|6
1648560820000|2022-03-29 13:33:40|2635.5|2631.5|2635.8|2631.8|2635.8|2631.8|2635.5|2631.5|1
1648560830000|2022-03-29 13:33:50|2636|2632|2635.8|2631.8|2636|2632|2635.8|2631.8|1
1648560840000|2022-03-29 13:34:00|2635.3|2631.3|2634.5|2630.5|2635.3|2631.3|2633.3|2629.3|11
1648560850000|2022-03-29 13:34:10|2635|2631|2634.3|2630.3|2635|2631|2634.3|2630.3|2
1648560860000|2022-03-29 13:34:20|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|0
1648560870000|2022-03-29 13:34:30|2634.7|2630.7|2633|2629|2634.7|2630.7|2632.8|2628.8|7
1648560880000|2022-03-29 13:34:40|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|0
1648560890000|2022-03-29 13:34:50|2631.6|2627.6|2631.5|2627.5|2631.6|2627.6|2631.5|2627.5|4
1648560900000|2022-03-29 13:35:00|2631.3|2627.3|2631.3|2627.3|2631.5|2627.5|2631.3|2627.3|3
1648560920000|2022-03-29 13:35:20|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|2631.5|2627.5|1
1648560930000|2022-03-29 13:35:30|2631.6|2627.6|2633.8|2629.8|2633.8|2629.8|2631.6|2627.6|7
1648560940000|2022-03-29 13:35:40|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|0
1648560960000|2022-03-29 13:36:00|2633.8|2629.8|2633.7|2629.7|2633.8|2629.8|2633.7|2629.7|0
1648560970000|2022-03-29 13:36:10|2633|2629|2633|2629|2633|2629|2633|2629|0
1648560990000|2022-03-29 13:36:30|2632.6|2628.6|2632.5|2628.5|2632.6|2628.6|2632.5|2628.5|7
1648561000000|2022-03-29 13:36:40|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|0
1648561010000|2022-03-29 13:36:50|2632.3|2628.3|2632|2628|2632.3|2628.3|2630.6|2626.6|21
1648561020000|2022-03-29 13:37:00|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|0
1648561030000|2022-03-29 13:37:10|2632|2628|2632|2628|2632|2628|2632|2628|0
1648561050000|2022-03-29 13:37:30|2631.6|2627.6|2631.5|2627.5|2631.6|2627.6|2631.5|2627.5|3
1648561060000|2022-03-29 13:37:40|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|2631.8|2627.8|4
1648561080000|2022-03-29 13:38:00|2631.7|2627.7|2631.3|2627.3|2631.7|2627.7|2631.3|2627.3|0
1648561100000|2022-03-29 13:38:20|2631|2627|2631.3|2627.3|2631.3|2627.3|2631|2627|9
1648561120000|2022-03-29 13:38:40|2631.7|2627.7|2634|2630|2634|2630|2631.7|2627.7|13
1648561130000|2022-03-29 13:38:50|2633.5|2629.5|2633.8|2629.8|2634|2630|2633.5|2629.5|5
1648561140000|2022-03-29 13:39:00|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2
1648561150000|2022-03-29 13:39:10|2635.3|2631.3|2637.5|2633.5|2637.5|2633.5|2635.3|2631.3|19
1648561170000|2022-03-29 13:39:30|||||||||1
1648561180000|2022-03-29 13:39:40|2637.8|2633.8|2639.8|2635.8|2639.8|2635.8|2637.8|2633.8|17
1648561190000|2022-03-29 13:39:50|2638.8|2634.8|2639.3|2635.3|2639.5|2635.5|2638.5|2634.5|3
1648561200000|2022-03-29 13:40:00|2639|2635|2639.8|2635.8|2639.8|2635.8|2639|2635|11
1648561210000|2022-03-29 13:40:10|||||||||8
1648561220000|2022-03-29 13:40:20|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|0
1648561230000|2022-03-29 13:40:30|2640.8|2636.8|2641.5|2637.5|2641.5|2637.5|2640.8|2636.8|1
1648561240000|2022-03-29 13:40:40|2642|2638|2640.1|2636.1|2642|2638|2639.6|2635.6|6
1648561250000|2022-03-29 13:40:50|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|3
1648561260000|2022-03-29 13:41:00|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2
1648561280000|2022-03-29 13:41:20|2641.1|2637.1|2641|2637|2641.1|2637.1|2641|2637|11
1648561310000|2022-03-29 13:41:50|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|6
1648561320000|2022-03-29 13:42:00|2641.6|2637.6|2641|2637|2641.6|2637.6|2641|2637|2
1648561330000|2022-03-29 13:42:10|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|0
1648561340000|2022-03-29 13:42:20|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|5
1648561350000|2022-03-29 13:42:30|||||||||3
1648561380000|2022-03-29 13:43:00|2640.3|2636.3|2638.5|2634.5|2640.3|2636.3|2638.5|2634.5|7
1648561420000|2022-03-29 13:43:40|2639|2635|2639|2635|2639|2635|2638.5|2634.5|1
1648561430000|2022-03-29 13:43:50|2639.7|2635.7|2639.3|2635.3|2640.3|2636.3|2639.3|2635.3|5
1648561440000|2022-03-29 13:44:00|2639|2635|2638.5|2634.5|2639|2635|2638.5|2634.5|7
1648561460000|2022-03-29 13:44:20|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2
1648561480000|2022-03-29 13:44:40|2638.8|2634.8|2639.8|2635.8|2639.8|2635.8|2638.8|2634.8|6
1648561490000|2022-03-29 13:44:50|2640|2636|2639.8|2635.8|2640|2636|2639.8|2635.8|1
1648561500000|2022-03-29 13:45:00|2640|2636|2640.5|2636.5|2640.5|2636.5|2640|2636|2
1648561510000|2022-03-29 13:45:10|2640.8|2636.8|2641|2637|2641|2637|2640.8|2636.8|4
1648561520000|2022-03-29 13:45:20|||||||||2
1648561530000|2022-03-29 13:45:30|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|3
1648561540000|2022-03-29 13:45:40|2642|2638|2642|2638|2642|2638|2642|2638|0
1648561550000|2022-03-29 13:45:50|2642.3|2638.3|2642.5|2638.5|2643|2639|2642.3|2638.3|9
1648561560000|2022-03-29 13:46:00|2642.3|2638.3|2643|2639|2643|2639|2642.3|2638.3|1
1648561570000|2022-03-29 13:46:10|2643.8|2639.8|2643.5|2639.5|2643.8|2639.8|2643.5|2639.5|0
1648561590000|2022-03-29 13:46:30|2643.8|2639.8|2642.3|2638.3|2643.8|2639.8|2642.3|2638.3|13
1648561600000|2022-03-29 13:46:40|||||||||5
1648561610000|2022-03-29 13:46:50|2641.3|2637.3|2640.8|2636.8|2641.3|2637.3|2640.8|2636.8|6
1648561620000|2022-03-29 13:47:00|||||||||1
1648561640000|2022-03-29 13:47:20|2641.3|2637.3|2641.5|2637.5|2641.5|2637.5|2641.3|2637.3|5
1648561650000|2022-03-29 13:47:30|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|0
1648561680000|2022-03-29 13:48:00|2641.3|2637.3|2641.8|2637.8|2641.8|2637.8|2641.3|2637.3|2
1648561710000|2022-03-29 13:48:30|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|0
1648561730000|2022-03-29 13:48:50|2643|2639|2643.2|2639.2|2643.2|2639.2|2643|2639|4
1648561740000|2022-03-29 13:49:00|2642.8|2638.8|2643.3|2639.3|2644|2640|2642.8|2638.8|13
1648561750000|2022-03-29 13:49:10|||||||||3
1648561770000|2022-03-29 13:49:30|2640.3|2636.3|2640.5|2636.5|2640.5|2636.5|2639.7|2635.7|79
1648561790000|2022-03-29 13:49:50|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2
1648561800000|2022-03-29 13:50:00|2639.5|2635.5|2635.2|2631.2|2639.5|2635.5|2634.2|2630.2|101
1648561810000|2022-03-29 13:50:10|2635.9|2631.9|2635.4|2631.4|2636.2|2632.2|2634.9|2630.9|15
1648561820000|2022-03-29 13:50:20|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|1
1648561830000|2022-03-29 13:50:30|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|0
1648561840000|2022-03-29 13:50:40|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|0
1648561880000|2022-03-29 13:51:20|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|0
1648561900000|2022-03-29 13:51:40|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|2635.9|2631.9|1
1648561920000|2022-03-29 13:52:00|2636.2|2632.2|2636.2|2632.2|2636.4|2632.4|2636.2|2632.2|1
1648561930000|2022-03-29 13:52:10|2635.7|2631.7|2635.2|2631.2|2635.7|2631.7|2634.7|2630.7|3
1648561940000|2022-03-29 13:52:20|2636.4|2632.4|2637.9|2633.9|2637.9|2633.9|2635.7|2631.7|16
1648561950000|2022-03-29 13:52:30|2638.2|2634.2|2639.2|2635.2|2639.2|2635.2|2638.2|2634.2|0
1648561960000|2022-03-29 13:52:40|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|0
1648562000000|2022-03-29 13:53:20|2639.2|2635.2|2639.6|2635.6|2639.7|2635.7|2639.2|2635.2|2
1648562010000|2022-03-29 13:53:30|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|0
1648562020000|2022-03-29 13:53:40|2639.1|2635.1|2638.7|2634.7|2639.1|2635.1|2638.7|2634.7|5
1648562040000|2022-03-29 13:54:00|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2
1648562050000|2022-03-29 13:54:10|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|0
1648562070000|2022-03-29 13:54:30|2639.2|2635.2|2639.7|2635.7|2639.7|2635.7|2639.2|2635.2|4
1648562100000|2022-03-29 13:55:00|2637.7|2633.7|2637.5|2633.5|2637.9|2633.9|2636.7|2632.7|43
1648562110000|2022-03-29 13:55:10|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|0
1648562140000|2022-03-29 13:55:40|2637.7|2633.7|2638.7|2634.7|2638.7|2634.7|2637.7|2633.7|1
1648562150000|2022-03-29 13:55:50|2638.2|2634.2|2640.6|2636.6|2640.9|2636.9|2637.7|2633.7|26
1648562160000|2022-03-29 13:56:00|2640.2|2636.2|2637.9|2633.9|2640.2|2636.2|2637.7|2633.7|3
1648562170000|2022-03-29 13:56:10|2638.5|2634.5|2637.7|2633.7|2638.9|2634.9|2637.7|2633.7|1
1648562180000|2022-03-29 13:56:20|2638.2|2634.2|2639.5|2635.5|2639.7|2635.7|2638.2|2634.2|19
1648562190000|2022-03-29 13:56:30|2639.7|2635.7|2639.5|2635.5|2639.7|2635.7|2639.5|2635.5|2
1648562210000|2022-03-29 13:56:50|2639|2635|2639|2635|2639|2635|2639|2635|0
1648562220000|2022-03-29 13:57:00|2637.2|2633.2|2638|2634|2638|2634|2637|2633|6
1648562250000|2022-03-29 13:57:30|2637.3|2633.3|2637.2|2633.2|2637.3|2633.3|2636.5|2632.5|1
1648562260000|2022-03-29 13:57:40|2637|2633|2637|2633|2637|2633|2637|2633|0
1648562280000|2022-03-29 13:58:00|||||||||1
1648562290000|2022-03-29 13:58:10|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|1
1648562300000|2022-03-29 13:58:20|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|2637.3|2633.3|0
1648562310000|2022-03-29 13:58:30|2637.2|2633.2|2637|2633|2637.2|2633.2|2637|2633|2
1648562320000|2022-03-29 13:58:40|2636.5|2632.5|2634.7|2630.7|2636.5|2632.5|2634.7|2630.7|10
1648562330000|2022-03-29 13:58:50|||||||||3
1648562340000|2022-03-29 13:59:00|2634.3|2630.3|2633.3|2629.3|2634.3|2630.3|2633.3|2629.3|9
1648562350000|2022-03-29 13:59:10|2634.5|2630.5|2634.2|2630.2|2634.5|2630.5|2634.2|2630.2|6
1648562360000|2022-03-29 13:59:20|2633.7|2629.7|2634.7|2630.7|2634.7|2630.7|2633.7|2629.7|1
1648562370000|2022-03-29 13:59:30|2635.4|2631.4|2636.8|2632.8|2636.8|2632.8|2635.4|2631.4|1
1648562380000|2022-03-29 13:59:40|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|0
1648562400000|2022-03-29 14:00:00|2636.5|2632.5|2636|2632|2636.5|2632.5|2635.7|2631.7|75
1648562410000|2022-03-29 14:00:10|2636.4|2632.4|2637.5|2633.5|2637.7|2633.7|2636.4|2632.4|7
1648562430000|2022-03-29 14:00:30|2637|2633|2637.5|2633.5|2637.5|2633.5|2637|2633|0
1648562440000|2022-03-29 14:00:40|2637.7|2633.7|2639.2|2635.2|2639.2|2635.2|2637.5|2633.5|2
1648562460000|2022-03-29 14:01:00|2639.5|2635.5|2637.5|2633.5|2639.5|2635.5|2637|2633|6
1648562490000|2022-03-29 14:01:30|2638.2|2634.2|2638.8|2634.8|2638.8|2634.8|2638.2|2634.2|6
1648562500000|2022-03-29 14:01:40|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1648562510000|2022-03-29 14:01:50|2640.7|2636.7|2640|2636|2641|2637|2640|2636|17
1648562520000|2022-03-29 14:02:00|2637.5|2633.5|2638.5|2634.5|2638.5|2634.5|2637.5|2633.5|9
1648562570000|2022-03-29 14:02:50|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|3
1648562580000|2022-03-29 14:03:00|2639|2635|2639.7|2635.7|2639.7|2635.7|2639|2635|7
1648562590000|2022-03-29 14:03:10|2639.3|2635.3|2639|2635|2639.3|2635.3|2639|2635|1
1648562600000|2022-03-29 14:03:20|2637.2|2633.2|2637.7|2633.7|2637.7|2633.7|2636.7|2632.7|8
1648562610000|2022-03-29 14:03:30|2638|2634|2639.5|2635.5|2639.5|2635.5|2638|2634|8
1648562620000|2022-03-29 14:03:40|||||||||3
1648562630000|2022-03-29 14:03:50|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1648562640000|2022-03-29 14:04:00|2640|2636|2637.5|2633.5|2640|2636|2637|2633|19
1648562650000|2022-03-29 14:04:10|2637|2633|2637.5|2633.5|2637.5|2633.5|2637|2633|0
1648562660000|2022-03-29 14:04:20|2637.4|2633.4|2637|2633|2637.4|2633.4|2637|2633|5
1648562670000|2022-03-29 14:04:30|2637.5|2633.5|2637.2|2633.2|2637.5|2633.5|2637|2633|0
1648562680000|2022-03-29 14:04:40|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|1
1648562690000|2022-03-29 14:04:50|2637.7|2633.7|2637.5|2633.5|2637.7|2633.7|2637.5|2633.5|1
1648562700000|2022-03-29 14:05:00|2637.7|2633.7|2638.7|2634.7|2638.7|2634.7|2637.7|2633.7|17
1648562710000|2022-03-29 14:05:10|2639|2635|2638.9|2634.9|2639.7|2635.7|2638.9|2634.9|10
1648562720000|2022-03-29 14:05:20|2637.7|2633.7|2637.5|2633.5|2637.7|2633.7|2637.5|2633.5|22
1648562730000|2022-03-29 14:05:30|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|3
1648562750000|2022-03-29 14:05:50|||||||||3
1648562770000|2022-03-29 14:06:10|2637|2633|2637|2633|2637|2633|2637|2633|1
1648562780000|2022-03-29 14:06:20|2637.7|2633.7|2638|2634|2638|2634|2637.7|2633.7|13
1648562800000|2022-03-29 14:06:40|2637.7|2633.7|2637.7|2633.7|2638|2634|2637.7|2633.7|3
1648562810000|2022-03-29 14:06:50|2637.3|2633.3|2637|2633|2637.3|2633.3|2637|2633|1
1648562820000|2022-03-29 14:07:00|||||||||1
1648562840000|2022-03-29 14:07:20|||||||||1
1648562880000|2022-03-29 14:08:00|||||||||4
1648562920000|2022-03-29 14:08:40|||||||||1
1648562930000|2022-03-29 14:08:50|2638|2634|2635|2631|2638|2634|2635|2631|14
1648562940000|2022-03-29 14:09:00|2634.7|2630.7|2632.7|2628.7|2634.7|2630.7|2632.7|2628.7|6
1648562950000|2022-03-29 14:09:10|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|6
1648562970000|2022-03-29 14:09:30|2634.5|2630.5|2634.7|2630.7|2634.7|2630.7|2634.5|2630.5|2
1648563000000|2022-03-29 14:10:00|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634|2630|8
1648563010000|2022-03-29 14:10:10|2634|2630|2634|2630|2634|2630|2634|2630|6
1648563060000|2022-03-29 14:11:00|||||||||1
1648563070000|2022-03-29 14:11:10|2635.3|2631.3|2636|2632|2636|2632|2635.3|2631.3|2
1648563080000|2022-03-29 14:11:20|||||||||2
1648563120000|2022-03-29 14:12:00|2634.2|2630.2|2632.7|2628.7|2634.2|2630.2|2632.5|2628.5|18
1648563130000|2022-03-29 14:12:10|2632.5|2628.5|2633|2629|2633|2629|2632.5|2628.5|1
1648563140000|2022-03-29 14:12:20|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|3
1648563160000|2022-03-29 14:12:40|||||||||1
1648563180000|2022-03-29 14:13:00|||||||||2
1648563190000|2022-03-29 14:13:10|2633|2629|2634.5|2630.5|2634.5|2630.5|2633|2629|12
1648563200000|2022-03-29 14:13:20|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|3
1648563220000|2022-03-29 14:13:40|2635|2631|2635|2631|2635|2631|2635|2631|0
1648563230000|2022-03-29 14:13:50|2635.7|2631.7|2635.5|2631.5|2635.7|2631.7|2635|2631|4
1648563240000|2022-03-29 14:14:00|2635|2631|2633.2|2629.2|2635|2631|2631.7|2627.7|2
1648563250000|2022-03-29 14:14:10|2633.5|2629.5|2633.7|2629.7|2633.7|2629.7|2633.5|2629.5|0
1648563260000|2022-03-29 14:14:20|2634|2630|2634|2630|2634|2630|2634|2630|1
1648563270000|2022-03-29 14:14:30|||||||||4
1648563280000|2022-03-29 14:14:40|||||||||1
1648563290000|2022-03-29 14:14:50|||||||||1
1648563300000|2022-03-29 14:15:00|2633|2629|2632.7|2628.7|2633|2629|2632.7|2628.7|11
1648563310000|2022-03-29 14:15:10|||||||||3
1648563320000|2022-03-29 14:15:20|2632|2628|2632|2628|2632|2628|2632|2628|1
1648563330000|2022-03-29 14:15:30|2633.2|2629.2|2633.5|2629.5|2633.5|2629.5|2633.2|2629.2|2
1648563340000|2022-03-29 14:15:40|2634|2630|2634|2630|2634|2630|2634|2630|0
1648563350000|2022-03-29 14:15:50|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|3
1648563360000|2022-03-29 14:16:00|2634|2630|2634.7|2630.7|2634.7|2630.7|2634|2630|6
1648563370000|2022-03-29 14:16:10|2635.5|2631.5|2636.5|2632.5|2636.5|2632.5|2635.5|2631.5|5
1648563380000|2022-03-29 14:16:20|2636.8|2632.8|2637.8|2633.8|2637.8|2633.8|2636.8|2632.8|0
1648563390000|2022-03-29 14:16:30|2638.2|2634.2|2638.8|2634.8|2639.2|2635.2|2638.2|2634.2|15
1648563400000|2022-03-29 14:16:40|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|0
1648563410000|2022-03-29 14:16:50|||||||||2
1648563420000|2022-03-29 14:17:00|2639|2635|2639.7|2635.7|2639.7|2635.7|2639|2635|3
1648563440000|2022-03-29 14:17:20|||||||||2
1648563450000|2022-03-29 14:17:30|||||||||105
1648563460000|2022-03-29 14:17:40|2639.3|2635.3|2637.8|2633.8|2639.7|2635.7|2637.8|2633.8|22
1648563470000|2022-03-29 14:17:50|2638.2|2634.2|2638|2634|2638.3|2634.3|2638|2634|6
1648563480000|2022-03-29 14:18:00|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2
1648563490000|2022-03-29 14:18:10|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|4
1648563500000|2022-03-29 14:18:20|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2
1648563510000|2022-03-29 14:18:30|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2
1648563520000|2022-03-29 14:18:40|2639|2635|2637.5|2633.5|2639|2635|2636.2|2632.2|12
1648563530000|2022-03-29 14:18:50|2637.8|2633.8|2638.2|2634.2|2638.2|2634.2|2637.8|2633.8|0
1648563540000|2022-03-29 14:19:00|2638.5|2634.5|2638.2|2634.2|2638.7|2634.7|2638.2|2634.2|3
1648563550000|2022-03-29 14:19:10|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|1
1648563570000|2022-03-29 14:19:30|||||||||2
1648563600000|2022-03-29 14:20:00|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|4
1648563610000|2022-03-29 14:20:10|2639|2635|2639|2635|2639|2635|2639|2635|0
1648563620000|2022-03-29 14:20:20|2636|2632|2636.4|2632.4|2636.4|2632.4|2636|2632|24
1648563630000|2022-03-29 14:20:30|2636|2632|2636|2632|2636|2632|2636|2632|1
1648563660000|2022-03-29 14:21:00|||||||||1
1648563670000|2022-03-29 14:21:10|||||||||1
1648563680000|2022-03-29 14:21:20|||||||||1
1648563750000|2022-03-29 14:22:30|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|3
1648563770000|2022-03-29 14:22:50|2634.7|2630.7|2635.2|2631.2|2635.2|2631.2|2634.7|2630.7|11
1648563780000|2022-03-29 14:23:00|2635.4|2631.4|2634.9|2630.9|2635.4|2631.4|2634.9|2630.9|4
1648563790000|2022-03-29 14:23:10|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|0
1648563820000|2022-03-29 14:23:40|2635|2631|2636.2|2632.2|2636.2|2632.2|2635|2631|4
1648563830000|2022-03-29 14:23:50|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|0
1648563840000|2022-03-29 14:24:00|2636.2|2632.2|2636.4|2632.4|2636.4|2632.4|2635.9|2631.9|2
1648563860000|2022-03-29 14:24:20|2638.4|2634.4|2637.4|2633.4|2638.4|2634.4|2637.4|2633.4|6
1648563870000|2022-03-29 14:24:30|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|0
1648563880000|2022-03-29 14:24:40|2636.9|2632.9|2638.9|2634.9|2639.2|2635.2|2636.9|2632.9|22
1648563890000|2022-03-29 14:24:50|2639|2635|2639|2635|2639.5|2635.5|2639|2635|10
1648563900000|2022-03-29 14:25:00|2637.7|2633.7|2637.5|2633.5|2637.7|2633.7|2637|2633|28
1648563910000|2022-03-29 14:25:10|2637.7|2633.7|2638.5|2634.5|2638.5|2634.5|2637.7|2633.7|1
1648563920000|2022-03-29 14:25:20|2638|2634|2638|2634|2638|2634|2638|2634|2
1648563930000|2022-03-29 14:25:30|2637.7|2633.7|2637.2|2633.2|2637.7|2633.7|2637|2633|16
1648563940000|2022-03-29 14:25:40|2637.5|2633.5|2637.7|2633.7|2637.7|2633.7|2637.5|2633.5|1
1648563950000|2022-03-29 14:25:50|2637.3|2633.3|2637|2633|2637.3|2633.3|2637|2633|7
1648563960000|2022-03-29 14:26:00|||||||||4
1648563970000|2022-03-29 14:26:10|2638|2634|2638|2634|2638|2634|2638|2634|3
1648563980000|2022-03-29 14:26:20|||||||||2
1648563990000|2022-03-29 14:26:30|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|1
1648564020000|2022-03-29 14:27:00|||||||||1
1648564040000|2022-03-29 14:27:20|2639.2|2635.2|2639.2|2635.2|2639.7|2635.7|2639.2|2635.2|14
1648564050000|2022-03-29 14:27:30|2639.3|2635.3|2640.7|2636.7|2640.7|2636.7|2639.3|2635.3|14
1648564060000|2022-03-29 14:27:40|2640.3|2636.3|2640|2636|2640.3|2636.3|2640|2636|11
1648564070000|2022-03-29 14:27:50|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|3
1648564080000|2022-03-29 14:28:00|2640.8|2636.8|2642|2638|2642|2638|2640.8|2636.8|7
1648564090000|2022-03-29 14:28:10|2641|2637|2641.3|2637.3|2641.3|2637.3|2641|2637|0
1648564110000|2022-03-29 14:28:30|2641.7|2637.7|2641.7|2637.7|2642|2638|2641.7|2637.7|2
1648564120000|2022-03-29 14:28:40|2641.4|2637.4|2638.7|2634.7|2641.4|2637.4|2638.7|2634.7|8
1648564130000|2022-03-29 14:28:50|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.3|2633.3|5
1648564140000|2022-03-29 14:29:00|2637|2633|2635.4|2631.4|2637|2633|2635.4|2631.4|8
1648564150000|2022-03-29 14:29:10|2634.7|2630.7|2634.2|2630.2|2634.8|2630.8|2634.2|2630.2|6
1648564160000|2022-03-29 14:29:20|2634|2630|2634.2|2630.2|2634.2|2630.2|2634|2630|0
1648564180000|2022-03-29 14:29:40|||||||||1
1648564190000|2022-03-29 14:29:50|2633.3|2629.3|2633.7|2629.7|2633.7|2629.7|2633.3|2629.3|2
1648564200000|2022-03-29 14:30:00|2633.3|2629.3|2633.3|2629.3|2633.8|2629.8|2633.3|2629.3|5
1648564210000|2022-03-29 14:30:10|2633.7|2629.7|2633.7|2629.7|2633.8|2629.8|2633.7|2629.7|8
1648564220000|2022-03-29 14:30:20|2633.3|2629.3|2634.2|2630.2|2634.2|2630.2|2633.3|2629.3|5
1648564230000|2022-03-29 14:30:30|||||||||1
1648564240000|2022-03-29 14:30:40|2633.7|2629.7|2633.3|2629.3|2633.8|2629.8|2633.3|2629.3|1
1648564250000|2022-03-29 14:30:50|||||||||3
1648564260000|2022-03-29 14:31:00|2632.3|2628.3|2632.3|2628.3|2632.8|2628.8|2632.3|2628.3|5
1648564270000|2022-03-29 14:31:10|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|3
1648564280000|2022-03-29 14:31:20|2632.7|2628.7|2632.8|2628.8|2632.8|2628.8|2632.7|2628.7|3
1648564290000|2022-03-29 14:31:30|2632.7|2628.7|2632.8|2628.8|2632.8|2628.8|2632.7|2628.7|1
1648564310000|2022-03-29 14:31:50|2632.7|2628.7|2632.5|2628.5|2632.7|2628.7|2632.2|2628.2|11
1648564320000|2022-03-29 14:32:00|2632.4|2628.4|2632.5|2628.5|2632.5|2628.5|2632|2628|6
1648564330000|2022-03-29 14:32:10|2632.4|2628.4|2631.2|2627.2|2632.4|2628.4|2631|2627|15
1648564340000|2022-03-29 14:32:20|2631.9|2627.9|2631.5|2627.5|2632.2|2628.2|2631.5|2627.5|3
1648564350000|2022-03-29 14:32:30|2632.2|2628.2|2635.5|2631.5|2636.2|2632.2|2632.2|2628.2|24
1648564380000|2022-03-29 14:33:00|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|0
1648564390000|2022-03-29 14:33:10|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|0
1648564400000|2022-03-29 14:33:20|2637|2633|2637|2633|2637|2633|2637|2633|0
1648564410000|2022-03-29 14:33:30|2636.7|2632.7|2637.7|2633.7|2637.7|2633.7|2636.7|2632.7|1
1648564420000|2022-03-29 14:33:40|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|2638.5|2634.5|1
1648564430000|2022-03-29 14:33:50|2638.8|2634.8|2639.5|2635.5|2639.5|2635.5|2638.8|2634.8|0
1648564440000|2022-03-29 14:34:00|2637.8|2633.8|2637.7|2633.7|2637.8|2633.8|2637.7|2633.7|9
1648564450000|2022-03-29 14:34:10|||||||||1
1648564460000|2022-03-29 14:34:20|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|0
1648564500000|2022-03-29 14:35:00|2638.2|2634.2|2638.7|2634.7|2638.7|2634.7|2638.2|2634.2|0
1648564510000|2022-03-29 14:35:10|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|2640.5|2636.5|11
1648564520000|2022-03-29 14:35:20|2640.2|2636.2|2640.5|2636.5|2640.5|2636.5|2640|2636|5
1648564530000|2022-03-29 14:35:30|2640.8|2636.8|2641.8|2637.8|2641.8|2637.8|2640.8|2636.8|6
1648564540000|2022-03-29 14:35:40|2642.3|2638.3|2642.5|2638.5|2642.7|2638.7|2642.3|2638.3|1
1648564550000|2022-03-29 14:35:50|2640.7|2636.7|2640.2|2636.2|2640.7|2636.7|2640.2|2636.2|25
1648564560000|2022-03-29 14:36:00|2640.5|2636.5|2642.2|2638.2|2642.2|2638.2|2640.5|2636.5|2
1648564570000|2022-03-29 14:36:10|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|2642.5|2638.5|3
1648564590000|2022-03-29 14:36:30|2642.7|2638.7|2643|2639|2643.5|2639.5|2642.7|2638.7|2
1648564600000|2022-03-29 14:36:40|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|1
1648564610000|2022-03-29 14:36:50|||||||||2
1648564620000|2022-03-29 14:37:00|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|0
1648564630000|2022-03-29 14:37:10|2644.4|2640.4|2644.5|2640.5|2644.5|2640.5|2644.4|2640.4|2
1648564640000|2022-03-29 14:37:20|2644.7|2640.7|2645.3|2641.3|2645.7|2641.7|2644.7|2640.7|13
1648564650000|2022-03-29 14:37:30|2645.7|2641.7|2645.7|2641.7|2646.7|2642.7|2645.7|2641.7|11
1648564660000|2022-03-29 14:37:40|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|5
1648564680000|2022-03-29 14:38:00|2646.3|2642.3|2647.7|2643.7|2647.7|2643.7|2646.3|2642.3|4
1648564690000|2022-03-29 14:38:10|2648.2|2644.2|2647.3|2643.3|2648.2|2644.2|2647.3|2643.3|2
1648564700000|2022-03-29 14:38:20|2647.7|2643.7|2647.3|2643.3|2647.7|2643.7|2647.3|2643.3|1
1648564710000|2022-03-29 14:38:30|||||||||4
1648564720000|2022-03-29 14:38:40|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|0
1648564730000|2022-03-29 14:38:50|2648|2644|2648.3|2644.3|2648.3|2644.3|2648|2644|1
1648564740000|2022-03-29 14:39:00|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2
1648564750000|2022-03-29 14:39:10|2648.8|2644.8|2649.3|2645.3|2649.3|2645.3|2648.8|2644.8|6
1648564760000|2022-03-29 14:39:20|||||||||1
1648564770000|2022-03-29 14:39:30|2648.7|2644.7|2648.3|2644.3|2648.7|2644.7|2648.3|2644.3|26
1648564780000|2022-03-29 14:39:40|2648|2644|2648.3|2644.3|2648.3|2644.3|2647.8|2643.8|5
1648564790000|2022-03-29 14:39:50|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|4
1648564800000|2022-03-29 14:40:00|2649.5|2645.5|2650.8|2646.8|2650.8|2646.8|2649.5|2645.5|13
1648564810000|2022-03-29 14:40:10|2651|2647|2651.3|2647.3|2651.3|2647.3|2651|2647|0
1648564830000|2022-03-29 14:40:30|2651.7|2647.7|2651.7|2647.7|2651.7|2647.7|2651.3|2647.3|3
1648564840000|2022-03-29 14:40:40|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2648.8|2644.8|12
1648564850000|2022-03-29 14:40:50|2648.7|2644.7|2646.8|2642.8|2648.7|2644.7|2645.7|2641.7|12
1648564860000|2022-03-29 14:41:00|2647|2643|2646.7|2642.7|2647|2643|2646.7|2642.7|3
1648564870000|2022-03-29 14:41:10|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2
1648564880000|2022-03-29 14:41:20|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|1
1648564890000|2022-03-29 14:41:30|2648.5|2644.5|2648.8|2644.8|2648.8|2644.8|2648.5|2644.5|2
1648564900000|2022-03-29 14:41:40|2648.7|2644.7|2646.2|2642.2|2648.7|2644.7|2646.2|2642.2|3
1648564910000|2022-03-29 14:41:50|2645.7|2641.7|2646.7|2642.7|2646.7|2642.7|2645.7|2641.7|1
1648564920000|2022-03-29 14:42:00|2646.3|2642.3|2645.8|2641.8|2646.3|2642.3|2645.8|2641.8|2
1648564930000|2022-03-29 14:42:10|2646.8|2642.8|2648.7|2644.7|2648.7|2644.7|2646.7|2642.7|5
1648564940000|2022-03-29 14:42:20|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.7|2644.7|2
1648564950000|2022-03-29 14:42:30|2648.7|2644.7|2648.8|2644.8|2648.8|2644.8|2648.7|2644.7|3
1648564960000|2022-03-29 14:42:40|2649|2645|2649.8|2645.8|2649.8|2645.8|2649|2645|1
1648564970000|2022-03-29 14:42:50|2648.8|2644.8|2649.7|2645.7|2649.7|2645.7|2648.8|2644.8|18
1648564980000|2022-03-29 14:43:00|2649|2645|2648.3|2644.3|2649|2645|2648.3|2644.3|22
1648564990000|2022-03-29 14:43:10|2648.2|2644.2|2646.8|2642.8|2648.2|2644.2|2646.8|2642.8|10
1648565000000|2022-03-29 14:43:20|2646.7|2642.7|2646.7|2642.7|2647.2|2643.2|2646.7|2642.7|1
1648565030000|2022-03-29 14:43:50|2646.8|2642.8|2647|2643|2647|2643|2646.8|2642.8|3
1648565040000|2022-03-29 14:44:00|2647.7|2643.7|2647.8|2643.8|2648.7|2644.7|2647.7|2643.7|3
1648565050000|2022-03-29 14:44:10|2647.7|2643.7|2646.8|2642.8|2647.7|2643.7|2646.7|2642.7|5
1648565060000|2022-03-29 14:44:20|2646.7|2642.7|2646.7|2642.7|2647.5|2643.5|2646.7|2642.7|7
1648565070000|2022-03-29 14:44:30|||||||||2
1648565100000|2022-03-29 14:45:00|2647.4|2643.4|2647.8|2643.8|2648.7|2644.7|2647.4|2643.4|12
1648565110000|2022-03-29 14:45:10|2648.5|2644.5|2649.8|2645.8|2649.8|2645.8|2648.5|2644.5|5
1648565120000|2022-03-29 14:45:20|2650|2646|2650|2646|2650.3|2646.3|2650|2646|2
1648565130000|2022-03-29 14:45:30|2649.7|2645.7|2649.7|2645.7|2649.8|2645.8|2649.7|2645.7|0
1648565140000|2022-03-29 14:45:40|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|0
1648565150000|2022-03-29 14:45:50|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|0
1648565160000|2022-03-29 14:46:00|2650.5|2646.5|2650|2646|2650.7|2646.7|2650|2646|3
1648565170000|2022-03-29 14:46:10|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|0
1648565180000|2022-03-29 14:46:20|2650|2646|2650.3|2646.3|2650.3|2646.3|2649.8|2645.8|2
1648565190000|2022-03-29 14:46:30|2650.2|2646.2|2650.7|2646.7|2650.7|2646.7|2650.2|2646.2|2
1648565200000|2022-03-29 14:46:40|2650.5|2646.5|2650.2|2646.2|2650.7|2646.7|2650.2|2646.2|2
1648565220000|2022-03-29 14:47:00|2650.7|2646.7|2651|2647|2651|2647|2650.7|2646.7|1
1648565230000|2022-03-29 14:47:10|2651.3|2647.3|2650.3|2646.3|2651.3|2647.3|2650.3|2646.3|6
1648565240000|2022-03-29 14:47:20|||||||||2
1648565250000|2022-03-29 14:47:30|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|0
1648565260000|2022-03-29 14:47:40|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|0
1648565270000|2022-03-29 14:47:50|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|7
1648565280000|2022-03-29 14:48:00|||||||||1
1648565290000|2022-03-29 14:48:10|2650|2646|2650.3|2646.3|2650.3|2646.3|2650|2646|16
1648565300000|2022-03-29 14:48:20|||||||||2
1648565320000|2022-03-29 14:48:40|2650.8|2646.8|2650.3|2646.3|2650.8|2646.8|2650.3|2646.3|3
1648565340000|2022-03-29 14:49:00|2648.9|2644.9|2648.8|2644.8|2648.9|2644.9|2648.3|2644.3|14
1648565360000|2022-03-29 14:49:20|2649.8|2645.8|2650|2646|2650|2646|2649.8|2645.8|2
1648565370000|2022-03-29 14:49:30|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|0
1648565390000|2022-03-29 14:49:50|2650.8|2646.8|2651.3|2647.3|2651.3|2647.3|2650.8|2646.8|1
1648565430000|2022-03-29 14:50:30|2651|2647|2650.7|2646.7|2651|2647|2650.3|2646.3|20
1648565440000|2022-03-29 14:50:40|2650.8|2646.8|2650.3|2646.3|2650.8|2646.8|2650.3|2646.3|0
1648565460000|2022-03-29 14:51:00|||||||||1
1648565470000|2022-03-29 14:51:10|||||||||1
1648565490000|2022-03-29 14:51:30|2649.2|2645.2|2647.8|2643.8|2649.2|2645.2|2646.8|2642.8|14
1648565510000|2022-03-29 14:51:50|2648|2644|2648.8|2644.8|2648.8|2644.8|2648|2644|5
1648565530000|2022-03-29 14:52:10|||||||||3
1648565550000|2022-03-29 14:52:30|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|5
1648565560000|2022-03-29 14:52:40|||||||||8
1648565570000|2022-03-29 14:52:50|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|4
1648565580000|2022-03-29 14:53:00|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|4
1648565590000|2022-03-29 14:53:10|2650.2|2646.2|2650.8|2646.8|2650.8|2646.8|2650.2|2646.2|4
1648565600000|2022-03-29 14:53:20|2651.5|2647.5|2651.2|2647.2|2651.7|2647.7|2650.7|2646.7|6
1648565610000|2022-03-29 14:53:30|2651.3|2647.3|2651.7|2647.7|2651.7|2647.7|2651.3|2647.3|6
1648565620000|2022-03-29 14:53:40|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2
1648565630000|2022-03-29 14:53:50|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|2652.2|2648.2|7
1648565640000|2022-03-29 14:54:00|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|5
1648565650000|2022-03-29 14:54:10|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|4
1648565660000|2022-03-29 14:54:20|2652.3|2648.3|2653.8|2649.8|2653.8|2649.8|2652.3|2648.3|6
1648565670000|2022-03-29 14:54:30|||||||||1
1648565680000|2022-03-29 14:54:40|||||||||2
1648565700000|2022-03-29 14:55:00|||||||||3
1648565710000|2022-03-29 14:55:10|2654.2|2650.2|2654.8|2650.8|2654.8|2650.8|2654.2|2650.2|4
1648565720000|2022-03-29 14:55:20|2653.8|2649.8|2654.7|2650.7|2654.7|2650.7|2653.8|2649.8|7
1648565730000|2022-03-29 14:55:30|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|1
1648565740000|2022-03-29 14:55:40|2654.7|2650.7|2653.7|2649.7|2654.7|2650.7|2652.8|2648.8|5
1648565750000|2022-03-29 14:55:50|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|4
1648565760000|2022-03-29 14:56:00|2654.2|2650.2|2653.3|2649.3|2654.7|2650.7|2653.3|2649.3|14
1648565780000|2022-03-29 14:56:20|||||||||1
1648565790000|2022-03-29 14:56:30|||||||||4
1648565800000|2022-03-29 14:56:40|||||||||2
1648565810000|2022-03-29 14:56:50|2653.6|2649.6|2654|2650|2654.8|2650.8|2653.6|2649.6|22
1648565820000|2022-03-29 14:57:00|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|3
1648565830000|2022-03-29 14:57:10|2654.6|2650.6|2655|2651|2655|2651|2654.6|2650.6|1
1648565840000|2022-03-29 14:57:20|||||||||7
1648565850000|2022-03-29 14:57:30|2655.1|2651.1|2655.6|2651.6|2655.6|2651.6|2655|2651|3
1648565860000|2022-03-29 14:57:40|2656|2652|2658.8|2654.8|2659.3|2655.3|2656|2652|44
1648565870000|2022-03-29 14:57:50|2659.1|2655.1|2658.6|2654.6|2659.3|2655.3|2658.6|2654.6|21
1648565880000|2022-03-29 14:58:00|2658.5|2654.5|2660.6|2656.6|2660.6|2656.6|2658.5|2654.5|38
1648565890000|2022-03-29 14:58:10|2660.8|2656.8|2662.6|2658.6|2662.6|2658.6|2660.6|2656.6|117
1648565900000|2022-03-29 14:58:20|2663.6|2659.6|2664.9|2660.9|2664.9|2660.9|2663.6|2659.6|144
1648565910000|2022-03-29 14:58:30|2665.3|2661.3|2664.9|2660.9|2665.3|2661.3|2664.9|2660.9|6
1648565920000|2022-03-29 14:58:40|2665.4|2661.4|2663.9|2659.9|2665.6|2661.6|2663.9|2659.9|17
1648565930000|2022-03-29 14:58:50|2664.4|2660.4|2663.9|2659.9|2664.4|2660.4|2663.9|2659.9|23
1648565940000|2022-03-29 14:59:00|2664.1|2660.1|2663.9|2659.9|2664.9|2660.9|2663.9|2659.9|31
1648565950000|2022-03-29 14:59:10|2664.4|2660.4|2664.3|2660.3|2664.4|2660.4|2664.3|2660.3|19
1648565960000|2022-03-29 14:59:20|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|2664.8|2660.8|21
1648565970000|2022-03-29 14:59:30|2665.3|2661.3|2665.4|2661.4|2665.4|2661.4|2665.3|2661.3|9
1648565990000|2022-03-29 14:59:50|2665.6|2661.6|2665.9|2661.9|2665.9|2661.9|2665.6|2661.6|10
1648566000000|2022-03-29 15:00:00|2666.9|2662.9|2666.6|2662.6|2666.9|2662.9|2666.6|2662.6|51
1648566010000|2022-03-29 15:00:10|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2666.6|2662.6|22
1648566020000|2022-03-29 15:00:20|2666.2|2662.2|2664.9|2660.9|2666.2|2662.2|2664.9|2660.9|15
1648566030000|2022-03-29 15:00:30|2665.3|2661.3|2665.9|2661.9|2666.1|2662.1|2665.3|2661.3|5
1648566040000|2022-03-29 15:00:40|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2665.3|2661.3|6
1648566050000|2022-03-29 15:00:50|2666.3|2662.3|2665.4|2661.4|2666.3|2662.3|2665.4|2661.4|2
1648566060000|2022-03-29 15:01:00|2665.3|2661.3|2665.4|2661.4|2665.9|2661.9|2665.3|2661.3|10
1648566070000|2022-03-29 15:01:10|2665.3|2661.3|2664.9|2660.9|2665.3|2661.3|2664.9|2660.9|2
1648566080000|2022-03-29 15:01:20|2663.9|2659.9|2663.4|2659.4|2663.9|2659.9|2663.4|2659.4|36
1648566090000|2022-03-29 15:01:30|2663.3|2659.3|2663.4|2659.4|2663.4|2659.4|2663.3|2659.3|1
1648566100000|2022-03-29 15:01:40|2662.6|2658.6|2661.9|2657.9|2662.6|2658.6|2661.1|2657.1|12
1648566110000|2022-03-29 15:01:50|2662.6|2658.6|2660.8|2656.8|2663.4|2659.4|2660.8|2656.8|20
1648566120000|2022-03-29 15:02:00|2660.4|2656.4|2659.9|2655.9|2660.9|2656.9|2659.9|2655.9|56
1648566130000|2022-03-29 15:02:10|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|0
1648566140000|2022-03-29 15:02:20|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|4
1648566150000|2022-03-29 15:02:30|2660.3|2656.3|2661.8|2657.8|2661.9|2657.9|2660.3|2656.3|2
1648566160000|2022-03-29 15:02:40|2661.9|2657.9|2660.9|2656.9|2661.9|2657.9|2660.9|2656.9|2
1648566170000|2022-03-29 15:02:50|2660.8|2656.8|2659.8|2655.8|2660.8|2656.8|2659.8|2655.8|3
1648566180000|2022-03-29 15:03:00|2659.9|2655.9|2658.9|2654.9|2659.9|2655.9|2658.9|2654.9|17
1648566190000|2022-03-29 15:03:10|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|6
1648566200000|2022-03-29 15:03:20|||||||||3
1648566220000|2022-03-29 15:03:40|||||||||1
1648566230000|2022-03-29 15:03:50|2658.6|2654.6|2657.8|2653.8|2658.6|2654.6|2656.9|2652.9|15
1648566240000|2022-03-29 15:04:00|2658.3|2654.3|2658.8|2654.8|2658.8|2654.8|2658.3|2654.3|2
1648566250000|2022-03-29 15:04:10|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2
1648566260000|2022-03-29 15:04:20|2659|2655|2658.6|2654.6|2659.1|2655.1|2658.6|2654.6|4
1648566270000|2022-03-29 15:04:30|2658.8|2654.8|2659.9|2655.9|2659.9|2655.9|2658.8|2654.8|7
1648566280000|2022-03-29 15:04:40|2659.2|2655.2|2659.9|2655.9|2659.9|2655.9|2658.9|2654.9|12
1648566290000|2022-03-29 15:04:50|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|6
1648566300000|2022-03-29 15:05:00|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.6|2654.6|12
1648566310000|2022-03-29 15:05:10|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|0
1648566320000|2022-03-29 15:05:20|2658.8|2654.8|2658.9|2654.9|2658.9|2654.9|2658.8|2654.8|4
1648566330000|2022-03-29 15:05:30|2657.8|2653.8|2658.9|2654.9|2658.9|2654.9|2657.3|2653.3|12
1648566350000|2022-03-29 15:05:50|2659.2|2655.2|2659.9|2655.9|2659.9|2655.9|2658.9|2654.9|3
1648566360000|2022-03-29 15:06:00|2659.3|2655.3|2659.8|2655.8|2659.9|2655.9|2659.3|2655.3|6
1648566370000|2022-03-29 15:06:10|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|0
1648566380000|2022-03-29 15:06:20|2659.2|2655.2|2659.4|2655.4|2659.4|2655.4|2658.3|2654.3|6
1648566390000|2022-03-29 15:06:30|2659.3|2655.3|2659.9|2655.9|2659.9|2655.9|2659.3|2655.3|2
1648566400000|2022-03-29 15:06:40|||||||||3
1648566410000|2022-03-29 15:06:50|2659.6|2655.6|2659.9|2655.9|2659.9|2655.9|2659.3|2655.3|21
1648566420000|2022-03-29 15:07:00|||||||||3
1648566430000|2022-03-29 15:07:10|||||||||6
1648566440000|2022-03-29 15:07:20|||||||||4
1648566450000|2022-03-29 15:07:30|||||||||8
1648566470000|2022-03-29 15:07:50|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|13
1648566480000|2022-03-29 15:08:00|2659.3|2655.3|2658.9|2654.9|2659.4|2655.4|2658.9|2654.9|12
1648566490000|2022-03-29 15:08:10|2659.4|2655.4|2656.6|2652.6|2659.4|2655.4|2655.8|2651.8|16
1648566500000|2022-03-29 15:08:20|2656.3|2652.3|2656.6|2652.6|2656.6|2652.6|2656.3|2652.3|5
1648566510000|2022-03-29 15:08:30|2656.8|2652.8|2657.9|2653.9|2657.9|2653.9|2656.8|2652.8|7
1648566520000|2022-03-29 15:08:40|2658.3|2654.3|2657.6|2653.6|2658.9|2654.9|2657.6|2653.6|10
1648566530000|2022-03-29 15:08:50|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.6|2653.6|7
1648566540000|2022-03-29 15:09:00|2657.6|2653.6|2657.3|2653.3|2657.6|2653.6|2656.8|2652.8|4
1648566550000|2022-03-29 15:09:10|2656.9|2652.9|2657.3|2653.3|2657.3|2653.3|2656.9|2652.9|1
1648566560000|2022-03-29 15:09:20|2656.8|2652.8|2656.9|2652.9|2657.3|2653.3|2656.8|2652.8|8
1648566580000|2022-03-29 15:09:40|2657.3|2653.3|2656.9|2652.9|2657.3|2653.3|2656.9|2652.9|13
1648566590000|2022-03-29 15:09:50|2657.3|2653.3|2658.3|2654.3|2658.3|2654.3|2657.3|2653.3|2
1648566600000|2022-03-29 15:10:00|||||||||1
1648566610000|2022-03-29 15:10:10|2658.8|2654.8|2659.3|2655.3|2659.3|2655.3|2658.8|2654.8|1
1648566660000|2022-03-29 15:11:00|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2657.3|2653.3|18
1648566670000|2022-03-29 15:11:10|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2
1648566680000|2022-03-29 15:11:20|2659.8|2655.8|2659.3|2655.3|2659.8|2655.8|2659.3|2655.3|1
1648566690000|2022-03-29 15:11:30|2659.9|2655.9|2659.3|2655.3|2659.9|2655.9|2658.9|2654.9|13
1648566700000|2022-03-29 15:11:40|2658.9|2654.9|2659.3|2655.3|2659.3|2655.3|2658.8|2654.8|2
1648566710000|2022-03-29 15:11:50|2659.6|2655.6|2659.9|2655.9|2659.9|2655.9|2659.6|2655.6|1
1648566760000|2022-03-29 15:12:40|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|7
1648566780000|2022-03-29 15:13:00|2659.3|2655.3|2659.9|2655.9|2659.9|2655.9|2659.3|2655.3|7
1648566790000|2022-03-29 15:13:10|||||||||3
1648566800000|2022-03-29 15:13:20|2660.6|2656.6|2660.9|2656.9|2660.9|2656.9|2660.6|2656.6|3
1648566810000|2022-03-29 15:13:30|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|1
1648566820000|2022-03-29 15:13:40|2659.9|2655.9|2660.9|2656.9|2660.9|2656.9|2659.9|2655.9|14
1648566830000|2022-03-29 15:13:50|2660.6|2656.6|2659.9|2655.9|2660.9|2656.9|2659.9|2655.9|7
1648566840000|2022-03-29 15:14:00|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2659.9|2655.9|4
1648566850000|2022-03-29 15:14:10|2660.9|2656.9|2661.9|2657.9|2661.9|2657.9|2660.9|2656.9|2
1648566860000|2022-03-29 15:14:20|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|11
1648566870000|2022-03-29 15:14:30|2661.8|2657.8|2661.9|2657.9|2661.9|2657.9|2661.3|2657.3|1
1648566880000|2022-03-29 15:14:40|2662.3|2658.3|2662.4|2658.4|2662.4|2658.4|2662.3|2658.3|1
1648566890000|2022-03-29 15:14:50|2662.6|2658.6|2662.9|2658.9|2662.9|2658.9|2662.6|2658.6|0
1648566900000|2022-03-29 15:15:00|||||||||2
1648566910000|2022-03-29 15:15:10|2663.4|2659.4|2662.9|2658.9|2663.4|2659.4|2662.9|2658.9|7
1648566920000|2022-03-29 15:15:20|2661.9|2657.9|2662.3|2658.3|2662.4|2658.4|2661.9|2657.9|9
1648566930000|2022-03-29 15:15:30|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.4|2657.4|8
1648566940000|2022-03-29 15:15:40|2661.3|2657.3|2660.9|2656.9|2661.4|2657.4|2660.9|2656.9|1
1648566950000|2022-03-29 15:15:50|2661.1|2657.1|2660.9|2656.9|2661.4|2657.4|2660.9|2656.9|0
1648566960000|2022-03-29 15:16:00|2661.1|2657.1|2661.4|2657.4|2661.4|2657.4|2661.1|2657.1|2
1648566980000|2022-03-29 15:16:20|2661.3|2657.3|2661.4|2657.4|2661.4|2657.4|2661.3|2657.3|7
1648567010000|2022-03-29 15:16:50|2661.6|2657.6|2659.3|2655.3|2661.9|2657.9|2659.3|2655.3|1
1648567020000|2022-03-29 15:17:00|2659.1|2655.1|2659.3|2655.3|2659.3|2655.3|2658.6|2654.6|7
1648567040000|2022-03-29 15:17:20|2659.8|2655.8|2659.4|2655.4|2659.8|2655.8|2659.3|2655.3|3
1648567050000|2022-03-29 15:17:30|2659.8|2655.8|2657.4|2653.4|2659.8|2655.8|2654.6|2650.6|168
1648567060000|2022-03-29 15:17:40|2657.3|2653.3|2655.8|2651.8|2657.3|2653.3|2655.8|2651.8|1
1648567070000|2022-03-29 15:17:50|2655.6|2651.6|2655.6|2651.6|2655.8|2651.8|2655.3|2651.3|1
1648567080000|2022-03-29 15:18:00|2655.3|2651.3|2655.4|2651.4|2656.1|2652.1|2655.3|2651.3|6
1648567090000|2022-03-29 15:18:10|2655.8|2651.8|2656.8|2652.8|2657.3|2653.3|2655.8|2651.8|2
1648567100000|2022-03-29 15:18:20|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|0
1648567110000|2022-03-29 15:18:30|2657.4|2653.4|2657.3|2653.3|2657.8|2653.8|2657.3|2653.3|4
1648567120000|2022-03-29 15:18:40|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|0
1648567140000|2022-03-29 15:19:00|2656.9|2652.9|2657.3|2653.3|2657.4|2653.4|2656.9|2652.9|16
1648567150000|2022-03-29 15:19:10|2657.4|2653.4|2657.3|2653.3|2657.4|2653.4|2657.3|2653.3|0
1648567160000|2022-03-29 15:19:20|2657.4|2653.4|2657.6|2653.6|2657.8|2653.8|2657.3|2653.3|1
1648567170000|2022-03-29 15:19:30|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.6|2653.6|3
1648567190000|2022-03-29 15:19:50|2657.6|2653.6|2657.4|2653.4|2657.6|2653.6|2657.3|2653.3|1
1648567200000|2022-03-29 15:20:00|||||||||1
1648567240000|2022-03-29 15:20:40|2657.9|2653.9|2655.9|2651.9|2657.9|2653.9|2655.4|2651.4|8
1648567250000|2022-03-29 15:20:50|2655.6|2651.6|2656.3|2652.3|2656.9|2652.9|2655.6|2651.6|8
1648567260000|2022-03-29 15:21:00|2655.9|2651.9|2655.9|2651.9|2656.4|2652.4|2655.9|2651.9|2
1648567270000|2022-03-29 15:21:10|2655.6|2651.6|2655.3|2651.3|2655.6|2651.6|2655.3|2651.3|4
1648567280000|2022-03-29 15:21:20|||||||||1
1648567290000|2022-03-29 15:21:30|2656.3|2652.3|2656.9|2652.9|2657.3|2653.3|2656.3|2652.3|18
1648567300000|2022-03-29 15:21:40|2655.9|2651.9|2657.3|2653.3|2657.3|2653.3|2655.9|2651.9|11
1648567310000|2022-03-29 15:21:50|2657.6|2653.6|2657.8|2653.8|2657.8|2653.8|2657.6|2653.6|1
1648567320000|2022-03-29 15:22:00|2657.9|2653.9|2656.6|2652.6|2658.3|2654.3|2656.6|2652.6|6
1648567330000|2022-03-29 15:22:10|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|0
1648567340000|2022-03-29 15:22:20|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|2
1648567350000|2022-03-29 15:22:30|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2
1648567360000|2022-03-29 15:22:40|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1648567380000|2022-03-29 15:23:00|2657.3|2653.3|2657.8|2653.8|2658.3|2654.3|2657.3|2653.3|6
1648567390000|2022-03-29 15:23:10|2658.1|2654.1|2655|2651|2658.1|2654.1|2654.4|2650.4|9
1648567410000|2022-03-29 15:23:30|2655.3|2651.3|2655|2651|2655.5|2651.5|2655|2651|3
1648567450000|2022-03-29 15:24:10|2655.5|2651.5|2656|2652|2656|2652|2655.5|2651.5|4
1648567460000|2022-03-29 15:24:20|2656.7|2652.7|2658.1|2654.1|2658.1|2654.1|2656.7|2652.7|9
1648567470000|2022-03-29 15:24:30|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|0
1648567480000|2022-03-29 15:24:40|2658.6|2654.6|2658.1|2654.1|2658.6|2654.6|2658|2654|8
1648567490000|2022-03-29 15:24:50|2658|2654|2656.6|2652.6|2658.1|2654.1|2656.6|2652.6|11
1648567500000|2022-03-29 15:25:00|2657.6|2653.6|2658.7|2654.7|2658.7|2654.7|2657.6|2653.6|8
1648567510000|2022-03-29 15:25:10|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1648567520000|2022-03-29 15:25:20|2657.8|2653.8|2658.1|2654.1|2658.1|2654.1|2657.8|2653.8|1
1648567540000|2022-03-29 15:25:40|2658|2654|2658.1|2654.1|2658.1|2654.1|2657.6|2653.6|1
1648567550000|2022-03-29 15:25:50|2658.5|2654.5|2658.6|2654.6|2658.6|2654.6|2658.5|2654.5|2
1648567560000|2022-03-29 15:26:00|2658.1|2654.1|2658.6|2654.6|2658.6|2654.6|2658.1|2654.1|3
1648567570000|2022-03-29 15:26:10|2659|2655|2659.9|2655.9|2660.6|2656.6|2659|2655|8
1648567580000|2022-03-29 15:26:20|2661.1|2657.1|2661.5|2657.5|2661.6|2657.6|2661.1|2657.1|4
1648567590000|2022-03-29 15:26:30|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|0
1648567600000|2022-03-29 15:26:40|||||||||1
1648567620000|2022-03-29 15:27:00|2661.5|2657.5|2662.6|2658.6|2662.6|2658.6|2661.5|2657.5|2
1648567630000|2022-03-29 15:27:10|||||||||1
1648567650000|2022-03-29 15:27:30|2662.8|2658.8|2663.1|2659.1|2663.6|2659.6|2662.8|2658.8|11
1648567670000|2022-03-29 15:27:50|2663|2659|2662.6|2658.6|2663|2659|2662.6|2658.6|0
1648567680000|2022-03-29 15:28:00|||||||||2
1648567690000|2022-03-29 15:28:10|||||||||1
1648567710000|2022-03-29 15:28:30|2663|2659|2662.8|2658.8|2663|2659|2662.6|2658.6|3
1648567720000|2022-03-29 15:28:40|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|0
1648567740000|2022-03-29 15:29:00|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|0
1648567760000|2022-03-29 15:29:20|||||||||1
1648567770000|2022-03-29 15:29:30|||||||||5
1648567790000|2022-03-29 15:29:50|||||||||1
1648567800000|2022-03-29 15:30:00|2662.6|2658.6|2663.1|2659.1|2663.1|2659.1|2662.5|2658.5|7
1648567820000|2022-03-29 15:30:20|2662.6|2658.6|2663.1|2659.1|2663.1|2659.1|2662.6|2658.6|1
1648567830000|2022-03-29 15:30:30|2663|2659|2663.1|2659.1|2663.1|2659.1|2663|2659|5
1648567850000|2022-03-29 15:30:50|2663|2659|2663.1|2659.1|2663.1|2659.1|2662.6|2658.6|5
1648567860000|2022-03-29 15:31:00|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|0
1648567880000|2022-03-29 15:31:20|2664|2660|2663.6|2659.6|2664|2660|2663.6|2659.6|1
1648567890000|2022-03-29 15:31:30|2663|2659|2663.1|2659.1|2663.1|2659.1|2663|2659|3
1648567900000|2022-03-29 15:31:40|||||||||1
1648567940000|2022-03-29 15:32:20|2662.6|2658.6|2662.6|2658.6|2663|2659|2662.6|2658.6|2
1648567960000|2022-03-29 15:32:40|2661.1|2657.1|2662.5|2658.5|2662.6|2658.6|2661.1|2657.1|34
1648567970000|2022-03-29 15:32:50|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|0
1648567980000|2022-03-29 15:33:00|2662.5|2658.5|2662.5|2658.5|2662.6|2658.6|2662.5|2658.5|11
1648567990000|2022-03-29 15:33:10|2662.4|2658.4|2661.6|2657.6|2663|2659|2661.6|2657.6|13
1648568000000|2022-03-29 15:33:20|2660.6|2656.6|2659.6|2655.6|2660.6|2656.6|2659.6|2655.6|9
1648568010000|2022-03-29 15:33:30|2660|2656|2660|2656|2660|2656|2660|2656|2
1648568030000|2022-03-29 15:33:50|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|1
1648568040000|2022-03-29 15:34:00|2661|2657|2661|2657|2661|2657|2661|2657|12
1648568060000|2022-03-29 15:34:20|2661.4|2657.4|2661.6|2657.6|2661.6|2657.6|2661.4|2657.4|6
1648568070000|2022-03-29 15:34:30|2662|2658|2662|2658|2662|2658|2662|2658|0
1648568090000|2022-03-29 15:34:50|2662.3|2658.3|2662.6|2658.6|2663|2659|2662.3|2658.3|9
1648568100000|2022-03-29 15:35:00|2663.4|2659.4|2664|2660|2664|2660|2663.4|2659.4|6
1648568110000|2022-03-29 15:35:10|2663.6|2659.6|2662|2658|2663.6|2659.6|2662|2658|4
1648568130000|2022-03-29 15:35:30|2661.6|2657.6|2661.4|2657.4|2661.6|2657.6|2661.4|2657.4|2
1648568140000|2022-03-29 15:35:40|2660.6|2656.6|2660.5|2656.5|2660.6|2656.6|2660.4|2656.4|6
1648568170000|2022-03-29 15:36:10|2661|2657|2661|2657|2661|2657|2661|2657|1
1648568180000|2022-03-29 15:36:20|2660.7|2656.7|2660.4|2656.4|2660.7|2656.7|2660.4|2656.4|3
1648568190000|2022-03-29 15:36:30|2660|2656|2660|2656|2660|2656|2660|2656|0
1648568220000|2022-03-29 15:37:00|2660.4|2656.4|2660.5|2656.5|2661.7|2657.7|2660.4|2656.4|8
1648568230000|2022-03-29 15:37:10|2660.7|2656.7|2661.2|2657.2|2661.2|2657.2|2659.7|2655.7|7
1648568240000|2022-03-29 15:37:20|2661|2657|2661|2657|2661.2|2657.2|2660.8|2656.8|15
1648568250000|2022-03-29 15:37:30|2660.7|2656.7|2660|2656|2660.7|2656.7|2660|2656|18
1648568270000|2022-03-29 15:37:50|||||||||1
1648568290000|2022-03-29 15:38:10|2658.7|2654.7|2659|2655|2659|2655|2658.7|2654.7|1
1648568300000|2022-03-29 15:38:20|2660|2656|2660|2656|2660|2656|2660|2656|2
1648568310000|2022-03-29 15:38:30|2659.7|2655.7|2659.7|2655.7|2660|2656|2659.4|2655.4|17
1648568320000|2022-03-29 15:38:40|2660.4|2656.4|2660.2|2656.2|2660.5|2656.5|2660.2|2656.2|11
1648568330000|2022-03-29 15:38:50|2660.7|2656.7|2659.2|2655.2|2660.7|2656.7|2659.2|2655.2|16
1648568340000|2022-03-29 15:39:00|2659|2655|2658.5|2654.5|2659.2|2655.2|2658.4|2654.4|5
1648568350000|2022-03-29 15:39:10|2658.7|2654.7|2658.2|2654.2|2658.7|2654.7|2658|2654|5
1648568360000|2022-03-29 15:39:20|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|0
1648568370000|2022-03-29 15:39:30|2658|2654|2659|2655|2659|2655|2658|2654|1
1648568390000|2022-03-29 15:39:50|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|2
1648568400000|2022-03-29 15:40:00|2659.7|2655.7|2659|2655|2659.7|2655.7|2659|2655|3
1648568430000|2022-03-29 15:40:30|2659.7|2655.7|2660.7|2656.7|2660.7|2656.7|2659.7|2655.7|4
1648568440000|2022-03-29 15:40:40|2661|2657|2661|2657|2661|2657|2660.4|2656.4|8
1648568450000|2022-03-29 15:40:50|2659.5|2655.5|2660|2656|2660|2656|2659.5|2655.5|1
1648568500000|2022-03-29 15:41:40|2659.7|2655.7|2659.4|2655.4|2659.7|2655.7|2659.4|2655.4|6
1648568510000|2022-03-29 15:41:50|2658.9|2654.9|2659.9|2655.9|2659.9|2655.9|2658.9|2654.9|2
1648568520000|2022-03-29 15:42:00|2660|2656|2660|2656|2660|2656|2659.9|2655.9|0
1648568530000|2022-03-29 15:42:10|2658.9|2654.9|2659|2655|2659|2655|2658.9|2654.9|5
1648568540000|2022-03-29 15:42:20|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2
1648568570000|2022-03-29 15:42:50|2659|2655|2659.9|2655.9|2659.9|2655.9|2659|2655|1
1648568580000|2022-03-29 15:43:00|2660|2656|2660|2656|2660|2656|2660|2656|0
1648568590000|2022-03-29 15:43:10|2658.2|2654.2|2658.1|2654.1|2658.2|2654.2|2658.1|2654.1|7
1648568600000|2022-03-29 15:43:20|2657.8|2653.8|2656.7|2652.7|2657.8|2653.8|2656.2|2652.2|5
1648568610000|2022-03-29 15:43:30|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2
1648568620000|2022-03-29 15:43:40|2657.9|2653.9|2658.2|2654.2|2658.2|2654.2|2657.9|2653.9|0
1648568630000|2022-03-29 15:43:50|||||||||2
1648568640000|2022-03-29 15:44:00|2658.4|2654.4|2656.7|2652.7|2659.2|2655.2|2656.2|2652.2|27
1648568650000|2022-03-29 15:44:10|2656.2|2652.2|2655.9|2651.9|2656.2|2652.2|2655.9|2651.9|0
1648568660000|2022-03-29 15:44:20|2656.7|2652.7|2655.7|2651.7|2656.7|2652.7|2655.7|2651.7|1
1648568680000|2022-03-29 15:44:40|||||||||69
1648568690000|2022-03-29 15:44:50|||||||||3
1648568700000|2022-03-29 15:45:00|2656.7|2652.7|2657.4|2653.4|2657.4|2653.4|2656.4|2652.4|10
1648568710000|2022-03-29 15:45:10|2657|2653|2656.6|2652.6|2657.4|2653.4|2656.6|2652.6|17
1648568720000|2022-03-29 15:45:20|2656.2|2652.2|2656.2|2652.2|2656.6|2652.6|2656.1|2652.1|2
1648568730000|2022-03-29 15:45:30|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2
1648568740000|2022-03-29 15:45:40|2656.1|2652.1|2656.1|2652.1|2656.2|2652.2|2656.1|2652.1|4
1648568750000|2022-03-29 15:45:50|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|4
1648568760000|2022-03-29 15:46:00|2657.1|2653.1|2656.7|2652.7|2657.4|2653.4|2656.7|2652.7|3
1648568770000|2022-03-29 15:46:10|||||||||59
1648568780000|2022-03-29 15:46:20|2657.1|2653.1|2656.7|2652.7|2657.1|2653.1|2656.7|2652.7|6
1648568800000|2022-03-29 15:46:40|||||||||2
1648568810000|2022-03-29 15:46:50|||||||||1
1648568820000|2022-03-29 15:47:00|2657.9|2653.9|2657.7|2653.7|2657.9|2653.9|2657.2|2653.2|18
1648568830000|2022-03-29 15:47:10|||||||||2
1648568840000|2022-03-29 15:47:20|||||||||3
1648568850000|2022-03-29 15:47:30|||||||||1
1648568860000|2022-03-29 15:47:40|2658.7|2654.7|2658.7|2654.7|2659.4|2655.4|2658.4|2654.4|35
1648568870000|2022-03-29 15:47:50|2659.4|2655.4|2660.9|2656.9|2660.9|2656.9|2659.4|2655.4|13
1648568880000|2022-03-29 15:48:00|2660.4|2656.4|2663.7|2659.7|2663.9|2659.9|2660.4|2656.4|63
1648568890000|2022-03-29 15:48:10|2663.2|2659.2|2664.1|2660.1|2664.4|2660.4|2663.2|2659.2|29
1648568900000|2022-03-29 15:48:20|2664.6|2660.6|2664.7|2660.7|2665.1|2661.1|2664.1|2660.1|46
1648568910000|2022-03-29 15:48:30|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|2664.2|2660.2|33
1648568920000|2022-03-29 15:48:40|2664.7|2660.7|2664.7|2660.7|2665.1|2661.1|2664.7|2660.7|29
1648568930000|2022-03-29 15:48:50|2664.4|2660.4|2664.7|2660.7|2665.1|2661.1|2664.4|2660.4|25
1648568940000|2022-03-29 15:49:00|2665.1|2661.1|2664.1|2660.1|2665.1|2661.1|2664.1|2660.1|76
1648568950000|2022-03-29 15:49:10|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|2664.7|2660.7|70
1648568960000|2022-03-29 15:49:20|2664.7|2660.7|2665.1|2661.1|2665.1|2661.1|2664.4|2660.4|50
1648568970000|2022-03-29 15:49:30|2665.7|2661.7|2666.4|2662.4|2666.4|2662.4|2665|2661|241
1648568980000|2022-03-29 15:49:40|||||||||31
1648568990000|2022-03-29 15:49:50|2665.9|2661.9|2665.7|2661.7|2665.9|2661.9|2665.7|2661.7|41
1648569000000|2022-03-29 15:50:00|2665.4|2661.4|2664.2|2660.2|2665.4|2661.4|2663|2659|15
1648569010000|2022-03-29 15:50:10|2664.4|2660.4|2665.4|2661.4|2665.4|2661.4|2664.4|2660.4|15
1648569020000|2022-03-29 15:50:20|||||||||15
1648569030000|2022-03-29 15:50:30|||||||||7
1648569040000|2022-03-29 15:50:40|2664.7|2660.7|2663.9|2659.9|2664.7|2660.7|2663.7|2659.7|13
1648569050000|2022-03-29 15:50:50|2662.8|2658.8|2661.4|2657.4|2663|2659|2661.4|2657.4|65
1648569060000|2022-03-29 15:51:00|||||||||1
1648569070000|2022-03-29 15:51:10|2661.9|2657.9|2661.4|2657.4|2661.9|2657.9|2661.4|2657.4|2
1648569080000|2022-03-29 15:51:20|2661.7|2657.7|2661.9|2657.9|2661.9|2657.9|2661.7|2657.7|1
1648569100000|2022-03-29 15:51:40|2661.4|2657.4|2660.4|2656.4|2661.4|2657.4|2660.4|2656.4|9
1648569110000|2022-03-29 15:51:50|||||||||2
1648569120000|2022-03-29 15:52:00|2660.7|2656.7|2660.9|2656.9|2660.9|2656.9|2660.7|2656.7|0
1648569140000|2022-03-29 15:52:20|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|1
1648569150000|2022-03-29 15:52:30|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.4|2656.4|1
1648569160000|2022-03-29 15:52:40|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2
1648569170000|2022-03-29 15:52:50|2660.9|2656.9|2660.7|2656.7|2660.9|2656.9|2660.7|2656.7|2
1648569180000|2022-03-29 15:53:00|2660.4|2656.4|2660.4|2656.4|2660.9|2656.9|2660.4|2656.4|0
1648569190000|2022-03-29 15:53:10|2660.5|2656.5|2661.9|2657.9|2661.9|2657.9|2660.5|2656.5|1
1648569200000|2022-03-29 15:53:20|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|0
1648569210000|2022-03-29 15:53:30|2662.4|2658.4|2661.7|2657.7|2662.7|2658.7|2661.7|2657.7|11
1648569230000|2022-03-29 15:53:50|2661.9|2657.9|2661.7|2657.7|2661.9|2657.9|2661.7|2657.7|1
1648569240000|2022-03-29 15:54:00|2662.2|2658.2|2659.9|2655.9|2662.2|2658.2|2659.7|2655.7|24
1648569250000|2022-03-29 15:54:10|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|0
1648569290000|2022-03-29 15:54:50|2660.7|2656.7|2660.9|2656.9|2660.9|2656.9|2660.7|2656.7|2
1648569300000|2022-03-29 15:55:00|2660.5|2656.5|2660.4|2656.4|2660.5|2656.5|2660.4|2656.4|2
1648569310000|2022-03-29 15:55:10|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|0
1648569360000|2022-03-29 15:56:00|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|4
1648569370000|2022-03-29 15:56:10|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1648569380000|2022-03-29 15:56:20|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|1
1648569390000|2022-03-29 15:56:30|||||||||2
1648569400000|2022-03-29 15:56:40|2659.3|2655.3|2657.9|2653.9|2659.3|2655.3|2657.4|2653.4|4
1648569410000|2022-03-29 15:56:50|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|1
1648569430000|2022-03-29 15:57:10|||||||||8
1648569440000|2022-03-29 15:57:20|||||||||1
1648569460000|2022-03-29 15:57:40|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|2
1648569480000|2022-03-29 15:58:00|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|0
1648569540000|2022-03-29 15:59:00|||||||||11
1648569550000|2022-03-29 15:59:10|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|21
1648569560000|2022-03-29 15:59:20|2654.7|2650.7|2655|2651|2655|2651|2654.7|2650.7|1
1648569570000|2022-03-29 15:59:30|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|1
1648569590000|2022-03-29 15:59:50|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|4
1648569600000|2022-03-29 16:00:00|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|29
1648569610000|2022-03-29 16:00:10|2657.7|2653.7|2657.5|2653.5|2658.4|2654.4|2657.5|2653.5|4
1648569620000|2022-03-29 16:00:20|2657|2653|2657.4|2653.4|2657.5|2653.5|2657|2653|37
1648569660000|2022-03-29 16:01:00|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|0
1648569670000|2022-03-29 16:01:10|2657|2653|2657.2|2653.2|2657.2|2653.2|2657|2653|0
1648569680000|2022-03-29 16:01:20|2657|2653|2657.2|2653.2|2657.2|2653.2|2657|2653|0
1648569720000|2022-03-29 16:02:00|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|0
1648569730000|2022-03-29 16:02:10|||||||||1
1648569780000|2022-03-29 16:03:00|2656.2|2652.2|2656|2652|2656.2|2652.2|2656|2652|2
1648569800000|2022-03-29 16:03:20|2657|2653|2656|2652|2657|2653|2656|2652|3
1648569840000|2022-03-29 16:04:00|2655|2651|2654.4|2650.4|2655|2651|2654|2650|10
1648569850000|2022-03-29 16:04:10|2654.7|2650.7|2655.9|2651.9|2655.9|2651.9|2654.7|2650.7|2
1648569890000|2022-03-29 16:04:50|||||||||1
1648569920000|2022-03-29 16:05:20|2656.4|2652.4|2656.9|2652.9|2656.9|2652.9|2656.4|2652.4|1
1648569930000|2022-03-29 16:05:30|2656.7|2652.7|2656.7|2652.7|2656.9|2652.9|2656.7|2652.7|0
1648569950000|2022-03-29 16:05:50|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|3
1648569960000|2022-03-29 16:06:00|2655.5|2651.5|2655.9|2651.9|2655.9|2651.9|2655.5|2651.5|7
1648569970000|2022-03-29 16:06:10|2655.4|2651.4|2654.9|2650.9|2655.4|2651.4|2654.9|2650.9|1
1648569990000|2022-03-29 16:06:30|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|0
1648570060000|2022-03-29 16:07:40|2654.1|2650.1|2653.4|2649.4|2654.1|2650.1|2653.4|2649.4|10
1648570070000|2022-03-29 16:07:50|2653.7|2649.7|2653.4|2649.4|2653.7|2649.7|2653.4|2649.4|6
1648570080000|2022-03-29 16:08:00|2653.1|2649.1|2653.2|2649.2|2653.7|2649.7|2653.1|2649.1|4
1648570090000|2022-03-29 16:08:10|2653.4|2649.4|2653.7|2649.7|2653.7|2649.7|2653.4|2649.4|0
1648570100000|2022-03-29 16:08:20|2653.4|2649.4|2653.2|2649.2|2653.4|2649.4|2653.2|2649.2|1
1648570110000|2022-03-29 16:08:30|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|0
1648570120000|2022-03-29 16:08:40|2652.7|2648.7|2653.2|2649.2|2653.2|2649.2|2652.7|2648.7|2
1648570140000|2022-03-29 16:09:00|2653.4|2649.4|2653.7|2649.7|2653.7|2649.7|2653.4|2649.4|0
1648570230000|2022-03-29 16:10:30|||||||||1
1648570250000|2022-03-29 16:10:50|2654.1|2650.1|2655.1|2651.1|2655.1|2651.1|2654.1|2650.1|11
1648570260000|2022-03-29 16:11:00|2654.7|2650.7|2653.7|2649.7|2654.7|2650.7|2653.7|2649.7|5
1648570290000|2022-03-29 16:11:30|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|3
1648570300000|2022-03-29 16:11:40|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|0
1648570310000|2022-03-29 16:11:50|2655.1|2651.1|2655.2|2651.2|2655.2|2651.2|2655.1|2651.1|5
1648570320000|2022-03-29 16:12:00|||||||||1
1648570330000|2022-03-29 16:12:10|||||||||1
1648570370000|2022-03-29 16:12:50|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|0
1648570380000|2022-03-29 16:13:00|2654.7|2650.7|2654.9|2650.9|2654.9|2650.9|2654.7|2650.7|7
1648570440000|2022-03-29 16:14:00|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|0
1648570490000|2022-03-29 16:14:50|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|5
1648570500000|2022-03-29 16:15:00|2654.2|2650.2|2654.2|2650.2|2654.7|2650.7|2654.1|2650.1|4
1648570520000|2022-03-29 16:15:20|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|0
1648570530000|2022-03-29 16:15:30|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.7|2650.7|0
1648570630000|2022-03-29 16:17:10|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|0
1648570650000|2022-03-29 16:17:30|2655.7|2651.7|2655.6|2651.6|2655.7|2651.7|2655.6|2651.6|2
1648570670000|2022-03-29 16:17:50|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|0
1648570680000|2022-03-29 16:18:00|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|4
1648570690000|2022-03-29 16:18:10|||||||||1
1648570700000|2022-03-29 16:18:20|2656.4|2652.4|2656.7|2652.7|2656.7|2652.7|2656.4|2652.4|4
1648570710000|2022-03-29 16:18:30|2657.1|2653.1|2656.9|2652.9|2657.1|2653.1|2656.9|2652.9|12
1648570720000|2022-03-29 16:18:40|2657.7|2653.7|2656.7|2652.7|2658.1|2654.1|2656.7|2652.7|6
1648570750000|2022-03-29 16:19:10|||||||||1
1648570760000|2022-03-29 16:19:20|||||||||1
1648570800000|2022-03-29 16:20:00|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|7
1648570810000|2022-03-29 16:20:10|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|0
1648570820000|2022-03-29 16:20:20|2657.1|2653.1|2657.2|2653.2|2657.2|2653.2|2657.1|2653.1|2
1648570830000|2022-03-29 16:20:30|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1648570870000|2022-03-29 16:21:10|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|0
1648570890000|2022-03-29 16:21:30|2657.1|2653.1|2657.2|2653.2|2657.2|2653.2|2657.1|2653.1|0
1648570900000|2022-03-29 16:21:40|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1648570920000|2022-03-29 16:22:00|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|0
1648570940000|2022-03-29 16:22:20|2658.6|2654.6|2658.7|2654.7|2658.7|2654.7|2658.6|2654.6|2
1648570960000|2022-03-29 16:22:40|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|0
1648570980000|2022-03-29 16:23:00|2659.2|2655.2|2660.1|2656.1|2660.1|2656.1|2659.2|2655.2|7
1648571010000|2022-03-29 16:23:30|2660.4|2656.4|2660.6|2656.6|2660.6|2656.6|2660.4|2656.4|4
1648571030000|2022-03-29 16:23:50|2660.4|2656.4|2660.1|2656.1|2660.4|2656.4|2660.1|2656.1|0
1648571040000|2022-03-29 16:24:00|2659.4|2655.4|2659.1|2655.1|2659.4|2655.4|2659.1|2655.1|18
1648571050000|2022-03-29 16:24:10|||||||||1
1648571060000|2022-03-29 16:24:20|||||||||1
1648571090000|2022-03-29 16:24:50|2658.4|2654.4|2658.1|2654.1|2658.4|2654.4|2658.1|2654.1|3
1648571120000|2022-03-29 16:25:20|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|6
1648571130000|2022-03-29 16:25:30|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|0
1648571170000|2022-03-29 16:26:10|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|0
1648571180000|2022-03-29 16:26:20|||||||||1
1648571210000|2022-03-29 16:26:50|||||||||6
1648571220000|2022-03-29 16:27:00|||||||||7
1648571230000|2022-03-29 16:27:10|2657.2|2653.2|2657.1|2653.1|2657.2|2653.2|2657.1|2653.1|1
1648571310000|2022-03-29 16:28:30|||||||||2
1648571320000|2022-03-29 16:28:40|||||||||1
1648571350000|2022-03-29 16:29:10|||||||||1
1648571370000|2022-03-29 16:29:30|2656.1|2652.1|2656.6|2652.6|2656.6|2652.6|2656.1|2652.1|14
1648571380000|2022-03-29 16:29:40|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|0
1648571390000|2022-03-29 16:29:50|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|0
1648571400000|2022-03-29 16:30:00|||||||||1
1648571420000|2022-03-29 16:30:20|2655.7|2651.7|2655.6|2651.6|2655.7|2651.7|2655.6|2651.6|11
1648571430000|2022-03-29 16:30:30|2655.4|2651.4|2655.1|2651.1|2655.4|2651.4|2655.1|2651.1|3
1648571450000|2022-03-29 16:30:50|2655.2|2651.2|2655.1|2651.1|2655.6|2651.6|2655.1|2651.1|0
1648571470000|2022-03-29 16:31:10|||||||||6
1648571510000|2022-03-29 16:31:50|||||||||4
1648571580000|2022-03-29 16:33:00|||||||||7
1648571590000|2022-03-29 16:33:10|||||||||1
1648571610000|2022-03-29 16:33:30|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|14
1648571670000|2022-03-29 16:34:30|||||||||1
1648571700000|2022-03-29 16:35:00|||||||||1
1648571720000|2022-03-29 16:35:20|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|11
1648571730000|2022-03-29 16:35:30|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|0
1648571810000|2022-03-29 16:36:50|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|1
1648571830000|2022-03-29 16:37:10|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|4
1648571840000|2022-03-29 16:37:20|||||||||3
1648571850000|2022-03-29 16:37:30|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1648571900000|2022-03-29 16:38:20|||||||||18
1648571910000|2022-03-29 16:38:30|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|0
1648571930000|2022-03-29 16:38:50|2657.4|2653.4|2657.6|2653.6|2657.7|2653.7|2657.4|2653.4|2
1648571970000|2022-03-29 16:39:30|||||||||3
1648571990000|2022-03-29 16:39:50|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|0
1648572000000|2022-03-29 16:40:00|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1648572020000|2022-03-29 16:40:20|||||||||1
1648572030000|2022-03-29 16:40:30|||||||||1
1648572040000|2022-03-29 16:40:40|||||||||4
1648572050000|2022-03-29 16:40:50|2657.6|2653.6|2657.1|2653.1|2657.6|2653.6|2657.1|2653.1|4
1648572090000|2022-03-29 16:41:30|||||||||1
1648572120000|2022-03-29 16:42:00|2656.7|2652.7|2657.2|2653.2|2657.2|2653.2|2656.7|2652.7|6
1648572180000|2022-03-29 16:43:00|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1648572190000|2022-03-29 16:43:10|2657.7|2653.7|2658.6|2654.6|2658.6|2654.6|2657.7|2653.7|0
1648572220000|2022-03-29 16:43:40|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2
1648572230000|2022-03-29 16:43:50|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|5
1648572260000|2022-03-29 16:44:20|2659.4|2655.4|2659.6|2655.6|2659.7|2655.7|2659.4|2655.4|8
1648572270000|2022-03-29 16:44:30|2659.1|2655.1|2659.2|2655.2|2659.2|2655.2|2659.1|2655.1|0
1648572280000|2022-03-29 16:44:40|2659.6|2655.6|2659.1|2655.1|2659.6|2655.6|2659.1|2655.1|0
1648572290000|2022-03-29 16:44:50|||||||||25
1648572300000|2022-03-29 16:45:00|2658.6|2654.6|2658.1|2654.1|2658.6|2654.6|2658.1|2654.1|3
1648572310000|2022-03-29 16:45:10|2658.2|2654.2|2658.6|2654.6|2658.6|2654.6|2658.2|2654.2|0
1648572320000|2022-03-29 16:45:20|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|3
1648572330000|2022-03-29 16:45:30|2657.6|2653.6|2657.1|2653.1|2657.6|2653.6|2657.1|2653.1|2
1648572340000|2022-03-29 16:45:40|||||||||5
1648572370000|2022-03-29 16:46:10|||||||||5
1648572380000|2022-03-29 16:46:20|2657.2|2653.2|2657.6|2653.6|2657.6|2653.6|2657.2|2653.2|0
1648572390000|2022-03-29 16:46:30|2657.2|2653.2|2657.1|2653.1|2657.2|2653.2|2657.1|2653.1|0
1648572420000|2022-03-29 16:47:00|2656.7|2652.7|2656.6|2652.6|2656.7|2652.7|2656.6|2652.6|3
1648572430000|2022-03-29 16:47:10|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2
1648572450000|2022-03-29 16:47:30|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|0
1648572460000|2022-03-29 16:47:40|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|55
1648572480000|2022-03-29 16:48:00|2656.4|2652.4|2657.3|2653.3|2657.3|2653.3|2656.4|2652.4|8
1648572490000|2022-03-29 16:48:10|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|0
1648572510000|2022-03-29 16:48:30|2657.4|2653.4|2657.3|2653.3|2657.8|2653.8|2657.3|2653.3|4
1648572520000|2022-03-29 16:48:40|2656.8|2652.8|2656.9|2652.9|2656.9|2652.9|2656.8|2652.8|2
1648572550000|2022-03-29 16:49:10|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|4
1648572560000|2022-03-29 16:49:20|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|3
1648572570000|2022-03-29 16:49:30|||||||||1
1648572580000|2022-03-29 16:49:40|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|0
1648572590000|2022-03-29 16:49:50|||||||||1
1648572600000|2022-03-29 16:50:00|2655.8|2651.8|2656.4|2652.4|2656.4|2652.4|2655.8|2651.8|6
1648572610000|2022-03-29 16:50:10|2656.1|2652.1|2655.8|2651.8|2656.1|2652.1|2655.8|2651.8|2
1648572620000|2022-03-29 16:50:20|2655.1|2651.1|2654.8|2650.8|2655.1|2651.1|2654.8|2650.8|3
1648572630000|2022-03-29 16:50:30|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|5
1648572650000|2022-03-29 16:50:50|||||||||10
1648572660000|2022-03-29 16:51:00|2654.7|2650.7|2655.4|2651.4|2655.4|2651.4|2654.7|2650.7|11
1648572670000|2022-03-29 16:51:10|2655.6|2651.6|2655.9|2651.9|2655.9|2651.9|2655.6|2651.6|0
1648572710000|2022-03-29 16:51:50|||||||||4
1648572720000|2022-03-29 16:52:00|2656.3|2652.3|2656.8|2652.8|2656.8|2652.8|2656.3|2652.3|2
1648572730000|2022-03-29 16:52:10|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|3
1648572750000|2022-03-29 16:52:30|2656.1|2652.1|2655.8|2651.8|2656.1|2652.1|2655.8|2651.8|0
1648572780000|2022-03-29 16:53:00|2655.9|2651.9|2657.4|2653.4|2657.4|2653.4|2655.9|2651.9|7
1648572790000|2022-03-29 16:53:10|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|0
1648572800000|2022-03-29 16:53:20|2658.4|2654.4|2658.4|2654.4|2659.3|2655.3|2658.4|2654.4|1
1648572820000|2022-03-29 16:53:40|||||||||2
1648572840000|2022-03-29 16:54:00|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2
1648572850000|2022-03-29 16:54:10|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|1
1648572930000|2022-03-29 16:55:30|||||||||3
1648572940000|2022-03-29 16:55:40|2659.4|2655.4|2660.3|2656.3|2660.3|2656.3|2659.4|2655.4|4
1648572950000|2022-03-29 16:55:50|2660.6|2656.6|2660.8|2656.8|2660.8|2656.8|2660.6|2656.6|4
1648572960000|2022-03-29 16:56:00|2660.9|2656.9|2660.8|2656.8|2660.9|2656.9|2660.8|2656.8|5
1648572970000|2022-03-29 16:56:10|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|0
1648572990000|2022-03-29 16:56:30|2660.8|2656.8|2660.3|2656.3|2660.8|2656.8|2660.3|2656.3|4
1648573030000|2022-03-29 16:57:10|2660.8|2656.8|2660.3|2656.3|2660.8|2656.8|2660.3|2656.3|6
1648573040000|2022-03-29 16:57:20|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|0
1648573060000|2022-03-29 16:57:40|||||||||1
1648573080000|2022-03-29 16:58:00|||||||||1
1648573110000|2022-03-29 16:58:30|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.8|2656.8|8
1648573120000|2022-03-29 16:58:40|2661.1|2657.1|2660.9|2656.9|2661.1|2657.1|2660.9|2656.9|1
1648573140000|2022-03-29 16:59:00|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2
1648573150000|2022-03-29 16:59:10|||||||||1
1648573160000|2022-03-29 16:59:20|2660.5|2656.5|2659.4|2655.4|2660.5|2656.5|2659.3|2655.3|12
1648573180000|2022-03-29 16:59:40|2659.3|2655.3|2659.4|2655.4|2659.4|2655.4|2659.3|2655.3|1
1648573200000|2022-03-29 17:00:00|2660.1|2656.1|2660.9|2656.9|2660.9|2656.9|2660.1|2656.1|11
1648573250000|2022-03-29 17:00:50|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|1
1648573310000|2022-03-29 17:01:50|||||||||1
1648573350000|2022-03-29 17:02:30|||||||||1
1648573410000|2022-03-29 17:03:30|2661.6|2657.6|2661.8|2657.8|2661.8|2657.8|2661.3|2657.3|19
1648573420000|2022-03-29 17:03:40|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|1
1648573430000|2022-03-29 17:03:50|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|0
1648573440000|2022-03-29 17:04:00|||||||||6
1648573500000|2022-03-29 17:05:00|2662.5|2658.5|2662.8|2658.8|2662.8|2658.8|2662.5|2658.5|11
1648573510000|2022-03-29 17:05:10|2663.1|2659.1|2664.3|2660.3|2664.4|2660.4|2663.1|2659.1|6
1648573520000|2022-03-29 17:05:20|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|0
1648573570000|2022-03-29 17:06:10|2663.3|2659.3|2663.8|2659.8|2663.8|2659.8|2663.3|2659.3|12
1648573580000|2022-03-29 17:06:20|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|0
1648573590000|2022-03-29 17:06:30|2662.8|2658.8|2662.9|2658.9|2662.9|2658.9|2662.8|2658.8|2
1648573620000|2022-03-29 17:07:00|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|0
1648573670000|2022-03-29 17:07:50|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|1
1648573700000|2022-03-29 17:08:20|||||||||1
1648573720000|2022-03-29 17:08:40|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|0
1648573730000|2022-03-29 17:08:50|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|0
1648573750000|2022-03-29 17:09:10|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|0
1648573770000|2022-03-29 17:09:30|||||||||1
1648573800000|2022-03-29 17:10:00|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|1
1648573860000|2022-03-29 17:11:00|||||||||5
1648573900000|2022-03-29 17:11:40|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|1
1648573910000|2022-03-29 17:11:50|2662.1|2658.1|2661.9|2657.9|2662.1|2658.1|2661.9|2657.9|1
1648573920000|2022-03-29 17:12:00|2661.8|2657.8|2661.9|2657.9|2661.9|2657.9|2661.8|2657.8|4
1648573980000|2022-03-29 17:13:00|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|3
1648574040000|2022-03-29 17:14:00|2660.8|2656.8|2660.9|2656.9|2660.9|2656.9|2660.8|2656.8|1
1648574100000|2022-03-29 17:15:00|2660.8|2656.8|2660.8|2656.8|2660.9|2656.9|2660.8|2656.8|4
1648574110000|2022-03-29 17:15:10|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|0
1648574160000|2022-03-29 17:16:00|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|1
1648574170000|2022-03-29 17:16:10|||||||||4
1648574190000|2022-03-29 17:16:30|||||||||1
1648574240000|2022-03-29 17:17:20|2660.9|2656.9|2661.8|2657.8|2661.8|2657.8|2660.9|2656.9|0
1648574260000|2022-03-29 17:17:40|||||||||2
1648574340000|2022-03-29 17:19:00|2661.1|2657.1|2659.3|2655.3|2661.1|2657.1|2658.8|2654.8|54
1648574350000|2022-03-29 17:19:10|2659.4|2655.4|2659.8|2655.8|2659.8|2655.8|2659.4|2655.4|0
1648574400000|2022-03-29 17:20:00|||||||||5
1648574470000|2022-03-29 17:21:10|||||||||6
1648574480000|2022-03-29 17:21:20|||||||||1
1648574500000|2022-03-29 17:21:40|||||||||6
1648574510000|2022-03-29 17:21:50|||||||||1
1648574530000|2022-03-29 17:22:10|2660.8|2656.8|2660.3|2656.3|2660.8|2656.8|2660.3|2656.3|13
1648574590000|2022-03-29 17:23:10|||||||||1
1648574600000|2022-03-29 17:23:20|2659.8|2655.8|2659.8|2655.8|2659.9|2655.9|2659.8|2655.8|0
1648574610000|2022-03-29 17:23:30|||||||||1
1648574620000|2022-03-29 17:23:40|2659.9|2655.9|2660.3|2656.3|2660.3|2656.3|2659.1|2655.1|0
1648574640000|2022-03-29 17:24:00|2660.4|2656.4|2658.8|2654.8|2660.8|2656.8|2658.8|2654.8|14
1648574650000|2022-03-29 17:24:10|2658.9|2654.9|2658.8|2654.8|2658.9|2654.9|2658.8|2654.8|31
1648574660000|2022-03-29 17:24:20|2658.7|2654.7|2658.4|2654.4|2659.4|2655.4|2658.4|2654.4|23
1648574670000|2022-03-29 17:24:30|||||||||1
1648574680000|2022-03-29 17:24:40|||||||||2
1648574700000|2022-03-29 17:25:00|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|8
1648574720000|2022-03-29 17:25:20|2659|2655|2659.3|2655.3|2659.3|2655.3|2658.8|2654.8|15
1648574740000|2022-03-29 17:25:40|||||||||1
1648574760000|2022-03-29 17:26:00|2658.8|2654.8|2659|2655|2659|2655|2658.8|2654.8|1
1648574770000|2022-03-29 17:26:10|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|0
1648574820000|2022-03-29 17:27:00|||||||||1
1648574850000|2022-03-29 17:27:30|||||||||1
1648574860000|2022-03-29 17:27:40|||||||||1
1648574870000|2022-03-29 17:27:50|2658.8|2654.8|2657.6|2653.6|2658.8|2654.8|2657.5|2653.5|2
1648574880000|2022-03-29 17:28:00|2658|2654|2655.8|2651.8|2658|2654|2655.8|2651.8|26
1648574890000|2022-03-29 17:28:10|2655.3|2651.3|2654.3|2650.3|2655.3|2651.3|2654.3|2650.3|20
1648574900000|2022-03-29 17:28:20|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|9
1648574910000|2022-03-29 17:28:30|2653.7|2649.7|2653.8|2649.8|2653.8|2649.8|2653.3|2649.3|11
1648574920000|2022-03-29 17:28:40|2655.3|2651.3|2657.3|2653.3|2658.8|2653.3|2655.3|2650.7|1
1648574940000|2022-03-29 17:29:00|2657|2653|2655.7|2651.7|2657|2653|2655.3|2651.3|28
1648574950000|2022-03-29 17:29:10|2655|2651|2655|2651|2655|2651|2655|2651|3
1648574960000|2022-03-29 17:29:20|||||||||8
1648574970000|2022-03-29 17:29:30|2655.2|2651.2|2654.3|2650.3|2655.2|2651.2|2654.3|2650.3|6
1648574980000|2022-03-29 17:29:40|||||||||2
1648574990000|2022-03-29 17:29:50|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.3|2650.3|9
1648629900000|2022-03-30 08:45:00|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2659.6|2655.6|5
1648629910000|2022-03-30 08:45:10|2660.5|2656.5|2660.3|2656.3|2660.8|2656.8|2660.3|2656.3|2
1648629930000|2022-03-30 08:45:30|2660.5|2656.5|2660.3|2656.3|2660.8|2656.8|2660.3|2656.3|1
1648629940000|2022-03-30 08:45:40|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|1
1648629950000|2022-03-30 08:45:50|2661|2657|2659.8|2655.8|2661|2657|2659.8|2655.8|7
1648629960000|2022-03-30 08:46:00|2659.1|2655.1|2659.5|2655.5|2659.5|2655.5|2658.7|2654.7|4
1648629980000|2022-03-30 08:46:20|||||||||1
1648629990000|2022-03-30 08:46:30|2658.3|2654.3|2660.8|2656.8|2660.8|2656.8|2658.3|2654.3|37
1648630000000|2022-03-30 08:46:40|2661.5|2657.5|2661.3|2657.3|2664.3|2660.3|2661.3|2657.3|14
1648630020000|2022-03-30 08:47:00|2661.8|2657.8|2661.6|2657.6|2662.1|2658.1|2661.6|2657.6|4
1648630030000|2022-03-30 08:47:10|2662|2658|2661.1|2657.1|2662|2658|2661.1|2657.1|0
1648630040000|2022-03-30 08:47:20|||||||||2
1648630050000|2022-03-30 08:47:30|2661|2657|2659.3|2655.3|2661|2657|2659.3|2655.3|0
1648630070000|2022-03-30 08:47:50|2659|2655|2657.3|2653.3|2659|2655|2657.3|2653.3|2
1648630080000|2022-03-30 08:48:00|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1648630100000|2022-03-30 08:48:20|2657.1|2653.1|2656.6|2652.6|2657.1|2653.1|2656.6|2652.6|0
1648630130000|2022-03-30 08:48:50|2656.5|2652.5|2655.6|2651.6|2656.5|2652.5|2655.5|2651.5|3
1648630140000|2022-03-30 08:49:00|2656|2652|2655.4|2651.4|2656|2652|2655.4|2651.4|7
1648630150000|2022-03-30 08:49:10|2653.5|2649.5|2650.5|2646.5|2653.5|2649.5|2650.5|2646.5|7
1648630160000|2022-03-30 08:49:20|2650.1|2646.1|2647.3|2643.3|2650.1|2646.1|2646.5|2642.5|13
1648630170000|2022-03-30 08:49:30|2646.5|2642.5|2645.8|2641.8|2646.5|2642.5|2643.8|2639.8|14
1648630180000|2022-03-30 08:49:40|2645.7|2641.7|2644.7|2640.7|2645.7|2641.7|2644.7|2640.7|1
1648630190000|2022-03-30 08:49:50|||||||||1
1648630200000|2022-03-30 08:50:00|2644.6|2640.6|2642.3|2638.3|2644.6|2640.6|2639.7|2635.7|7
1648630210000|2022-03-30 08:50:10|2642.2|2638.2|2638.3|2634.3|2642.2|2638.2|2638.3|2634.3|5
1648630220000|2022-03-30 08:50:20|||||||||8
1648630230000|2022-03-30 08:50:30|2638.1|2634.1|2623.1|2619.1|2638.1|2634.1|2621.6|2617.6|27
1648630240000|2022-03-30 08:50:40|2622.7|2618.7|2629.7|2625.7|2629.7|2625.7|2622.7|2618.7|18
1648630250000|2022-03-30 08:50:50|2629.6|2625.6|2629.7|2625.7|2629.7|2625.7|2627.6|2623.6|7
1648630260000|2022-03-30 08:51:00|2629.6|2625.6|2627.3|2623.3|2629.6|2625.6|2627.3|2623.3|15
1648630270000|2022-03-30 08:51:10|2627.6|2623.6|2624.9|2620.9|2627.6|2623.6|2624.9|2620.9|18
1648630280000|2022-03-30 08:51:20|2624.6|2620.6|2624.2|2620.2|2624.6|2620.6|2623.2|2619.2|24
1648630290000|2022-03-30 08:51:30|2624.1|2620.1|2623.1|2619.1|2624.1|2620.1|2619.6|2615.6|15
1648630300000|2022-03-30 08:51:40|2622.6|2618.6|2624.6|2620.6|2624.6|2620.6|2622.6|2618.6|4
1648630310000|2022-03-30 08:51:50|2623.6|2619.6|2623.1|2619.1|2623.6|2619.6|2622.6|2618.6|6
1648630320000|2022-03-30 08:52:00|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|0
1648630330000|2022-03-30 08:52:10|2622.6|2618.6|2623.1|2619.1|2623.9|2619.9|2622.6|2618.6|5
1648630340000|2022-03-30 08:52:20|2623.6|2619.6|2626.6|2622.6|2627.1|2623.1|2623.6|2619.6|14
1648630350000|2022-03-30 08:52:30|2626.7|2622.7|2627.1|2623.1|2627.1|2623.1|2626.7|2622.7|0
1648630370000|2022-03-30 08:52:50|||||||||1
1648630380000|2022-03-30 08:53:00|2627.6|2623.6|2628.5|2624.5|2628.5|2624.5|2627.6|2623.6|92
1648630390000|2022-03-30 08:53:10|2628.8|2624.8|2628.3|2624.3|2628.8|2624.8|2628.3|2624.3|0
1648630400000|2022-03-30 08:53:20|2628.7|2624.7|2624.3|2620.3|2628.7|2624.7|2624.2|2620.2|5
1648630410000|2022-03-30 08:53:30|2625.1|2621.1|2628.1|2624.1|2628.6|2624.6|2625.1|2621.1|25
1648630420000|2022-03-30 08:53:40|2628.2|2624.2|2626.7|2622.7|2629.6|2625.6|2626.6|2622.6|8
1648630440000|2022-03-30 08:54:00|2625.7|2621.7|2625.3|2621.3|2626.1|2622.1|2623.3|2619.3|15
1648630450000|2022-03-30 08:54:10|2625.9|2621.9|2624.6|2620.6|2625.9|2621.9|2624.6|2620.6|2
1648630460000|2022-03-30 08:54:20|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|0
1648630470000|2022-03-30 08:54:30|2625.1|2621.1|2624.9|2620.9|2625.1|2621.1|2624.9|2620.9|0
1648630480000|2022-03-30 08:54:40|2624.6|2620.6|2623.9|2619.9|2624.6|2620.6|2623.9|2619.9|2
1648630490000|2022-03-30 08:54:50|2622.3|2618.3|2623.1|2619.1|2623.1|2619.1|2621.1|2617.1|9
1648630500000|2022-03-30 08:55:00|2622.2|2618.2|2623.6|2619.6|2624.6|2620.6|2622.2|2618.2|16
1648630510000|2022-03-30 08:55:10|2624.6|2620.6|2629.1|2625.1|2629.1|2625.1|2624.6|2620.6|15
1648630520000|2022-03-30 08:55:20|2629.4|2625.4|2632.6|2628.6|2632.6|2628.6|2629.4|2625.4|16
1648630530000|2022-03-30 08:55:30|2633.1|2629.1|2635.6|2631.6|2635.6|2631.6|2633.1|2629.1|17
1648630540000|2022-03-30 08:55:40|2634.8|2630.8|2632.1|2628.1|2634.8|2630.8|2631.7|2627.7|9
1648630550000|2022-03-30 08:55:50|||||||||4
1648630560000|2022-03-30 08:56:00|||||||||2
1648630600000|2022-03-30 08:56:40|||||||||1
1648630610000|2022-03-30 08:56:50|2631.1|2627.1|2631.6|2627.6|2632.1|2628.1|2631.1|2627.1|4
1648630620000|2022-03-30 08:57:00|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|0
1648630640000|2022-03-30 08:57:20|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|2
1648630650000|2022-03-30 08:57:30|2632.1|2628.1|2633.1|2629.1|2633.1|2629.1|2632.1|2628.1|2
1648630670000|2022-03-30 08:57:50|2633.2|2629.2|2633.1|2629.1|2633.3|2629.3|2633.1|2629.1|2
1648630700000|2022-03-30 08:58:20|2632.6|2628.6|2629.1|2625.1|2632.6|2628.6|2629.1|2625.1|4
1648630710000|2022-03-30 08:58:30|2629.6|2625.6|2630.7|2626.7|2630.7|2626.7|2629.4|2625.4|2
1648630750000|2022-03-30 08:59:10|2633.1|2629.1|2633.3|2629.3|2633.3|2629.3|2633.1|2629.1|3
1648630760000|2022-03-30 08:59:20|2633.8|2629.8|2634.2|2630.2|2634.2|2630.2|2633.8|2629.8|0
1648630770000|2022-03-30 08:59:30|2634.3|2630.3|2634.9|2630.9|2634.9|2630.9|2634.3|2630.3|2
1648630780000|2022-03-30 08:59:40|2634.2|2630.2|2635.7|2631.7|2635.7|2631.7|2634.2|2630.2|1
1648630790000|2022-03-30 08:59:50|2633.7|2629.7|2633.6|2629.6|2633.7|2629.7|2633.6|2629.6|1
1648630800000|2022-03-30 09:00:00|2633.7|2629.7|2631.6|2627.6|2633.7|2629.7|2631.2|2627.2|12
1648630810000|2022-03-30 09:00:10|2631.4|2627.4|2632.1|2628.1|2632.1|2628.1|2631.1|2627.1|2
1648630820000|2022-03-30 09:00:20|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|1
1648630840000|2022-03-30 09:00:40|2632.7|2628.7|2632.4|2628.4|2632.7|2628.7|2632.4|2628.4|1
1648630850000|2022-03-30 09:00:50|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|1
1648630860000|2022-03-30 09:01:00|||||||||1
1648630890000|2022-03-30 09:01:30|||||||||1
1648630900000|2022-03-30 09:01:40|2630.8|2626.8|2630.4|2626.4|2630.8|2626.8|2630.1|2626.1|3
1648630920000|2022-03-30 09:02:00|2630.6|2626.6|2631.1|2627.1|2631.1|2627.1|2630.1|2626.1|3
1648630930000|2022-03-30 09:02:10|2631.6|2627.6|2632.1|2628.1|2632.1|2628.1|2631.6|2627.6|0
1648630940000|2022-03-30 09:02:20|2632.6|2628.6|2632.1|2628.1|2632.6|2628.6|2632.1|2628.1|1
1648630950000|2022-03-30 09:02:30|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|0
1648630960000|2022-03-30 09:02:40|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|0
1648630990000|2022-03-30 09:03:10|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|1
1648631010000|2022-03-30 09:03:30|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|0
1648631020000|2022-03-30 09:03:40|||||||||1
1648631030000|2022-03-30 09:03:50|2630.1|2626.1|2630.7|2626.7|2630.7|2626.7|2629.7|2625.7|6
1648631040000|2022-03-30 09:04:00|2630.6|2626.6|2630.1|2626.1|2630.6|2626.6|2630.1|2626.1|0
1648631060000|2022-03-30 09:04:20|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|0
1648631080000|2022-03-30 09:04:40|2630.9|2626.9|2631.1|2627.1|2631.1|2627.1|2630.9|2626.9|2
1648631090000|2022-03-30 09:04:50|2632.1|2628.1|2631.7|2627.7|2632.1|2628.1|2631.7|2627.7|3
1648631100000|2022-03-30 09:05:00|2632.6|2628.6|2630.6|2626.6|2632.6|2628.6|2630.6|2626.6|2
1648631110000|2022-03-30 09:05:10|2630.7|2626.7|2631.1|2627.1|2631.1|2627.1|2630.7|2626.7|3
1648631130000|2022-03-30 09:05:30|||||||||1
1648631140000|2022-03-30 09:05:40|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|1
1648631150000|2022-03-30 09:05:50|2631.9|2627.9|2631.7|2627.7|2631.9|2627.9|2631.7|2627.7|102
1648631160000|2022-03-30 09:06:00|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|2631.4|2627.4|1
1648631200000|2022-03-30 09:06:40|2631.5|2627.5|2631.7|2627.7|2631.7|2627.7|2631.5|2627.5|3
1648631220000|2022-03-30 09:07:00|2631.9|2627.9|2631.7|2627.7|2631.9|2627.9|2631.7|2627.7|1
1648631260000|2022-03-30 09:07:40|||||||||1
1648631270000|2022-03-30 09:07:50|2624.7|2620.7|2627.4|2623.4|2627.4|2623.4|2624.7|2620.7|44
1648631280000|2022-03-30 09:08:00|||||||||1
1648631290000|2022-03-30 09:08:10|2627.9|2623.9|2628.7|2624.7|2628.7|2624.7|2627.9|2623.9|5
1648631300000|2022-03-30 09:08:20|2629|2625|2628.9|2624.9|2629|2625|2628.9|2624.9|0
1648631310000|2022-03-30 09:08:30|||||||||1
1648631340000|2022-03-30 09:09:00|||||||||1
1648631380000|2022-03-30 09:09:40|2629.9|2625.9|2629.9|2625.9|2630.4|2626.4|2629.9|2625.9|9
1648631420000|2022-03-30 09:10:20|||||||||1
1648631440000|2022-03-30 09:10:40|2628.9|2624.9|2626.4|2622.4|2628.9|2624.9|2626.4|2622.4|21
1648631450000|2022-03-30 09:10:50|2625.9|2621.9|2624.9|2620.9|2625.9|2621.9|2624.9|2620.9|9
1648631460000|2022-03-30 09:11:00|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|3
1648631470000|2022-03-30 09:11:10|||||||||1
1648631480000|2022-03-30 09:11:20|2623.2|2619.2|2622.9|2618.9|2623.5|2619.5|2622.9|2618.9|3
1648631490000|2022-03-30 09:11:30|2624.2|2620.2|2623.4|2619.4|2624.2|2620.2|2622.9|2618.9|9
1648631500000|2022-03-30 09:11:40|2623.2|2619.2|2624|2620|2624.4|2620.4|2622.9|2618.9|5
1648631510000|2022-03-30 09:11:50|2623.9|2619.9|2623.5|2619.5|2624|2620|2623.5|2619.5|5
1648631520000|2022-03-30 09:12:00|2621.4|2617.4|2620.7|2616.7|2621.4|2617.4|2620.2|2616.2|5
1648631530000|2022-03-30 09:12:10|2621.1|2617.1|2620.6|2616.6|2621.1|2617.1|2620.6|2616.6|5
1648631560000|2022-03-30 09:12:40|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|2620.7|2616.7|9
1648631570000|2022-03-30 09:12:50|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|0
1648631580000|2022-03-30 09:13:00|2620.7|2616.7|2620.6|2616.6|2620.7|2616.7|2620.6|2616.6|4
1648631590000|2022-03-30 09:13:10|||||||||2
1648631610000|2022-03-30 09:13:30|2618.9|2614.9|2619.4|2615.4|2619.4|2615.4|2618.9|2614.9|3
1648631640000|2022-03-30 09:14:00|||||||||1
1648631650000|2022-03-30 09:14:10|2620.7|2616.7|2620.4|2616.4|2620.7|2616.7|2620.4|2616.4|9
1648631660000|2022-03-30 09:14:20|2621.9|2617.9|2618.9|2614.9|2622.4|2618.4|2618.9|2614.9|9
1648631670000|2022-03-30 09:14:30|2619.4|2615.4|2619.9|2615.9|2620.4|2616.4|2619.1|2615.1|11
1648631700000|2022-03-30 09:15:00|2620.6|2616.6|2622.4|2618.4|2622.4|2618.4|2620.6|2616.6|9
1648631710000|2022-03-30 09:15:10|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|0
1648631720000|2022-03-30 09:15:20|2622.6|2618.6|2621.9|2617.9|2622.7|2618.7|2621.9|2617.9|1
1648631740000|2022-03-30 09:15:40|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|25
1648631750000|2022-03-30 09:15:50|||||||||1
1648631760000|2022-03-30 09:16:00|||||||||2
1648631800000|2022-03-30 09:16:40|||||||||1
1648631810000|2022-03-30 09:16:50|2622.7|2618.7|2622.2|2618.2|2622.7|2618.7|2622.2|2618.2|3
1648631820000|2022-03-30 09:17:00|||||||||1
1648631850000|2022-03-30 09:17:30|||||||||1
1648631880000|2022-03-30 09:18:00|||||||||1
1648631900000|2022-03-30 09:18:20|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|1
1648631910000|2022-03-30 09:18:30|2622.7|2618.7|2622.9|2618.9|2623.1|2619.1|2622.7|2618.7|4
1648631920000|2022-03-30 09:18:40|2623.1|2619.1|2622.6|2618.6|2623.1|2619.1|2622.6|2618.6|1
1648631930000|2022-03-30 09:18:50|||||||||1
1648631940000|2022-03-30 09:19:00|2622.7|2618.7|2622.6|2618.6|2622.7|2618.7|2622.6|2618.6|5
1648631970000|2022-03-30 09:19:30|2622.2|2618.2|2623.1|2619.1|2623.1|2619.1|2622.2|2618.2|5
1648631980000|2022-03-30 09:19:40|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|0
1648631990000|2022-03-30 09:19:50|||||||||1
1648632000000|2022-03-30 09:20:00|2620.4|2616.4|2619.1|2615.1|2620.4|2616.4|2618.7|2614.7|15
1648632010000|2022-03-30 09:20:10|2619.2|2615.2|2619.9|2615.9|2620.1|2616.1|2617.4|2613.4|37
1648632020000|2022-03-30 09:20:20|2619.6|2615.6|2619.6|2615.6|2619.7|2615.7|2618.9|2614.9|5
1648632050000|2022-03-30 09:20:50|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|4
1648632060000|2022-03-30 09:21:00|2619.1|2615.1|2618.9|2614.9|2619.1|2615.1|2618.9|2614.9|1
1648632090000|2022-03-30 09:21:30|2619.4|2615.4|2619.7|2615.7|2619.7|2615.7|2619.4|2615.4|5
1648632100000|2022-03-30 09:21:40|2619.9|2615.9|2619.6|2615.6|2619.9|2615.9|2619.6|2615.6|0
1648632120000|2022-03-30 09:22:00|2619.2|2615.2|2619.4|2615.4|2619.4|2615.4|2618.9|2614.9|13
1648632130000|2022-03-30 09:22:10|2618.9|2614.9|2618.9|2614.9|2620.1|2616.1|2618.9|2614.9|8
1648632140000|2022-03-30 09:22:20|||||||||1
1648632150000|2022-03-30 09:22:30|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|2
1648632160000|2022-03-30 09:22:40|2619.3|2615.3|2618.9|2614.9|2619.3|2615.3|2618.9|2614.9|4
1648632170000|2022-03-30 09:22:50|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|2
1648632180000|2022-03-30 09:23:00|2619.9|2615.9|2618.9|2614.9|2619.9|2615.9|2618.9|2614.9|2
1648632200000|2022-03-30 09:23:20|2620.7|2616.7|2620.6|2616.6|2620.7|2616.7|2620.6|2616.6|4
1648632210000|2022-03-30 09:23:30|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|5
1648632220000|2022-03-30 09:23:40|2621.6|2617.6|2620.6|2616.6|2621.6|2617.6|2620.6|2616.6|1
1648632260000|2022-03-30 09:24:20|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|3
1648632270000|2022-03-30 09:24:30|2621.6|2617.6|2620.6|2616.6|2621.6|2617.6|2620.6|2616.6|3
1648632300000|2022-03-30 09:25:00|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2
1648632310000|2022-03-30 09:25:10|||||||||1
1648632360000|2022-03-30 09:26:00|||||||||1
1648632390000|2022-03-30 09:26:30|2620.6|2616.6|2621.6|2617.6|2621.7|2617.7|2620.6|2616.6|11
1648632430000|2022-03-30 09:27:10|2621.7|2617.7|2621.6|2617.6|2621.7|2617.7|2621.6|2617.6|1
1648632460000|2022-03-30 09:27:40|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|1
1648632470000|2022-03-30 09:27:50|2622.7|2618.7|2623.1|2619.1|2623.1|2619.1|2622.6|2618.6|2
1648632480000|2022-03-30 09:28:00|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|1
1648632580000|2022-03-30 09:29:40|2623.6|2619.6|2625.6|2621.6|2625.6|2621.6|2623.6|2619.6|2
1648632600000|2022-03-30 09:30:00|2622.6|2618.6|2622.4|2618.4|2622.6|2618.6|2622.4|2618.4|36
1648632610000|2022-03-30 09:30:10|2622.6|2618.6|2622.4|2618.4|2622.6|2618.6|2622.4|2618.4|2
1648632640000|2022-03-30 09:30:40|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|2622.6|2618.6|0
1648632650000|2022-03-30 09:30:50|2622.9|2618.9|2623.1|2619.1|2623.1|2619.1|2622.9|2618.9|1
1648632680000|2022-03-30 09:31:20|2622.9|2618.9|2622.6|2618.6|2622.9|2618.9|2622.6|2618.6|0
1648632720000|2022-03-30 09:32:00|2622.9|2618.9|2622.7|2618.7|2623.1|2619.1|2622.7|2618.7|2
1648632780000|2022-03-30 09:33:00|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|2622.9|2618.9|4
1648632790000|2022-03-30 09:33:10|2624.3|2620.3|2626.6|2622.6|2626.6|2622.6|2624.3|2620.3|15
1648632810000|2022-03-30 09:33:30|||||||||1
1648632820000|2022-03-30 09:33:40|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|0
1648632830000|2022-03-30 09:33:50|2626.6|2622.6|2626.7|2622.7|2626.7|2622.7|2626.6|2622.6|3
1648632840000|2022-03-30 09:34:00|2626.9|2622.9|2627.2|2623.2|2627.2|2623.2|2626.9|2622.9|2
1648632850000|2022-03-30 09:34:10|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|1
1648632860000|2022-03-30 09:34:20|2627.5|2623.5|2627.9|2623.9|2627.9|2623.9|2627.5|2623.5|0
1648632870000|2022-03-30 09:34:30|2628.9|2624.9|2629.4|2625.4|2629.4|2625.4|2628.9|2624.9|36
1648632890000|2022-03-30 09:34:50|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|2629.7|2625.7|2
1648632960000|2022-03-30 09:36:00|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2627.4|2623.4|10
1648632970000|2022-03-30 09:36:10|2628.7|2624.7|2629.4|2625.4|2629.4|2625.4|2628.7|2624.7|4
1648632980000|2022-03-30 09:36:20|2629|2625|2629|2625|2629|2625|2629|2625|1
1648632990000|2022-03-30 09:36:30|2629.4|2625.4|2629.9|2625.9|2630|2626|2629.4|2625.4|0
1648633130000|2022-03-30 09:38:50|2629.1|2625.1|2629|2625|2629.1|2625.1|2628.9|2624.9|6
1648633140000|2022-03-30 09:39:00|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|2629.4|2625.4|0
1648633150000|2022-03-30 09:39:10|2629|2625|2628.9|2624.9|2629|2625|2628.9|2624.9|0
1648633170000|2022-03-30 09:39:30|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|2629.8|2625.8|2
1648633180000|2022-03-30 09:39:40|2631|2627|2631.5|2627.5|2631.5|2627.5|2630.7|2626.7|2
1648633190000|2022-03-30 09:39:50|||||||||1
1648633220000|2022-03-30 09:40:20|||||||||1
1648633240000|2022-03-30 09:40:40|2630.4|2626.4|2629|2625|2630.4|2626.4|2629|2625|3
1648633250000|2022-03-30 09:40:50|2627.7|2623.7|2627|2623|2627.9|2623.9|2627|2623|6
1648633260000|2022-03-30 09:41:00|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|0
1648633270000|2022-03-30 09:41:10|2626.2|2622.2|2625|2621|2626.2|2622.2|2625|2621|27
1648633280000|2022-03-30 09:41:20|2624.9|2620.9|2624.7|2620.7|2625.2|2621.2|2624.7|2620.7|1
1648633290000|2022-03-30 09:41:30|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|1
1648633300000|2022-03-30 09:41:40|2623.6|2619.6|2623.2|2619.2|2623.6|2619.6|2623.2|2619.2|0
1648633310000|2022-03-30 09:41:50|2623.7|2619.7|2624.7|2620.7|2624.7|2620.7|2623.7|2619.7|7
1648633330000|2022-03-30 09:42:10|2626|2622|2626|2622|2626|2622|2626|2622|31
1648633350000|2022-03-30 09:42:30|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|0
1648633360000|2022-03-30 09:42:40|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|0
1648633370000|2022-03-30 09:42:50|2627.5|2623.5|2628|2624|2628|2624|2627.5|2623.5|0
1648633380000|2022-03-30 09:43:00|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|0
1648633410000|2022-03-30 09:43:30|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|1
1648633440000|2022-03-30 09:44:00|2628.9|2624.9|2626.4|2622.4|2628.9|2624.9|2625.9|2621.9|16
1648633450000|2022-03-30 09:44:10|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|0
1648633500000|2022-03-30 09:45:00|2625.4|2621.4|2624.4|2620.4|2625.4|2621.4|2624.2|2620.2|4
1648633530000|2022-03-30 09:45:30|||||||||1
1648633540000|2022-03-30 09:45:40|||||||||1
1648633550000|2022-03-30 09:45:50|2625|2621|2625.2|2621.2|2625.2|2621.2|2625|2621|1
1648633560000|2022-03-30 09:46:00|2625.9|2621.9|2625.4|2621.4|2625.9|2621.9|2625.4|2621.4|2
1648633570000|2022-03-30 09:46:10|2625.7|2621.7|2626.5|2622.5|2626.5|2622.5|2625.7|2621.7|5
1648633580000|2022-03-30 09:46:20|2627|2623|2627|2623|2627|2623|2627|2623|0
1648633600000|2022-03-30 09:46:40|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|0
1648633610000|2022-03-30 09:46:50|2626.5|2622.5|2626.4|2622.4|2626.5|2622.5|2626.4|2622.4|1
1648633670000|2022-03-30 09:47:50|2626|2622|2626|2622|2626|2622|2626|2622|2
1648633680000|2022-03-30 09:48:00|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|0
1648633720000|2022-03-30 09:48:40|2626.2|2622.2|2625.9|2621.9|2626.2|2622.2|2625.9|2621.9|1
1648633760000|2022-03-30 09:49:20|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|0
1648633890000|2022-03-30 09:51:30|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|1
1648633960000|2022-03-30 09:52:40|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|0
1648634020000|2022-03-30 09:53:40|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|0
1648634040000|2022-03-30 09:54:00|2624.9|2620.9|2623.2|2619.2|2624.9|2620.9|2623.2|2619.2|10
1648634060000|2022-03-30 09:54:20|2623.6|2619.6|2623.7|2619.7|2623.7|2619.7|2623.6|2619.6|2
1648634080000|2022-03-30 09:54:40|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|0
1648634130000|2022-03-30 09:55:30|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|0
1648634170000|2022-03-30 09:56:10|2624.4|2620.4|2624.9|2620.9|2624.9|2620.9|2624.4|2620.4|2
1648634190000|2022-03-30 09:56:30|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|2625.2|2621.2|0
1648634210000|2022-03-30 09:56:50|2624.9|2620.9|2624.4|2620.4|2624.9|2620.9|2624.4|2620.4|1
1648634220000|2022-03-30 09:57:00|2624.7|2620.7|2624.2|2620.2|2624.7|2620.7|2624.2|2620.2|5
1648634230000|2022-03-30 09:57:10|2623.9|2619.9|2623.7|2619.7|2623.9|2619.9|2623.7|2619.7|1
1648634250000|2022-03-30 09:57:30|2624|2620|2624.9|2620.9|2625.2|2621.2|2624|2620|0
1648634260000|2022-03-30 09:57:40|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|1
1648634350000|2022-03-30 09:59:10|2624.4|2620.4|2624.2|2620.2|2624.4|2620.4|2624.2|2620.2|2
1648634360000|2022-03-30 09:59:20|||||||||1
1648634380000|2022-03-30 09:59:40|2623.9|2619.9|2624.2|2620.2|2624.2|2620.2|2623.9|2619.9|3
1648634390000|2022-03-30 09:59:50|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|22
1648634400000|2022-03-30 10:00:00|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|0
1648634410000|2022-03-30 10:00:10|2624|2620|2624.9|2620.9|2624.9|2620.9|2624|2620|2
1648634420000|2022-03-30 10:00:20|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.4|2621.4|1
1648634450000|2022-03-30 10:00:50|2626.2|2622.2|2626|2622|2626.9|2622.9|2625.9|2621.9|5
1648634460000|2022-03-30 10:01:00|2626.5|2622.5|2626|2622|2626.9|2622.9|2626|2622|5
1648634470000|2022-03-30 10:01:10|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|0
1648634480000|2022-03-30 10:01:20|2626|2622|2626|2622|2626|2622|2626|2622|1
1648634500000|2022-03-30 10:01:40|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|0
1648634510000|2022-03-30 10:01:50|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|3
1648634520000|2022-03-30 10:02:00|2627.9|2623.9|2628|2624|2628|2624|2627.9|2623.9|0
1648634530000|2022-03-30 10:02:10|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|0
1648634560000|2022-03-30 10:02:40|2627.9|2623.9|2626.9|2622.9|2627.9|2623.9|2626.9|2622.9|7
1648634570000|2022-03-30 10:02:50|2627|2623|2627.4|2623.4|2627.4|2623.4|2627|2623|0
1648634580000|2022-03-30 10:03:00|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|0
1648634590000|2022-03-30 10:03:10|2628|2624|2628|2624|2628|2624|2628|2624|1
1648634600000|2022-03-30 10:03:20|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|0
1648634610000|2022-03-30 10:03:30|2628.5|2624.5|2628|2624|2628.5|2624.5|2628|2624|9
1648634620000|2022-03-30 10:03:40|2628.4|2624.4|2627.9|2623.9|2628.4|2624.4|2627.9|2623.9|0
1648634700000|2022-03-30 10:05:00|2626.7|2622.7|2626.4|2622.4|2626.7|2622.7|2626.4|2622.4|8
1648634720000|2022-03-30 10:05:20|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|1
1648634740000|2022-03-30 10:05:40|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|1
1648634760000|2022-03-30 10:06:00|2627|2623|2627|2623|2627|2623|2627|2623|0
1648634770000|2022-03-30 10:06:10|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|0
1648634800000|2022-03-30 10:06:40|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|2626.7|2622.7|0
1648634820000|2022-03-30 10:07:00|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2
1648634840000|2022-03-30 10:07:20|2628.2|2624.2|2628.9|2624.9|2628.9|2624.9|2628.2|2624.2|1
1648634860000|2022-03-30 10:07:40|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|1
1648634870000|2022-03-30 10:07:50|2628.9|2624.9|2628.7|2624.7|2628.9|2624.9|2628.7|2624.7|15
1648634900000|2022-03-30 10:08:20|||||||||10
1648634910000|2022-03-30 10:08:30|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|0
1648634950000|2022-03-30 10:09:10|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|2629.2|2625.2|6
1648634970000|2022-03-30 10:09:30|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|0
1648635000000|2022-03-30 10:10:00|2628.9|2624.9|2628.4|2624.4|2628.9|2624.9|2628.1|2624.1|10
1648635030000|2022-03-30 10:10:30|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|1
1648635040000|2022-03-30 10:10:40|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|0
1648635050000|2022-03-30 10:10:50|2628.6|2624.6|2627.4|2623.4|2628.6|2624.6|2627.4|2623.4|2
1648635060000|2022-03-30 10:11:00|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|1
1648635070000|2022-03-30 10:11:10|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|0
1648635090000|2022-03-30 10:11:30|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|0
1648635100000|2022-03-30 10:11:40|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|0
1648635160000|2022-03-30 10:12:40|2627.5|2623.5|2628.1|2624.1|2628.1|2624.1|2627.5|2623.5|1
1648635170000|2022-03-30 10:12:50|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|5
1648635240000|2022-03-30 10:14:00|2628.2|2624.2|2628.1|2624.1|2628.2|2624.2|2628.1|2624.1|2
1648635250000|2022-03-30 10:14:10|2626.6|2622.6|2626.7|2622.7|2626.7|2622.7|2626.6|2622.6|2
1648635260000|2022-03-30 10:14:20|2626.6|2622.6|2627.6|2623.6|2627.6|2623.6|2626.6|2622.6|2
1648635280000|2022-03-30 10:14:40|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|2627.2|2623.2|0
1648635290000|2022-03-30 10:14:50|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|2627.7|2623.7|0
1648635340000|2022-03-30 10:15:40|2628.2|2624.2|2629.2|2625.2|2629.6|2625.6|2628.2|2624.2|1
1648635360000|2022-03-30 10:16:00|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|0
1648635480000|2022-03-30 10:18:00|2629.3|2625.3|2628.1|2624.1|2629.3|2625.3|2628.1|2624.1|10
1648635490000|2022-03-30 10:18:10|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|0
1648635520000|2022-03-30 10:18:40|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|3
1648635600000|2022-03-30 10:20:00|2627.8|2623.8|2627.5|2623.5|2627.8|2623.8|2627.1|2623.1|2
1648635610000|2022-03-30 10:20:10|2627.6|2623.6|2628.6|2624.6|2628.6|2624.6|2627.6|2623.6|1
1648635630000|2022-03-30 10:20:30|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|0
1648635640000|2022-03-30 10:20:40|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|0
1648635650000|2022-03-30 10:20:50|2628.2|2624.2|2627.7|2623.7|2628.2|2624.2|2627.7|2623.7|4
1648635660000|2022-03-30 10:21:00|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|0
1648635700000|2022-03-30 10:21:40|2628.2|2624.2|2629.6|2625.6|2629.6|2625.6|2628.2|2624.2|1
1648635720000|2022-03-30 10:22:00|2629.2|2625.2|2628.1|2624.1|2629.2|2625.2|2628.1|2624.1|3
1648635920000|2022-03-30 10:25:20|2628.2|2624.2|2628.7|2624.7|2628.7|2624.7|2628.2|2624.2|0
1648636010000|2022-03-30 10:26:50|2629.1|2625.1|2629.6|2625.6|2629.6|2625.6|2628.6|2624.6|2
1648636020000|2022-03-30 10:27:00|2629.2|2625.2|2628.6|2624.6|2629.2|2625.2|2628.6|2624.6|9
1648636030000|2022-03-30 10:27:10|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|2628.7|2624.7|1
1648636040000|2022-03-30 10:27:20|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|0
1648636050000|2022-03-30 10:27:30|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|0
1648636060000|2022-03-30 10:27:40|2629.5|2625.5|2629.6|2625.6|2629.6|2625.6|2629.5|2625.5|52
1648636110000|2022-03-30 10:28:30|||||||||3
1648636230000|2022-03-30 10:30:30|||||||||1
1648636250000|2022-03-30 10:30:50|2628.6|2624.6|2628.1|2624.1|2628.6|2624.6|2627.6|2623.6|11
1648636260000|2022-03-30 10:31:00|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.1|2624.1|1
1648636300000|2022-03-30 10:31:40|2628.2|2624.2|2628.2|2624.2|2628.2|2624.2|2628.2|2624.2|0
1648636320000|2022-03-30 10:32:00|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|1
1648636340000|2022-03-30 10:32:20|2629|2625|2629|2625|2629|2625|2629|2625|1
1648636350000|2022-03-30 10:32:30|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|0
1648636400000|2022-03-30 10:33:20|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|1
1648636410000|2022-03-30 10:33:30|2628|2624|2627.6|2623.6|2628|2624|2627.6|2623.6|0
1648636590000|2022-03-30 10:36:30|2627.7|2623.7|2627.6|2623.6|2628.1|2624.1|2627.6|2623.6|0
1648636650000|2022-03-30 10:37:30|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|27
1648636660000|2022-03-30 10:37:40|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|0
1648636670000|2022-03-30 10:37:50|2629|2625|2629.1|2625.1|2629.1|2625.1|2629|2625|3
1648636680000|2022-03-30 10:38:00|2628.6|2624.6|2628.5|2624.5|2628.6|2624.6|2628.5|2624.5|2
1648636700000|2022-03-30 10:38:20|||||||||1
1648636710000|2022-03-30 10:38:30|2628|2624|2628|2624|2628|2624|2628|2624|0
1648636720000|2022-03-30 10:38:40|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|0
1648636750000|2022-03-30 10:39:10|2628.7|2624.7|2629|2625|2629|2625|2628.7|2624.7|1
1648636800000|2022-03-30 10:40:00|||||||||5
1648636820000|2022-03-30 10:40:20|||||||||3
1648636830000|2022-03-30 10:40:30|2629.7|2625.7|2630|2626|2630|2626|2629.7|2625.7|1
1648636860000|2022-03-30 10:41:00|2629.6|2625.6|2630|2626|2630|2626|2629.5|2625.5|1
1648636880000|2022-03-30 10:41:20|||||||||1
1648637010000|2022-03-30 10:43:30|2631|2627|2634.5|2630.5|2634.5|2630.5|2631|2627|34
1648637020000|2022-03-30 10:43:40|2634|2630|2632.6|2628.6|2634|2630|2632.6|2628.6|10
1648637030000|2022-03-30 10:43:50|2632.7|2628.7|2633.5|2629.5|2633.5|2629.5|2632.7|2628.7|0
1648637040000|2022-03-30 10:44:00|2633.3|2629.3|2633|2629|2633.3|2629.3|2633|2629|1
1648637050000|2022-03-30 10:44:10|2632.6|2628.6|2631.5|2627.5|2632.6|2628.6|2631.5|2627.5|5
1648637080000|2022-03-30 10:44:40|2632.2|2628.2|2632.5|2628.5|2632.5|2628.5|2632.2|2628.2|1
1648637090000|2022-03-30 10:44:50|2634|2630|2634.5|2630.5|2634.5|2630.5|2634|2630|8
1648637100000|2022-03-30 10:45:00|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|0
1648637110000|2022-03-30 10:45:10|2635|2631|2635.5|2631.5|2635.5|2631.5|2635|2631|1
1648637130000|2022-03-30 10:45:30|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|0
1648637140000|2022-03-30 10:45:40|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|0
1648637160000|2022-03-30 10:46:00|2634.8|2630.8|2634|2630|2634.8|2630.8|2633.8|2629.8|8
1648637180000|2022-03-30 10:46:20|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|1
1648637190000|2022-03-30 10:46:30|2633|2629|2633|2629|2633.5|2629.5|2633|2629|1
1648637200000|2022-03-30 10:46:40|2632.8|2628.8|2632.5|2628.5|2632.8|2628.8|2632.5|2628.5|2
1648637220000|2022-03-30 10:47:00|||||||||1
1648637240000|2022-03-30 10:47:20|2633.2|2629.2|2633.5|2629.5|2633.5|2629.5|2633.2|2629.2|2
1648637270000|2022-03-30 10:47:50|2634|2630|2634|2630|2634|2630|2634|2630|6
1648637280000|2022-03-30 10:48:00|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|2
1648637320000|2022-03-30 10:48:40|2635.2|2631.2|2635.5|2631.5|2635.5|2631.5|2635.2|2631.2|1
1648637340000|2022-03-30 10:49:00|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|1
1648637350000|2022-03-30 10:49:10|2636|2632|2636|2632|2636|2632|2636|2632|0
1648637380000|2022-03-30 10:49:40|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|1
1648637400000|2022-03-30 10:50:00|2635.4|2631.4|2635.3|2631.3|2635.4|2631.4|2635.3|2631.3|2
1648637410000|2022-03-30 10:50:10|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|2636.5|2632.5|0
1648637430000|2022-03-30 10:50:30|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.5|2632.5|154
1648637440000|2022-03-30 10:50:40|2636.3|2632.3|2635.5|2631.5|2636.3|2632.3|2635.5|2631.5|8
1648637450000|2022-03-30 10:50:50|2634.5|2630.5|2633.8|2629.8|2634.5|2630.5|2633.6|2629.6|6
1648637460000|2022-03-30 10:51:00|2633.6|2629.6|2633.8|2629.8|2633.8|2629.8|2633.6|2629.6|1
1648637470000|2022-03-30 10:51:10|||||||||1
1648637520000|2022-03-30 10:52:00|||||||||1
1648637570000|2022-03-30 10:52:50|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|1
1648637580000|2022-03-30 10:53:00|2633|2629|2633|2629|2633|2629|2633|2629|6
1648637590000|2022-03-30 10:53:10|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|0
1648637660000|2022-03-30 10:54:20|2633|2629|2633|2629|2633|2629|2633|2629|0
1648637670000|2022-03-30 10:54:30|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|0
1648637730000|2022-03-30 10:55:30|2633.6|2629.6|2634.6|2630.6|2634.8|2630.8|2633.6|2629.6|0
1648637740000|2022-03-30 10:55:40|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|0
1648637760000|2022-03-30 10:56:00|||||||||1
1648637780000|2022-03-30 10:56:20|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|0
1648637790000|2022-03-30 10:56:30|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|0
1648637800000|2022-03-30 10:56:40|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|0
1648637810000|2022-03-30 10:56:50|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|1
1648637920000|2022-03-30 10:58:40|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|0
1648637940000|2022-03-30 10:59:00|2636.3|2632.3|2635.9|2631.9|2636.3|2632.3|2635.8|2631.8|1
1648637950000|2022-03-30 10:59:10|2636.3|2632.3|2636.6|2632.6|2636.8|2632.8|2636.3|2632.3|8
1648637960000|2022-03-30 10:59:20|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|2637.5|2633.5|13
1648637980000|2022-03-30 10:59:40|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.5|2633.5|3
1648637990000|2022-03-30 10:59:50|2637.2|2633.2|2636.5|2632.5|2637.2|2633.2|2636.5|2632.5|11
1648638000000|2022-03-30 11:00:00|2635.8|2631.8|2635.6|2631.6|2635.8|2631.8|2635.6|2631.6|0
1648638010000|2022-03-30 11:00:10|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|2635.5|2631.5|1
1648638030000|2022-03-30 11:00:30|||||||||1
1648638060000|2022-03-30 11:01:00|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|0
1648638070000|2022-03-30 11:01:10|2634.3|2630.3|2633.3|2629.3|2634.3|2630.3|2633.3|2629.3|2
1648638090000|2022-03-30 11:01:30|2633|2629|2633|2629|2633|2629|2633|2629|0
1648638120000|2022-03-30 11:02:00|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|4
1648638140000|2022-03-30 11:02:20|||||||||2
1648638220000|2022-03-30 11:03:40|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2
1648638240000|2022-03-30 11:04:00|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|0
1648638290000|2022-03-30 11:04:50|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|0
1648638310000|2022-03-30 11:05:10|2634.6|2630.6|2634.5|2630.5|2634.6|2630.6|2634.5|2630.5|2
1648638430000|2022-03-30 11:07:10|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|0
1648638440000|2022-03-30 11:07:20|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|1
1648638480000|2022-03-30 11:08:00|2633|2629|2633|2629|2633.1|2629.1|2633|2629|2
1648638540000|2022-03-30 11:09:00|2628|2624|2629.1|2625.1|2629.1|2625.1|2628|2624|16
1648638550000|2022-03-30 11:09:10|2628.1|2624.1|2627.6|2623.6|2628.1|2624.1|2627.6|2623.6|2
1648638560000|2022-03-30 11:09:20|2628|2624|2628.6|2624.6|2628.6|2624.6|2628|2624|3
1648638580000|2022-03-30 11:09:40|||||||||1
1648638610000|2022-03-30 11:10:10|||||||||1
1648638630000|2022-03-30 11:10:30|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|4
1648638640000|2022-03-30 11:10:40|2630.1|2626.1|2631.1|2627.1|2631.1|2627.1|2629.8|2625.8|1
1648638680000|2022-03-30 11:11:20|2631.3|2627.3|2631.8|2627.8|2631.8|2627.8|2631.3|2627.3|1
1648638690000|2022-03-30 11:11:30|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|0
1648638780000|2022-03-30 11:13:00|2632|2628|2632|2628|2632|2628|2632|2628|0
1648638790000|2022-03-30 11:13:10|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|0
1648638800000|2022-03-30 11:13:20|2630.1|2626.1|2630.8|2626.8|2630.8|2626.8|2629.6|2625.6|1
1648638810000|2022-03-30 11:13:30|2630.6|2626.6|2632.3|2628.3|2632.3|2628.3|2630.6|2626.6|2
1648638820000|2022-03-30 11:13:40|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|0
1648638910000|2022-03-30 11:15:10|||||||||1
1648639040000|2022-03-30 11:17:20|2629.1|2625.1|2630.1|2626.1|2630.1|2626.1|2628.6|2624.6|22
1648639050000|2022-03-30 11:17:30|2629.8|2625.8|2629.1|2625.1|2629.8|2625.8|2629.1|2625.1|1
1648639060000|2022-03-30 11:17:40|2629|2625|2629|2625|2629|2625|2629|2625|0
1648639070000|2022-03-30 11:17:50|2627.9|2623.9|2627.6|2623.6|2627.9|2623.9|2627.6|2623.6|5
1648639080000|2022-03-30 11:18:00|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|1
1648639090000|2022-03-30 11:18:10|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|0
1648639160000|2022-03-30 11:19:20|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|1
1648639170000|2022-03-30 11:19:30|2628|2624|2627.8|2623.8|2628.4|2624.4|2627.8|2623.8|3
1648639180000|2022-03-30 11:19:40|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|0
1648639190000|2022-03-30 11:19:50|||||||||1
1648639220000|2022-03-30 11:20:20|2627.6|2623.6|2628.1|2624.1|2628.1|2624.1|2627.6|2623.6|3
1648639240000|2022-03-30 11:20:40|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|0
1648639420000|2022-03-30 11:23:40|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|0
1648639430000|2022-03-30 11:23:50|2624.8|2620.8|2624.5|2620.5|2625.3|2621.3|2624.5|2620.5|4
1648639440000|2022-03-30 11:24:00|2625|2621|2624.1|2620.1|2625|2621|2624.1|2620.1|0
1648639450000|2022-03-30 11:24:10|2624.3|2620.3|2624.1|2620.1|2624.6|2620.6|2624.1|2620.1|1
1648639470000|2022-03-30 11:24:30|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|0
1648639500000|2022-03-30 11:25:00|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|2624.1|2620.1|1
1648639510000|2022-03-30 11:25:10|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|2624.5|2620.5|0
1648639530000|2022-03-30 11:25:30|2625|2621|2624.5|2620.5|2625|2621|2624.5|2620.5|0
1648639670000|2022-03-30 11:27:50|2626.5|2622.5|2626.8|2622.8|2626.8|2622.8|2626.5|2622.5|21
1648639680000|2022-03-30 11:28:00|2627.5|2623.5|2628|2624|2628|2624|2627.5|2623.5|0
1648639690000|2022-03-30 11:28:10|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2
1648639740000|2022-03-30 11:29:00|2628.3|2624.3|2628.6|2624.6|2628.6|2624.6|2628.3|2624.3|0
1648639750000|2022-03-30 11:29:10|||||||||1
1648639770000|2022-03-30 11:29:30|2629|2625|2629|2625|2629|2625|2629|2625|0
1648639800000|2022-03-30 11:30:00|2627.9|2623.9|2627.5|2623.5|2628|2624|2627.5|2623.5|3
1648639820000|2022-03-30 11:30:20|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|0
1648639830000|2022-03-30 11:30:30|2628.5|2624.5|2628.6|2624.6|2628.6|2624.6|2628.5|2624.5|1
1648639840000|2022-03-30 11:30:40|2629|2625|2629.5|2625.5|2629.5|2625.5|2629|2625|1
1648639850000|2022-03-30 11:30:50|2629.6|2625.6|2630.1|2626.1|2630.1|2626.1|2629.6|2625.6|0
1648639860000|2022-03-30 11:31:00|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|2629.6|2625.6|0
1648639900000|2022-03-30 11:31:40|2630.3|2626.3|2631.6|2627.6|2631.6|2627.6|2630.3|2626.3|2
1648639910000|2022-03-30 11:31:50|2632.1|2628.1|2631.6|2627.6|2632.1|2628.1|2631.1|2627.1|4
1648639920000|2022-03-30 11:32:00|2632|2628|2629.8|2625.8|2632|2628|2629.8|2625.8|0
1648639930000|2022-03-30 11:32:10|2630|2626|2630.3|2626.3|2630.3|2626.3|2630|2626|0
1648639940000|2022-03-30 11:32:20|2631.4|2627.4|2631.8|2627.8|2631.8|2627.8|2631.4|2627.4|3
1648639950000|2022-03-30 11:32:30|2632.3|2628.3|2632.8|2628.8|2632.8|2628.8|2632.3|2628.3|1
1648639960000|2022-03-30 11:32:40|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|0
1648639970000|2022-03-30 11:32:50|2632.3|2628.3|2632.8|2628.8|2632.8|2628.8|2632.3|2628.3|1
1648639980000|2022-03-30 11:33:00|2633.1|2629.1|2632.6|2628.6|2633.1|2629.1|2632.6|2628.6|0
1648640000000|2022-03-30 11:33:20|||||||||12
1648640010000|2022-03-30 11:33:30|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|4
1648640040000|2022-03-30 11:34:00|2633.1|2629.1|2634.3|2630.3|2634.6|2630.6|2633.1|2629.1|20
1648640060000|2022-03-30 11:34:20|2634.4|2630.4|2634.3|2630.3|2634.4|2630.4|2634.3|2630.3|1
1648640080000|2022-03-30 11:34:40|||||||||1
1648640090000|2022-03-30 11:34:50|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|0
1648640100000|2022-03-30 11:35:00|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|0
1648640110000|2022-03-30 11:35:10|2634.3|2630.3|2633.3|2629.3|2634.3|2630.3|2631.8|2627.8|7
1648640120000|2022-03-30 11:35:20|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|1
1648640280000|2022-03-30 11:38:00|||||||||1
1648640290000|2022-03-30 11:38:10|2632.6|2628.6|2632.3|2628.3|2632.6|2628.6|2632.3|2628.3|0
1648640300000|2022-03-30 11:38:20|||||||||1
1648640320000|2022-03-30 11:38:40|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|1
1648640330000|2022-03-30 11:38:50|2632.6|2628.6|2632.3|2628.3|2632.8|2628.8|2632.3|2628.3|1
1648640350000|2022-03-30 11:39:10|2630.8|2626.8|2630.6|2626.6|2630.8|2626.8|2630.6|2626.6|4
1648640360000|2022-03-30 11:39:20|2629.9|2625.9|2629.9|2625.9|2630.4|2626.4|2629.9|2625.9|1
1648640370000|2022-03-30 11:39:30|2630.4|2626.4|2629.9|2625.9|2630.4|2626.4|2629.9|2625.9|0
1648640380000|2022-03-30 11:39:40|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|0
1648640390000|2022-03-30 11:39:50|2631.3|2627.3|2631.8|2627.8|2631.8|2627.8|2631.3|2627.3|0
1648640400000|2022-03-30 11:40:00|2632.5|2628.5|2632.8|2628.8|2632.8|2628.8|2632.5|2628.5|2
1648640410000|2022-03-30 11:40:10|2633.3|2629.3|2632.4|2628.4|2633.3|2629.3|2632.4|2628.4|0
1648640420000|2022-03-30 11:40:20|2632.7|2628.7|2633.1|2629.1|2633.1|2629.1|2632.7|2628.7|0
1648640430000|2022-03-30 11:40:30|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|0
1648640440000|2022-03-30 11:40:40|2632.9|2628.9|2632.9|2628.9|2633.1|2629.1|2632.9|2628.9|2
1648640480000|2022-03-30 11:41:20|2633.8|2629.8|2632.9|2628.9|2633.8|2629.8|2632.9|2628.9|0
1648640490000|2022-03-30 11:41:30|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|0
1648640500000|2022-03-30 11:41:40|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|0
1648640520000|2022-03-30 11:42:00|2633.8|2629.8|2634.4|2630.4|2634.4|2630.4|2633.8|2629.8|1
1648640530000|2022-03-30 11:42:10|2633.9|2629.9|2633.9|2629.9|2633.9|2629.9|2633.6|2629.6|1
1648640580000|2022-03-30 11:43:00|2634.1|2630.1|2633.9|2629.9|2634.1|2630.1|2633.9|2629.9|0
1648640590000|2022-03-30 11:43:10|2634.1|2630.1|2633.9|2629.9|2634.1|2630.1|2633.9|2629.9|0
1648640600000|2022-03-30 11:43:20|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|0
1648640620000|2022-03-30 11:43:40|2633.9|2629.9|2634.3|2630.3|2634.3|2630.3|2633.9|2629.9|0
1648640700000|2022-03-30 11:45:00|2634.8|2630.8|2634.3|2630.3|2634.8|2630.8|2634.3|2630.3|1
1648640720000|2022-03-30 11:45:20|||||||||15
1648640730000|2022-03-30 11:45:30|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|0
1648640740000|2022-03-30 11:45:40|2635.3|2631.3|2635.8|2631.8|2635.8|2631.8|2635.3|2631.3|0
1648640750000|2022-03-30 11:45:50|2635.6|2631.6|2635.3|2631.3|2635.6|2631.6|2635.3|2631.3|0
1648640770000|2022-03-30 11:46:10|2635.4|2631.4|2635.8|2631.8|2635.8|2631.8|2635.4|2631.4|0
1648640800000|2022-03-30 11:46:40|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|0
1648640840000|2022-03-30 11:47:20|2635.6|2631.6|2635.3|2631.3|2635.8|2631.8|2635.3|2631.3|1
1648640850000|2022-03-30 11:47:30|2635.8|2631.8|2635|2631|2635.8|2631.8|2635|2631|5
1648640860000|2022-03-30 11:47:40|2634.3|2630.3|2633.8|2629.8|2634.3|2630.3|2633.8|2629.8|2
1648640920000|2022-03-30 11:48:40|2634.3|2630.3|2635.1|2631.1|2635.1|2631.1|2634.3|2630.3|4
1648640940000|2022-03-30 11:49:00|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|0
1648641000000|2022-03-30 11:50:00|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|0
1648641070000|2022-03-30 11:51:10|2634.9|2630.9|2635.3|2631.3|2635.3|2631.3|2634.9|2630.9|1
1648641120000|2022-03-30 11:52:00|2635.9|2631.9|2636.6|2632.6|2636.6|2632.6|2635.9|2631.9|8
1648641130000|2022-03-30 11:52:10|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|2636.3|2632.3|1
1648641140000|2022-03-30 11:52:20|2637|2633|2637.3|2633.3|2637.3|2633.3|2637|2633|1
1648641170000|2022-03-30 11:52:50|2636.9|2632.9|2637.1|2633.1|2637.1|2633.1|2636.1|2632.1|2
1648641180000|2022-03-30 11:53:00|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|0
1648641200000|2022-03-30 11:53:20|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|2635.8|2631.8|3
1648641220000|2022-03-30 11:53:40|2636.3|2632.3|2636.6|2632.6|2636.6|2632.6|2636.3|2632.3|0
1648641240000|2022-03-30 11:54:00|||||||||1
1648641260000|2022-03-30 11:54:20|2635.2|2631.2|2634.8|2630.8|2635.2|2631.2|2634.6|2630.6|2
1648641270000|2022-03-30 11:54:30|2634.6|2630.6|2634.8|2630.8|2634.8|2630.8|2634.6|2630.6|1
1648641280000|2022-03-30 11:54:40|2634.6|2630.6|2634.1|2630.1|2634.6|2630.6|2634.1|2630.1|1
1648641290000|2022-03-30 11:54:50|2634|2630|2634.1|2630.1|2634.1|2630.1|2634|2630|0
1648641300000|2022-03-30 11:55:00|2634.3|2630.3|2634.6|2630.6|2634.8|2630.8|2634.3|2630.3|1
1648641310000|2022-03-30 11:55:10|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|0
1648641320000|2022-03-30 11:55:20|||||||||1
1648641330000|2022-03-30 11:55:30|2635.3|2631.3|2634.3|2630.3|2635.3|2631.3|2634.3|2630.3|3
1648641360000|2022-03-30 11:56:00|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|1
1648641370000|2022-03-30 11:56:10|2633.3|2629.3|2633.1|2629.1|2633.3|2629.3|2633.1|2629.1|3
1648641380000|2022-03-30 11:56:20|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|0
1648641400000|2022-03-30 11:56:40|2633.6|2629.6|2633.5|2629.5|2633.6|2629.6|2633.1|2629.1|0
1648641480000|2022-03-30 11:58:00|2633.1|2629.1|2633.5|2629.5|2633.5|2629.5|2633.1|2629.1|5
1648641490000|2022-03-30 11:58:10|2633.6|2629.6|2633.5|2629.5|2633.6|2629.6|2633.5|2629.5|0
1648641500000|2022-03-30 11:58:20|2633.6|2629.6|2633.5|2629.5|2633.6|2629.6|2633.5|2629.5|1
1648641520000|2022-03-30 11:58:40|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|0
1648641530000|2022-03-30 11:58:50|||||||||1
1648641540000|2022-03-30 11:59:00|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.5|2629.5|6
1648641550000|2022-03-30 11:59:10|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2633.1|2629.1|3
1648641580000|2022-03-30 11:59:40|2632|2628|2632.3|2628.3|2632.3|2628.3|2632|2628|2
1648641590000|2022-03-30 11:59:50|2633.1|2629.1|2634.8|2630.8|2634.8|2630.8|2633.1|2629.1|1
1648641600000|2022-03-30 12:00:00|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632|2628|15
1648641610000|2022-03-30 12:00:10|2632.6|2628.6|2634.5|2630.5|2634.5|2630.5|2632.6|2628.6|3
1648641620000|2022-03-30 12:00:20|2634.6|2630.6|2636.1|2632.1|2636.1|2632.1|2634.6|2630.6|2
1648641630000|2022-03-30 12:00:30|2636.5|2632.5|2635.5|2631.5|2637.1|2633.1|2635.5|2631.5|7
1648641640000|2022-03-30 12:00:40|2635.6|2631.6|2636.1|2632.1|2636.1|2632.1|2635.6|2631.6|3
1648641660000|2022-03-30 12:01:00|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636|2632|5
1648641670000|2022-03-30 12:01:10|2636.8|2632.8|2637.1|2633.1|2637.1|2633.1|2636.8|2632.8|1
1648641680000|2022-03-30 12:01:20|2637.5|2633.5|2637|2633|2637.5|2633.5|2637|2633|1
1648641690000|2022-03-30 12:01:30|||||||||1
1648641700000|2022-03-30 12:01:40|2636|2632|2636|2632|2636|2632|2636|2632|12
1648641710000|2022-03-30 12:01:50|2636.6|2632.6|2637.1|2633.1|2637.1|2633.1|2636.6|2632.6|5
1648641720000|2022-03-30 12:02:00|2637|2633|2637.6|2633.6|2637.6|2633.6|2637|2633|2
1648641730000|2022-03-30 12:02:10|2638|2634|2638|2634|2638|2634|2638|2634|3
1648641750000|2022-03-30 12:02:30|||||||||12
1648641760000|2022-03-30 12:02:40|2638.1|2634.1|2638|2634|2638.1|2634.1|2638|2634|2
1648641770000|2022-03-30 12:02:50|||||||||1
1648641780000|2022-03-30 12:03:00|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|1
1648641790000|2022-03-30 12:03:10|2638.5|2634.5|2639|2635|2639|2635|2638.5|2634.5|1
1648641810000|2022-03-30 12:03:30|2639.5|2635.5|2640|2636|2640|2636|2639.5|2635.5|2
1648641820000|2022-03-30 12:03:40|2640.4|2636.4|2640|2636|2640.4|2636.4|2640|2636|2
1648641830000|2022-03-30 12:03:50|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|1
1648641840000|2022-03-30 12:04:00|2640|2636|2641|2637|2641|2637|2640|2636|3
1648641860000|2022-03-30 12:04:20|2641.1|2637.1|2642.6|2638.6|2642.6|2638.6|2640.5|2636.5|12
1648641880000|2022-03-30 12:04:40|2643|2639|2643|2639|2643|2639|2643|2639|0
1648641890000|2022-03-30 12:04:50|2646.3|2642.3|2647.6|2643.6|2647.6|2643.6|2646.3|2642.3|18
1648641900000|2022-03-30 12:05:00|2648|2644|2647.6|2643.6|2648|2644|2646.6|2642.6|6
1648641910000|2022-03-30 12:05:10|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646|2642|14
1648641920000|2022-03-30 12:05:20|2648.5|2644.5|2648.6|2644.6|2648.6|2644.6|2648.5|2644.5|4
1648641930000|2022-03-30 12:05:30|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|1
1648641940000|2022-03-30 12:05:40|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.5|2643.5|0
1648641950000|2022-03-30 12:05:50|2645.8|2641.8|2646.3|2642.3|2646.3|2642.3|2645.8|2641.8|2
1648641960000|2022-03-30 12:06:00|2647|2643|2647.8|2643.8|2647.8|2643.8|2647|2643|7
1648641970000|2022-03-30 12:06:10|2647.9|2643.9|2647.8|2643.8|2647.9|2643.9|2647.8|2643.8|1
1648641980000|2022-03-30 12:06:20|2648|2644|2646.9|2642.9|2648|2644|2646.3|2642.3|11
1648641990000|2022-03-30 12:06:30|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.1|2643.1|1
1648642000000|2022-03-30 12:06:40|2647.1|2643.1|2647.1|2643.1|2647.3|2643.3|2646.8|2642.8|2
1648642030000|2022-03-30 12:07:10|2647.3|2643.3|2647.6|2643.6|2647.6|2643.6|2647.1|2643.1|1
1648642040000|2022-03-30 12:07:20|2647.8|2643.8|2649.8|2645.8|2649.8|2645.8|2647.8|2643.8|6
1648642050000|2022-03-30 12:07:30|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|0
1648642060000|2022-03-30 12:07:40|2650|2646|2650.1|2646.1|2650.1|2646.1|2650|2646|1
1648642070000|2022-03-30 12:07:50|2650.3|2646.3|2650.1|2646.1|2650.3|2646.3|2650.1|2646.1|1
1648642080000|2022-03-30 12:08:00|2650.3|2646.3|2651.1|2647.1|2651.3|2647.3|2650.3|2646.3|5
1648642090000|2022-03-30 12:08:10|2651|2647|2649.6|2645.6|2651.1|2647.1|2649.6|2645.6|13
1648642100000|2022-03-30 12:08:20|2649.8|2645.8|2649.6|2645.6|2649.8|2645.8|2649.6|2645.6|1
1648642110000|2022-03-30 12:08:30|||||||||1
1648642120000|2022-03-30 12:08:40|2649.9|2645.9|2650.5|2646.5|2650.5|2646.5|2649.9|2645.9|14
1648642130000|2022-03-30 12:08:50|||||||||2
1648642150000|2022-03-30 12:09:10|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|1
1648642180000|2022-03-30 12:09:40|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|1
1648642190000|2022-03-30 12:09:50|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|1
1648642200000|2022-03-30 12:10:00|2653|2649|2653|2649|2653.1|2649.1|2653|2649|2
1648642210000|2022-03-30 12:10:10|2651.9|2647.9|2652.6|2648.6|2652.6|2648.6|2651.6|2647.6|2
1648642220000|2022-03-30 12:10:20|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|1
1648642230000|2022-03-30 12:10:30|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|2653.3|2649.3|0
1648642240000|2022-03-30 12:10:40|||||||||1
1648642250000|2022-03-30 12:10:50|2653|2649|2653.3|2649.3|2653.3|2649.3|2653|2649|13
1648642270000|2022-03-30 12:11:10|2652.6|2648.6|2652.8|2648.8|2652.8|2648.8|2651.8|2647.8|19
1648642280000|2022-03-30 12:11:20|2652.6|2648.6|2652.1|2648.1|2652.6|2648.6|2652.1|2648.1|1
1648642290000|2022-03-30 12:11:30|2652|2648|2652.6|2648.6|2652.6|2648.6|2652|2648|7
1648642320000|2022-03-30 12:12:00|2653|2649|2653.1|2649.1|2653.1|2649.1|2653|2649|2
1648642340000|2022-03-30 12:12:20|||||||||1
1648642350000|2022-03-30 12:12:30|2653.3|2649.3|2653.1|2649.1|2653.3|2649.3|2653.1|2649.1|0
1648642380000|2022-03-30 12:13:00|2652.7|2648.7|2651|2647|2652.7|2648.7|2650.6|2646.6|21
1648642400000|2022-03-30 12:13:20|||||||||1
1648642430000|2022-03-30 12:13:50|2652|2648|2651.5|2647.5|2652|2648|2651.5|2647.5|4
1648642440000|2022-03-30 12:14:00|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.5|2647.5|0
1648642460000|2022-03-30 12:14:20|2651.5|2647.5|2652|2648|2652|2648|2651.5|2647.5|7
1648642470000|2022-03-30 12:14:30|2651.3|2647.3|2652.1|2648.1|2652.1|2648.1|2651.3|2647.3|7
1648642480000|2022-03-30 12:14:40|2652|2648|2652|2648|2652|2648|2652|2648|0
1648642490000|2022-03-30 12:14:50|2652.1|2648.1|2653.1|2649.1|2653.1|2649.1|2652.1|2648.1|2
1648642510000|2022-03-30 12:15:10|||||||||4
1648642530000|2022-03-30 12:15:30|2651.5|2647.5|2650.5|2646.5|2651.5|2647.5|2649.6|2645.6|5
1648642540000|2022-03-30 12:15:40|2650.6|2646.6|2651.5|2647.5|2651.5|2647.5|2650.6|2646.6|1
1648642560000|2022-03-30 12:16:00|2651|2647|2652|2648|2652|2648|2651|2647|2
1648642570000|2022-03-30 12:16:10|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|0
1648642590000|2022-03-30 12:16:30|2652|2648|2652|2648|2652|2648|2652|2648|1
1648642600000|2022-03-30 12:16:40|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|0
1648642610000|2022-03-30 12:16:50|2653.1|2649.1|2653.6|2649.6|2653.6|2649.6|2653.1|2649.1|10
1648642630000|2022-03-30 12:17:10|2654|2650|2654.6|2650.6|2654.6|2650.6|2654|2650|10
1648642640000|2022-03-30 12:17:20|||||||||3
1648642660000|2022-03-30 12:17:40|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|17
1648642670000|2022-03-30 12:17:50|2654.9|2650.9|2655.8|2651.8|2655.8|2651.8|2654.9|2650.9|7
1648642680000|2022-03-30 12:18:00|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|4
1648642730000|2022-03-30 12:18:50|2653.6|2649.6|2656.3|2652.3|2656.3|2652.3|2653.6|2649.6|15
1648642750000|2022-03-30 12:19:10|2655.8|2651.8|2656.3|2652.3|2656.3|2652.3|2655.8|2651.8|1
1648642760000|2022-03-30 12:19:20|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|3
1648642770000|2022-03-30 12:19:30|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|3
1648642780000|2022-03-30 12:19:40|2656.5|2652.5|2656.5|2652.5|2656.5|2652.5|2656.5|2652.5|0
1648642790000|2022-03-30 12:19:50|2656|2652|2656.8|2652.8|2656.8|2652.8|2656|2652|6
1648642800000|2022-03-30 12:20:00|2657.1|2653.1|2656.6|2652.6|2657.1|2653.1|2656.6|2652.6|0
1648642810000|2022-03-30 12:20:10|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|3
1648642820000|2022-03-30 12:20:20|2656.1|2652.1|2654.6|2650.6|2656.1|2652.1|2654.6|2650.6|5
1648642900000|2022-03-30 12:21:40|||||||||4
1648642910000|2022-03-30 12:21:50|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2
1648642920000|2022-03-30 12:22:00|2656.5|2652.5|2649.1|2645.1|2656.5|2652.5|2647.8|2643.8|19
1648642930000|2022-03-30 12:22:10|2649.8|2645.8|2650.1|2646.1|2650.5|2646.5|2649.8|2645.8|1
1648642940000|2022-03-30 12:22:20|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2
1648642950000|2022-03-30 12:22:30|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|0
1648642960000|2022-03-30 12:22:40|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|0
1648642980000|2022-03-30 12:23:00|2650.2|2646.2|2649.7|2645.7|2650.2|2646.2|2649.7|2645.7|1
1648642990000|2022-03-30 12:23:10|2650|2646|2650|2646|2650|2646|2650|2646|2
1648643000000|2022-03-30 12:23:20|2650.2|2646.2|2650.8|2646.8|2650.8|2646.8|2649.7|2645.7|4
1648643010000|2022-03-30 12:23:30|2650.9|2646.9|2651.3|2647.3|2651.3|2647.3|2650.9|2646.9|1
1648643020000|2022-03-30 12:23:40|2651.7|2647.7|2651.8|2647.8|2652.2|2648.2|2651.7|2647.7|4
1648643030000|2022-03-30 12:23:50|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|3
1648643040000|2022-03-30 12:24:00|2653.2|2649.2|2652.8|2648.8|2653.7|2649.7|2652.8|2648.8|3
1648643050000|2022-03-30 12:24:10|2652.9|2648.9|2653.7|2649.7|2653.7|2649.7|2652.9|2648.9|0
1648643080000|2022-03-30 12:24:40|2652.8|2648.8|2653.3|2649.3|2653.3|2649.3|2652.8|2648.8|2
1648643100000|2022-03-30 12:25:00|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|0
1648643110000|2022-03-30 12:25:10|2652.9|2648.9|2652.7|2648.7|2652.9|2648.9|2652.7|2648.7|1
1648643120000|2022-03-30 12:25:20|2652.6|2648.6|2653.7|2649.7|2653.7|2649.7|2652.6|2648.6|4
1648643160000|2022-03-30 12:26:00|||||||||3
1648643170000|2022-03-30 12:26:10|||||||||1
1648643210000|2022-03-30 12:26:50|2651.5|2647.5|2651.7|2647.7|2651.7|2647.7|2650.9|2646.9|8
1648643220000|2022-03-30 12:27:00|2651.8|2647.8|2652.5|2648.5|2652.7|2648.7|2651.8|2647.8|4
1648643230000|2022-03-30 12:27:10|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|0
1648643260000|2022-03-30 12:27:40|||||||||1
1648643280000|2022-03-30 12:28:00|2652.5|2648.5|2649.3|2645.3|2652.5|2648.5|2648.8|2644.8|16
1648643290000|2022-03-30 12:28:10|2650|2646|2649.7|2645.7|2650|2646|2649.7|2645.7|7
1648643300000|2022-03-30 12:28:20|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2
1648643310000|2022-03-30 12:28:30|2648.3|2644.3|2648.3|2644.3|2648.7|2644.7|2648.3|2644.3|1
1648643320000|2022-03-30 12:28:40|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|0
1648643330000|2022-03-30 12:28:50|||||||||2
1648643340000|2022-03-30 12:29:00|2648.4|2644.4|2647.5|2643.5|2648.4|2644.4|2647.5|2643.5|18
1648643350000|2022-03-30 12:29:10|2647|2643|2647.7|2643.7|2647.7|2643.7|2645.5|2641.5|6
1648643370000|2022-03-30 12:29:30|2647.5|2643.5|2648.2|2644.2|2648.7|2644.7|2647.5|2643.5|4
1648643380000|2022-03-30 12:29:40|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2
1648643390000|2022-03-30 12:29:50|2647.8|2643.8|2648.3|2644.3|2648.3|2644.3|2647.8|2643.8|1
1648643400000|2022-03-30 12:30:00|2648.2|2644.2|2648.2|2644.2|2648.3|2644.3|2648.2|2644.2|3
1648643410000|2022-03-30 12:30:10|2648.3|2644.3|2649.7|2645.7|2649.7|2645.7|2648.3|2644.3|3
1648643420000|2022-03-30 12:30:20|2650.5|2646.5|2650.7|2646.7|2650.7|2646.7|2650.5|2646.5|1
1648643440000|2022-03-30 12:30:40|2650.5|2646.5|2650.7|2646.7|2650.7|2646.7|2650.5|2646.5|2
1648643450000|2022-03-30 12:30:50|2650.5|2646.5|2650.7|2646.7|2650.7|2646.7|2650.5|2646.5|1
1648643460000|2022-03-30 12:31:00|2650.5|2646.5|2650.7|2646.7|2650.7|2646.7|2650.5|2646.5|2
1648643510000|2022-03-30 12:31:50|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|1
1648643520000|2022-03-30 12:32:00|2652.7|2648.7|2653|2649|2653|2649|2652.7|2648.7|1
1648643530000|2022-03-30 12:32:10|2653.2|2649.2|2652.9|2648.9|2653.7|2649.7|2652.8|2648.8|3
1648643540000|2022-03-30 12:32:20|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|1
1648643550000|2022-03-30 12:32:30|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|4
1648643560000|2022-03-30 12:32:40|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|10
1648643570000|2022-03-30 12:32:50|2653.9|2649.9|2655.7|2651.7|2655.7|2651.7|2653.9|2649.9|3
1648643580000|2022-03-30 12:33:00|2655.2|2651.2|2655|2651|2655.7|2651.7|2655|2651|5
1648643590000|2022-03-30 12:33:10|2655.2|2651.2|2655.3|2651.3|2655.3|2651.3|2655.2|2651.2|1
1648643610000|2022-03-30 12:33:30|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|0
1648643620000|2022-03-30 12:33:40|2655.3|2651.3|2653.7|2649.7|2655.3|2651.3|2653.7|2649.7|4
1648643630000|2022-03-30 12:33:50|2653.8|2649.8|2654.7|2650.7|2654.8|2650.8|2653.8|2649.8|2
1648643650000|2022-03-30 12:34:10|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|0
1648643670000|2022-03-30 12:34:30|2653.8|2649.8|2654.3|2650.3|2654.3|2650.3|2653.8|2649.8|2
1648643680000|2022-03-30 12:34:40|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|4
1648643700000|2022-03-30 12:35:00|2654.3|2650.3|2654|2650|2654.3|2650.3|2654|2650|2
1648643730000|2022-03-30 12:35:30|2653|2649|2653|2649|2653|2649|2653|2649|2
1648643750000|2022-03-30 12:35:50|2653.5|2649.5|2653|2649|2653.5|2649.5|2653|2649|1
1648643760000|2022-03-30 12:36:00|2653.5|2649.5|2653.5|2649.5|2653.7|2649.7|2653.5|2649.5|2
1648643770000|2022-03-30 12:36:10|2653|2649|2653.7|2649.7|2653.7|2649.7|2653|2649|3
1648643780000|2022-03-30 12:36:20|2653.3|2649.3|2651.5|2647.5|2653.3|2649.3|2650.5|2646.5|11
1648643790000|2022-03-30 12:36:30|2651|2647|2649.7|2645.7|2651.5|2647.5|2648.7|2644.7|9
1648643830000|2022-03-30 12:37:10|||||||||2
1648643840000|2022-03-30 12:37:20|2649.4|2645.4|2649|2645|2649.4|2645.4|2648.7|2644.7|16
1648643850000|2022-03-30 12:37:30|2648.5|2644.5|2647.4|2643.4|2648.5|2644.5|2647.4|2643.4|3
1648643860000|2022-03-30 12:37:40|2646.5|2642.5|2646.7|2642.7|2648|2644|2646.5|2642.5|8
1648643870000|2022-03-30 12:37:50|2646|2642|2646|2642|2646|2642|2646|2642|2
1648643880000|2022-03-30 12:38:00|2645.5|2641.5|2645.7|2641.7|2645.7|2641.7|2645.5|2641.5|1
1648643890000|2022-03-30 12:38:10|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|2645.5|2641.5|1
1648643900000|2022-03-30 12:38:20|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|0
1648643910000|2022-03-30 12:38:30|2645.5|2641.5|2645.7|2641.7|2645.7|2641.7|2645.5|2641.5|1
1648643920000|2022-03-30 12:38:40|2645.5|2641.5|2645.7|2641.7|2645.7|2641.7|2645.5|2641.5|1
1648643960000|2022-03-30 12:39:20|||||||||1
1648643970000|2022-03-30 12:39:30|2646|2642|2645|2641|2646|2642|2645|2641|1
1648643980000|2022-03-30 12:39:40|||||||||2
1648644000000|2022-03-30 12:40:00|||||||||1
1648644010000|2022-03-30 12:40:10|2644.4|2640.4|2642.7|2638.7|2644.4|2640.4|2642.7|2638.7|25
1648644030000|2022-03-30 12:40:30|2642|2638|2641.7|2637.7|2642|2638|2641.7|2637.7|16
1648644040000|2022-03-30 12:40:40|2642.1|2638.1|2642.7|2638.7|2642.7|2638.7|2641.7|2637.7|5
1648644050000|2022-03-30 12:40:50|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|0
1648644080000|2022-03-30 12:41:20|2642.4|2638.4|2642.7|2638.7|2642.7|2638.7|2642.4|2638.4|0
1648644090000|2022-03-30 12:41:30|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|1
1648644100000|2022-03-30 12:41:40|2642.7|2638.7|2641.7|2637.7|2642.7|2638.7|2641.7|2637.7|11
1648644120000|2022-03-30 12:42:00|2642|2638|2643.2|2639.2|2643.2|2639.2|2642|2638|5
1648644140000|2022-03-30 12:42:20|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|1
1648644150000|2022-03-30 12:42:30|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2
1648644190000|2022-03-30 12:43:10|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|0
1648644270000|2022-03-30 12:44:30|2644.7|2640.7|2644.7|2640.7|2644.7|2640.7|2644.7|2640.7|0
1648644290000|2022-03-30 12:44:50|2645.1|2641.1|2642.2|2638.2|2645.2|2641.2|2642.2|2638.2|15
1648644320000|2022-03-30 12:45:20|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1648644330000|2022-03-30 12:45:30|2642.5|2638.5|2643.6|2639.6|2643.6|2639.6|2642.2|2638.2|7
1648644340000|2022-03-30 12:45:40|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|0
1648644350000|2022-03-30 12:45:50|2643.7|2639.7|2643|2639|2643.7|2639.7|2642.1|2638.1|219
1648644360000|2022-03-30 12:46:00|2642.6|2638.6|2642.6|2638.6|2642.7|2638.7|2642.1|2638.1|7
1648644370000|2022-03-30 12:46:10|2642.7|2638.7|2643.1|2639.1|2643.1|2639.1|2642.7|2638.7|1
1648644380000|2022-03-30 12:46:20|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643|2639|1
1648644390000|2022-03-30 12:46:30|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|0
1648644400000|2022-03-30 12:46:40|2644.1|2640.1|2646.2|2642.2|2646.2|2642.2|2643.2|2639.2|91
1648644420000|2022-03-30 12:47:00|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|56
1648644430000|2022-03-30 12:47:10|2645|2641|2644.1|2640.1|2645|2641|2644|2640|7
1648644450000|2022-03-30 12:47:30|2644|2640|2644|2640|2644|2640|2644|2640|1
1648644460000|2022-03-30 12:47:40|2644.1|2640.1|2644|2640|2644.1|2640.1|2644|2640|3
1648644470000|2022-03-30 12:47:50|2644.1|2640.1|2644.7|2640.7|2644.7|2640.7|2644.1|2640.1|2
1648644480000|2022-03-30 12:48:00|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|2
1648644510000|2022-03-30 12:48:30|2645.2|2641.2|2646|2642|2646|2642|2645.2|2641.2|3
1648644520000|2022-03-30 12:48:40|2646.1|2642.1|2645.7|2641.7|2646.1|2642.1|2645.7|2641.7|2
1648644530000|2022-03-30 12:48:50|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2
1648644540000|2022-03-30 12:49:00|2644.7|2640.7|2643.2|2639.2|2645.2|2641.2|2643.2|2639.2|8
1648644550000|2022-03-30 12:49:10|2643.7|2639.7|2643.2|2639.2|2644.1|2640.1|2643.2|2639.2|1
1648644560000|2022-03-30 12:49:20|2644.2|2640.2|2645.2|2641.2|2645.2|2641.2|2644.2|2640.2|1
1648644570000|2022-03-30 12:49:30|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|0
1648644600000|2022-03-30 12:50:00|||||||||1
1648644610000|2022-03-30 12:50:10|2645.7|2641.7|2645.4|2641.4|2645.7|2641.7|2645.4|2641.4|1
1648644650000|2022-03-30 12:50:50|2644.7|2640.7|2644.7|2640.7|2644.7|2640.7|2644.7|2640.7|11
1648644660000|2022-03-30 12:51:00|2644.6|2640.6|2643.2|2639.2|2644.6|2640.6|2643.2|2639.2|1
1648644670000|2022-03-30 12:51:10|2643.4|2639.4|2643.2|2639.2|2644.2|2640.2|2643.2|2639.2|1
1648644680000|2022-03-30 12:51:20|2643.4|2639.4|2643.2|2639.2|2643.4|2639.4|2643.2|2639.2|1
1648644690000|2022-03-30 12:51:30|||||||||1
1648644700000|2022-03-30 12:51:40|2643.1|2639.1|2642.7|2638.7|2643.1|2639.1|2642.7|2638.7|2
1648644710000|2022-03-30 12:51:50|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|16
1648644720000|2022-03-30 12:52:00|||||||||3
1648644740000|2022-03-30 12:52:20|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|26
1648644750000|2022-03-30 12:52:30|2641.1|2637.1|2641.2|2637.2|2641.4|2637.4|2640.4|2636.4|8
1648644790000|2022-03-30 12:53:10|2641.4|2637.4|2641.2|2637.2|2641.4|2637.4|2641.2|2637.2|1
1648644800000|2022-03-30 12:53:20|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|0
1648644810000|2022-03-30 12:53:30|||||||||1
1648644820000|2022-03-30 12:53:40|||||||||2
1648644840000|2022-03-30 12:54:00|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|27
1648644860000|2022-03-30 12:54:20|||||||||1
1648644930000|2022-03-30 12:55:30|||||||||3
1648644970000|2022-03-30 12:56:10|||||||||1
1648645010000|2022-03-30 12:56:50|2640|2636|2640|2636|2640|2636|2640|2636|22
1648645020000|2022-03-30 12:57:00|||||||||2
1648645030000|2022-03-30 12:57:10|||||||||7
1648645040000|2022-03-30 12:57:20|||||||||3
1648645050000|2022-03-30 12:57:30|2641.4|2637.4|2640.7|2636.7|2641.4|2637.4|2640.7|2636.7|5
1648645060000|2022-03-30 12:57:40|2641|2637|2643.2|2639.2|2643.4|2639.4|2641|2637|8
1648645090000|2022-03-30 12:58:10|2643.4|2639.4|2643.7|2639.7|2643.7|2639.7|2643.2|2639.2|0
1648645130000|2022-03-30 12:58:50|2642.7|2638.7|2642.4|2638.4|2642.7|2638.7|2642.4|2638.4|12
1648645150000|2022-03-30 12:59:10|2642.7|2638.7|2643.4|2639.4|2643.4|2639.4|2642.7|2638.7|5
1648645170000|2022-03-30 12:59:30|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|0
1648645190000|2022-03-30 12:59:50|||||||||1
1648645200000|2022-03-30 13:00:00|2645.2|2641.2|2646.4|2642.4|2646.4|2642.4|2645.2|2641.2|2
1648645210000|2022-03-30 13:00:10|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|3
1648645230000|2022-03-30 13:00:30|2646.1|2642.1|2645.7|2641.7|2646.1|2642.1|2645.7|2641.7|0
1648645240000|2022-03-30 13:00:40|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|2645.4|2641.4|1
1648645260000|2022-03-30 13:01:00|2646.4|2642.4|2646.2|2642.2|2646.4|2642.4|2646.2|2642.2|2
1648645340000|2022-03-30 13:02:20|2645.7|2641.7|2644.4|2640.4|2645.7|2641.7|2644.4|2640.4|9
1648645370000|2022-03-30 13:02:50|2644.2|2640.2|2644.7|2640.7|2644.7|2640.7|2644.2|2640.2|5
1648645380000|2022-03-30 13:03:00|||||||||2
1648645390000|2022-03-30 13:03:10|||||||||1
1648645400000|2022-03-30 13:03:20|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|2
1648645410000|2022-03-30 13:03:30|2646.4|2642.4|2646.2|2642.2|2646.4|2642.4|2646.2|2642.2|3
1648645460000|2022-03-30 13:04:20|2645.1|2641.1|2644.2|2640.2|2645.1|2641.1|2644.2|2640.2|3
1648645480000|2022-03-30 13:04:40|||||||||1
1648645500000|2022-03-30 13:05:00|2645.4|2641.4|2643.9|2639.9|2645.4|2641.4|2643.9|2639.9|14
1648645510000|2022-03-30 13:05:10|2643.7|2639.7|2643.4|2639.4|2644.1|2640.1|2643.4|2639.4|0
1648645550000|2022-03-30 13:05:50|||||||||1
1648645580000|2022-03-30 13:06:20|2643|2639|2642.9|2638.9|2643|2639|2642.9|2638.9|7
1648645590000|2022-03-30 13:06:30|||||||||1
1648645600000|2022-03-30 13:06:40|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2
1648645620000|2022-03-30 13:07:00|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2
1648645630000|2022-03-30 13:07:10|||||||||3
1648645650000|2022-03-30 13:07:30|2640.9|2636.9|2640.4|2636.4|2640.9|2636.9|2640.4|2636.4|2
1648645670000|2022-03-30 13:07:50|||||||||8
1648645690000|2022-03-30 13:08:10|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|9
1648645720000|2022-03-30 13:08:40|2642.4|2638.4|2642.2|2638.2|2642.4|2638.4|2642.2|2638.2|9
1648645750000|2022-03-30 13:09:10|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|1
1648645760000|2022-03-30 13:09:20|||||||||6
1648645780000|2022-03-30 13:09:40|||||||||2
1648645850000|2022-03-30 13:10:50|||||||||2
1648645860000|2022-03-30 13:11:00|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|2642.4|2638.4|10
1648645870000|2022-03-30 13:11:10|2642.7|2638.7|2643.4|2639.4|2643.4|2639.4|2642.7|2638.7|3
1648645890000|2022-03-30 13:11:30|||||||||3
1648645900000|2022-03-30 13:11:40|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|1
1648645910000|2022-03-30 13:11:50|2644.1|2640.1|2644.4|2640.4|2644.4|2640.4|2644.1|2640.1|1
1648645920000|2022-03-30 13:12:00|2645|2641|2644.7|2640.7|2645.1|2641.1|2644.7|2640.7|5
1648645930000|2022-03-30 13:12:10|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|0
1648645940000|2022-03-30 13:12:20|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|5
1648645950000|2022-03-30 13:12:30|2643|2639|2642.1|2638.1|2643|2639|2642.1|2638.1|3
1648645960000|2022-03-30 13:12:40|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1648645970000|2022-03-30 13:12:50|||||||||1
1648646020000|2022-03-30 13:13:40|||||||||3
1648646030000|2022-03-30 13:13:50|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|1
1648646040000|2022-03-30 13:14:00|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|1
1648646050000|2022-03-30 13:14:10|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|10
1648646070000|2022-03-30 13:14:30|2643.2|2639.2|2643.4|2639.4|2643.4|2639.4|2643.2|2639.2|0
1648646100000|2022-03-30 13:15:00|2643.7|2639.7|2641.7|2637.7|2643.7|2639.7|2641.7|2637.7|13
1648646110000|2022-03-30 13:15:10|||||||||1
1648646120000|2022-03-30 13:15:20|||||||||1
1648646130000|2022-03-30 13:15:30|||||||||1
1648646140000|2022-03-30 13:15:40|2642.7|2638.7|2642.2|2638.2|2642.7|2638.7|2642.2|2638.2|9
1648646150000|2022-03-30 13:15:50|2642.4|2638.4|2642.7|2638.7|2642.9|2638.9|2642.4|2638.4|5
1648646160000|2022-03-30 13:16:00|2642|2638|2642.4|2638.4|2642.4|2638.4|2641.9|2637.9|3
1648646180000|2022-03-30 13:16:20|||||||||1
1648646190000|2022-03-30 13:16:30|2642.9|2638.9|2642.2|2638.2|2643.1|2639.1|2642.2|2638.2|5
1648646220000|2022-03-30 13:17:00|2641.7|2637.7|2642.2|2638.2|2642.2|2638.2|2641.7|2637.7|1
1648646250000|2022-03-30 13:17:30|||||||||1
1648646270000|2022-03-30 13:17:50|2642.4|2638.4|2642.7|2638.7|2642.7|2638.7|2642.4|2638.4|0
1648646280000|2022-03-30 13:18:00|2642.6|2638.6|2641.7|2637.7|2642.6|2638.6|2641.7|2637.7|3
1648646290000|2022-03-30 13:18:10|2642.1|2638.1|2642.2|2638.2|2642.2|2638.2|2642.1|2638.1|1
1648646310000|2022-03-30 13:18:30|2642.4|2638.4|2641.7|2637.7|2642.7|2638.7|2641.7|2637.7|2
1648646320000|2022-03-30 13:18:40|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|2641.8|2637.8|0
1648646360000|2022-03-30 13:19:20|||||||||1
1648646370000|2022-03-30 13:19:30|2643.8|2639.8|2643.3|2639.3|2643.8|2639.8|2643.3|2639.3|12
1648646390000|2022-03-30 13:19:50|||||||||8
1648646400000|2022-03-30 13:20:00|2643.4|2639.4|2643.8|2639.8|2643.8|2639.8|2643.3|2639.3|12
1648646410000|2022-03-30 13:20:10|2644.8|2640.8|2646.3|2642.3|2646.3|2642.3|2644.8|2640.8|7
1648646430000|2022-03-30 13:20:30|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|1
1648646440000|2022-03-30 13:20:40|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|26
1648646450000|2022-03-30 13:20:50|2643.4|2639.4|2642.5|2638.5|2643.4|2639.4|2642.5|2638.5|13
1648646460000|2022-03-30 13:21:00|2642.9|2638.9|2644.9|2640.9|2644.9|2640.9|2642|2638|17
1648646490000|2022-03-30 13:21:30|2645.9|2641.9|2646.4|2642.4|2646.4|2642.4|2645.9|2641.9|1
1648646520000|2022-03-30 13:22:00|2646.3|2642.3|2645.9|2641.9|2646.3|2642.3|2645.9|2641.9|7
1648646530000|2022-03-30 13:22:10|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|0
1648646550000|2022-03-30 13:22:30|||||||||5
1648646580000|2022-03-30 13:23:00|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|6
1648646600000|2022-03-30 13:23:20|||||||||1
1648646610000|2022-03-30 13:23:30|||||||||3
1648646640000|2022-03-30 13:24:00|2645.8|2641.8|2646.4|2642.4|2646.4|2642.4|2645.5|2641.5|3
1648646660000|2022-03-30 13:24:20|2646|2642|2645.4|2641.4|2646|2642|2645.4|2641.4|1
1648646680000|2022-03-30 13:24:40|2645.9|2641.9|2646.4|2642.4|2646.4|2642.4|2645.9|2641.9|5
1648646690000|2022-03-30 13:24:50|||||||||1
1648646700000|2022-03-30 13:25:00|2645.4|2641.4|2644.3|2640.3|2645.4|2641.4|2644.3|2640.3|19
1648646740000|2022-03-30 13:25:40|2644.4|2640.4|2644.9|2640.9|2644.9|2640.9|2644.4|2640.4|1
1648646750000|2022-03-30 13:25:50|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|1
1648646760000|2022-03-30 13:26:00|2644.8|2640.8|2644|2640|2644.8|2640.8|2644|2640|6
1648646770000|2022-03-30 13:26:10|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|2
1648646780000|2022-03-30 13:26:20|2645.8|2641.8|2646.1|2642.1|2646.1|2642.1|2645.8|2641.8|5
1648646790000|2022-03-30 13:26:30|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|0
1648646810000|2022-03-30 13:26:50|||||||||4
1648646820000|2022-03-30 13:27:00|||||||||1
1648646830000|2022-03-30 13:27:10|2645.4|2641.4|2645.3|2641.3|2645.4|2641.4|2645.3|2641.3|3
1648646850000|2022-03-30 13:27:30|2645.4|2641.4|2645.8|2641.8|2645.8|2641.8|2645.4|2641.4|0
1648646870000|2022-03-30 13:27:50|2646.1|2642.1|2646.3|2642.3|2646.3|2642.3|2645.8|2641.8|2
1648646880000|2022-03-30 13:28:00|2646.1|2642.1|2644.9|2640.9|2646.1|2642.1|2644.8|2640.8|4
1648646890000|2022-03-30 13:28:10|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|0
1648646910000|2022-03-30 13:28:30|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|8
1648646930000|2022-03-30 13:28:50|||||||||3
1648646940000|2022-03-30 13:29:00|2646.4|2642.4|2646.3|2642.3|2646.4|2642.4|2646.3|2642.3|4
1648646950000|2022-03-30 13:29:10|||||||||1
1648647000000|2022-03-30 13:30:00|2646.4|2642.4|2646.4|2642.4|2646.8|2642.8|2646.4|2642.4|90
1648647010000|2022-03-30 13:30:10|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|19
1648647020000|2022-03-30 13:30:20|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|1
1648647030000|2022-03-30 13:30:30|2646.8|2642.8|2648.9|2644.9|2650.3|2646.3|2646.8|2642.8|18
1648647040000|2022-03-30 13:30:40|2649.3|2645.3|2649.4|2645.4|2649.4|2645.4|2649.3|2645.3|0
1648647050000|2022-03-30 13:30:50|||||||||1
1648647060000|2022-03-30 13:31:00|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|2649.8|2645.8|4
1648647070000|2022-03-30 13:31:10|2650.9|2646.9|2649.8|2645.8|2650.9|2646.9|2649.8|2645.8|12
1648647080000|2022-03-30 13:31:20|2650.3|2646.3|2649.9|2645.9|2650.8|2646.8|2649.9|2645.9|25
1648647090000|2022-03-30 13:31:30|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|5
1648647100000|2022-03-30 13:31:40|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|0
1648647110000|2022-03-30 13:31:50|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|0
1648647120000|2022-03-30 13:32:00|2650.8|2646.8|2651.8|2647.8|2651.8|2647.8|2650.8|2646.8|10
1648647130000|2022-03-30 13:32:10|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|2
1648647140000|2022-03-30 13:32:20|2652.4|2648.4|2653.4|2649.4|2653.4|2649.4|2652.4|2648.4|3
1648647150000|2022-03-30 13:32:30|2652.4|2648.4|2651.9|2647.9|2652.4|2648.4|2651.9|2647.9|12
1648647170000|2022-03-30 13:32:50|2652|2648|2652.4|2648.4|2652.4|2648.4|2652|2648|1
1648647180000|2022-03-30 13:33:00|2652.9|2648.9|2653.4|2649.4|2653.4|2649.4|2652.9|2648.9|4
1648647190000|2022-03-30 13:33:10|2653|2649|2651.4|2647.4|2653|2649|2651.4|2647.4|3
1648647200000|2022-03-30 13:33:20|||||||||4
1648647210000|2022-03-30 13:33:30|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|3
1648647220000|2022-03-30 13:33:40|2652.4|2648.4|2652.3|2648.3|2652.4|2648.4|2652.3|2648.3|1
1648647230000|2022-03-30 13:33:50|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|1
1648647260000|2022-03-30 13:34:20|2652.8|2648.8|2651.4|2647.4|2652.8|2648.8|2651.4|2647.4|8
1648647270000|2022-03-30 13:34:30|2651.1|2647.1|2651.1|2647.1|2651.1|2647.1|2651.1|2647.1|2
1648647280000|2022-03-30 13:34:40|2650.8|2646.8|2648.9|2644.9|2650.8|2646.8|2648.8|2644.8|6
1648647300000|2022-03-30 13:35:00|2649|2645|2648.9|2644.9|2650|2646|2648.9|2644.9|2
1648647310000|2022-03-30 13:35:10|2649.3|2645.3|2649.3|2645.3|2649.3|2645.3|2648.9|2644.9|1
1648647320000|2022-03-30 13:35:20|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|0
1648647330000|2022-03-30 13:35:30|||||||||7
1648647340000|2022-03-30 13:35:40|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|3
1648647350000|2022-03-30 13:35:50|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2
1648647420000|2022-03-30 13:37:00|2650.8|2646.8|2649.8|2645.8|2650.8|2646.8|2649.8|2645.8|20
1648647430000|2022-03-30 13:37:10|2649.9|2645.9|2650.8|2646.8|2650.8|2646.8|2649.9|2645.9|0
1648647440000|2022-03-30 13:37:20|2650.9|2646.9|2651.9|2647.9|2651.9|2647.9|2650.9|2646.9|2
1648647460000|2022-03-30 13:37:40|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|2652.3|2648.3|3
1648647480000|2022-03-30 13:38:00|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|0
1648647490000|2022-03-30 13:38:10|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|4
1648647500000|2022-03-30 13:38:20|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|2
1648647510000|2022-03-30 13:38:30|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|0
1648647520000|2022-03-30 13:38:40|2652.4|2648.4|2651.9|2647.9|2652.4|2648.4|2651.9|2647.9|10
1648647530000|2022-03-30 13:38:50|2652.8|2648.8|2653.3|2649.3|2653.3|2649.3|2652.8|2648.8|1
1648647540000|2022-03-30 13:39:00|2652.9|2648.9|2652.4|2648.4|2652.9|2648.9|2652.4|2648.4|2
1648647550000|2022-03-30 13:39:10|2652.9|2648.9|2653.3|2649.3|2653.3|2649.3|2652.9|2648.9|1
1648647560000|2022-03-30 13:39:20|2654|2650|2653.9|2649.9|2654|2650|2653.9|2649.9|2
1648647570000|2022-03-30 13:39:30|2654|2650|2653.8|2649.8|2654|2650|2653.8|2649.8|2
1648647590000|2022-03-30 13:39:50|2654.1|2650.1|2655|2651|2655|2651|2653.9|2649.9|8
1648647600000|2022-03-30 13:40:00|2654.7|2650.7|2654.9|2650.9|2655|2651|2654.4|2650.4|12
1648647610000|2022-03-30 13:40:10|2655|2651|2655|2651|2655|2651|2654.9|2650.9|0
1648647620000|2022-03-30 13:40:20|2655.8|2651.8|2656.4|2652.4|2656.4|2652.4|2655.8|2651.8|4
1648647630000|2022-03-30 13:40:30|2656.8|2652.8|2657.4|2653.4|2657.9|2653.9|2656.8|2652.8|7
1648647640000|2022-03-30 13:40:40|2657.3|2653.3|2658|2654|2658|2654|2657.3|2653.3|8
1648647650000|2022-03-30 13:40:50|2658.4|2654.4|2659|2655|2659|2655|2658.4|2654.4|2
1648647660000|2022-03-30 13:41:00|2660|2656|2660|2656|2660|2656|2660|2656|23
1648647670000|2022-03-30 13:41:10|2661.7|2657.7|2662.2|2658.2|2662.2|2658.2|2661.7|2657.7|55
1648647680000|2022-03-30 13:41:20|2662|2658|2661.3|2657.3|2662|2658|2661.3|2657.3|29
1648647690000|2022-03-30 13:41:30|2661|2657|2660.2|2656.2|2661|2657|2660.2|2656.2|31
1648647700000|2022-03-30 13:41:40|2660|2656|2658.2|2654.2|2660|2656|2658.2|2654.2|15
1648647710000|2022-03-30 13:41:50|2658.3|2654.3|2659.2|2655.2|2659.2|2655.2|2658.3|2654.3|5
1648647720000|2022-03-30 13:42:00|2659.3|2655.3|2659.2|2655.2|2659.3|2655.3|2659|2655|7
1648647750000|2022-03-30 13:42:30|||||||||1
1648647760000|2022-03-30 13:42:40|2657.3|2653.3|2657.8|2653.8|2657.8|2653.8|2657.3|2653.3|7
1648647770000|2022-03-30 13:42:50|2658.3|2654.3|2658.2|2654.2|2658.3|2654.3|2658.2|2654.2|1
1648647780000|2022-03-30 13:43:00|2658.3|2654.3|2659.3|2655.3|2659.3|2655.3|2658.3|2654.3|1
1648647790000|2022-03-30 13:43:10|||||||||2
1648647820000|2022-03-30 13:43:40|2660.3|2656.3|2661|2657|2661|2657|2660.3|2656.3|37
1648647840000|2022-03-30 13:44:00|2661.3|2657.3|2661.8|2657.8|2661.8|2657.8|2661.3|2657.3|6
1648647850000|2022-03-30 13:44:10|||||||||3
1648647860000|2022-03-30 13:44:20|2664|2660|2664.8|2660.8|2664.8|2660.8|2663|2659|13
1648647870000|2022-03-30 13:44:30|2665|2661|2665|2661|2665.5|2661.5|2664.5|2660.5|16
1648647880000|2022-03-30 13:44:40|2665.3|2661.3|2665.5|2661.5|2665.5|2661.5|2665.3|2661.3|1
1648647890000|2022-03-30 13:44:50|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|12
1648647900000|2022-03-30 13:45:00|2666|2662|2667.5|2663.5|2667.5|2663.5|2666|2662|41
1648647910000|2022-03-30 13:45:10|2667.3|2663.3|2665.3|2661.3|2667.3|2663.3|2665.3|2661.3|6
1648647920000|2022-03-30 13:45:20|2665.7|2661.7|2665.8|2661.8|2665.8|2661.8|2665.7|2661.7|1
1648647930000|2022-03-30 13:45:30|2666.3|2662.3|2665.5|2661.5|2666.3|2662.3|2665.5|2661.5|8
1648647940000|2022-03-30 13:45:40|2665.8|2661.8|2665.8|2661.8|2666|2662|2665.8|2661.8|2
1648647950000|2022-03-30 13:45:50|2666.3|2662.3|2667.5|2663.5|2667.5|2663.5|2666.3|2662.3|3
1648647960000|2022-03-30 13:46:00|2667.6|2663.6|2667.5|2663.5|2667.6|2663.6|2667.5|2663.5|2
1648647970000|2022-03-30 13:46:10|2667.6|2663.6|2667.5|2663.5|2668|2664|2667.5|2663.5|8
1648647980000|2022-03-30 13:46:20|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|4
1648647990000|2022-03-30 13:46:30|2668|2664|2667.3|2663.3|2668|2664|2667.3|2663.3|7
1648648000000|2022-03-30 13:46:40|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|1
1648648010000|2022-03-30 13:46:50|2667|2663|2667|2663|2667|2663|2667|2663|10
1648648020000|2022-03-30 13:47:00|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|0
1648648030000|2022-03-30 13:47:10|2667.5|2663.5|2667.3|2663.3|2667.5|2663.5|2667.3|2663.3|0
1648648040000|2022-03-30 13:47:20|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|1
1648648050000|2022-03-30 13:47:30|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|1
1648648060000|2022-03-30 13:47:40|2668|2664|2666.3|2662.3|2668|2664|2666.3|2662.3|24
1648648070000|2022-03-30 13:47:50|2666.5|2662.5|2667|2663|2667|2663|2666.3|2662.3|2
1648648080000|2022-03-30 13:48:00|2667.3|2663.3|2667.5|2663.5|2667.5|2663.5|2667.3|2663.3|2
1648648090000|2022-03-30 13:48:10|2667.6|2663.6|2668|2664|2668|2664|2667.6|2663.6|1
1648648110000|2022-03-30 13:48:30|2668.3|2664.3|2673.4|2669.4|2673.9|2669.9|2668|2664|52
1648648120000|2022-03-30 13:48:40|2673.8|2669.8|2673.8|2669.8|2673.9|2669.9|2672.9|2668.9|26
1648648130000|2022-03-30 13:48:50|2673.9|2669.9|2674.3|2670.3|2674.3|2670.3|2673.9|2669.9|18
1648648140000|2022-03-30 13:49:00|||||||||14
1648648150000|2022-03-30 13:49:10|||||||||22
1648648160000|2022-03-30 13:49:20|2674.4|2670.4|2675.9|2671.9|2675.9|2671.9|2674.4|2670.4|13
1648648170000|2022-03-30 13:49:30|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|26
1648648180000|2022-03-30 13:49:40|2675.6|2671.6|2676.9|2672.9|2676.9|2672.9|2675.6|2671.6|50
1648648190000|2022-03-30 13:49:50|2676.3|2672.3|2676.9|2672.9|2676.9|2672.9|2675.9|2671.9|85
1648648200000|2022-03-30 13:50:00|||||||||3
1648648210000|2022-03-30 13:50:10|2676.5|2672.5|2676.9|2672.9|2676.9|2672.9|2675.9|2671.9|13
1648648220000|2022-03-30 13:50:20|2677.9|2673.9|2677.4|2673.4|2678.6|2674.6|2677.4|2673.4|11
1648648230000|2022-03-30 13:50:30|2677.8|2673.8|2678.3|2674.3|2678.4|2674.4|2677.8|2673.8|8
1648648240000|2022-03-30 13:50:40|2678.4|2674.4|2676.9|2672.9|2678.4|2674.4|2676.9|2672.9|10
1648648250000|2022-03-30 13:50:50|2677.3|2673.3|2677.8|2673.8|2677.8|2673.8|2677.3|2673.3|6
1648648260000|2022-03-30 13:51:00|2677.9|2673.9|2678.4|2674.4|2678.9|2674.9|2677.9|2673.9|8
1648648270000|2022-03-30 13:51:10|2678.3|2674.3|2678.9|2674.9|2678.9|2674.9|2677.9|2673.9|4
1648648280000|2022-03-30 13:51:20|2679.3|2675.3|2680.9|2676.9|2680.9|2676.9|2679.2|2675.2|35
1648648290000|2022-03-30 13:51:30|2679.9|2675.9|2679.8|2675.8|2680.1|2676.1|2679.8|2675.8|39
1648648300000|2022-03-30 13:51:40|2679.3|2675.3|2680.3|2676.3|2680.3|2676.3|2678.8|2674.8|24
1648648310000|2022-03-30 13:51:50|2680.1|2676.1|2681.3|2677.3|2681.3|2677.3|2680.1|2676.1|23
1648648320000|2022-03-30 13:52:00|2681.6|2677.6|2681.9|2677.9|2682.6|2678.6|2681.3|2677.3|28
1648648330000|2022-03-30 13:52:10|2682.8|2678.8|2682.3|2678.3|2682.8|2678.8|2682|2678|6
1648648340000|2022-03-30 13:52:20|2682.6|2678.6|2682.9|2678.9|2682.9|2678.9|2682.6|2678.6|8
1648648350000|2022-03-30 13:52:30|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|7
1648648360000|2022-03-30 13:52:40|2681.9|2677.9|2682.8|2678.8|2682.8|2678.8|2681.9|2677.9|4
1648648370000|2022-03-30 13:52:50|2682.9|2678.9|2683.3|2679.3|2683.3|2679.3|2682.8|2678.8|5
1648648380000|2022-03-30 13:53:00|2684.3|2680.3|2686.9|2682.9|2686.9|2682.9|2684.3|2680.3|161
1648648390000|2022-03-30 13:53:10|2685.9|2681.9|2684.4|2680.4|2685.9|2681.9|2684.4|2680.4|78
1648648400000|2022-03-30 13:53:20|2684.5|2680.5|2684.8|2680.8|2684.9|2680.9|2684.5|2680.5|1
1648648410000|2022-03-30 13:53:30|2684.9|2680.9|2684.9|2680.9|2685.4|2681.4|2684.9|2680.9|4
1648648420000|2022-03-30 13:53:40|2685.3|2681.3|2685.4|2681.4|2685.4|2681.4|2685.3|2681.3|2
1648648430000|2022-03-30 13:53:50|2684.9|2680.9|2684.8|2680.8|2684.9|2680.9|2684.6|2680.6|2
1648648440000|2022-03-30 13:54:00|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.6|2680.6|12
1648648460000|2022-03-30 13:54:20|||||||||1
1648648470000|2022-03-30 13:54:30|||||||||4
1648648480000|2022-03-30 13:54:40|||||||||22
1648648490000|2022-03-30 13:54:50|||||||||12
1648648500000|2022-03-30 13:55:00|2685.2|2681.2|2685|2681|2685.2|2681.2|2684.9|2680.9|85
1648648510000|2022-03-30 13:55:10|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|2685|2681|8
1648648520000|2022-03-30 13:55:20|||||||||9
1648648530000|2022-03-30 13:55:30|2685|2681|2685.2|2681.2|2685.2|2681.2|2685|2681|7
1648648540000|2022-03-30 13:55:40|||||||||1
1648648550000|2022-03-30 13:55:50|2684|2680|2684.9|2680.9|2684.9|2680.9|2684|2680|54
1648648560000|2022-03-30 13:56:00|2685|2681|2682.6|2678.6|2685|2681|2681.4|2677.4|114
1648648570000|2022-03-30 13:56:10|2683.6|2679.6|2682.6|2678.6|2683.6|2679.6|2682.6|2678.6|29
1648648580000|2022-03-30 13:56:20|2682.1|2678.1|2683.3|2679.3|2683.3|2679.3|2681.9|2677.9|17
1648648590000|2022-03-30 13:56:30|2683.8|2679.8|2684.3|2680.3|2684.3|2680.3|2683.8|2679.8|5
1648648610000|2022-03-30 13:56:50|2683.6|2679.6|2683.8|2679.8|2683.8|2679.8|2683.6|2679.6|20
1648648620000|2022-03-30 13:57:00|2683.6|2679.6|2683.9|2679.9|2683.9|2679.9|2683.6|2679.6|10
1648648630000|2022-03-30 13:57:10|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|7
1648648640000|2022-03-30 13:57:20|2683.3|2679.3|2684.3|2680.3|2684.9|2680.9|2682.6|2678.6|16
1648648650000|2022-03-30 13:57:30|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.6|2679.6|4
1648648670000|2022-03-30 13:57:50|||||||||2
1648648680000|2022-03-30 13:58:00|2684.6|2680.6|2684.8|2680.8|2684.8|2680.8|2684.6|2680.6|4
1648648690000|2022-03-30 13:58:10|2684.4|2680.4|2682.9|2678.9|2684.4|2680.4|2682.9|2678.9|15
1648648700000|2022-03-30 13:58:20|2682.8|2678.8|2681.3|2677.3|2682.8|2678.8|2680.9|2676.9|15
1648648710000|2022-03-30 13:58:30|2681.6|2677.6|2681.6|2677.6|2681.8|2677.8|2681.6|2677.6|2
1648648730000|2022-03-30 13:58:50|2680.9|2676.9|2680.6|2676.6|2680.9|2676.9|2680.6|2676.6|4
1648648740000|2022-03-30 13:59:00|2680.1|2676.1|2679.9|2675.9|2680.1|2676.1|2679.9|2675.9|4
1648648750000|2022-03-30 13:59:10|2679.6|2675.6|2678.4|2674.4|2679.6|2675.6|2678.3|2674.3|13
1648648760000|2022-03-30 13:59:20|2678.8|2674.8|2677.6|2673.6|2678.8|2674.8|2677.6|2673.6|15
1648648770000|2022-03-30 13:59:30|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|8
1648648780000|2022-03-30 13:59:40|2678.8|2674.8|2678.3|2674.3|2678.8|2674.8|2677.6|2673.6|8
1648648800000|2022-03-30 14:00:00|2677.8|2673.8|2679.3|2675.3|2679.3|2675.3|2677.8|2673.8|21
1648648810000|2022-03-30 14:00:10|||||||||2
1648648820000|2022-03-30 14:00:20|2679.6|2675.6|2679.3|2675.3|2679.6|2675.6|2679.3|2675.3|6
1648648830000|2022-03-30 14:00:30|2678.6|2674.6|2678.8|2674.8|2678.8|2674.8|2678.6|2674.6|9
1648648840000|2022-03-30 14:00:40|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|9
1648648850000|2022-03-30 14:00:50|2681.6|2677.6|2680.3|2676.3|2681.8|2677.8|2680.3|2676.3|4
1648648860000|2022-03-30 14:01:00|2680.4|2676.4|2682.9|2678.9|2682.9|2678.9|2680.4|2676.4|15
1648648870000|2022-03-30 14:01:10|2682.5|2678.5|2682.3|2678.3|2682.9|2678.9|2682.3|2678.3|3
1648648880000|2022-03-30 14:01:20|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|4
1648648890000|2022-03-30 14:01:30|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|1
1648648900000|2022-03-30 14:01:40|2681.9|2677.9|2681.4|2677.4|2681.9|2677.9|2681.4|2677.4|8
1648648910000|2022-03-30 14:01:50|2682.9|2678.9|2682.8|2678.8|2682.9|2678.9|2682.8|2678.8|8
1648648920000|2022-03-30 14:02:00|2682.4|2678.4|2682.4|2678.4|2682.4|2678.4|2682.3|2678.3|8
1648648930000|2022-03-30 14:02:10|2683.3|2679.3|2683.4|2679.4|2683.4|2679.4|2683.3|2679.3|5
1648648940000|2022-03-30 14:02:20|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|0
1648648950000|2022-03-30 14:02:30|2682.4|2678.4|2682.3|2678.3|2682.9|2678.9|2682.3|2678.3|10
1648648970000|2022-03-30 14:02:50|||||||||3
1648648980000|2022-03-30 14:03:00|2682.9|2678.9|2682.9|2678.9|2683.8|2679.8|2682.9|2678.9|26
1648648990000|2022-03-30 14:03:10|||||||||3
1648649000000|2022-03-30 14:03:20|2683|2679|2683.4|2679.4|2683.4|2679.4|2683|2679|8
1648649010000|2022-03-30 14:03:30|2683.3|2679.3|2682.9|2678.9|2683.3|2679.3|2682.9|2678.9|1
1648649020000|2022-03-30 14:03:40|||||||||6
1648649040000|2022-03-30 14:04:00|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|10
1648649050000|2022-03-30 14:04:10|||||||||11
1648649060000|2022-03-30 14:04:20|2684.3|2680.3|2684.4|2680.4|2684.9|2680.9|2684.3|2680.3|7
1648649070000|2022-03-30 14:04:30|2684.3|2680.3|2684.4|2680.4|2684.4|2680.4|2684.3|2680.3|6
1648649080000|2022-03-30 14:04:40|2683.9|2679.9|2683.9|2679.9|2684.4|2680.4|2683.9|2679.9|1
1648649090000|2022-03-30 14:04:50|2684.3|2680.3|2683.9|2679.9|2684.4|2680.4|2683.9|2679.9|3
1648649100000|2022-03-30 14:05:00|2684|2680|2684.9|2680.9|2684.9|2680.9|2684|2680|16
1648649110000|2022-03-30 14:05:10|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|8
1648649120000|2022-03-30 14:05:20|2683.6|2679.6|2683.9|2679.9|2683.9|2679.9|2683.6|2679.6|10
1648649130000|2022-03-30 14:05:30|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|2683.3|2679.3|1
1648649140000|2022-03-30 14:05:40|2682.9|2678.9|2682.8|2678.8|2682.9|2678.9|2682.8|2678.8|1
1648649150000|2022-03-30 14:05:50|2683.3|2679.3|2682.9|2678.9|2683.3|2679.3|2682.8|2678.8|1
1648649160000|2022-03-30 14:06:00|2683.3|2679.3|2681.6|2677.6|2683.3|2679.3|2681.6|2677.6|12
1648649170000|2022-03-30 14:06:10|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|5
1648649190000|2022-03-30 14:06:30|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|7
1648649200000|2022-03-30 14:06:40|2680.9|2676.9|2680.8|2676.8|2680.9|2676.9|2680.8|2676.8|2
1648649210000|2022-03-30 14:06:50|||||||||3
1648649220000|2022-03-30 14:07:00|2681.1|2677.1|2681.3|2677.3|2681.3|2677.3|2681.1|2677.1|4
1648649230000|2022-03-30 14:07:10|2681.1|2677.1|2680.6|2676.6|2681.3|2677.3|2680.6|2676.6|10
1648649240000|2022-03-30 14:07:20|2679.9|2675.9|2679.1|2675.1|2679.9|2675.9|2678.6|2674.6|157
1648649250000|2022-03-30 14:07:30|2679|2675|2677.6|2673.6|2679|2675|2677.6|2673.6|58
1648649260000|2022-03-30 14:07:40|2678|2674|2678|2674|2678|2674|2678|2674|0
1648649270000|2022-03-30 14:07:50|||||||||5
1648649280000|2022-03-30 14:08:00|2678.3|2674.3|2678.6|2674.6|2678.6|2674.6|2678.3|2674.3|10
1648649290000|2022-03-30 14:08:10|||||||||5
1648649300000|2022-03-30 14:08:20|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|7
1648649310000|2022-03-30 14:08:30|2678|2674|2677.3|2673.3|2678|2674|2677.3|2673.3|53
1648649320000|2022-03-30 14:08:40|||||||||1
1648649330000|2022-03-30 14:08:50|2675|2671|2671.7|2667.7|2675.3|2671.3|2671.7|2667.7|26
1648649340000|2022-03-30 14:09:00|2672.6|2668.6|2672.1|2668.1|2673.6|2669.6|2672.1|2668.1|13
1648649350000|2022-03-30 14:09:10|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|9
1648649360000|2022-03-30 14:09:20|2672.1|2668.1|2669.7|2665.7|2672.1|2668.1|2669.7|2665.7|18
1648649370000|2022-03-30 14:09:30|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|0
1648649380000|2022-03-30 14:09:40|2670.8|2666.8|2672.3|2668.3|2672.7|2668.7|2670.8|2666.8|21
1648649390000|2022-03-30 14:09:50|2672.7|2668.7|2670.7|2666.7|2672.7|2668.7|2670.7|2666.7|6
1648649400000|2022-03-30 14:10:00|2671.2|2667.2|2672.2|2668.2|2672.2|2668.2|2671.2|2667.2|4
1648649410000|2022-03-30 14:10:10|2672.3|2668.3|2673.7|2669.7|2673.7|2669.7|2672.3|2668.3|3
1648649430000|2022-03-30 14:10:30|2674.7|2670.7|2675.1|2671.1|2675.2|2671.2|2674.7|2670.7|7
1648649440000|2022-03-30 14:10:40|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|1
1648649450000|2022-03-30 14:10:50|2674.8|2670.8|2675.2|2671.2|2675.2|2671.2|2674.8|2670.8|1
1648649460000|2022-03-30 14:11:00|2675.6|2671.6|2675.7|2671.7|2675.7|2671.7|2675.6|2671.6|0
1648649470000|2022-03-30 14:11:10|2676.2|2672.2|2676.3|2672.3|2676.3|2672.3|2676.2|2672.2|5
1648649480000|2022-03-30 14:11:20|2676.7|2672.7|2677.3|2673.3|2677.3|2673.3|2676.7|2672.7|3
1648649490000|2022-03-30 14:11:30|2677.7|2673.7|2675.1|2671.1|2678.1|2674.1|2675.1|2671.1|20
1648649500000|2022-03-30 14:11:40|2675.3|2671.3|2675.7|2671.7|2675.7|2671.7|2675.3|2671.3|0
1648649520000|2022-03-30 14:12:00|2676.1|2672.1|2676.1|2672.1|2676.7|2672.7|2676.1|2672.1|6
1648649530000|2022-03-30 14:12:10|||||||||2
1648649540000|2022-03-30 14:12:20|2676.2|2672.2|2676.6|2672.6|2676.6|2672.6|2676.2|2672.2|3
1648649550000|2022-03-30 14:12:30|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|0
1648649560000|2022-03-30 14:12:40|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|0
1648649570000|2022-03-30 14:12:50|2677.3|2673.3|2676.1|2672.1|2677.3|2673.3|2676.1|2672.1|21
1648649580000|2022-03-30 14:13:00|2676.2|2672.2|2676.1|2672.1|2676.2|2672.2|2676.1|2672.1|5
1648649590000|2022-03-30 14:13:10|2675.7|2671.7|2675.7|2671.7|2676.2|2672.2|2675.7|2671.7|4
1648649600000|2022-03-30 14:13:20|2675.8|2671.8|2676.2|2672.2|2676.2|2672.2|2675.8|2671.8|3
1648649610000|2022-03-30 14:13:30|2676.6|2672.6|2676.7|2672.7|2676.7|2672.7|2676.6|2672.6|6
1648649620000|2022-03-30 14:13:40|2676.6|2672.6|2676.2|2672.2|2676.6|2672.6|2676.2|2672.2|4
1648649630000|2022-03-30 14:13:50|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|3
1648649640000|2022-03-30 14:14:00|2677.2|2673.2|2677.7|2673.7|2677.7|2673.7|2677.2|2673.2|5
1648649650000|2022-03-30 14:14:10|2677.6|2673.6|2677.1|2673.1|2677.6|2673.6|2677.1|2673.1|6
1648649660000|2022-03-30 14:14:20|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2676.3|2672.3|3
1648649670000|2022-03-30 14:14:30|2676.8|2672.8|2677.2|2673.2|2677.2|2673.2|2676.8|2672.8|5
1648649680000|2022-03-30 14:14:40|||||||||3
1648649690000|2022-03-30 14:14:50|||||||||2
1648649700000|2022-03-30 14:15:00|||||||||4
1648649710000|2022-03-30 14:15:10|2677.7|2673.7|2677.8|2673.8|2677.8|2673.8|2677.7|2673.7|2
1648649720000|2022-03-30 14:15:20|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|3
1648649730000|2022-03-30 14:15:30|2676.8|2672.8|2679.2|2675.2|2679.3|2675.3|2676.8|2672.8|57
1648649740000|2022-03-30 14:15:40|||||||||4
1648649750000|2022-03-30 14:15:50|2679.1|2675.1|2676.7|2672.7|2679.1|2675.1|2676.7|2672.7|5
1648649760000|2022-03-30 14:16:00|2677.2|2673.2|2678.1|2674.1|2678.1|2674.1|2677.2|2673.2|6
1648649770000|2022-03-30 14:16:10|2677.7|2673.7|2678.2|2674.2|2678.2|2674.2|2677.7|2673.7|11
1648649780000|2022-03-30 14:16:20|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|2
1648649790000|2022-03-30 14:16:30|2678.7|2674.7|2678.2|2674.2|2678.7|2674.7|2678.2|2674.2|6
1648649800000|2022-03-30 14:16:40|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|2
1648649810000|2022-03-30 14:16:50|||||||||3
1648649820000|2022-03-30 14:17:00|2678.2|2674.2|2678.1|2674.1|2678.2|2674.2|2678.1|2674.1|8
1648649830000|2022-03-30 14:17:10|||||||||3
1648649840000|2022-03-30 14:17:20|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|6
1648649860000|2022-03-30 14:17:40|||||||||3
1648649870000|2022-03-30 14:17:50|2679.1|2675.1|2678.1|2674.1|2679.1|2675.1|2678.1|2674.1|4
1648649880000|2022-03-30 14:18:00|||||||||2
1648649890000|2022-03-30 14:18:10|||||||||2
1648649900000|2022-03-30 14:18:20|||||||||3
1648649910000|2022-03-30 14:18:30|2678.2|2674.2|2678.6|2674.6|2678.6|2674.6|2678.2|2674.2|9
1648649920000|2022-03-30 14:18:40|2678.1|2674.1|2678.6|2674.6|2678.6|2674.6|2678.1|2674.1|5
1648649930000|2022-03-30 14:18:50|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|6
1648649940000|2022-03-30 14:19:00|2679.1|2675.1|2679.7|2675.7|2680.2|2676.2|2679.1|2675.1|11
1648649950000|2022-03-30 14:19:10|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|7
1648649960000|2022-03-30 14:19:20|||||||||5
1648649970000|2022-03-30 14:19:30|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|7
1648649980000|2022-03-30 14:19:40|2678.3|2674.3|2678.7|2674.7|2678.7|2674.7|2678.3|2674.3|1
1648649990000|2022-03-30 14:19:50|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|12
1648650010000|2022-03-30 14:20:10|||||||||6
1648650020000|2022-03-30 14:20:20|2678.8|2674.8|2678.1|2674.1|2678.8|2674.8|2678.1|2674.1|12
1648650030000|2022-03-30 14:20:30|||||||||5
1648650040000|2022-03-30 14:20:40|||||||||7
1648650050000|2022-03-30 14:20:50|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|9
1648650060000|2022-03-30 14:21:00|2676.7|2672.7|2677.1|2673.1|2677.1|2673.1|2676.7|2672.7|5
1648650080000|2022-03-30 14:21:20|||||||||2
1648650090000|2022-03-30 14:21:30|||||||||2
1648650100000|2022-03-30 14:21:40|||||||||2
1648650110000|2022-03-30 14:21:50|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|7
1648650120000|2022-03-30 14:22:00|||||||||2
1648650130000|2022-03-30 14:22:10|||||||||2
1648650140000|2022-03-30 14:22:20|||||||||2
1648650150000|2022-03-30 14:22:30|2677.1|2673.1|2676.7|2672.7|2677.1|2673.1|2676.7|2672.7|5
1648650160000|2022-03-30 14:22:40|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|3
1648650170000|2022-03-30 14:22:50|||||||||2
1648650180000|2022-03-30 14:23:00|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|0
1648650190000|2022-03-30 14:23:10|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|3
1648650210000|2022-03-30 14:23:30|||||||||3
1648650220000|2022-03-30 14:23:40|||||||||13
1648650230000|2022-03-30 14:23:50|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|5
1648650250000|2022-03-30 14:24:10|||||||||3
1648650270000|2022-03-30 14:24:30|||||||||2
1648650280000|2022-03-30 14:24:40|||||||||4
1648650290000|2022-03-30 14:24:50|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|0
1648650300000|2022-03-30 14:25:00|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|1
1648650310000|2022-03-30 14:25:10|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|0
1648650320000|2022-03-30 14:25:20|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|12
1648650340000|2022-03-30 14:25:40|||||||||5
1648650350000|2022-03-30 14:25:50|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|14
1648650360000|2022-03-30 14:26:00|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|9
1648650370000|2022-03-30 14:26:10|||||||||1
1648650380000|2022-03-30 14:26:20|||||||||2
1648650410000|2022-03-30 14:26:50|||||||||2
1648650420000|2022-03-30 14:27:00|||||||||2
1648650430000|2022-03-30 14:27:10|||||||||2
1648650440000|2022-03-30 14:27:20|2676.6|2672.6|2676.3|2672.3|2676.7|2672.7|2676.3|2672.3|2
1648650450000|2022-03-30 14:27:30|2676.7|2672.7|2677|2673|2677|2673|2676.7|2672.7|0
1648650460000|2022-03-30 14:27:40|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|7
1648650480000|2022-03-30 14:28:00|2677.5|2673.5|2677.8|2673.8|2678.2|2674.2|2677.5|2673.5|3
1648650490000|2022-03-30 14:28:10|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|3
1648650500000|2022-03-30 14:28:20|2676.6|2672.6|2676.2|2672.2|2676.6|2672.6|2676.2|2672.2|3
1648650510000|2022-03-30 14:28:30|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|4
1648650530000|2022-03-30 14:28:50|2675.6|2671.6|2675.7|2671.7|2675.7|2671.7|2675.1|2671.1|5
1648650540000|2022-03-30 14:29:00|2675.6|2671.6|2675.6|2671.6|2675.6|2671.6|2675.6|2671.6|1
1648650550000|2022-03-30 14:29:10|2675.2|2671.2|2675.1|2671.1|2675.2|2671.2|2675.1|2671.1|0
1648650560000|2022-03-30 14:29:20|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2
1648650570000|2022-03-30 14:29:30|||||||||1
1648650600000|2022-03-30 14:30:00|2674.8|2670.8|2675.7|2671.7|2675.7|2671.7|2674.8|2670.8|4
1648650610000|2022-03-30 14:30:10|||||||||1
1648650620000|2022-03-30 14:30:20|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|1
1648650630000|2022-03-30 14:30:30|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|2
1648650640000|2022-03-30 14:30:40|2676.7|2672.7|2676.8|2672.8|2677.3|2673.3|2676.7|2672.7|2
1648650650000|2022-03-30 14:30:50|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|0
1648650660000|2022-03-30 14:31:00|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|3
1648650670000|2022-03-30 14:31:10|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|3
1648650690000|2022-03-30 14:31:30|||||||||2
1648650720000|2022-03-30 14:32:00|||||||||4
1648650730000|2022-03-30 14:32:10|2676.6|2672.6|2676.2|2672.2|2676.6|2672.6|2676.2|2672.2|1
1648650740000|2022-03-30 14:32:20|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2
1648650750000|2022-03-30 14:32:30|||||||||1
1648650770000|2022-03-30 14:32:50|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|10
1648650780000|2022-03-30 14:33:00|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|4
1648650790000|2022-03-30 14:33:10|2676.7|2672.7|2677|2673|2677|2673|2676.7|2672.7|1
1648650800000|2022-03-30 14:33:20|2677.3|2673.3|2676.4|2672.4|2677.3|2673.3|2676.4|2672.4|15
1648650810000|2022-03-30 14:33:30|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|4
1648650840000|2022-03-30 14:34:00|||||||||3
1648650880000|2022-03-30 14:34:40|||||||||3
1648650900000|2022-03-30 14:35:00|||||||||2
1648650910000|2022-03-30 14:35:10|||||||||8
1648650920000|2022-03-30 14:35:20|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2
1648650970000|2022-03-30 14:36:10|2676.9|2672.9|2677.1|2673.1|2677.1|2673.1|2676.9|2672.9|4
1648650980000|2022-03-30 14:36:20|2677.2|2673.2|2677.2|2673.2|2677.3|2673.3|2677.1|2673.1|8
1648650990000|2022-03-30 14:36:30|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|0
1648651000000|2022-03-30 14:36:40|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|0
1648651020000|2022-03-30 14:37:00|2676.8|2672.8|2677.2|2673.2|2677.2|2673.2|2676.8|2672.8|6
1648651030000|2022-03-30 14:37:10|||||||||1
1648651080000|2022-03-30 14:38:00|2677.1|2673.1|2677.2|2673.2|2677.4|2673.4|2677.1|2673.1|3
1648651090000|2022-03-30 14:38:10|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|0
1648651100000|2022-03-30 14:38:20|||||||||3
1648651110000|2022-03-30 14:38:30|||||||||1
1648651150000|2022-03-30 14:39:10|2677.7|2673.7|2679.4|2675.4|2679.4|2675.4|2677.7|2673.7|4
1648651160000|2022-03-30 14:39:20|2679.7|2675.7|2680.4|2676.4|2680.4|2676.4|2679.7|2675.7|11
1648651170000|2022-03-30 14:39:30|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|3
1648651180000|2022-03-30 14:39:40|2680.4|2676.4|2679.9|2675.9|2680.4|2676.4|2679.9|2675.9|9
1648651200000|2022-03-30 14:40:00|2679.7|2675.7|2678.9|2674.9|2679.7|2675.7|2678.9|2674.9|14
1648651210000|2022-03-30 14:40:10|||||||||3
1648651220000|2022-03-30 14:40:20|2678.7|2674.7|2678.4|2674.4|2678.7|2674.7|2678.4|2674.4|9
1648651240000|2022-03-30 14:40:40|2677.3|2673.3|2676.7|2672.7|2677.3|2673.3|2676.7|2672.7|12
1648651250000|2022-03-30 14:40:50|||||||||1
1648651260000|2022-03-30 14:41:00|||||||||2
1648651270000|2022-03-30 14:41:10|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|22
1648651280000|2022-03-30 14:41:20|2674.7|2670.7|2674.2|2670.2|2674.7|2670.7|2674.2|2670.2|29
1648651320000|2022-03-30 14:42:00|2674.6|2670.6|2674.7|2670.7|2674.7|2670.7|2674.6|2670.6|2
1648651330000|2022-03-30 14:42:10|||||||||3
1648651350000|2022-03-30 14:42:30|2674|2670|2673.4|2669.4|2674|2670|2673.4|2669.4|21
1648651360000|2022-03-30 14:42:40|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|0
1648651370000|2022-03-30 14:42:50|||||||||7
1648651380000|2022-03-30 14:43:00|2674.8|2670.8|2675.1|2671.1|2675.1|2671.1|2674.8|2670.8|5
1648651390000|2022-03-30 14:43:10|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|0
1648651430000|2022-03-30 14:43:50|2675.1|2671.1|2676.2|2672.2|2676.2|2672.2|2674.7|2670.7|11
1648651440000|2022-03-30 14:44:00|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|1
1648651460000|2022-03-30 14:44:20|2677.1|2673.1|2677.4|2673.4|2677.4|2673.4|2677.1|2673.1|8
1648651470000|2022-03-30 14:44:30|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|34
1648651480000|2022-03-30 14:44:40|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|49
1648651490000|2022-03-30 14:44:50|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|0
1648651500000|2022-03-30 14:45:00|2678.1|2674.1|2677.9|2673.9|2678.7|2674.7|2677.9|2673.9|19
1648651510000|2022-03-30 14:45:10|2678.2|2674.2|2677.7|2673.7|2678.2|2674.2|2677.7|2673.7|103
1648651520000|2022-03-30 14:45:20|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|49
1648651540000|2022-03-30 14:45:40|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|1
1648651550000|2022-03-30 14:45:50|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|15
1648651560000|2022-03-30 14:46:00|||||||||1
1648651570000|2022-03-30 14:46:10|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|4
1648651580000|2022-03-30 14:46:20|||||||||4
1648651590000|2022-03-30 14:46:30|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|0
1648651600000|2022-03-30 14:46:40|2679.2|2675.2|2679.9|2675.9|2679.9|2675.9|2679.2|2675.2|8
1648651610000|2022-03-30 14:46:50|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|2679.7|2675.7|0
1648651620000|2022-03-30 14:47:00|||||||||3
1648651630000|2022-03-30 14:47:10|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|23
1648651640000|2022-03-30 14:47:20|||||||||7
1648651660000|2022-03-30 14:47:40|2678.4|2674.4|2677.4|2673.4|2678.4|2674.4|2677.4|2673.4|19
1648651670000|2022-03-30 14:47:50|2677.9|2673.9|2678.2|2674.2|2678.4|2674.4|2677.9|2673.9|4
1648651680000|2022-03-30 14:48:00|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|0
1648651700000|2022-03-30 14:48:20|2677.7|2673.7|2677.4|2673.4|2677.7|2673.7|2677.4|2673.4|1
1648651710000|2022-03-30 14:48:30|||||||||1
1648651740000|2022-03-30 14:49:00|2677.7|2673.7|2677.9|2673.9|2678.4|2674.4|2677.7|2673.7|6
1648651750000|2022-03-30 14:49:10|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|10
1648651760000|2022-03-30 14:49:20|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|5
1648651770000|2022-03-30 14:49:30|2678.4|2674.4|2677.7|2673.7|2678.4|2674.4|2677.7|2673.7|2
1648651780000|2022-03-30 14:49:40|2677.4|2673.4|2678.4|2674.4|2678.4|2674.4|2677.4|2673.4|12
1648651800000|2022-03-30 14:50:00|||||||||5
1648651810000|2022-03-30 14:50:10|||||||||1
1648651820000|2022-03-30 14:50:20|2679.1|2675.1|2679.4|2675.4|2679.4|2675.4|2679.1|2675.1|6
1648651830000|2022-03-30 14:50:30|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|5
1648651840000|2022-03-30 14:50:40|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2
1648651850000|2022-03-30 14:50:50|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|1
1648651860000|2022-03-30 14:51:00|||||||||3
1648651870000|2022-03-30 14:51:10|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|5
1648651890000|2022-03-30 14:51:30|2681.4|2677.4|2680.4|2676.4|2681.4|2677.4|2680.4|2676.4|13
1648651910000|2022-03-30 14:51:50|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|4
1648651930000|2022-03-30 14:52:10|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|3
1648651940000|2022-03-30 14:52:20|2681.1|2677.1|2681.2|2677.2|2681.2|2677.2|2681.1|2677.1|1
1648651980000|2022-03-30 14:53:00|2681.4|2677.4|2681.2|2677.2|2681.4|2677.4|2681.1|2677.1|16
1648651990000|2022-03-30 14:53:10|2681.1|2677.1|2680.7|2676.7|2681.1|2677.1|2680.7|2676.7|2
1648652000000|2022-03-30 14:53:20|||||||||2
1648652010000|2022-03-30 14:53:30|||||||||1
1648652020000|2022-03-30 14:53:40|2680.4|2676.4|2680.1|2676.1|2680.4|2676.4|2680.1|2676.1|15
1648652030000|2022-03-30 14:53:50|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2
1648652050000|2022-03-30 14:54:10|2680.7|2676.7|2679.7|2675.7|2680.7|2676.7|2679.7|2675.7|13
1648652060000|2022-03-30 14:54:20|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|3
1648652070000|2022-03-30 14:54:30|2679.4|2675.4|2679.7|2675.7|2679.7|2675.7|2679.4|2675.4|0
1648652080000|2022-03-30 14:54:40|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|3
1648652100000|2022-03-30 14:55:00|2679.7|2675.7|2680.7|2676.7|2680.9|2676.9|2679.7|2675.7|1
1648652110000|2022-03-30 14:55:10|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|0
1648652130000|2022-03-30 14:55:30|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|1
1648652140000|2022-03-30 14:55:40|2681.2|2677.2|2681.2|2677.2|2681.2|2677.2|2681.2|2677.2|0
1648652150000|2022-03-30 14:55:50|2681.4|2677.4|2682.1|2678.1|2682.1|2678.1|2681.4|2677.4|13
1648652160000|2022-03-30 14:56:00|2681.4|2677.4|2680.4|2676.4|2681.4|2677.4|2680.4|2676.4|12
1648652170000|2022-03-30 14:56:10|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|1
1648652180000|2022-03-30 14:56:20|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|1
1648652200000|2022-03-30 14:56:40|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|0
1648652210000|2022-03-30 14:56:50|2681.9|2677.9|2681.4|2677.4|2682.2|2678.2|2681.4|2677.4|2
1648652220000|2022-03-30 14:57:00|2682.4|2678.4|2683.9|2679.9|2683.9|2679.9|2682.4|2678.4|22
1648652230000|2022-03-30 14:57:10|2683.4|2679.4|2683.9|2679.9|2683.9|2679.9|2683.4|2679.4|1
1648652240000|2022-03-30 14:57:20|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|1
1648652250000|2022-03-30 14:57:30|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|2683.4|2679.4|2
1648652270000|2022-03-30 14:57:50|||||||||2
1648652280000|2022-03-30 14:58:00|||||||||4
1648652290000|2022-03-30 14:58:10|||||||||5
1648652300000|2022-03-30 14:58:20|2683.5|2679.5|2684.4|2680.4|2684.4|2680.4|2683.5|2679.5|6
1648652320000|2022-03-30 14:58:40|||||||||3
1648652340000|2022-03-30 14:59:00|||||||||1
1648652350000|2022-03-30 14:59:10|||||||||4
1648652360000|2022-03-30 14:59:20|||||||||2
1648652370000|2022-03-30 14:59:30|2685|2681|2685.4|2681.4|2685.4|2681.4|2685|2681|21
1648652380000|2022-03-30 14:59:40|2685|2681|2684.7|2680.7|2685.1|2681.1|2684.7|2680.7|42
1648652390000|2022-03-30 14:59:50|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2
1648652400000|2022-03-30 15:00:00|2684.2|2680.2|2684.4|2680.4|2684.9|2680.9|2684.2|2680.2|32
1648652410000|2022-03-30 15:00:10|2684.9|2680.9|2684.4|2680.4|2684.9|2680.9|2684.4|2680.4|0
1648652420000|2022-03-30 15:00:20|2684.5|2680.5|2684.4|2680.4|2684.9|2680.9|2684.4|2680.4|0
1648652430000|2022-03-30 15:00:30|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|6
1648652450000|2022-03-30 15:00:50|2685.2|2681.2|2685.2|2681.2|2685.4|2681.4|2685.2|2681.2|5
1648652460000|2022-03-30 15:01:00|2684.9|2680.9|2685.4|2681.4|2685.4|2681.4|2684.9|2680.9|11
1648652470000|2022-03-30 15:01:10|2685.5|2681.5|2685.6|2681.6|2685.6|2681.6|2685.5|2681.5|25
1648652480000|2022-03-30 15:01:20|2686|2682|2686.1|2682.1|2686.1|2682.1|2686|2682|13
1648652490000|2022-03-30 15:01:30|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|11
1648652500000|2022-03-30 15:01:40|||||||||11
1648652510000|2022-03-30 15:01:50|2688.9|2684.9|2689.1|2685.1|2689.6|2685.6|2687.6|2683.6|76
1648652520000|2022-03-30 15:02:00|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|6
1648652530000|2022-03-30 15:02:10|2689.4|2685.4|2689.1|2685.1|2689.4|2685.4|2688.6|2684.6|5
1648652540000|2022-03-30 15:02:20|||||||||2
1648652550000|2022-03-30 15:02:30|2689|2685|2688.4|2684.4|2689|2685|2688.4|2684.4|14
1648652560000|2022-03-30 15:02:40|2688|2684|2689.1|2685.1|2689.1|2685.1|2688|2684|7
1648652570000|2022-03-30 15:02:50|2689|2685|2688|2684|2689|2685|2688|2684|16
1648652580000|2022-03-30 15:03:00|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|1
1648652590000|2022-03-30 15:03:10|2688|2684|2689.5|2685.5|2689.5|2685.5|2688|2684|11
1648652600000|2022-03-30 15:03:20|2690|2686|2690|2686|2690|2686|2690|2686|0
1648652620000|2022-03-30 15:03:40|2689.6|2685.6|2690|2686|2690|2686|2689.6|2685.6|2
1648652630000|2022-03-30 15:03:50|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|12
1648652640000|2022-03-30 15:04:00|2690|2686|2690|2686|2690|2686|2690|2686|16
1648652660000|2022-03-30 15:04:20|2689.5|2685.5|2689.1|2685.1|2689.5|2685.5|2689|2685|20
1648652670000|2022-03-30 15:04:30|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|2689.1|2685.1|6
1648652680000|2022-03-30 15:04:40|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|0
1648652690000|2022-03-30 15:04:50|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|1
1648652700000|2022-03-30 15:05:00|2689.4|2685.4|2689.5|2685.5|2689.5|2685.5|2689.4|2685.4|2
1648652720000|2022-03-30 15:05:20|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|2689.4|2685.4|4
1648652730000|2022-03-30 15:05:30|2689|2685|2688.4|2684.4|2689|2685|2687.6|2683.6|29
1648652740000|2022-03-30 15:05:40|2688|2684|2689|2685|2689|2685|2688|2684|12
1648652750000|2022-03-30 15:05:50|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|7
1648652770000|2022-03-30 15:06:10|2689|2685|2688.6|2684.6|2689|2685|2688.6|2684.6|4
1648652780000|2022-03-30 15:06:20|2688.1|2684.1|2688.6|2684.6|2689|2685|2688.1|2684.1|21
1648652790000|2022-03-30 15:06:30|2689|2685|2689|2685|2689|2685|2689|2685|4
1648652810000|2022-03-30 15:06:50|2688.6|2684.6|2689.5|2685.5|2689.5|2685.5|2688.6|2684.6|13
1648652820000|2022-03-30 15:07:00|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|2
1648652830000|2022-03-30 15:07:10|2690|2686|2690|2686|2690|2686|2690|2686|0
1648652840000|2022-03-30 15:07:20|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|2
1648652850000|2022-03-30 15:07:30|||||||||3
1648652860000|2022-03-30 15:07:40|||||||||4
1648652870000|2022-03-30 15:07:50|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|18
1648652880000|2022-03-30 15:08:00|2689.4|2685.4|2688.5|2684.5|2689.4|2685.4|2688.5|2684.5|4
1648652890000|2022-03-30 15:08:10|2688.6|2684.6|2688.5|2684.5|2688.6|2684.6|2688.5|2684.5|1
1648652900000|2022-03-30 15:08:20|2688.6|2684.6|2688.5|2684.5|2688.6|2684.6|2688.5|2684.5|12
1648652910000|2022-03-30 15:08:30|2688.6|2684.6|2688|2684|2688.6|2684.6|2688|2684|4
1648652920000|2022-03-30 15:08:40|||||||||5
1648652930000|2022-03-30 15:08:50|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|2688.5|2684.5|11
1648652940000|2022-03-30 15:09:00|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688.5|2684.5|1
1648652950000|2022-03-30 15:09:10|2688.5|2684.5|2687.6|2683.6|2688.5|2684.5|2687.6|2683.6|15
1648652960000|2022-03-30 15:09:20|||||||||4
1648652970000|2022-03-30 15:09:30|||||||||38
1648652980000|2022-03-30 15:09:40|||||||||4
1648653000000|2022-03-30 15:10:00|2688.1|2684.1|2688.1|2684.1|2688.1|2684.1|2688.1|2684.1|4
1648653010000|2022-03-30 15:10:10|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|0
1648653020000|2022-03-30 15:10:20|||||||||11
1648653030000|2022-03-30 15:10:30|||||||||10
1648653040000|2022-03-30 15:10:40|||||||||5
1648653050000|2022-03-30 15:10:50|||||||||5
1648653060000|2022-03-30 15:11:00|||||||||5
1648653080000|2022-03-30 15:11:20|||||||||13
1648653090000|2022-03-30 15:11:30|||||||||72
1648653100000|2022-03-30 15:11:40|2687.8|2683.8|2687.6|2683.6|2687.8|2683.8|2687.6|2683.6|41
1648653110000|2022-03-30 15:11:50|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|2687.3|2683.3|1
1648653120000|2022-03-30 15:12:00|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|13
1648653130000|2022-03-30 15:12:10|2685.4|2681.4|2685|2681|2685.4|2681.4|2685|2681|5
1648653150000|2022-03-30 15:12:30|2683.6|2679.6|2684.5|2680.5|2684.5|2680.5|2683|2679|6
1648653160000|2022-03-30 15:12:40|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.5|2680.5|0
1648653180000|2022-03-30 15:13:00|2685|2681|2685.4|2681.4|2685.4|2681.4|2684.4|2680.4|5
1648653210000|2022-03-30 15:13:30|||||||||4
1648653220000|2022-03-30 15:13:40|||||||||4
1648653230000|2022-03-30 15:13:50|||||||||4
1648653250000|2022-03-30 15:14:10|||||||||3
1648653260000|2022-03-30 15:14:20|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|10
1648653270000|2022-03-30 15:14:30|2684.1|2680.1|2683|2679|2684.1|2680.1|2683|2679|18
1648653280000|2022-03-30 15:14:40|2683.4|2679.4|2683|2679|2683.4|2679.4|2683|2679|10
1648653290000|2022-03-30 15:14:50|2683.4|2679.4|2683.6|2679.6|2683.6|2679.6|2683.4|2679.4|8
1648653300000|2022-03-30 15:15:00|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|1
1648653330000|2022-03-30 15:15:30|2684|2680|2683.6|2679.6|2684|2680|2683.6|2679.6|26
1648653340000|2022-03-30 15:15:40|2684|2680|2685.5|2681.5|2685.5|2681.5|2684|2680|9
1648653350000|2022-03-30 15:15:50|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|0
1648653360000|2022-03-30 15:16:00|||||||||8
1648653370000|2022-03-30 15:16:10|||||||||2
1648653380000|2022-03-30 15:16:20|||||||||1
1648653410000|2022-03-30 15:16:50|2685.5|2681.5|2685.1|2681.1|2685.5|2681.5|2684.6|2680.6|24
1648653420000|2022-03-30 15:17:00|2684.5|2680.5|2684.4|2680.4|2684.6|2680.6|2684.4|2680.4|23
1648653430000|2022-03-30 15:17:10|2684.6|2680.6|2684.6|2680.6|2685.1|2681.1|2684.6|2680.6|2
1648653440000|2022-03-30 15:17:20|2685.1|2681.1|2685.1|2681.1|2685.1|2681.1|2685.1|2681.1|12
1648653450000|2022-03-30 15:17:30|2685|2681|2685.1|2681.1|2685.1|2681.1|2685|2681|2
1648653460000|2022-03-30 15:17:40|2685|2681|2685|2681|2685|2681|2685|2681|0
1648653470000|2022-03-30 15:17:50|||||||||1
1648653480000|2022-03-30 15:18:00|2685.1|2681.1|2685.1|2681.1|2685.1|2681.1|2685.1|2681.1|4
1648653490000|2022-03-30 15:18:10|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|2
1648653500000|2022-03-30 15:18:20|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|19
1648653510000|2022-03-30 15:18:30|2684.3|2680.3|2684.1|2680.1|2684.3|2680.3|2684.1|2680.1|3
1648653520000|2022-03-30 15:18:40|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2
1648653530000|2022-03-30 15:18:50|||||||||1
1648653540000|2022-03-30 15:19:00|2684.4|2680.4|2685.1|2681.1|2685.1|2681.1|2684.4|2680.4|1
1648653550000|2022-03-30 15:19:10|||||||||1
1648653580000|2022-03-30 15:19:40|2685.6|2681.6|2686.6|2682.6|2686.6|2682.6|2685.6|2681.6|2
1648653600000|2022-03-30 15:20:00|2687.4|2683.4|2687|2683|2687.5|2683.5|2687|2683|2
1648653640000|2022-03-30 15:20:40|2688.2|2684.2|2688.7|2684.7|2688.7|2684.7|2688.2|2684.2|8
1648653650000|2022-03-30 15:20:50|2689|2685|2689|2685|2689|2685|2689|2685|3
1648653660000|2022-03-30 15:21:00|2688.7|2684.7|2688.2|2684.2|2688.7|2684.7|2688.2|2684.2|6
1648653670000|2022-03-30 15:21:10|2688.5|2684.5|2687.8|2683.8|2688.7|2684.7|2687.5|2683.5|28
1648653680000|2022-03-30 15:21:20|2688|2684|2688.5|2684.5|2689|2685|2688|2684|9
1648653690000|2022-03-30 15:21:30|2688.2|2684.2|2687.5|2683.5|2688.2|2684.2|2687.5|2683.5|2
1648653710000|2022-03-30 15:21:50|2687.2|2683.2|2687|2683|2687.2|2683.2|2687|2683|1
1648653720000|2022-03-30 15:22:00|2686.9|2682.9|2685.5|2681.5|2686.9|2682.9|2685.5|2681.5|13
1648653730000|2022-03-30 15:22:10|2686|2682|2685.9|2681.9|2686|2682|2685.9|2681.9|1
1648653750000|2022-03-30 15:22:30|2685.5|2681.5|2686.9|2682.9|2686.9|2682.9|2685.5|2681.5|10
1648653770000|2022-03-30 15:22:50|2687|2683|2688|2684|2688|2684|2687|2683|9
1648653780000|2022-03-30 15:23:00|||||||||2
1648653790000|2022-03-30 15:23:10|||||||||1
1648653810000|2022-03-30 15:23:30|2688.8|2684.8|2688.9|2684.9|2688.9|2684.9|2688.8|2684.8|129
1648653820000|2022-03-30 15:23:40|||||||||8
1648653830000|2022-03-30 15:23:50|||||||||11
1648653840000|2022-03-30 15:24:00|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|1
1648653860000|2022-03-30 15:24:20|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2
1648653870000|2022-03-30 15:24:30|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2688.8|2684.8|2
1648653880000|2022-03-30 15:24:40|2688.7|2684.7|2688.6|2684.6|2688.7|2684.7|2687.9|2683.9|1
1648653890000|2022-03-30 15:24:50|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|2688.9|2684.9|5
1648653900000|2022-03-30 15:25:00|2689.7|2685.7|2690.9|2686.9|2690.9|2686.9|2689.7|2685.7|25
1648653910000|2022-03-30 15:25:10|2691.2|2687.2|2697.6|2693.6|2697.7|2693.7|2691.2|2687.2|131
1648653920000|2022-03-30 15:25:20|2697.2|2693.2|2696.9|2692.9|2697.2|2693.2|2696.2|2692.2|26
1648653930000|2022-03-30 15:25:30|2697.1|2693.1|2698.1|2694.1|2698.2|2694.2|2696.9|2692.9|17
1648653940000|2022-03-30 15:25:40|2697.2|2693.2|2698.1|2694.1|2698.2|2694.2|2697.1|2693.1|12
1648653950000|2022-03-30 15:25:50|2697.9|2693.9|2698.2|2694.2|2698.6|2694.6|2697.6|2693.6|33
1648653960000|2022-03-30 15:26:00|2697.7|2693.7|2697.7|2693.7|2698.2|2694.2|2697.2|2693.2|9
1648653970000|2022-03-30 15:26:10|2697.6|2693.6|2698.7|2694.7|2698.7|2694.7|2697.6|2693.6|30
1648653980000|2022-03-30 15:26:20|2699.2|2695.2|2698.6|2694.6|2700.1|2696.1|2698.6|2694.6|54
1648653990000|2022-03-30 15:26:30|||||||||2
1648654000000|2022-03-30 15:26:40|2698.2|2694.2|2698.6|2694.6|2698.6|2694.6|2698.2|2694.2|6
1648654010000|2022-03-30 15:26:50|2698.2|2694.2|2699.1|2695.1|2699.1|2695.1|2698.2|2694.2|4
1648654020000|2022-03-30 15:27:00|2698.9|2694.9|2699.6|2695.6|2699.7|2695.7|2698.6|2694.6|5
1648654030000|2022-03-30 15:27:10|2699.7|2695.7|2698.6|2694.6|2699.7|2695.7|2698.6|2694.6|10
1648654040000|2022-03-30 15:27:20|2698.2|2694.2|2697.1|2693.1|2698.2|2694.2|2697.1|2693.1|21
1648654050000|2022-03-30 15:27:30|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|2696.9|2692.9|5
1648654060000|2022-03-30 15:27:40|2696.9|2692.9|2697.1|2693.1|2697.4|2693.4|2696.9|2692.9|7
1648654070000|2022-03-30 15:27:50|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|0
1648654080000|2022-03-30 15:28:00|2697.1|2693.1|2697.1|2693.1|2697.1|2693.1|2696.9|2692.9|20
1648654090000|2022-03-30 15:28:10|2697.9|2693.9|2697.2|2693.2|2697.9|2693.9|2697.2|2693.2|38
1648654100000|2022-03-30 15:28:20|2697.6|2693.6|2697.6|2693.6|2697.6|2693.6|2697.4|2693.4|5
1648654110000|2022-03-30 15:28:30|2697.4|2693.4|2697.1|2693.1|2697.4|2693.4|2697.1|2693.1|22
1648654120000|2022-03-30 15:28:40|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|2697.4|2693.4|4
1648654130000|2022-03-30 15:28:50|2698.2|2694.2|2698.4|2694.4|2698.4|2694.4|2698.2|2694.2|5
1648654140000|2022-03-30 15:29:00|2698.6|2694.6|2699.1|2695.1|2699.1|2695.1|2697.9|2693.9|9
1648654150000|2022-03-30 15:29:10|2698.9|2694.9|2697.7|2693.7|2699.1|2695.1|2697.7|2693.7|2
1648654170000|2022-03-30 15:29:30|2697.6|2693.6|2697.3|2693.3|2697.6|2693.6|2697.3|2693.3|15
1648654180000|2022-03-30 15:29:40|2696.9|2692.9|2697.6|2693.6|2697.6|2693.6|2696.9|2692.9|127
1648654190000|2022-03-30 15:29:50|2697.7|2693.7|2697.6|2693.6|2697.9|2693.9|2697.6|2693.6|2
1648654200000|2022-03-30 15:30:00|||||||||7
1648654220000|2022-03-30 15:30:20|2697.1|2693.1|2697.1|2693.1|2697.1|2693.1|2697.1|2693.1|5
1648654230000|2022-03-30 15:30:30|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|0
1648654240000|2022-03-30 15:30:40|2697.6|2693.6|2697.1|2693.1|2697.6|2693.6|2697.1|2693.1|4
1648654250000|2022-03-30 15:30:50|2697.6|2693.6|2696.6|2692.6|2697.6|2693.6|2696.6|2692.6|23
1648654260000|2022-03-30 15:31:00|2696.9|2692.9|2696.9|2692.9|2697.7|2693.7|2696.9|2692.9|24
1648654270000|2022-03-30 15:31:10|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|3
1648654280000|2022-03-30 15:31:20|||||||||3
1648654290000|2022-03-30 15:31:30|2697.6|2693.6|2697.6|2693.6|2697.6|2693.6|2697.6|2693.6|4
1648654300000|2022-03-30 15:31:40|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|6
1648654320000|2022-03-30 15:32:00|2697.6|2693.6|2697.7|2693.7|2698.2|2694.2|2697.6|2693.6|22
1648654330000|2022-03-30 15:32:10|2697.6|2693.6|2696.2|2692.2|2697.6|2693.6|2696.2|2692.2|23
1648654340000|2022-03-30 15:32:20|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|2697.2|2693.2|6
1648654350000|2022-03-30 15:32:30|2696.2|2692.2|2697.1|2693.1|2697.2|2693.2|2696.2|2692.2|9
1648654360000|2022-03-30 15:32:40|2697.2|2693.2|2697|2693|2697.4|2693.4|2696.2|2692.2|18
1648654370000|2022-03-30 15:32:50|2697.5|2693.5|2698.6|2694.6|2698.6|2694.6|2697.4|2693.4|27
1648654380000|2022-03-30 15:33:00|2698.9|2694.9|2698.9|2694.9|2698.9|2694.9|2698.9|2694.9|16
1648654390000|2022-03-30 15:33:10|||||||||1
1648654400000|2022-03-30 15:33:20|||||||||5
1648654430000|2022-03-30 15:33:50|2697.9|2693.9|2698.9|2694.9|2698.9|2694.9|2697.9|2693.9|17
1648654440000|2022-03-30 15:34:00|2698.8|2694.8|2698.1|2694.1|2698.8|2694.8|2698.1|2694.1|3
1648654450000|2022-03-30 15:34:10|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|5
1648654460000|2022-03-30 15:34:20|||||||||3
1648654470000|2022-03-30 15:34:30|||||||||5
1648654480000|2022-03-30 15:34:40|2698.4|2694.4|2698.3|2694.3|2698.4|2694.4|2698.3|2694.3|2
1648654490000|2022-03-30 15:34:50|2697.9|2693.9|2698.4|2694.4|2698.4|2694.4|2697.9|2693.9|11
1648654500000|2022-03-30 15:35:00|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|2697.9|2693.9|5
1648654520000|2022-03-30 15:35:20|2697.1|2693.1|2696.9|2692.9|2697.1|2693.1|2696.9|2692.9|3
1648654530000|2022-03-30 15:35:30|||||||||1
1648654540000|2022-03-30 15:35:40|||||||||3
1648654550000|2022-03-30 15:35:50|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|2696.2|2692.2|7
1648654560000|2022-03-30 15:36:00|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|2696.9|2692.9|4
1648654580000|2022-03-30 15:36:20|2694.9|2690.9|2691.1|2687.1|2694.9|2690.9|2691.1|2687.1|10
1648654590000|2022-03-30 15:36:30|2691.5|2687.5|2692.9|2688.9|2692.9|2688.9|2691.5|2687.5|22
1648654600000|2022-03-30 15:36:40|2693.1|2689.1|2691.6|2687.6|2693.1|2689.1|2691.6|2687.6|36
1648654610000|2022-03-30 15:36:50|2690.9|2686.9|2691.4|2687.4|2691.4|2687.4|2690.9|2686.9|17
1648654620000|2022-03-30 15:37:00|2691.6|2687.6|2691.6|2687.6|2691.6|2687.6|2691.1|2687.1|2
1648654630000|2022-03-30 15:37:10|2692.9|2688.9|2692.9|2688.9|2692.9|2688.9|2692.9|2688.9|9
1648654640000|2022-03-30 15:37:20|2692.6|2688.6|2690.7|2686.7|2692.6|2688.6|2690.6|2686.6|9
1648654650000|2022-03-30 15:37:30|2690.6|2686.6|2689.9|2685.9|2690.6|2686.6|2689.9|2685.9|5
1648654660000|2022-03-30 15:37:40|2689.2|2685.2|2687.6|2683.6|2689.2|2685.2|2687.6|2683.6|17
1648654670000|2022-03-30 15:37:50|2688.6|2684.6|2688.1|2684.1|2688.6|2684.6|2687.9|2683.9|10
1648654680000|2022-03-30 15:38:00|2688.4|2684.4|2687.3|2683.3|2688.6|2684.6|2686.4|2682.4|100
1648654700000|2022-03-30 15:38:20|2686.8|2682.8|2689.3|2685.3|2689.3|2685.3|2686.8|2682.8|9
1648654720000|2022-03-30 15:38:40|2689.7|2685.7|2690.8|2686.8|2690.8|2686.8|2689.7|2685.7|4
1648654730000|2022-03-30 15:38:50|2690.7|2686.7|2690.7|2686.7|2690.8|2686.8|2690.7|2686.7|6
1648654740000|2022-03-30 15:39:00|2690.3|2686.3|2688.3|2684.3|2690.3|2686.3|2688.3|2684.3|3
1648654750000|2022-03-30 15:39:10|2688.2|2684.2|2687|2683|2688.2|2684.2|2686.7|2682.7|12
1648654760000|2022-03-30 15:39:20|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|1
1648654770000|2022-03-30 15:39:30|||||||||3
1648654780000|2022-03-30 15:39:40|2687.7|2683.7|2687.3|2683.3|2687.7|2683.7|2687.3|2683.3|31
1648654790000|2022-03-30 15:39:50|2687.2|2683.2|2686.8|2682.8|2687.2|2683.2|2686.8|2682.8|2
1648654800000|2022-03-30 15:40:00|2686.7|2682.7|2686.3|2682.3|2686.7|2682.7|2686.3|2682.3|12
1648654810000|2022-03-30 15:40:10|||||||||11
1648654820000|2022-03-30 15:40:20|2685.7|2681.7|2683.7|2679.7|2685.7|2681.7|2683.7|2679.7|9
1648654830000|2022-03-30 15:40:30|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|0
1648654840000|2022-03-30 15:40:40|2682.7|2678.7|2682.3|2678.3|2682.7|2678.7|2682.2|2678.2|10
1648654860000|2022-03-30 15:41:00|2682.7|2678.7|2684.2|2680.2|2684.7|2680.7|2682.7|2678.7|15
1648654870000|2022-03-30 15:41:10|2684.3|2680.3|2682.7|2678.7|2686.3|2682.3|2682.7|2678.7|22
1648654890000|2022-03-30 15:41:30|2683.7|2679.7|2684.2|2680.2|2685.2|2681.2|2683.7|2679.7|12
1648654900000|2022-03-30 15:41:40|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|54
1648654910000|2022-03-30 15:41:50|2684.4|2680.4|2684.8|2680.8|2685.2|2681.2|2684.4|2680.4|7
1648654920000|2022-03-30 15:42:00|2685.2|2681.2|2685|2681|2685.8|2681.8|2684.7|2680.7|19
1648654930000|2022-03-30 15:42:10|2684.8|2680.8|2681.4|2677.4|2685.2|2681.2|2681|2677|24
1648654940000|2022-03-30 15:42:20|2681|2677|2681|2677|2681|2677|2681|2677|19
1648654950000|2022-03-30 15:42:30|2682.4|2678.4|2681.9|2677.9|2682.4|2678.4|2681.9|2677.9|12
1648654960000|2022-03-30 15:42:40|2681.7|2677.7|2681.5|2677.5|2681.7|2677.7|2681.4|2677.4|13
1648654970000|2022-03-30 15:42:50|2681|2677|2679.9|2675.9|2681|2677|2679.4|2675.4|14
1648654980000|2022-03-30 15:43:00|2680|2676|2681|2677|2681.4|2677.4|2679.9|2675.9|4
1648654990000|2022-03-30 15:43:10|2680.9|2676.9|2680.5|2676.5|2681|2677|2680.5|2676.5|7
1648655000000|2022-03-30 15:43:20|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|0
1648655010000|2022-03-30 15:43:30|2680|2676|2678.4|2674.4|2680|2676|2678.4|2674.4|5
1648655020000|2022-03-30 15:43:40|2679.4|2675.4|2680|2676|2680|2676|2679.4|2675.4|3
1648655030000|2022-03-30 15:43:50|2679.7|2675.7|2679.5|2675.5|2679.7|2675.7|2679.5|2675.5|6
1648655040000|2022-03-30 15:44:00|2679.9|2675.9|2679.5|2675.5|2680|2676|2679|2675|15
1648655060000|2022-03-30 15:44:20|2678.9|2674.9|2678.4|2674.4|2679|2675|2678.4|2674.4|15
1648655070000|2022-03-30 15:44:30|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|1
1648655080000|2022-03-30 15:44:40|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2676.9|2672.9|2
1648655090000|2022-03-30 15:44:50|||||||||10
1648655100000|2022-03-30 15:45:00|2676.2|2672.2|2677|2673|2678|2674|2675.9|2671.9|21
1648655110000|2022-03-30 15:45:10|2677.4|2673.4|2677|2673|2677.4|2673.4|2677|2673|13
1648655120000|2022-03-30 15:45:20|||||||||20
1648655130000|2022-03-30 15:45:30|2676|2672|2676|2672|2676|2672|2676|2672|1
1648655140000|2022-03-30 15:45:40|2676.5|2672.5|2677.7|2673.7|2678|2674|2676.5|2672.5|13
1648655160000|2022-03-30 15:46:00|2678|2674|2681.9|2677.9|2682|2678|2678|2674|68
1648655170000|2022-03-30 15:46:10|2681.7|2677.7|2679.9|2675.9|2682|2678|2679.9|2675.9|18
1648655180000|2022-03-30 15:46:20|2679.7|2675.7|2679.5|2675.5|2679.9|2675.9|2679.4|2675.4|3
1648655190000|2022-03-30 15:46:30|2679.9|2675.9|2678.7|2674.7|2679.9|2675.9|2678.7|2674.7|7
1648655200000|2022-03-30 15:46:40|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|5
1648655210000|2022-03-30 15:46:50|2679.7|2675.7|2680.4|2676.4|2680.4|2676.4|2679.7|2675.7|4
1648655220000|2022-03-30 15:47:00|2679|2675|2678.9|2674.9|2679|2675|2678.9|2674.9|24
1648655230000|2022-03-30 15:47:10|2678.7|2674.7|2679.4|2675.4|2679.4|2675.4|2678.4|2674.4|2
1648655240000|2022-03-30 15:47:20|2678.7|2674.7|2677.9|2673.9|2678.9|2674.9|2677.9|2673.9|13
1648655250000|2022-03-30 15:47:30|2678|2674|2677.4|2673.4|2678|2674|2677.4|2673.4|2
1648655260000|2022-03-30 15:47:40|2677.1|2673.1|2675.4|2671.4|2677.1|2673.1|2675.4|2671.4|23
1648655270000|2022-03-30 15:47:50|2676|2672|2676.5|2672.5|2676.5|2672.5|2675.9|2671.9|7
1648655280000|2022-03-30 15:48:00|2676.9|2672.9|2681.3|2677.3|2681.3|2677.3|2675.8|2671.8|64
1648655290000|2022-03-30 15:48:10|2681.7|2677.7|2680.4|2676.4|2682.7|2678.7|2680.4|2676.4|58
1648655300000|2022-03-30 15:48:20|2679.7|2675.7|2680.9|2676.9|2680.9|2676.9|2679.7|2675.7|39
1648655310000|2022-03-30 15:48:30|2681.2|2677.2|2678.7|2674.7|2681.2|2677.2|2678.3|2674.3|44
1648655320000|2022-03-30 15:48:40|2678.3|2674.3|2677.7|2673.7|2678.7|2674.7|2677.7|2673.7|28
1648655330000|2022-03-30 15:48:50|||||||||22
1648655340000|2022-03-30 15:49:00|2678|2674|2678|2674|2679|2675|2678|2674|19
1648655350000|2022-03-30 15:49:10|2677.7|2673.7|2677|2673|2677.7|2673.7|2676.4|2672.4|68
1648655360000|2022-03-30 15:49:20|2677.4|2673.4|2677|2673|2677.4|2673.4|2677|2673|58
1648655370000|2022-03-30 15:49:30|2676.7|2672.7|2677|2673|2677|2673|2676.7|2672.7|39
1648655380000|2022-03-30 15:49:40|2677.4|2673.4|2678|2674|2678|2674|2677.4|2673.4|32
1648655390000|2022-03-30 15:49:50|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|50
1648655400000|2022-03-30 15:50:00|2678|2674|2676.7|2672.7|2678|2674|2676.7|2672.7|59
1648655410000|2022-03-30 15:50:10|2677|2673|2677.2|2673.2|2677.2|2673.2|2676.7|2672.7|96
1648655420000|2022-03-30 15:50:20|2677|2673|2676.9|2672.9|2677|2673|2676.7|2672.7|4
1648655430000|2022-03-30 15:50:30|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|6
1648655440000|2022-03-30 15:50:40|||||||||29
1648655450000|2022-03-30 15:50:50|||||||||2
1648655480000|2022-03-30 15:51:20|2677|2673|2677.4|2673.4|2677.4|2673.4|2677|2673|24
1648655490000|2022-03-30 15:51:30|||||||||3
1648655500000|2022-03-30 15:51:40|||||||||1
1648655510000|2022-03-30 15:51:50|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|5
1648655520000|2022-03-30 15:52:00|2680.7|2676.7|2681.8|2677.8|2681.8|2677.8|2680.3|2676.3|14
1648655530000|2022-03-30 15:52:10|2681.3|2677.3|2681.2|2677.2|2681.4|2677.4|2680.6|2676.6|19
1648655540000|2022-03-30 15:52:20|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|0
1648655550000|2022-03-30 15:52:30|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|5
1648655560000|2022-03-30 15:52:40|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|4
1648655570000|2022-03-30 15:52:50|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|0
1648655580000|2022-03-30 15:53:00|2680.2|2676.2|2680.3|2676.3|2680.3|2676.3|2679.8|2675.8|61
1648655590000|2022-03-30 15:53:10|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|4
1648655610000|2022-03-30 15:53:30|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|1
1648655630000|2022-03-30 15:53:50|2679.3|2675.3|2679.4|2675.4|2679.4|2675.4|2679.3|2675.3|12
1648655640000|2022-03-30 15:54:00|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|0
1648655650000|2022-03-30 15:54:10|2681.9|2677.9|2682.3|2678.3|2682.3|2678.3|2681.9|2677.9|19
1648655660000|2022-03-30 15:54:20|2683.3|2679.3|2682.7|2678.7|2683.3|2679.3|2682.7|2678.7|4
1648655670000|2022-03-30 15:54:30|2682.3|2678.3|2681.8|2677.8|2682.3|2678.3|2681.7|2677.7|8
1648655680000|2022-03-30 15:54:40|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|2681.7|2677.7|0
1648655690000|2022-03-30 15:54:50|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|2681.3|2677.3|5
1648655700000|2022-03-30 15:55:00|2680.9|2676.9|2681.9|2677.9|2681.9|2677.9|2680.8|2676.8|8
1648655710000|2022-03-30 15:55:10|||||||||2
1648655720000|2022-03-30 15:55:20|2681.3|2677.3|2681.3|2677.3|2681.4|2677.4|2681.3|2677.3|56
1648655730000|2022-03-30 15:55:30|2680.9|2676.9|2680.7|2676.7|2680.9|2676.9|2680.7|2676.7|6
1648655740000|2022-03-30 15:55:40|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|6
1648655750000|2022-03-30 15:55:50|2681|2677|2680.7|2676.7|2681.2|2677.2|2680.7|2676.7|4
1648655760000|2022-03-30 15:56:00|2680.3|2676.3|2680.2|2676.2|2680.3|2676.3|2680.2|2676.2|6
1648655780000|2022-03-30 15:56:20|2679.8|2675.8|2679.7|2675.7|2679.8|2675.8|2679.7|2675.7|5
1648655790000|2022-03-30 15:56:30|2678.9|2674.9|2677.4|2673.4|2678.9|2674.9|2677.3|2673.3|12
1648655800000|2022-03-30 15:56:40|2677.9|2673.9|2676.9|2672.9|2678.3|2674.3|2676.9|2672.9|19
1648655810000|2022-03-30 15:56:50|2676.8|2672.8|2676.9|2672.9|2676.9|2672.9|2676.6|2672.6|3
1648655820000|2022-03-30 15:57:00|2676.7|2672.7|2677.3|2673.3|2677.3|2673.3|2676.7|2672.7|5
1648655830000|2022-03-30 15:57:10|2677.7|2673.7|2678.3|2674.3|2678.3|2674.3|2677.7|2673.7|1
1648655840000|2022-03-30 15:57:20|2678.8|2674.8|2678.4|2674.4|2678.8|2674.8|2678.4|2674.4|1
1648655850000|2022-03-30 15:57:30|2678.8|2674.8|2677.9|2673.9|2678.9|2674.9|2677.9|2673.9|5
1648655860000|2022-03-30 15:57:40|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|0
1648655870000|2022-03-30 15:57:50|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|3
1648655880000|2022-03-30 15:58:00|2678.3|2674.3|2677.3|2673.3|2678.3|2674.3|2677.3|2673.3|6
1648655890000|2022-03-30 15:58:10|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|3
1648655900000|2022-03-30 15:58:20|2677.3|2673.3|2676.8|2672.8|2677.3|2673.3|2676.8|2672.8|5
1648655920000|2022-03-30 15:58:40|2675.3|2671.3|2674.4|2670.4|2675.3|2671.3|2674.3|2670.3|8
1648655930000|2022-03-30 15:58:50|2675.2|2671.2|2675.4|2671.4|2675.4|2671.4|2675.2|2671.2|1
1648655940000|2022-03-30 15:59:00|||||||||4
1648655950000|2022-03-30 15:59:10|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2
1648655960000|2022-03-30 15:59:20|2676.4|2672.4|2676.8|2672.8|2676.8|2672.8|2676.4|2672.4|1
1648655970000|2022-03-30 15:59:30|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|0
1648656000000|2022-03-30 16:00:00|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|0
1648656020000|2022-03-30 16:00:20|2677.3|2673.3|2676.7|2672.7|2677.3|2673.3|2676.7|2672.7|4
1648656030000|2022-03-30 16:00:30|2677|2673|2677|2673|2677|2673|2677|2673|0
1648656040000|2022-03-30 16:00:40|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.5|2672.5|3
1648656050000|2022-03-30 16:00:50|2676.5|2672.5|2676.7|2672.7|2676.7|2672.7|2676.5|2672.5|1
1648656060000|2022-03-30 16:01:00|2677|2673|2677.2|2673.2|2677.2|2673.2|2677|2673|4
1648656130000|2022-03-30 16:02:10|2677|2673|2677.2|2673.2|2677.2|2673.2|2677|2673|1
1648656140000|2022-03-30 16:02:20|2677|2673|2677|2673|2677|2673|2677|2673|0
1648656150000|2022-03-30 16:02:30|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|0
1648656160000|2022-03-30 16:02:40|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|0
1648656180000|2022-03-30 16:03:00|2677.5|2673.5|2677.7|2673.7|2677.7|2673.7|2677.5|2673.5|6
1648656190000|2022-03-30 16:03:10|2678.7|2674.7|2678.8|2674.8|2678.8|2674.8|2678.7|2674.7|7
1648656200000|2022-03-30 16:03:20|2679.4|2675.4|2679.2|2675.2|2679.4|2675.4|2679|2675|2
1648656210000|2022-03-30 16:03:30|2679|2675|2678|2674|2679|2675|2678|2674|5
1648656220000|2022-03-30 16:03:40|||||||||4
1648656230000|2022-03-30 16:03:50|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|3
1648656240000|2022-03-30 16:04:00|2677.3|2673.3|2676.7|2672.7|2677.3|2673.3|2676.7|2672.7|3
1648656250000|2022-03-30 16:04:10|||||||||5
1648656280000|2022-03-30 16:04:40|||||||||1
1648656300000|2022-03-30 16:05:00|||||||||1
1648656340000|2022-03-30 16:05:40|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|3
1648656350000|2022-03-30 16:05:50|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|1
1648656400000|2022-03-30 16:06:40|2677|2673|2676.7|2672.7|2677|2673|2676.7|2672.7|1
1648656420000|2022-03-30 16:07:00|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|5
1648656430000|2022-03-30 16:07:10|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|0
1648656470000|2022-03-30 16:07:50|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|1
1648656480000|2022-03-30 16:08:00|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|1
1648656490000|2022-03-30 16:08:10|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|0
1648656500000|2022-03-30 16:08:20|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|8
1648656520000|2022-03-30 16:08:40|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|5
1648656570000|2022-03-30 16:09:30|2678|2674|2677.9|2673.9|2678|2674|2677.9|2673.9|4
1648656580000|2022-03-30 16:09:40|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|0
1648656600000|2022-03-30 16:10:00|2677.4|2673.4|2675.7|2671.7|2677.4|2673.4|2675.7|2671.7|3
1648656610000|2022-03-30 16:10:10|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|0
1648656630000|2022-03-30 16:10:30|2675|2671|2675|2671|2675|2671|2675|2671|0
1648656680000|2022-03-30 16:11:20|2675.4|2671.4|2675.5|2671.5|2676.2|2672.2|2675.4|2671.4|3
1648656700000|2022-03-30 16:11:40|||||||||1
1648656710000|2022-03-30 16:11:50|2675|2671|2675|2671|2675|2671|2675|2671|1
1648656730000|2022-03-30 16:12:10|2675.4|2671.4|2675.5|2671.5|2675.5|2671.5|2675.4|2671.4|1
1648656750000|2022-03-30 16:12:30|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|0
1648656760000|2022-03-30 16:12:40|2675.3|2671.3|2675.8|2671.8|2675.8|2671.8|2675.3|2671.3|1
1648656770000|2022-03-30 16:12:50|2676.7|2672.7|2677.2|2673.2|2677.3|2673.3|2676.7|2672.7|6
1648656780000|2022-03-30 16:13:00|2677.3|2673.3|2677.2|2673.2|2677.3|2673.3|2677.2|2673.2|5
1648656790000|2022-03-30 16:13:10|2677.3|2673.3|2676.7|2672.7|2677.3|2673.3|2676.7|2672.7|1
1648656810000|2022-03-30 16:13:30|2677|2673|2677|2673|2677|2673|2677|2673|0
1648656840000|2022-03-30 16:14:00|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|1
1648656850000|2022-03-30 16:14:10|2677|2673|2677|2673|2677|2673|2677|2673|0
1648656870000|2022-03-30 16:14:30|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|0
1648656880000|2022-03-30 16:14:40|||||||||1
1648656890000|2022-03-30 16:14:50|||||||||1
1648656900000|2022-03-30 16:15:00|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|2677.3|2673.3|1
1648656910000|2022-03-30 16:15:10|2678.4|2674.4|2680.2|2676.2|2680.5|2676.5|2678.4|2674.4|7
1648656920000|2022-03-30 16:15:20|2680|2676|2679.7|2675.7|2680|2676|2679.7|2675.7|0
1648656930000|2022-03-30 16:15:30|2679.5|2675.5|2678.5|2674.5|2679.5|2675.5|2678.5|2674.5|4
1648656940000|2022-03-30 16:15:40|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|5
1648656960000|2022-03-30 16:16:00|2678|2674|2677.2|2673.2|2678|2674|2677.2|2673.2|1
1648657030000|2022-03-30 16:17:10|2677.9|2673.9|2677.5|2673.5|2677.9|2673.9|2677.5|2673.5|4
1648657050000|2022-03-30 16:17:30|2678|2674|2678|2674|2678|2674|2678|2674|3
1648657060000|2022-03-30 16:17:40|2678.4|2674.4|2678|2674|2679|2675|2678|2674|2
1648657070000|2022-03-30 16:17:50|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|3
1648657080000|2022-03-30 16:18:00|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|0
1648657110000|2022-03-30 16:18:30|2676.9|2672.9|2677.2|2673.2|2677.2|2673.2|2676.9|2672.9|4
1648657150000|2022-03-30 16:19:10|2677|2673|2677.2|2673.2|2677.2|2673.2|2677|2673|4
1648657230000|2022-03-30 16:20:30|2677|2673|2676|2672|2677|2673|2676|2672|1
1648657240000|2022-03-30 16:20:40|2675.7|2671.7|2675.5|2671.5|2675.7|2671.7|2675.5|2671.5|0
1648657250000|2022-03-30 16:20:50|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|1
1648657270000|2022-03-30 16:21:10|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|1
1648657310000|2022-03-30 16:21:50|2676|2672|2676.5|2672.5|2676.5|2672.5|2676|2672|1
1648657330000|2022-03-30 16:22:10|2677|2673|2677.2|2673.2|2677.2|2673.2|2677|2673|1
1648657360000|2022-03-30 16:22:40|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|0
1648657370000|2022-03-30 16:22:50|2678|2674|2678|2674|2678|2674|2677.5|2673.5|3
1648657380000|2022-03-30 16:23:00|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|3
1648657390000|2022-03-30 16:23:10|2677.7|2673.7|2678|2674|2678|2674|2677.7|2673.7|1
1648657400000|2022-03-30 16:23:20|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|1
1648657430000|2022-03-30 16:23:50|2677.4|2673.4|2676.7|2672.7|2677.4|2673.4|2676.7|2672.7|0
1648657440000|2022-03-30 16:24:00|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|2676.8|2672.8|0
1648657450000|2022-03-30 16:24:10|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|0
1648657460000|2022-03-30 16:24:20|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|0
1648657490000|2022-03-30 16:24:50|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|1
1648657640000|2022-03-30 16:27:20|||||||||1
1648657870000|2022-03-30 16:31:10|||||||||4
1648657880000|2022-03-30 16:31:20|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|11
1648657960000|2022-03-30 16:32:40|2676|2672|2677.2|2673.2|2677.4|2673.4|2676|2672|15
1648657970000|2022-03-30 16:32:50|||||||||4
1648657980000|2022-03-30 16:33:00|2677.7|2673.7|2677.9|2673.9|2677.9|2673.9|2677.7|2673.7|1
1648657990000|2022-03-30 16:33:10|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|13
1648658010000|2022-03-30 16:33:30|2679|2675|2679|2675|2679|2675|2679|2675|0
1648658040000|2022-03-30 16:34:00|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|1
1648658060000|2022-03-30 16:34:20|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|2
1648658070000|2022-03-30 16:34:30|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|0
1648658090000|2022-03-30 16:34:50|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|0
1648658110000|2022-03-30 16:35:10|2679.5|2675.5|2679.9|2675.9|2679.9|2675.9|2679.5|2675.5|1
1648658140000|2022-03-30 16:35:40|2679|2675|2679|2675|2679|2675|2679|2675|0
1648658180000|2022-03-30 16:36:20|||||||||1
1648658210000|2022-03-30 16:36:50|||||||||1
1648658260000|2022-03-30 16:37:40|||||||||1
1648658280000|2022-03-30 16:38:00|2680|2676|2680|2676|2680|2676|2680|2676|2
1648658290000|2022-03-30 16:38:10|||||||||1
1648658300000|2022-03-30 16:38:20|2680.9|2676.9|2680|2676|2680.9|2676.9|2680|2676|3
1648658320000|2022-03-30 16:38:40|2679.7|2675.7|2679.9|2675.9|2679.9|2675.9|2679.5|2675.5|16
1648658330000|2022-03-30 16:38:50|2679.8|2675.8|2679|2675|2679.8|2675.8|2679|2675|1
1648658340000|2022-03-30 16:39:00|2678.3|2674.3|2678|2674|2678.3|2674.3|2678|2674|8
1648658350000|2022-03-30 16:39:10|2677.3|2673.3|2676.3|2672.3|2677.3|2673.3|2676.3|2672.3|1
1648658370000|2022-03-30 16:39:30|2676.5|2672.5|2676.3|2672.3|2676.5|2672.5|2676.3|2672.3|0
1648658380000|2022-03-30 16:39:40|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.3|2671.3|20
1648658390000|2022-03-30 16:39:50|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|11
1648658400000|2022-03-30 16:40:00|2674|2670|2670|2666|2674.5|2670.5|2667.5|2663.5|122
1648658410000|2022-03-30 16:40:10|2669.2|2665.2|2670.2|2666.2|2670.8|2666.8|2668.7|2664.7|2
1648658420000|2022-03-30 16:40:20|2669.7|2665.7|2669.7|2665.7|2669.8|2665.8|2669.7|2665.7|0
1648658430000|2022-03-30 16:40:30|2669.3|2665.3|2669.7|2665.7|2669.7|2665.7|2669.3|2665.3|1
1648658450000|2022-03-30 16:40:50|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|3
1648658470000|2022-03-30 16:41:10|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|0
1648658480000|2022-03-30 16:41:20|||||||||2
1648658490000|2022-03-30 16:41:30|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|5
1648658520000|2022-03-30 16:42:00|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|0
1648658540000|2022-03-30 16:42:20|2667|2663|2667|2663|2667|2663|2667|2663|0
1648658550000|2022-03-30 16:42:30|||||||||6
1648658560000|2022-03-30 16:42:40|||||||||1
1648658580000|2022-03-30 16:43:00|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|1
1648658590000|2022-03-30 16:43:10|2668|2664|2668|2664|2668|2664|2668|2664|1
1648658610000|2022-03-30 16:43:30|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|0
1648658620000|2022-03-30 16:43:40|2668|2664|2668|2664|2668|2664|2668|2664|7
1648658640000|2022-03-30 16:44:00|2668.3|2664.3|2668.5|2664.5|2668.8|2664.8|2668.3|2664.3|6
1648658650000|2022-03-30 16:44:10|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|2668.8|2664.8|0
1648658670000|2022-03-30 16:44:30|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|0
1648658700000|2022-03-30 16:45:00|2668.6|2664.6|2668.8|2664.8|2668.8|2664.8|2668.6|2664.6|1
1648658710000|2022-03-30 16:45:10|2668.5|2664.5|2670.5|2666.5|2670.5|2666.5|2668.5|2664.5|14
1648658720000|2022-03-30 16:45:20|||||||||5
1648658780000|2022-03-30 16:46:20|2670.8|2666.8|2673.5|2669.5|2673.5|2669.5|2670.8|2666.8|13
1648658790000|2022-03-30 16:46:30|2673.3|2669.3|2672.8|2668.8|2673.3|2669.3|2672.8|2668.8|2
1648658800000|2022-03-30 16:46:40|2672.3|2668.3|2672.8|2668.8|2672.8|2668.8|2672.3|2668.3|5
1648658810000|2022-03-30 16:46:50|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|0
1648658830000|2022-03-30 16:47:10|2671|2667|2671|2667|2671|2667|2671|2667|32
1648658840000|2022-03-30 16:47:20|2668.5|2664.5|2668.7|2664.7|2668.7|2664.7|2668.5|2664.5|6
1648658850000|2022-03-30 16:47:30|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|0
1648658880000|2022-03-30 16:48:00|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|4
1648658890000|2022-03-30 16:48:10|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|0
1648658920000|2022-03-30 16:48:40|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2
1648658960000|2022-03-30 16:49:20|2670.8|2666.8|2671.3|2667.3|2671.5|2667.5|2670.2|2666.2|8
1648658970000|2022-03-30 16:49:30|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|1
1648658980000|2022-03-30 16:49:40|||||||||2
1648659000000|2022-03-30 16:50:00|2671.9|2667.9|2671.7|2667.7|2672.2|2668.2|2671.2|2667.2|10
1648659030000|2022-03-30 16:50:30|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|0
1648659040000|2022-03-30 16:50:40|2672.2|2668.2|2672.3|2668.3|2672.3|2668.3|2672.2|2668.2|4
1648659050000|2022-03-30 16:50:50|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|4
1648659060000|2022-03-30 16:51:00|2673.9|2669.9|2674.2|2670.2|2674.2|2670.2|2673.9|2669.9|1
1648659100000|2022-03-30 16:51:40|2673.7|2669.7|2673.7|2669.7|2674.2|2670.2|2673.7|2669.7|1
1648659110000|2022-03-30 16:51:50|2673.8|2669.8|2674.2|2670.2|2674.2|2670.2|2673.8|2669.8|0
1648659180000|2022-03-30 16:53:00|2674.7|2670.7|2674.8|2670.8|2674.8|2670.8|2674.7|2670.7|2
1648659190000|2022-03-30 16:53:10|2675.2|2671.2|2673.2|2669.2|2675.2|2671.2|2673.2|2669.2|11
1648659200000|2022-03-30 16:53:20|||||||||1
1648659210000|2022-03-30 16:53:30|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|0
1648659240000|2022-03-30 16:54:00|2673.9|2669.9|2674.2|2670.2|2674.2|2670.2|2673.9|2669.9|5
1648659250000|2022-03-30 16:54:10|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|0
1648659360000|2022-03-30 16:56:00|2673.9|2669.9|2673.2|2669.2|2674.2|2670.2|2672.7|2668.7|12
1648659400000|2022-03-30 16:56:40|2673.5|2669.5|2673.7|2669.7|2674.2|2670.2|2673.5|2669.5|9
1648659410000|2022-03-30 16:56:50|2673.8|2669.8|2674.2|2670.2|2674.2|2670.2|2673.8|2669.8|0
1648659430000|2022-03-30 16:57:10|2673.7|2669.7|2673.8|2669.8|2673.8|2669.8|2673.7|2669.7|4
1648659440000|2022-03-30 16:57:20|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|0
1648659450000|2022-03-30 16:57:30|2674.1|2670.1|2674.2|2670.2|2674.6|2670.6|2673.7|2669.7|2
1648659480000|2022-03-30 16:58:00|||||||||1
1648659590000|2022-03-30 16:59:50|||||||||6
1648659600000|2022-03-30 17:00:00|||||||||1
1648659610000|2022-03-30 17:00:10|||||||||2
1648659620000|2022-03-30 17:00:20|2674.3|2670.3|2674.7|2670.7|2674.7|2670.7|2674.3|2670.3|1
1648659630000|2022-03-30 17:00:30|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|2675.2|2671.2|1
1648659670000|2022-03-30 17:01:10|2673.7|2669.7|2672.8|2668.8|2673.7|2669.7|2672.3|2668.3|20
1648659690000|2022-03-30 17:01:30|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|0
1648659740000|2022-03-30 17:02:20|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.2|2669.2|1
1648659780000|2022-03-30 17:03:00|2674.1|2670.1|2674.2|2670.2|2674.3|2670.3|2674.1|2670.1|2
1648659850000|2022-03-30 17:04:10|2674.3|2670.3|2674.7|2670.7|2674.7|2670.7|2674.3|2670.3|0
1648659870000|2022-03-30 17:04:30|||||||||1
1648659880000|2022-03-30 17:04:40|2674|2670|2673.7|2669.7|2674|2670|2673.7|2669.7|3
1648659900000|2022-03-30 17:05:00|2674.3|2670.3|2674.2|2670.2|2674.3|2670.3|2674.2|2670.2|3
1648659940000|2022-03-30 17:05:40|2674.3|2670.3|2674.2|2670.2|2674.7|2670.7|2674.2|2670.2|0
1648659950000|2022-03-30 17:05:50|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|0
1648659990000|2022-03-30 17:06:30|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|3
1648660020000|2022-03-30 17:07:00|2674|2670|2675.2|2671.2|2675.2|2671.2|2674|2670|1
1648660030000|2022-03-30 17:07:10|2675.1|2671.1|2674.7|2670.7|2675.1|2671.1|2674.7|2670.7|0
1648660040000|2022-03-30 17:07:20|2673.7|2669.7|2673.8|2669.8|2673.8|2669.8|2673.7|2669.7|1
1648660050000|2022-03-30 17:07:30|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|0
1648660090000|2022-03-30 17:08:10|||||||||1
1648660100000|2022-03-30 17:08:20|||||||||2
1648660130000|2022-03-30 17:08:50|||||||||26
1648660140000|2022-03-30 17:09:00|2673.8|2669.8|2673.7|2669.7|2674.2|2670.2|2673.7|2669.7|3
1648660170000|2022-03-30 17:09:30|||||||||2
1648660200000|2022-03-30 17:10:00|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|3
1648660260000|2022-03-30 17:11:00|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|0
1648660270000|2022-03-30 17:11:10|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|0
1648660320000|2022-03-30 17:12:00|2675.7|2671.7|2676.2|2672.2|2676.2|2672.2|2675.7|2671.7|7
1648660350000|2022-03-30 17:12:30|2676.3|2672.3|2676.7|2672.7|2676.7|2672.7|2676.3|2672.3|4
1648660410000|2022-03-30 17:13:30|2676.8|2672.8|2677.3|2673.3|2677.3|2673.3|2676.8|2672.8|4
1648660420000|2022-03-30 17:13:40|2677.2|2673.2|2676.3|2672.3|2677.2|2673.2|2676.3|2672.3|7
1648660430000|2022-03-30 17:13:50|2676.2|2672.2|2675.7|2671.7|2676.2|2672.2|2675.7|2671.7|2
1648660440000|2022-03-30 17:14:00|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|1
1648660490000|2022-03-30 17:14:50|2676.1|2672.1|2675.3|2671.3|2676.1|2672.1|2675.3|2671.3|0
1648660510000|2022-03-30 17:15:10|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|0
1648660540000|2022-03-30 17:15:40|||||||||1
1648660620000|2022-03-30 17:17:00|||||||||1
1648660630000|2022-03-30 17:17:10|||||||||1
1648660720000|2022-03-30 17:18:40|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|2676.3|2672.3|11
1648660740000|2022-03-30 17:19:00|2676|2672|2675.3|2671.3|2676|2672|2675.3|2671.3|11
1648660750000|2022-03-30 17:19:10|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|3
1648660760000|2022-03-30 17:19:20|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2
1648660770000|2022-03-30 17:19:30|2674|2670|2673.7|2669.7|2674|2670|2673.7|2669.7|7
1648660780000|2022-03-30 17:19:40|2673.4|2669.4|2673.4|2669.4|2673.4|2669.4|2673.4|2669.4|90
1648660820000|2022-03-30 17:20:20|||||||||2
1648660880000|2022-03-30 17:21:20|||||||||1
1648660910000|2022-03-30 17:21:50|||||||||2
1648660930000|2022-03-30 17:22:10|2673.6|2669.6|2673.4|2669.4|2673.6|2669.6|2673.4|2669.4|1
1648660950000|2022-03-30 17:22:30|2672.1|2668.1|2670.4|2666.4|2672.1|2668.1|2670.4|2666.4|8
1648660990000|2022-03-30 17:23:10|2675.3|2671.3|2671.8|2667.8|2675.3|2671.3|2671.8|2667.8|29
1648661000000|2022-03-30 17:23:20|2671.4|2667.4|2670.4|2666.4|2672.1|2668.1|2670.4|2666.4|14
1648661010000|2022-03-30 17:23:30|2670.8|2666.8|2670.4|2666.4|2670.9|2666.9|2670.4|2666.4|1
1648661040000|2022-03-30 17:24:00|2670.1|2666.1|2669.2|2665.2|2670.1|2666.1|2669.2|2665.2|1
1648661050000|2022-03-30 17:24:10|2669.1|2665.1|2668.7|2664.7|2669.1|2665.1|2668.7|2664.7|3
1648661070000|2022-03-30 17:24:30|2668.8|2664.8|2669.2|2665.2|2669.2|2665.2|2668.8|2664.8|4
1648661080000|2022-03-30 17:24:40|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|0
1648661100000|2022-03-30 17:25:00|2669.2|2665.2|2669.4|2665.4|2669.6|2665.6|2669.2|2665.2|4
1648661110000|2022-03-30 17:25:10|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|0
1648661120000|2022-03-30 17:25:20|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|1
1648661130000|2022-03-30 17:25:30|2669.1|2665.1|2669.1|2665.1|2669.2|2665.2|2669.1|2665.1|3
1648661140000|2022-03-30 17:25:40|2669.2|2665.2|2669.1|2665.1|2669.2|2665.2|2669.1|2665.1|1
1648661150000|2022-03-30 17:25:50|2669.2|2665.2|2669.2|2665.2|2669.2|2665.2|2669.1|2665.1|2
1648661160000|2022-03-30 17:26:00|2669.1|2665.1|2669.1|2665.1|2669.2|2665.2|2669.1|2665.1|3
1648661170000|2022-03-30 17:26:10|2669.2|2665.2|2669.1|2665.1|2669.2|2665.2|2669.1|2665.1|1
1648661200000|2022-03-30 17:26:40|2669.7|2665.7|2670.1|2666.1|2670.7|2666.7|2669.7|2665.7|5
1648661240000|2022-03-30 17:27:20|2670.2|2666.2|2670.6|2666.6|2670.7|2666.7|2670.2|2666.2|4
1648661250000|2022-03-30 17:27:30|2670.2|2666.2|2670.1|2666.1|2670.6|2666.6|2670.1|2666.1|2
1648661260000|2022-03-30 17:27:40|2670.6|2666.6|2670.4|2666.4|2670.6|2666.6|2670.4|2666.4|1
1648661270000|2022-03-30 17:27:50|2670.6|2666.6|2670.4|2666.4|2670.6|2666.6|2670.4|2666.4|1
1648661280000|2022-03-30 17:28:00|2670.6|2666.6|2670.6|2666.6|2670.7|2666.7|2670.2|2666.2|4
1648661290000|2022-03-30 17:28:10|2670.1|2666.1|2670.1|2666.1|2670.2|2666.2|2670.1|2666.1|2
1648661300000|2022-03-30 17:28:20|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2
1648661310000|2022-03-30 17:28:30|2670.1|2666.1|2670.1|2666.1|2670.2|2666.2|2670.1|2666.1|2
1648661320000|2022-03-30 17:28:40|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2670.1|2666.1|6
1648661330000|2022-03-30 17:28:50|2670.1|2666.1|2670.1|2666.1|2670.2|2666.2|2670.1|2666.1|5
1648661340000|2022-03-30 17:29:00|2670.2|2666.2|2670.1|2666.1|2670.2|2666.2|2670.1|2666.1|5
1648661350000|2022-03-30 17:29:10|2670.2|2666.2|2672.1|2668.1|2672.2|2668.2|2670.2|2666.2|8
1648661360000|2022-03-30 17:29:20|2671.7|2667.7|2671.8|2667.8|2671.8|2667.8|2671.5|2667.5|10
1648661370000|2022-03-30 17:29:30|2671.7|2667.7|2672.3|2668.3|2672.5|2668.5|2671.3|2667.3|12
1648661380000|2022-03-30 17:29:40|2672.5|2668.5|2673.7|2669.7|2674.1|2670.1|2672.5|2668.5|5
1648661390000|2022-03-30 17:29:50|2674.2|2670.2|2673.8|2669.8|2675.7|2670.3|2673.8|2667.7|17
1648716300000|2022-03-31 08:45:00|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|0
1648716310000|2022-03-31 08:45:10|2665|2661|2668.7|2664.7|2669|2665|2665|2661|18
1648716320000|2022-03-31 08:45:20|2667.5|2663.5|2666|2662|2667.5|2663.5|2664|2660|4
1648716330000|2022-03-31 08:45:30|2665.3|2661.3|2665|2661|2665.3|2661.3|2665|2661|0
1648716340000|2022-03-31 08:45:40|2663.5|2659.5|2662.3|2658.3|2663.5|2659.5|2662.3|2658.3|2
1648716350000|2022-03-31 08:45:50|2662|2658|2661.8|2657.8|2662|2658|2661.8|2657.8|4
1648716360000|2022-03-31 08:46:00|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|1
1648716370000|2022-03-31 08:46:10|2663|2659|2664|2660|2664|2660|2663|2659|3
1648716400000|2022-03-31 08:46:40|2663.6|2659.6|2664.3|2660.3|2664.3|2660.3|2663.5|2659.5|91
1648716410000|2022-03-31 08:46:50|2664.5|2660.5|2665|2661|2665.5|2661.5|2664.5|2660.5|0
1648716420000|2022-03-31 08:47:00|2665.8|2661.8|2669.1|2665.1|2669.1|2665.1|2665.8|2661.8|2
1648716430000|2022-03-31 08:47:10|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|4
1648716450000|2022-03-31 08:47:30|2669.7|2665.7|2670.5|2666.5|2671|2667|2669.7|2665.7|3
1648716460000|2022-03-31 08:47:40|2671|2667|2671.5|2667.5|2671.5|2667.5|2671|2667|1
1648716500000|2022-03-31 08:48:20|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|3
1648716510000|2022-03-31 08:48:30|2673|2669|2672.5|2668.5|2673.5|2669.5|2672.5|2668.5|7
1648716520000|2022-03-31 08:48:40|2671.4|2667.4|2671|2667|2671.4|2667.4|2671|2667|8
1648716530000|2022-03-31 08:48:50|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|0
1648716540000|2022-03-31 08:49:00|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|3
1648716550000|2022-03-31 08:49:10|2672.5|2668.5|2672.6|2668.6|2672.7|2668.7|2672.5|2668.5|8
1648716570000|2022-03-31 08:49:30|2673|2669|2674.5|2670.5|2674.5|2670.5|2673|2669|12
1648716590000|2022-03-31 08:49:50|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|4
1648716600000|2022-03-31 08:50:00|||||||||1
1648716610000|2022-03-31 08:50:10|||||||||1
1648716620000|2022-03-31 08:50:20|2673|2669|2673|2669|2673|2669|2673|2669|4
1648716680000|2022-03-31 08:51:20|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|2
1648716690000|2022-03-31 08:51:30|2673|2669|2673|2669|2673|2669|2673|2669|0
1648716720000|2022-03-31 08:52:00|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|2673|2669|2
1648716740000|2022-03-31 08:52:20|2673.5|2669.5|2673.6|2669.6|2673.6|2669.6|2673.5|2669.5|1
1648716750000|2022-03-31 08:52:30|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|0
1648716760000|2022-03-31 08:52:40|2672.6|2668.6|2671.5|2667.5|2672.6|2668.6|2671.5|2667.5|7
1648716770000|2022-03-31 08:52:50|2670.5|2666.5|2670.5|2666.5|2670.6|2666.6|2670.5|2666.5|2
1648716780000|2022-03-31 08:53:00|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.5|2666.5|1
1648716800000|2022-03-31 08:53:20|2669.8|2665.8|2669.6|2665.6|2669.8|2665.8|2669.6|2665.6|1
1648716810000|2022-03-31 08:53:30|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|0
1648716820000|2022-03-31 08:53:40|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|0
1648716830000|2022-03-31 08:53:50|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|1
1648716840000|2022-03-31 08:54:00|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|0
1648716850000|2022-03-31 08:54:10|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|1
1648716860000|2022-03-31 08:54:20|2668.5|2664.5|2668.6|2664.6|2668.6|2664.6|2668.5|2664.5|0
1648716870000|2022-03-31 08:54:30|2668.5|2664.5|2670.5|2666.5|2670.5|2666.5|2668.5|2664.5|4
1648716880000|2022-03-31 08:54:40|2670|2666|2670|2666|2670|2666|2670|2666|1
1648716900000|2022-03-31 08:55:00|2670.5|2666.5|2671.5|2667.5|2671.5|2667.5|2670.5|2666.5|3
1648716910000|2022-03-31 08:55:10|2673|2669|2672|2668|2673|2669|2672|2668|20
1648716930000|2022-03-31 08:55:30|2671.6|2667.6|2671.5|2667.5|2671.6|2667.6|2671.5|2667.5|1
1648716980000|2022-03-31 08:56:20|2671.7|2667.7|2671.6|2667.6|2671.7|2667.7|2671.6|2667.6|1
1648717020000|2022-03-31 08:57:00|2671.9|2667.9|2673.5|2669.5|2673.5|2669.5|2671.9|2667.9|1
1648717040000|2022-03-31 08:57:20|||||||||1
1648717060000|2022-03-31 08:57:40|2673.8|2669.8|2674|2670|2674|2670|2673.8|2669.8|1
1648717080000|2022-03-31 08:58:00|2673.8|2669.8|2673.5|2669.5|2673.8|2669.8|2673.5|2669.5|0
1648717090000|2022-03-31 08:58:10|2674|2670|2674|2670|2674|2670|2674|2670|1
1648717150000|2022-03-31 08:59:10|||||||||2
1648717160000|2022-03-31 08:59:20|||||||||1
1648717170000|2022-03-31 08:59:30|2675.6|2671.6|2675|2671|2675.6|2671.6|2675|2671|38
1648717200000|2022-03-31 09:00:00|2674.6|2670.6|2675.1|2671.1|2675.1|2671.1|2674.6|2670.6|2
1648717220000|2022-03-31 09:00:20|2674|2670|2673|2669|2674|2670|2672.8|2668.8|14
1648717230000|2022-03-31 09:00:30|2673.2|2669.2|2672.1|2668.1|2673.2|2669.2|2672.1|2668.1|0
1648717260000|2022-03-31 09:01:00|2672.2|2668.2|2673|2669|2673|2669|2672.2|2668.2|0
1648717320000|2022-03-31 09:02:00|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|0
1648717330000|2022-03-31 09:02:10|2673|2669|2672.5|2668.5|2673|2669|2672.5|2668.5|1
1648717410000|2022-03-31 09:03:30|2673.5|2669.5|2671.8|2667.8|2673.5|2669.5|2671.8|2667.8|4
1648717420000|2022-03-31 09:03:40|2672|2668|2671.8|2667.8|2672.1|2668.1|2671.8|2667.8|1
1648717460000|2022-03-31 09:04:20|||||||||1
1648717480000|2022-03-31 09:04:40|2672|2668|2672|2668|2672|2668|2672|2668|5
1648717490000|2022-03-31 09:04:50|2672.2|2668.2|2673.3|2669.3|2673.3|2669.3|2672.2|2668.2|0
1648717500000|2022-03-31 09:05:00|2673.2|2669.2|2673.6|2669.6|2673.6|2669.6|2672.5|2668.5|1
1648717510000|2022-03-31 09:05:10|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|0
1648717520000|2022-03-31 09:05:20|2672.7|2668.7|2672.8|2668.8|2672.8|2668.8|2672.3|2668.3|5
1648717550000|2022-03-31 09:05:50|2672.7|2668.7|2672.3|2668.3|2672.7|2668.7|2672.3|2668.3|1
1648717560000|2022-03-31 09:06:00|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2
1648717680000|2022-03-31 09:08:00|2672|2668|2673.3|2669.3|2673.3|2669.3|2672|2668|5
1648717690000|2022-03-31 09:08:10|2673|2669|2672.6|2668.6|2673|2669|2672.6|2668.6|0
1648717720000|2022-03-31 09:08:40|2673|2669|2673|2669|2673|2669|2673|2669|1
1648717730000|2022-03-31 09:08:50|2672.7|2668.7|2672.6|2668.6|2672.7|2668.7|2672.6|2668.6|1
1648717790000|2022-03-31 09:09:50|2672.2|2668.2|2672|2668|2672.2|2668.2|2672|2668|1
1648717800000|2022-03-31 09:10:00|2672.3|2668.3|2672.5|2668.5|2672.5|2668.5|2671.8|2667.8|1
1648717840000|2022-03-31 09:10:40|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|0
1648717900000|2022-03-31 09:11:40|2672.2|2668.2|2672|2668|2672.2|2668.2|2671.8|2667.8|1
1648717910000|2022-03-31 09:11:50|2671.8|2667.8|2670.8|2666.8|2671.8|2667.8|2670.8|2666.8|1
1648717920000|2022-03-31 09:12:00|2671|2667|2671|2667|2671|2667|2670.8|2666.8|6
1648717950000|2022-03-31 09:12:30|2670.6|2666.6|2669.5|2665.5|2670.6|2666.6|2669.5|2665.5|3
1648717960000|2022-03-31 09:12:40|2668.5|2664.5|2668.3|2664.3|2668.5|2664.5|2668.3|2664.3|3
1648717970000|2022-03-31 09:12:50|2668.5|2664.5|2669.3|2665.3|2669.5|2665.5|2668.5|2664.5|2
1648717990000|2022-03-31 09:13:10|2669|2665|2669|2665|2669|2665|2669|2665|0
1648718000000|2022-03-31 09:13:20|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.3|2665.3|0
1648718010000|2022-03-31 09:13:30|2670.2|2666.2|2670.5|2666.5|2670.5|2666.5|2670.2|2666.2|1
1648718020000|2022-03-31 09:13:40|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|0
1648718030000|2022-03-31 09:13:50|2670.5|2666.5|2670.8|2666.8|2670.8|2666.8|2670.5|2666.5|0
1648718040000|2022-03-31 09:14:00|2670.5|2666.5|2670.6|2666.6|2670.6|2666.6|2670.5|2666.5|2
1648718050000|2022-03-31 09:14:10|2671|2667|2670.5|2666.5|2671|2667|2670.5|2666.5|2
1648718060000|2022-03-31 09:14:20|2671.2|2667.2|2671.3|2667.3|2671.3|2667.3|2671.2|2667.2|3
1648718070000|2022-03-31 09:14:30|2671|2667|2670.5|2666.5|2671|2667|2670.5|2666.5|0
1648718080000|2022-03-31 09:14:40|2670.2|2666.2|2669.6|2665.6|2670.5|2666.5|2669.5|2665.5|1
1648718090000|2022-03-31 09:14:50|2670.5|2666.5|2670.3|2666.3|2670.5|2666.5|2670.3|2666.3|1
1648718110000|2022-03-31 09:15:10|2669.5|2665.5|2670.5|2666.5|2670.5|2666.5|2669.5|2665.5|0
1648718120000|2022-03-31 09:15:20|2671.2|2667.2|2670.5|2666.5|2671.3|2667.3|2670.5|2666.5|1
1648718160000|2022-03-31 09:16:00|2670.1|2666.1|2670.5|2666.5|2670.5|2666.5|2670|2666|1
1648718210000|2022-03-31 09:16:50|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|0
1648718220000|2022-03-31 09:17:00|2669.8|2665.8|2667.5|2663.5|2669.8|2665.8|2667.5|2663.5|2
1648718230000|2022-03-31 09:17:10|2667|2663|2666.3|2662.3|2667|2663|2665.5|2661.5|3
1648718240000|2022-03-31 09:17:20|2666|2662|2666|2662|2666|2662|2666|2662|2
1648718280000|2022-03-31 09:18:00|2666.3|2662.3|2666.6|2662.6|2666.6|2662.6|2666.3|2662.3|1
1648718290000|2022-03-31 09:18:10|2667|2663|2667|2663|2667|2663|2667|2663|0
1648718340000|2022-03-31 09:19:00|2667.5|2663.5|2667.6|2663.6|2667.6|2663.6|2667.5|2663.5|2
1648718350000|2022-03-31 09:19:10|2668|2664|2668|2664|2668|2664|2668|2664|0
1648718380000|2022-03-31 09:19:40|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|0
1648718410000|2022-03-31 09:20:10|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|1
1648718420000|2022-03-31 09:20:20|2667.1|2663.1|2667|2663|2667.1|2663.1|2667|2663|2
1648718430000|2022-03-31 09:20:30|2666.6|2662.6|2666.5|2662.5|2666.6|2662.6|2666.5|2662.5|0
1648718450000|2022-03-31 09:20:50|2665.7|2661.7|2665.5|2661.5|2666|2662|2665.5|2661.5|1
1648718460000|2022-03-31 09:21:00|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|0
1648718470000|2022-03-31 09:21:10|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|0
1648718480000|2022-03-31 09:21:20|2665.1|2661.1|2665.6|2661.6|2665.6|2661.6|2665.1|2661.1|1
1648718490000|2022-03-31 09:21:30|2666|2662|2666|2662|2666|2662|2666|2662|0
1648718500000|2022-03-31 09:21:40|2664.9|2660.9|2665|2661|2665|2661|2664.5|2660.5|6
1648718520000|2022-03-31 09:22:00|2664.6|2660.6|2666.5|2662.5|2666.5|2662.5|2664.5|2660.5|3
1648718540000|2022-03-31 09:22:20|||||||||2
1648718550000|2022-03-31 09:22:30|2667.9|2663.9|2668.5|2664.5|2668.5|2664.5|2667.9|2663.9|8
1648718560000|2022-03-31 09:22:40|2668|2664|2668|2664|2668|2664|2668|2664|1
1648718570000|2022-03-31 09:22:50|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|0
1648718580000|2022-03-31 09:23:00|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|0
1648718640000|2022-03-31 09:24:00|2667.2|2663.2|2666.3|2662.3|2667.2|2663.2|2666.3|2662.3|4
1648718650000|2022-03-31 09:24:10|2666|2662|2666|2662|2666|2662|2666|2662|0
1648718680000|2022-03-31 09:24:40|2666.3|2662.3|2667.3|2663.3|2667.3|2663.3|2666.3|2662.3|0
1648718690000|2022-03-31 09:24:50|2667|2663|2667.5|2663.5|2667.5|2663.5|2667|2663|2
1648718730000|2022-03-31 09:25:30|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|0
1648718800000|2022-03-31 09:26:40|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|3
1648718830000|2022-03-31 09:27:10|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|2666.5|2662.5|0
1648718840000|2022-03-31 09:27:20|2666.3|2662.3|2666.3|2662.3|2666.5|2662.5|2666.3|2662.3|2
1648718850000|2022-03-31 09:27:30|2666.5|2662.5|2667|2663|2667|2663|2666.5|2662.5|1
1648718890000|2022-03-31 09:28:10|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|0
1648718910000|2022-03-31 09:28:30|2666.6|2662.6|2666.3|2662.3|2666.6|2662.6|2666.3|2662.3|5
1648719000000|2022-03-31 09:30:00|2665.8|2661.8|2663.3|2659.3|2665.8|2661.8|2663.3|2659.3|3
1648719010000|2022-03-31 09:30:10|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|0
1648719030000|2022-03-31 09:30:30|||||||||2
1648719040000|2022-03-31 09:30:40|2661.5|2657.5|2661.3|2657.3|2661.8|2657.8|2661.3|2657.3|1
1648719050000|2022-03-31 09:30:50|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|0
1648719060000|2022-03-31 09:31:00|2661.2|2657.2|2663|2659|2663|2659|2661.2|2657.2|4
1648719070000|2022-03-31 09:31:10|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|0
1648719080000|2022-03-31 09:31:20|2664.3|2660.3|2664.1|2660.1|2665|2661|2664|2660|5
1648719090000|2022-03-31 09:31:30|2664.5|2660.5|2665.3|2661.3|2665.5|2661.5|2664.5|2660.5|35
1648719100000|2022-03-31 09:31:40|2665.7|2661.7|2665.7|2661.7|2666.1|2662.1|2665.7|2661.7|0
1648719110000|2022-03-31 09:31:50|2665.8|2661.8|2665.7|2661.7|2665.8|2661.8|2665.7|2661.7|1
1648719120000|2022-03-31 09:32:00|2665.3|2661.3|2663.7|2659.7|2665.3|2661.3|2663.7|2659.7|2
1648719130000|2022-03-31 09:32:10|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|3
1648719140000|2022-03-31 09:32:20|2664.2|2660.2|2663.5|2659.5|2664.2|2660.2|2663.5|2659.5|1
1648719160000|2022-03-31 09:32:40|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|0
1648719190000|2022-03-31 09:33:10|2663.7|2659.7|2664.3|2660.3|2664.3|2660.3|2663.3|2659.3|2
1648719220000|2022-03-31 09:33:40|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|0
1648719250000|2022-03-31 09:34:10|2663.8|2659.8|2663.7|2659.7|2663.8|2659.8|2663.7|2659.7|1
1648719270000|2022-03-31 09:34:30|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|4
1648719280000|2022-03-31 09:34:40|2665.2|2661.2|2664.7|2660.7|2665.2|2661.2|2664.7|2660.7|1
1648719300000|2022-03-31 09:35:00|2663.6|2659.6|2662.7|2658.7|2663.6|2659.6|2662.7|2658.7|4
1648719310000|2022-03-31 09:35:10|2662.2|2658.2|2662.3|2658.3|2662.3|2658.3|2662.2|2658.2|3
1648719340000|2022-03-31 09:35:40|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|0
1648719360000|2022-03-31 09:36:00|2662.6|2658.6|2662.2|2658.2|2662.6|2658.6|2662.2|2658.2|1
1648719370000|2022-03-31 09:36:10|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|1
1648719380000|2022-03-31 09:36:20|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|0
1648719420000|2022-03-31 09:37:00|2661.8|2657.8|2661.7|2657.7|2661.8|2657.8|2661.7|2657.7|1
1648719430000|2022-03-31 09:37:10|||||||||1
1648719470000|2022-03-31 09:37:50|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|0
1648719480000|2022-03-31 09:38:00|||||||||2
1648719490000|2022-03-31 09:38:10|2662.3|2658.3|2663.1|2659.1|2663.1|2659.1|2662.3|2658.3|3
1648719520000|2022-03-31 09:38:40|2663.2|2659.2|2663.3|2659.3|2663.3|2659.3|2663.2|2659.2|1
1648719540000|2022-03-31 09:39:00|2662.2|2658.2|2662.3|2658.3|2662.3|2658.3|2662.2|2658.2|1
1648719550000|2022-03-31 09:39:10|2662.7|2658.7|2662.3|2658.3|2662.7|2658.7|2662.3|2658.3|2
1648719570000|2022-03-31 09:39:30|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|0
1648719620000|2022-03-31 09:40:20|2663.2|2659.2|2663.3|2659.3|2663.3|2659.3|2663.2|2659.2|2
1648719630000|2022-03-31 09:40:30|2663.1|2659.1|2662.3|2658.3|2663.1|2659.1|2662.3|2658.3|3
1648719660000|2022-03-31 09:41:00|2662.7|2658.7|2662.2|2658.2|2662.7|2658.7|2662.2|2658.2|0
1648719670000|2022-03-31 09:41:10|2661.5|2657.5|2660.7|2656.7|2661.5|2657.5|2660.7|2656.7|3
1648719680000|2022-03-31 09:41:20|2661.8|2657.8|2662.3|2658.3|2662.3|2658.3|2661.8|2657.8|6
1648719720000|2022-03-31 09:42:00|2662.1|2658.1|2658|2654|2662.1|2658.1|2658|2654|7
1648719730000|2022-03-31 09:42:10|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|1
1648719740000|2022-03-31 09:42:20|2657.8|2653.8|2659.3|2655.3|2659.3|2655.3|2657.8|2653.8|6
1648719750000|2022-03-31 09:42:30|2659.5|2655.5|2659.8|2655.8|2659.8|2655.8|2659.5|2655.5|0
1648719760000|2022-03-31 09:42:40|2662|2658|2664.7|2660.7|2664.7|2660.7|2662|2658|5
1648719770000|2022-03-31 09:42:50|2665|2661|2665.7|2661.7|2665.7|2661.7|2665|2661|1
1648719780000|2022-03-31 09:43:00|2664.5|2660.5|2664.5|2660.5|2664.6|2660.6|2664.5|2660.5|0
1648719790000|2022-03-31 09:43:10|2664.1|2660.1|2664|2660|2664.1|2660.1|2664|2660|6
1648719830000|2022-03-31 09:43:50|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|2664.5|2660.5|0
1648719850000|2022-03-31 09:44:10|2664.8|2660.8|2662.8|2658.8|2664.8|2660.8|2662.8|2658.8|1
1648719860000|2022-03-31 09:44:20|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|0
1648719870000|2022-03-31 09:44:30|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|0
1648719900000|2022-03-31 09:45:00|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.3|2657.3|0
1648719910000|2022-03-31 09:45:10|2661.3|2657.3|2661.2|2657.2|2661.3|2657.3|2661.2|2657.2|2
1648719930000|2022-03-31 09:45:30|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|0
1648719960000|2022-03-31 09:46:00|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1648719990000|2022-03-31 09:46:30|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|0
1648720000000|2022-03-31 09:46:40|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|0
1648720040000|2022-03-31 09:47:20|2660.8|2656.8|2662.3|2658.3|2662.3|2658.3|2660.8|2656.8|2
1648720050000|2022-03-31 09:47:30|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|0
1648720060000|2022-03-31 09:47:40|2662.3|2658.3|2661.8|2657.8|2662.3|2658.3|2661.8|2657.8|1
1648720080000|2022-03-31 09:48:00|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|0
1648720110000|2022-03-31 09:48:30|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|0
1648720120000|2022-03-31 09:48:40|2660.8|2656.8|2659.5|2655.5|2660.8|2656.8|2658.8|2654.8|10
1648720150000|2022-03-31 09:49:10|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|0
1648720170000|2022-03-31 09:49:30|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|0
1648720210000|2022-03-31 09:50:10|2659.1|2655.1|2658.3|2654.3|2659.2|2655.2|2658.3|2654.3|2
1648720260000|2022-03-31 09:51:00|2658.5|2654.5|2660.2|2656.2|2660.2|2656.2|2658.5|2654.5|1
1648720270000|2022-03-31 09:51:10|2660.7|2656.7|2660.3|2656.3|2660.7|2656.7|2660.3|2656.3|1
1648720280000|2022-03-31 09:51:20|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2
1648720290000|2022-03-31 09:51:30|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|0
1648720300000|2022-03-31 09:51:40|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|0
1648720310000|2022-03-31 09:51:50|2662.3|2658.3|2661.8|2657.8|2662.3|2658.3|2661.8|2657.8|1
1648720330000|2022-03-31 09:52:10|2661.5|2657.5|2659.3|2655.3|2661.5|2657.5|2659.3|2655.3|4
1648720340000|2022-03-31 09:52:20|2660.4|2656.4|2660.8|2656.8|2660.8|2656.8|2660.4|2656.4|4
1648720350000|2022-03-31 09:52:30|2661|2657|2661|2657|2661|2657|2661|2657|0
1648720360000|2022-03-31 09:52:40|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|0
1648720370000|2022-03-31 09:52:50|||||||||1
1648720380000|2022-03-31 09:53:00|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1648720400000|2022-03-31 09:53:20|2660.8|2656.8|2661.3|2657.3|2661.3|2657.3|2660.8|2656.8|6
1648720420000|2022-03-31 09:53:40|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|5
1648720440000|2022-03-31 09:54:00|2662.8|2658.8|2662.3|2658.3|2662.8|2658.8|2662.3|2658.3|4
1648720450000|2022-03-31 09:54:10|2661.8|2657.8|2661.3|2657.3|2661.8|2657.8|2661.3|2657.3|1
1648720460000|2022-03-31 09:54:20|2661|2657|2661|2657|2661|2657|2661|2657|1
1648720480000|2022-03-31 09:54:40|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|0
1648720490000|2022-03-31 09:54:50|2661.5|2657.5|2661.3|2657.3|2661.8|2657.8|2661.3|2657.3|0
1648720510000|2022-03-31 09:55:10|2661|2657|2660.3|2656.3|2661|2657|2660.3|2656.3|1
1648720520000|2022-03-31 09:55:20|2660.2|2656.2|2659.3|2655.3|2660.2|2656.2|2659.3|2655.3|1
1648720530000|2022-03-31 09:55:30|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|0
1648720540000|2022-03-31 09:55:40|2659.8|2655.8|2660.8|2656.8|2660.8|2656.8|2659.8|2655.8|1
1648720560000|2022-03-31 09:56:00|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|0
1648720570000|2022-03-31 09:56:10|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|1
1648720600000|2022-03-31 09:56:40|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|0
1648720630000|2022-03-31 09:57:10|||||||||1
1648720680000|2022-03-31 09:58:00|2660.2|2656.2|2659.5|2655.5|2660.2|2656.2|2659.5|2655.5|0
1648720690000|2022-03-31 09:58:10|2659|2655|2658.2|2654.2|2659|2655|2658.2|2654.2|2
1648720700000|2022-03-31 09:58:20|2657.9|2653.9|2657.7|2653.7|2657.9|2653.9|2657.7|2653.7|2
1648720710000|2022-03-31 09:58:30|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|0
1648720720000|2022-03-31 09:58:40|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|1
1648720760000|2022-03-31 09:59:20|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|0
1648720790000|2022-03-31 09:59:50|2658.9|2654.9|2659.9|2655.9|2659.9|2655.9|2658.9|2654.9|2
1648720800000|2022-03-31 10:00:00|2658.5|2654.5|2656.9|2652.9|2658.5|2654.5|2656.9|2652.9|3
1648720810000|2022-03-31 10:00:10|2656.5|2652.5|2656.9|2652.9|2656.9|2652.9|2656.5|2652.5|1
1648720830000|2022-03-31 10:00:30|2657.2|2653.2|2657.4|2653.4|2657.4|2653.4|2657.2|2653.2|1
1648720880000|2022-03-31 10:01:20|2656.6|2652.6|2656.5|2652.5|2656.6|2652.6|2656.5|2652.5|5
1648720890000|2022-03-31 10:01:30|2656.1|2652.1|2657.4|2653.4|2657.4|2653.4|2656|2652|1
1648720910000|2022-03-31 10:01:50|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|0
1648720920000|2022-03-31 10:02:00|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|0
1648720980000|2022-03-31 10:03:00|2658.2|2654.2|2658.4|2654.4|2658.4|2654.4|2658.2|2654.2|1
1648721000000|2022-03-31 10:03:20|2658.5|2654.5|2658.9|2654.9|2658.9|2654.9|2658.5|2654.5|0
1648721010000|2022-03-31 10:03:30|2660.7|2656.7|2662.4|2658.4|2662.4|2658.4|2660.7|2656.7|8
1648721030000|2022-03-31 10:03:50|2663|2659|2663|2659|2663|2659|2663|2659|0
1648721050000|2022-03-31 10:04:10|2663.4|2659.4|2661.9|2657.9|2663.4|2659.4|2661.9|2657.9|3
1648721080000|2022-03-31 10:04:40|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|0
1648721130000|2022-03-31 10:05:30|||||||||1
1648721170000|2022-03-31 10:06:10|2662.3|2658.3|2662|2658|2662.3|2658.3|2662|2658|3
1648721180000|2022-03-31 10:06:20|2661.5|2657.5|2661.4|2657.4|2661.5|2657.5|2661.4|2657.4|0
1648721200000|2022-03-31 10:06:40|2661|2657|2661|2657|2661|2657|2661|2657|0
1648721230000|2022-03-31 10:07:10|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|0
1648721280000|2022-03-31 10:08:00|2662.8|2658.8|2663.5|2659.5|2663.5|2659.5|2662.8|2658.8|1
1648721300000|2022-03-31 10:08:20|2664|2660|2664|2660|2664|2660|2664|2660|0
1648721310000|2022-03-31 10:08:30|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|0
1648721320000|2022-03-31 10:08:40|2664|2660|2664|2660|2664|2660|2664|2660|0
1648721330000|2022-03-31 10:08:50|||||||||1
1648721350000|2022-03-31 10:09:10|2664.3|2660.3|2665|2661|2665|2661|2664.3|2660.3|0
1648721460000|2022-03-31 10:11:00|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|0
1648721470000|2022-03-31 10:11:10|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|2665|2661|2
1648721500000|2022-03-31 10:11:40|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|1
1648721510000|2022-03-31 10:11:50|2665.1|2661.1|2665|2661|2665.1|2661.1|2665|2661|1
1648721520000|2022-03-31 10:12:00|2665.5|2661.5|2665|2661|2665.5|2661.5|2664.9|2660.9|2
1648721560000|2022-03-31 10:12:40|||||||||1
1648721630000|2022-03-31 10:13:50|2664.9|2660.9|2662.4|2658.4|2664.9|2660.9|2662.4|2658.4|5
1648721640000|2022-03-31 10:14:00|2662|2658|2662|2658|2662|2658|2662|2658|0
1648721690000|2022-03-31 10:14:50|2662.1|2658.1|2662.9|2658.9|2662.9|2658.9|2662.1|2658.1|0
1648721700000|2022-03-31 10:15:00|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|0
1648721710000|2022-03-31 10:15:10|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|2662.9|2658.9|0
1648721760000|2022-03-31 10:16:00|2662.1|2658.1|2662|2658|2662.1|2658.1|2662|2658|9
1648721800000|2022-03-31 10:16:40|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|2662.1|2658.1|0
1648721810000|2022-03-31 10:16:50|2662.9|2658.9|2663|2659|2663|2659|2662.9|2658.9|1
1648721850000|2022-03-31 10:17:30|2663.1|2659.1|2663.9|2659.9|2663.9|2659.9|2663.1|2659.1|1
1648721860000|2022-03-31 10:17:40|2664|2660|2664|2660|2664.1|2660.1|2664|2660|3
1648721900000|2022-03-31 10:18:20|2664.1|2660.1|2664.5|2660.5|2664.5|2660.5|2664.1|2660.1|1
1648721940000|2022-03-31 10:19:00|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|5
1648721950000|2022-03-31 10:19:10|2664|2660|2664|2660|2664|2660|2664|2660|0
1648721970000|2022-03-31 10:19:30|2664.5|2660.5|2664|2660|2664.5|2660.5|2664|2660|1
1648722000000|2022-03-31 10:20:00|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|1
1648722020000|2022-03-31 10:20:20|2664|2660|2664|2660|2664|2660|2664|2660|0
1648722190000|2022-03-31 10:23:10|2664.5|2660.5|2664|2660|2664.5|2660.5|2664|2660|0
1648722270000|2022-03-31 10:24:30|2660.9|2656.9|2662.4|2658.4|2662.4|2658.4|2660.2|2656.2|5
1648722280000|2022-03-31 10:24:40|2662|2658|2662|2658|2662|2658|2662|2658|0
1648722290000|2022-03-31 10:24:50|2662.1|2658.1|2662.5|2658.5|2662.5|2658.5|2662.1|2658.1|0
1648722300000|2022-03-31 10:25:00|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|4
1648722320000|2022-03-31 10:25:20|2661.5|2657.5|2661.7|2657.7|2661.7|2657.7|2661.5|2657.5|0
1648722330000|2022-03-31 10:25:30|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|0
1648722360000|2022-03-31 10:26:00|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|52
1648722490000|2022-03-31 10:28:10|2660.8|2656.8|2660.4|2656.4|2660.8|2656.8|2660.4|2656.4|1
1648722540000|2022-03-31 10:29:00|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2
1648722550000|2022-03-31 10:29:10|2658.1|2654.1|2657.9|2653.9|2658.1|2654.1|2657.4|2653.4|1
1648722560000|2022-03-31 10:29:20|2661.2|2657.2|2662.2|2658.2|2662.2|2658.2|2661.2|2657.2|12
1648722570000|2022-03-31 10:29:30|2661.4|2657.4|2660.5|2656.5|2661.4|2657.4|2660.5|2656.5|2
1648722580000|2022-03-31 10:29:40|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|0
1648722600000|2022-03-31 10:30:00|2660.5|2656.5|2660.1|2656.1|2660.5|2656.5|2660.1|2656.1|1
1648722610000|2022-03-31 10:30:10|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|0
1648722620000|2022-03-31 10:30:20|2660|2656|2661.4|2657.4|2661.4|2657.4|2660|2656|0
1648722630000|2022-03-31 10:30:30|2661.5|2657.5|2660.4|2656.4|2661.7|2657.7|2660.4|2656.4|4
1648722640000|2022-03-31 10:30:40|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|0
1648722670000|2022-03-31 10:31:10|2660.6|2656.6|2659.9|2655.9|2660.6|2656.6|2659.9|2655.9|0
1648722690000|2022-03-31 10:31:30|2660.6|2656.6|2660.7|2656.7|2660.7|2656.7|2660.6|2656.6|1
1648722810000|2022-03-31 10:33:30|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|0
1648722820000|2022-03-31 10:33:40|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1648722840000|2022-03-31 10:34:00|2660.9|2656.9|2660.7|2656.7|2660.9|2656.9|2660.7|2656.7|5
1648722900000|2022-03-31 10:35:00|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|5
1648722910000|2022-03-31 10:35:10|||||||||2
1648722920000|2022-03-31 10:35:20|2661.6|2657.6|2661.2|2657.2|2661.6|2657.6|2661.2|2657.2|0
1648722940000|2022-03-31 10:35:40|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|0
1648722960000|2022-03-31 10:36:00|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1648722980000|2022-03-31 10:36:20|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|1
1648723000000|2022-03-31 10:36:40|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|0
1648723080000|2022-03-31 10:38:00|2660.4|2656.4|2660.2|2656.2|2660.4|2656.4|2660.2|2656.2|1
1648723190000|2022-03-31 10:39:50|2661|2657|2660.4|2656.4|2661.1|2657.1|2660.4|2656.4|2
1648723200000|2022-03-31 10:40:00|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1648723210000|2022-03-31 10:40:10|||||||||1
1648723230000|2022-03-31 10:40:30|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|1
1648723240000|2022-03-31 10:40:40|2661.4|2657.4|2660.4|2656.4|2661.4|2657.4|2660.4|2656.4|1
1648723260000|2022-03-31 10:41:00|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|0
1648723360000|2022-03-31 10:42:40|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1648723380000|2022-03-31 10:43:00|2661.1|2657.1|2659.7|2655.7|2661.1|2657.1|2659.7|2655.7|5
1648723390000|2022-03-31 10:43:10|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|0
1648723450000|2022-03-31 10:44:10|2657.2|2653.2|2657.7|2653.7|2657.7|2653.7|2657.2|2653.2|1
1648723460000|2022-03-31 10:44:20|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|0
1648723470000|2022-03-31 10:44:30|2658.2|2654.2|2658.4|2654.4|2658.4|2654.4|2658.2|2654.2|0
1648723490000|2022-03-31 10:44:50|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|0
1648723500000|2022-03-31 10:45:00|2657.2|2653.2|2660.2|2656.2|2660.2|2656.2|2657.2|2653.2|51
1648723510000|2022-03-31 10:45:10|2659.5|2655.5|2659.2|2655.2|2659.5|2655.5|2659.2|2655.2|4
1648723520000|2022-03-31 10:45:20|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|1
1648723560000|2022-03-31 10:46:00|2659.9|2655.9|2660.2|2656.2|2660.2|2656.2|2659.9|2655.9|0
1648723580000|2022-03-31 10:46:20|2661|2657|2661.2|2657.2|2661.2|2657.2|2661|2657|2
1648723590000|2022-03-31 10:46:30|2661.6|2657.6|2662.2|2658.2|2662.2|2658.2|2661.6|2657.6|1
1648723620000|2022-03-31 10:47:00|2662.6|2658.6|2663.4|2659.4|2663.4|2659.4|2662.6|2658.6|1
1648723630000|2022-03-31 10:47:10|2663.7|2659.7|2663.2|2659.2|2663.7|2659.7|2663.2|2659.2|2
1648723670000|2022-03-31 10:47:50|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2
1648723680000|2022-03-31 10:48:00|2662.1|2658.1|2661|2657|2662.1|2658.1|2661|2657|120
1648723690000|2022-03-31 10:48:10|2661.1|2657.1|2661.5|2657.5|2661.5|2657.5|2661.1|2657.1|0
1648723740000|2022-03-31 10:49:00|2661.3|2657.3|2661.5|2657.5|2661.5|2657.5|2661|2657|4
1648723770000|2022-03-31 10:49:30|2661.6|2657.6|2662|2658|2662|2658|2661.6|2657.6|0
1648723800000|2022-03-31 10:50:00|2662.1|2658.1|2662.5|2658.5|2662.5|2658.5|2662.1|2658.1|0
1648723850000|2022-03-31 10:50:50|2662|2658|2662|2658|2662|2658|2662|2658|1
1648723870000|2022-03-31 10:51:10|2663.1|2659.1|2663.5|2659.5|2663.5|2659.5|2663.1|2659.1|4
1648723920000|2022-03-31 10:52:00|2663.2|2659.2|2662.5|2658.5|2663.2|2659.2|2662.3|2658.3|6
1648723930000|2022-03-31 10:52:10|2663|2659|2663.5|2659.5|2663.5|2659.5|2663|2659|0
1648724050000|2022-03-31 10:54:10|2664|2660|2664|2660|2664|2660|2664|2660|0
1648724100000|2022-03-31 10:55:00|2663.8|2659.8|2663.5|2659.5|2663.8|2659.8|2663.5|2659.5|7
1648724120000|2022-03-31 10:55:20|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|0
1648724190000|2022-03-31 10:56:30|2663|2659|2663|2659|2663|2659|2663|2659|0
1648724200000|2022-03-31 10:56:40|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|3
1648724220000|2022-03-31 10:57:00|2663.2|2659.2|2663.7|2659.7|2664|2660|2663.2|2659.2|48
1648724240000|2022-03-31 10:57:20|2663.8|2659.8|2663.7|2659.7|2663.8|2659.8|2663.7|2659.7|1
1648724250000|2022-03-31 10:57:30|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|0
1648724270000|2022-03-31 10:57:50|2663.6|2659.6|2662.2|2658.2|2663.6|2659.6|2662.2|2658.2|3
1648724280000|2022-03-31 10:58:00|2663.5|2659.5|2663.7|2659.7|2663.7|2659.7|2663.5|2659.5|8
1648724290000|2022-03-31 10:58:10|2663.8|2659.8|2663.8|2659.8|2664.3|2660.3|2663.8|2659.8|2
1648724320000|2022-03-31 10:58:40|2664|2660|2664|2660|2664|2660|2664|2660|0
1648724330000|2022-03-31 10:58:50|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2
1648724340000|2022-03-31 10:59:00|2663.1|2659.1|2664.2|2660.2|2664.2|2660.2|2662.8|2658.8|6
1648724350000|2022-03-31 10:59:10|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|0
1648724360000|2022-03-31 10:59:20|2663.7|2659.7|2663.2|2659.2|2663.7|2659.7|2663.2|2659.2|1
1648724370000|2022-03-31 10:59:30|2662.8|2658.8|2661.8|2657.8|2662.8|2658.8|2661.8|2657.8|0
1648724390000|2022-03-31 10:59:50|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|0
1648724400000|2022-03-31 11:00:00|2661.2|2657.2|2659.8|2655.8|2661.2|2657.2|2659.8|2655.8|5
1648724410000|2022-03-31 11:00:10|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|0
1648724510000|2022-03-31 11:01:50|2660.3|2656.3|2660.6|2656.6|2660.6|2656.6|2660.3|2656.3|1
1648724520000|2022-03-31 11:02:00|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|0
1648724530000|2022-03-31 11:02:10|2659.7|2655.7|2660.2|2656.2|2660.2|2656.2|2659.7|2655.7|1
1648724610000|2022-03-31 11:03:30|2660.7|2656.7|2660.6|2656.6|2660.7|2656.7|2660.6|2656.6|2
1648724620000|2022-03-31 11:03:40|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|1
1648724630000|2022-03-31 11:03:50|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|1
1648724700000|2022-03-31 11:05:00|2660.3|2656.3|2659.7|2655.7|2660.3|2656.3|2659.7|2655.7|7
1648724750000|2022-03-31 11:05:50|||||||||1
1648724760000|2022-03-31 11:06:00|||||||||1
1648724820000|2022-03-31 11:07:00|||||||||2
1648724880000|2022-03-31 11:08:00|2659.1|2655.1|2658.7|2654.7|2659.1|2655.1|2658.7|2654.7|6
1648724890000|2022-03-31 11:08:10|2658.3|2654.3|2658.7|2654.7|2658.7|2654.7|2658.3|2654.3|6
1648724950000|2022-03-31 11:09:10|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|1
1648724960000|2022-03-31 11:09:20|||||||||1
1648724990000|2022-03-31 11:09:50|||||||||4
1648725000000|2022-03-31 11:10:00|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|1
1648725030000|2022-03-31 11:10:30|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|1
1648725060000|2022-03-31 11:11:00|2658.8|2654.8|2658.7|2654.7|2658.8|2654.8|2658.7|2654.7|6
1648725070000|2022-03-31 11:11:10|||||||||1
1648725160000|2022-03-31 11:12:40|2658.8|2654.8|2659.7|2655.7|2659.7|2655.7|2658.8|2654.8|5
1648725170000|2022-03-31 11:12:50|||||||||1
1648725180000|2022-03-31 11:13:00|2660.7|2656.7|2659.7|2655.7|2660.7|2656.7|2658.7|2654.7|10
1648725230000|2022-03-31 11:13:50|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|0
1648725240000|2022-03-31 11:14:00|2659.9|2655.9|2659.8|2655.8|2659.9|2655.9|2659.8|2655.8|1
1648725250000|2022-03-31 11:14:10|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|1
1648725360000|2022-03-31 11:16:00|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|0
1648725390000|2022-03-31 11:16:30|2659.9|2655.9|2660.2|2656.2|2660.2|2656.2|2659.9|2655.9|2
1648725430000|2022-03-31 11:17:10|2659.1|2655.1|2659.2|2655.2|2659.2|2655.2|2658.7|2654.7|7
1648725440000|2022-03-31 11:17:20|||||||||2
1648725490000|2022-03-31 11:18:10|2659.1|2655.1|2659.2|2655.2|2659.2|2655.2|2658.7|2654.7|2
1648725500000|2022-03-31 11:18:20|||||||||1
1648725600000|2022-03-31 11:20:00|2659.6|2655.6|2659.9|2655.9|2659.9|2655.9|2659.6|2655.6|1
1648725610000|2022-03-31 11:20:10|2660.4|2656.4|2660.7|2656.7|2660.7|2656.7|2660.4|2656.4|0
1648725620000|2022-03-31 11:20:20|2660.4|2656.4|2660.2|2656.2|2660.4|2656.4|2660.2|2656.2|1
1648725660000|2022-03-31 11:21:00|||||||||1
1648725670000|2022-03-31 11:21:10|||||||||1
1648725710000|2022-03-31 11:21:50|2660.9|2656.9|2662|2658|2662|2658|2660.9|2656.9|89
1648725720000|2022-03-31 11:22:00|2661.5|2657.5|2659.9|2655.9|2661.5|2657.5|2659.9|2655.9|7
1648725740000|2022-03-31 11:22:20|2660.5|2656.5|2661|2657|2661|2657|2660.5|2656.5|2
1648725750000|2022-03-31 11:22:30|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|0
1648725780000|2022-03-31 11:23:00|2661.4|2657.4|2661.5|2657.5|2661.5|2657.5|2661|2657|2
1648725820000|2022-03-31 11:23:40|2661.4|2657.4|2660.5|2656.5|2661.4|2657.4|2660.5|2656.5|0
1648725990000|2022-03-31 11:26:30|2660|2656|2660|2656|2660.5|2656.5|2660|2656|0
1648726020000|2022-03-31 11:27:00|2661|2657|2661|2657|2661|2657|2661|2657|0
1648726080000|2022-03-31 11:28:00|2660.3|2656.3|2659.5|2655.5|2660.5|2656.5|2659|2655|9
1648726220000|2022-03-31 11:30:20|2659.2|2655.2|2658|2654|2659.2|2655.2|2658|2654|2
1648726320000|2022-03-31 11:32:00|2657.9|2653.9|2656|2652|2657.9|2653.9|2656|2652|5
1648726330000|2022-03-31 11:32:10|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|0
1648726340000|2022-03-31 11:32:20|2656|2652|2656|2652|2656|2652|2656|2652|0
1648726370000|2022-03-31 11:32:50|2656.5|2652.5|2656|2652|2656.5|2652.5|2656|2652|2
1648726380000|2022-03-31 11:33:00|2656.1|2652.1|2656.5|2652.5|2656.5|2652.5|2656.1|2652.1|0
1648726390000|2022-03-31 11:33:10|2656|2652|2656|2652|2656|2652|2656|2652|0
1648726440000|2022-03-31 11:34:00|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|0
1648726450000|2022-03-31 11:34:10|||||||||1
1648726460000|2022-03-31 11:34:20|||||||||2
1648726570000|2022-03-31 11:36:10|2656.6|2652.6|2658|2654|2658|2654|2656.6|2652.6|8
1648726580000|2022-03-31 11:36:20|2657.9|2653.9|2658.9|2654.9|2658.9|2654.9|2657.9|2653.9|1
1648726590000|2022-03-31 11:36:30|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|0
1648726620000|2022-03-31 11:37:00|2658.8|2654.8|2659.5|2655.5|2659.5|2655.5|2658.8|2654.8|0
1648726660000|2022-03-31 11:37:40|2660|2656|2660.5|2656.5|2660.9|2656.9|2660|2656|1
1648726670000|2022-03-31 11:37:50|2660.6|2656.6|2660.1|2656.1|2661|2657|2660.1|2656.1|1
1648726680000|2022-03-31 11:38:00|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|0
1648726750000|2022-03-31 11:39:10|2660.4|2656.4|2660|2656|2660.4|2656.4|2660|2656|0
1648726760000|2022-03-31 11:39:20|2660.1|2656.1|2659.5|2655.5|2660.1|2656.1|2659.5|2655.5|1
1648726770000|2022-03-31 11:39:30|2660|2656|2660|2656|2660|2656|2660|2656|1
1648726800000|2022-03-31 11:40:00|2660.1|2656.1|2659.9|2655.9|2660.5|2656.5|2659.5|2655.5|8
1648726840000|2022-03-31 11:40:40|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|0
1648726860000|2022-03-31 11:41:00|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|1
1648726890000|2022-03-31 11:41:30|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|0
1648726920000|2022-03-31 11:42:00|2660|2656|2660|2656|2660|2656|2660|2656|1
1648726940000|2022-03-31 11:42:20|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|0
1648726960000|2022-03-31 11:42:40|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|0
1648726980000|2022-03-31 11:43:00|2659.5|2655.5|2660.1|2656.1|2660.1|2656.1|2659.4|2655.4|1
1648726990000|2022-03-31 11:43:10|2660.5|2656.5|2662.1|2658.1|2662.1|2658.1|2660.5|2656.5|7
1648727000000|2022-03-31 11:43:20|2662.6|2658.6|2663|2659|2663|2659|2662.6|2658.6|0
1648727110000|2022-03-31 11:45:10|2663.7|2659.7|2664|2660|2664|2660|2663.7|2659.7|1
1648727160000|2022-03-31 11:46:00|2663.6|2659.6|2664|2660|2664|2660|2663.5|2659.5|3
1648727250000|2022-03-31 11:47:30|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|1
1648727260000|2022-03-31 11:47:40|2664|2660|2664.1|2660.1|2664.1|2660.1|2664|2660|0
1648727270000|2022-03-31 11:47:50|2664.3|2660.3|2664.1|2660.1|2664.3|2660.3|2664.1|2660.1|1
1648727340000|2022-03-31 11:49:00|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|0
1648727350000|2022-03-31 11:49:10|2665|2661|2665|2661|2665|2661|2665|2661|0
1648727370000|2022-03-31 11:49:30|2666|2662|2666|2662|2666|2662|2666|2662|1
1648727400000|2022-03-31 11:50:00|||||||||2
1648727440000|2022-03-31 11:50:40|||||||||1
1648727460000|2022-03-31 11:51:00|||||||||1
1648727470000|2022-03-31 11:51:10|2666.9|2662.9|2667.1|2663.1|2667.1|2663.1|2666.6|2662.6|4
1648727480000|2022-03-31 11:51:20|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|0
1648727520000|2022-03-31 11:52:00|2667|2663|2667.5|2663.5|2667.5|2663.5|2667|2663|5
1648727560000|2022-03-31 11:52:40|2668|2664|2667.9|2663.9|2668|2664|2667.9|2663.9|0
1648727580000|2022-03-31 11:53:00|2668|2664|2668|2664|2668|2664|2668|2664|2
1648727590000|2022-03-31 11:53:10|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|0
1648727600000|2022-03-31 11:53:20|2669|2665|2669|2665|2669|2665|2669|2665|0
1648727620000|2022-03-31 11:53:40|2668.1|2664.1|2668|2664|2668.1|2664.1|2668|2664|1
1648727630000|2022-03-31 11:53:50|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|0
1648727640000|2022-03-31 11:54:00|2668|2664|2667.9|2663.9|2668|2664|2667.9|2663.9|0
1648727660000|2022-03-31 11:54:20|2668|2664|2669|2665|2669|2665|2668|2664|0
1648727670000|2022-03-31 11:54:30|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|0
1648727680000|2022-03-31 11:54:40|2669|2665|2670.5|2666.5|2670.5|2666.5|2669|2665|25
1648727690000|2022-03-31 11:54:50|2670.4|2666.4|2670.5|2666.5|2670.5|2666.5|2670.4|2666.4|3
1648727700000|2022-03-31 11:55:00|2671|2667|2672.4|2668.4|2675.1|2671.1|2671|2667|8
1648727710000|2022-03-31 11:55:10|2673.3|2669.3|2675.3|2671.3|2675.3|2671.3|2673.3|2669.3|7
1648727720000|2022-03-31 11:55:20|2674.8|2670.8|2673.3|2669.3|2674.8|2670.8|2673.3|2669.3|8
1648727730000|2022-03-31 11:55:30|2674|2670|2674.3|2670.3|2674.3|2670.3|2674|2670|1
1648727740000|2022-03-31 11:55:40|2675.1|2671.1|2675.3|2671.3|2675.3|2671.3|2675.1|2671.1|1
1648727750000|2022-03-31 11:55:50|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|3
1648727760000|2022-03-31 11:56:00|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|0
1648727770000|2022-03-31 11:56:10|2675.3|2671.3|2675.9|2671.9|2675.9|2671.9|2675.3|2671.3|5
1648727780000|2022-03-31 11:56:20|2676.3|2672.3|2676.3|2672.3|2676.4|2672.4|2676.3|2672.3|1
1648727800000|2022-03-31 11:56:40|2675.2|2671.2|2675.3|2671.3|2675.8|2671.8|2674.8|2670.8|8
1648727810000|2022-03-31 11:56:50|2674.4|2670.4|2674.1|2670.1|2674.4|2670.4|2674.1|2670.1|1
1648727820000|2022-03-31 11:57:00|2673.8|2669.8|2673.3|2669.3|2673.8|2669.8|2672.8|2668.8|1
1648727830000|2022-03-31 11:57:10|2674|2670|2674.1|2670.1|2674.6|2670.6|2674|2670|4
1648727840000|2022-03-31 11:57:20|2673.8|2669.8|2674.3|2670.3|2675.1|2671.1|2673.1|2669.1|6
1648727850000|2022-03-31 11:57:30|2674.1|2670.1|2673.3|2669.3|2674.1|2670.1|2673.3|2669.3|1
1648727890000|2022-03-31 11:58:10|||||||||1
1648727900000|2022-03-31 11:58:20|2673.1|2669.1|2672.4|2668.4|2673.1|2669.1|2672.4|2668.4|0
1648727910000|2022-03-31 11:58:30|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|2672.8|2668.8|0
1648727920000|2022-03-31 11:58:40|2672.9|2668.9|2673.3|2669.3|2673.3|2669.3|2672.9|2668.9|1
1648727930000|2022-03-31 11:58:50|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|1
1648727940000|2022-03-31 11:59:00|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.1|2668.1|2
1648727950000|2022-03-31 11:59:10|2672.1|2668.1|2671.1|2667.1|2672.1|2668.1|2671.1|2667.1|5
1648727960000|2022-03-31 11:59:20|2671.3|2667.3|2673.1|2669.1|2673.1|2669.1|2671.3|2667.3|4
1648727970000|2022-03-31 11:59:30|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|0
1648727980000|2022-03-31 11:59:40|2672.8|2668.8|2673.3|2669.3|2673.3|2669.3|2672.8|2668.8|4
1648727990000|2022-03-31 11:59:50|2672.5|2668.5|2669.8|2665.8|2672.5|2668.5|2669.8|2665.8|6
1648728000000|2022-03-31 12:00:00|2669.4|2665.4|2680.4|2676.4|2681.8|2677.8|2669.4|2665.4|104
1648728010000|2022-03-31 12:00:10|2680.8|2676.8|2682.4|2678.4|2682.4|2678.4|2679.9|2675.9|20
1648728020000|2022-03-31 12:00:20|2682.6|2678.6|2680.9|2676.9|2682.6|2678.6|2680.3|2676.3|10
1648728030000|2022-03-31 12:00:30|2680.4|2676.4|2679.9|2675.9|2680.4|2676.4|2679.8|2675.8|16
1648728040000|2022-03-31 12:00:40|2679.5|2675.5|2678.4|2674.4|2679.5|2675.5|2678.3|2674.3|5
1648728060000|2022-03-31 12:01:00|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2676.5|2672.5|3
1648728080000|2022-03-31 12:01:20|2678.4|2674.4|2678.1|2674.1|2678.4|2674.4|2678.1|2674.1|3
1648728090000|2022-03-31 12:01:30|2677.8|2673.8|2678.4|2674.4|2678.4|2674.4|2677.8|2673.8|0
1648728100000|2022-03-31 12:01:40|2678.1|2674.1|2677.8|2673.8|2678.1|2674.1|2677.8|2673.8|0
1648728110000|2022-03-31 12:01:50|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|2678.3|2674.3|0
1648728140000|2022-03-31 12:02:20|2678.6|2674.6|2680.4|2676.4|2680.4|2676.4|2678.6|2674.6|3
1648728150000|2022-03-31 12:02:30|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|9
1648728160000|2022-03-31 12:02:40|||||||||2
1648728170000|2022-03-31 12:02:50|2680.3|2676.3|2679.9|2675.9|2680.3|2676.3|2679.9|2675.9|7
1648728180000|2022-03-31 12:03:00|2680.3|2676.3|2679.9|2675.9|2680.3|2676.3|2679.9|2675.9|6
1648728190000|2022-03-31 12:03:10|||||||||16
1648728200000|2022-03-31 12:03:20|2680.3|2676.3|2681.8|2677.8|2681.9|2677.9|2680.3|2676.3|10
1648728210000|2022-03-31 12:03:30|2681.4|2677.4|2681.9|2677.9|2681.9|2677.9|2681.3|2677.3|3
1648728220000|2022-03-31 12:03:40|2682.5|2678.5|2682.4|2678.4|2682.5|2678.5|2682.4|2678.4|6
1648728230000|2022-03-31 12:03:50|2681.7|2677.7|2682.2|2678.2|2682.2|2678.2|2680.7|2676.7|19
1648728240000|2022-03-31 12:04:00|2681.2|2677.2|2682.7|2678.7|2682.7|2678.7|2681.2|2677.2|8
1648728250000|2022-03-31 12:04:10|2682.8|2678.8|2683|2679|2683.7|2679.7|2682.8|2678.8|9
1648728260000|2022-03-31 12:04:20|2682.2|2678.2|2682.2|2678.2|2682.7|2678.7|2682.2|2678.2|8
1648728270000|2022-03-31 12:04:30|2682.5|2678.5|2683.5|2679.5|2683.5|2679.5|2682.5|2678.5|12
1648728280000|2022-03-31 12:04:40|2683.7|2679.7|2683.7|2679.7|2683.7|2679.7|2683.5|2679.5|2
1648728290000|2022-03-31 12:04:50|2683.8|2679.8|2683.5|2679.5|2684.2|2680.2|2683.5|2679.5|4
1648728300000|2022-03-31 12:05:00|2683.2|2679.2|2681.7|2677.7|2683.2|2679.2|2680.8|2676.8|24
1648728310000|2022-03-31 12:05:10|2682.2|2678.2|2683.2|2679.2|2683.2|2679.2|2682.2|2678.2|2
1648728320000|2022-03-31 12:05:20|2682.7|2678.7|2682.8|2678.8|2683.2|2679.2|2682.7|2678.7|3
1648728330000|2022-03-31 12:05:30|2683.2|2679.2|2682.7|2678.7|2683.2|2679.2|2682.2|2678.2|4
1648728360000|2022-03-31 12:06:00|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|0
1648728370000|2022-03-31 12:06:10|||||||||1
1648728390000|2022-03-31 12:06:30|||||||||3
1648728400000|2022-03-31 12:06:40|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|2683.2|2679.2|6
1648728410000|2022-03-31 12:06:50|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|3
1648728420000|2022-03-31 12:07:00|||||||||3
1648728430000|2022-03-31 12:07:10|||||||||6
1648728450000|2022-03-31 12:07:30|2683.5|2679.5|2683.7|2679.7|2683.7|2679.7|2683.5|2679.5|5
1648728460000|2022-03-31 12:07:40|2684.4|2680.4|2686.4|2682.4|2686.4|2682.4|2684.4|2680.4|18
1648728470000|2022-03-31 12:07:50|2686|2682|2684.9|2680.9|2686|2682|2684.8|2680.8|20
1648728480000|2022-03-31 12:08:00|2685.1|2681.1|2684.9|2680.9|2685.4|2681.4|2684.9|2680.9|5
1648728490000|2022-03-31 12:08:10|2685.4|2681.4|2685.4|2681.4|2685.4|2681.4|2685.4|2681.4|0
1648728500000|2022-03-31 12:08:20|2685.6|2681.6|2686.4|2682.4|2686.4|2682.4|2685.6|2681.6|0
1648728510000|2022-03-31 12:08:30|2686.1|2682.1|2685.4|2681.4|2686.1|2682.1|2685.4|2681.4|1
1648728520000|2022-03-31 12:08:40|2685.9|2681.9|2686.4|2682.4|2686.4|2682.4|2685.9|2681.9|0
1648728550000|2022-03-31 12:09:10|2686.1|2682.1|2685.9|2681.9|2686.1|2682.1|2685.9|2681.9|1
1648728560000|2022-03-31 12:09:20|2685.8|2681.8|2685.9|2681.9|2685.9|2681.9|2685.4|2681.4|2
1648728570000|2022-03-31 12:09:30|2685.8|2681.8|2685.4|2681.4|2685.8|2681.8|2685.4|2681.4|1
1648728580000|2022-03-31 12:09:40|2685.8|2681.8|2685.9|2681.9|2685.9|2681.9|2685.4|2681.4|7
1648728590000|2022-03-31 12:09:50|2685.8|2681.8|2685.4|2681.4|2685.8|2681.8|2685.4|2681.4|9
1648728600000|2022-03-31 12:10:00|2685.8|2681.8|2685.4|2681.4|2685.8|2681.8|2685.4|2681.4|10
1648728610000|2022-03-31 12:10:10|2685.6|2681.6|2685.9|2681.9|2685.9|2681.9|2685.6|2681.6|4
1648728630000|2022-03-31 12:10:30|2685.8|2681.8|2685.4|2681.4|2685.9|2681.9|2685.4|2681.4|6
1648728640000|2022-03-31 12:10:40|||||||||4
1648728650000|2022-03-31 12:10:50|2685.8|2681.8|2685.3|2681.3|2685.8|2681.8|2685.3|2681.3|2
1648728660000|2022-03-31 12:11:00|2684.9|2680.9|2684.9|2680.9|2685.4|2681.4|2684.9|2680.9|5
1648728670000|2022-03-31 12:11:10|2684.8|2680.8|2684.9|2680.9|2685.8|2681.8|2684.8|2680.8|5
1648728720000|2022-03-31 12:12:00|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|3
1648728730000|2022-03-31 12:12:10|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|1
1648728740000|2022-03-31 12:12:20|||||||||1
1648728780000|2022-03-31 12:13:00|||||||||5
1648728790000|2022-03-31 12:13:10|2686.3|2682.3|2686.8|2682.8|2686.8|2682.8|2686.3|2682.3|8
1648728840000|2022-03-31 12:14:00|||||||||1
1648728880000|2022-03-31 12:14:40|2688.4|2684.4|2687.9|2683.9|2688.4|2684.4|2687.9|2683.9|4
1648728890000|2022-03-31 12:14:50|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|1
1648728900000|2022-03-31 12:15:00|||||||||3
1648728910000|2022-03-31 12:15:10|2689.4|2685.4|2686.8|2682.8|2689.8|2685.8|2686.8|2682.8|18
1648728920000|2022-03-31 12:15:20|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|19
1648728930000|2022-03-31 12:15:30|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|0
1648728950000|2022-03-31 12:15:50|2686.4|2682.4|2686.4|2682.4|2686.4|2682.4|2686.4|2682.4|7
1648728960000|2022-03-31 12:16:00|2686.8|2682.8|2687.8|2683.8|2687.8|2683.8|2686.8|2682.8|5
1648728980000|2022-03-31 12:16:20|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|1
1648728990000|2022-03-31 12:16:30|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|0
1648729000000|2022-03-31 12:16:40|||||||||1
1648729020000|2022-03-31 12:17:00|2687.9|2683.9|2687.8|2683.8|2687.9|2683.9|2687.8|2683.8|3
1648729040000|2022-03-31 12:17:20|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|6
1648729050000|2022-03-31 12:17:30|2687.5|2683.5|2688|2684|2688.7|2684.7|2687.2|2683.2|144
1648729060000|2022-03-31 12:17:40|2688.4|2684.4|2688.5|2684.5|2688.7|2684.7|2688.4|2684.4|4
1648729070000|2022-03-31 12:17:50|2687.8|2683.8|2687.7|2683.7|2687.8|2683.8|2687.7|2683.7|2
1648729080000|2022-03-31 12:18:00|2688.1|2684.1|2689.2|2685.2|2689.2|2685.2|2688.1|2684.1|10
1648729090000|2022-03-31 12:18:10|2689.5|2685.5|2690.2|2686.2|2690.2|2686.2|2689.5|2685.5|8
1648729100000|2022-03-31 12:18:20|2689.7|2685.7|2690.2|2686.2|2690.2|2686.2|2689.7|2685.7|3
1648729110000|2022-03-31 12:18:30|2691.9|2687.9|2692.4|2688.4|2692.4|2688.4|2691.9|2687.9|1
1648729120000|2022-03-31 12:18:40|2692.1|2688.1|2692.9|2688.9|2693.4|2689.4|2692.1|2688.1|20
1648729130000|2022-03-31 12:18:50|||||||||10
1648729140000|2022-03-31 12:19:00|2692.7|2688.7|2692.9|2688.9|2692.9|2688.9|2692.4|2688.4|8
1648729150000|2022-03-31 12:19:10|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|1
1648729160000|2022-03-31 12:19:20|2692.8|2688.8|2692.4|2688.4|2692.9|2688.9|2692.4|2688.4|4
1648729170000|2022-03-31 12:19:30|||||||||2
1648729190000|2022-03-31 12:19:50|2692.9|2688.9|2692.9|2688.9|2692.9|2688.9|2692.9|2688.9|9
1648729210000|2022-03-31 12:20:10|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|2692.4|2688.4|0
1648729220000|2022-03-31 12:20:20|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|2693.4|2689.4|6
1648729230000|2022-03-31 12:20:30|2693.8|2689.8|2692.9|2688.9|2694.4|2690.4|2692.4|2688.4|29
1648729240000|2022-03-31 12:20:40|2692.4|2688.4|2692.9|2688.9|2692.9|2688.9|2692.4|2688.4|16
1648729250000|2022-03-31 12:20:50|2693.1|2689.1|2693.4|2689.4|2693.9|2689.9|2693.1|2689.1|1
1648729260000|2022-03-31 12:21:00|2693.9|2689.9|2693.8|2689.8|2693.9|2689.9|2693.4|2689.4|7
1648729270000|2022-03-31 12:21:10|2692.7|2688.7|2692.6|2688.6|2693.1|2689.1|2692.4|2688.4|37
1648729280000|2022-03-31 12:21:20|2692.4|2688.4|2691.7|2687.7|2692.4|2688.4|2691.7|2687.7|1
1648729290000|2022-03-31 12:21:30|2691.8|2687.8|2693.1|2689.1|2693.1|2689.1|2691.8|2687.8|6
1648729300000|2022-03-31 12:21:40|2691.7|2687.7|2692.1|2688.1|2692.2|2688.2|2691.7|2687.7|10
1648729310000|2022-03-31 12:21:50|2691.7|2687.7|2692.2|2688.2|2692.7|2688.7|2691.7|2687.7|2
1648729320000|2022-03-31 12:22:00|2692.6|2688.6|2692.2|2688.2|2692.7|2688.7|2692.2|2688.2|7
1648729350000|2022-03-31 12:22:30|2692.1|2688.1|2692.2|2688.2|2692.2|2688.2|2692.1|2688.1|2
1648729360000|2022-03-31 12:22:40|||||||||1
1648729370000|2022-03-31 12:22:50|2692.1|2688.1|2692.2|2688.2|2692.2|2688.2|2692.1|2688.1|1
1648729380000|2022-03-31 12:23:00|2692.6|2688.6|2692.6|2688.6|2692.6|2688.6|2692.6|2688.6|5
1648729390000|2022-03-31 12:23:10|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|2692.2|2688.2|0
1648729430000|2022-03-31 12:23:50|||||||||1
1648729440000|2022-03-31 12:24:00|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|2692.7|2688.7|4
1648729470000|2022-03-31 12:24:30|2693.1|2689.1|2692.7|2688.7|2693.1|2689.1|2692.2|2688.2|2
1648729480000|2022-03-31 12:24:40|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|2693.1|2689.1|0
1648729490000|2022-03-31 12:24:50|2692.6|2688.6|2691.7|2687.7|2692.6|2688.6|2691.7|2687.7|3
1648729500000|2022-03-31 12:25:00|2689.2|2685.2|2689.2|2685.2|2689.2|2685.2|2689.1|2685.1|6
1648729510000|2022-03-31 12:25:10|2689.6|2685.6|2690.4|2686.4|2690.4|2686.4|2689.2|2685.2|7
1648729520000|2022-03-31 12:25:20|2690.6|2686.6|2690.1|2686.1|2690.7|2686.7|2690.1|2686.1|2
1648729530000|2022-03-31 12:25:30|2689.7|2685.7|2689.1|2685.1|2689.7|2685.7|2688.7|2684.7|3
1648729540000|2022-03-31 12:25:40|||||||||1
1648729550000|2022-03-31 12:25:50|||||||||1
1648729560000|2022-03-31 12:26:00|2688.7|2684.7|2689.7|2685.7|2689.7|2685.7|2687.1|2683.1|15
1648729570000|2022-03-31 12:26:10|2689.4|2685.4|2687.2|2683.2|2689.4|2685.4|2687.2|2683.2|13
1648729580000|2022-03-31 12:26:20|2686.8|2682.8|2686.9|2682.9|2686.9|2682.9|2686.8|2682.8|2
1648729610000|2022-03-31 12:26:50|2686.4|2682.4|2686.9|2682.9|2686.9|2682.9|2686.4|2682.4|2
1648729620000|2022-03-31 12:27:00|2687.3|2683.3|2687.4|2683.4|2687.4|2683.4|2686.9|2682.9|2
1648729630000|2022-03-31 12:27:10|2687.1|2683.1|2685.3|2681.3|2687.1|2683.1|2684.9|2680.9|7
1648729640000|2022-03-31 12:27:20|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|7
1648729650000|2022-03-31 12:27:30|2685.2|2681.2|2685.3|2681.3|2685.3|2681.3|2685.2|2681.2|6
1648729660000|2022-03-31 12:27:40|2685.1|2681.1|2685.8|2681.8|2685.8|2681.8|2685.1|2681.1|1
1648729670000|2022-03-31 12:27:50|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|1
1648729680000|2022-03-31 12:28:00|2685.2|2681.2|2684.4|2680.4|2685.2|2681.2|2684.4|2680.4|4
1648729690000|2022-03-31 12:28:10|2684.8|2680.8|2683.8|2679.8|2684.8|2680.8|2683.8|2679.8|8
1648729700000|2022-03-31 12:28:20|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|4
1648729730000|2022-03-31 12:28:50|2683.5|2679.5|2683.2|2679.2|2683.8|2679.8|2683.2|2679.2|90
1648729740000|2022-03-31 12:29:00|2683.5|2679.5|2683.7|2679.7|2683.8|2679.8|2683.5|2679.5|22
1648729750000|2022-03-31 12:29:10|2683.4|2679.4|2683.3|2679.3|2683.8|2679.8|2683.3|2679.3|1
1648729760000|2022-03-31 12:29:20|2683.4|2679.4|2683.3|2679.3|2684.2|2680.2|2683.3|2679.3|2
1648729770000|2022-03-31 12:29:30|||||||||1
1648729780000|2022-03-31 12:29:40|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|0
1648729790000|2022-03-31 12:29:50|2682.4|2678.4|2681.4|2677.4|2682.4|2678.4|2680.9|2676.9|2
1648729800000|2022-03-31 12:30:00|2681.8|2677.8|2682.9|2678.9|2682.9|2678.9|2681.8|2677.8|4
1648729810000|2022-03-31 12:30:10|2683.8|2679.8|2684.8|2680.8|2684.8|2680.8|2683.8|2679.8|2
1648729830000|2022-03-31 12:30:30|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|0
1648729840000|2022-03-31 12:30:40|2683.8|2679.8|2682.8|2678.8|2683.8|2679.8|2682.8|2678.8|3
1648729860000|2022-03-31 12:31:00|2682.7|2678.7|2683.9|2679.9|2684.3|2680.3|2682.2|2678.2|60
1648729870000|2022-03-31 12:31:10|2684.1|2680.1|2685.9|2681.9|2685.9|2681.9|2684.1|2680.1|0
1648729880000|2022-03-31 12:31:20|2685.8|2681.8|2685.9|2681.9|2685.9|2681.9|2685.8|2681.8|4
1648729890000|2022-03-31 12:31:30|||||||||1
1648729900000|2022-03-31 12:31:40|2685.8|2681.8|2684.9|2680.9|2685.8|2681.8|2684.9|2680.9|2
1648729910000|2022-03-31 12:31:50|2683.3|2679.3|2684.9|2680.9|2684.9|2680.9|2683.3|2679.3|6
1648729920000|2022-03-31 12:32:00|2684.8|2680.8|2685.3|2681.3|2685.3|2681.3|2684.8|2680.8|3
1648729930000|2022-03-31 12:32:10|2684.9|2680.9|2683.3|2679.3|2684.9|2680.9|2683.3|2679.3|7
1648729950000|2022-03-31 12:32:30|2683.4|2679.4|2683.2|2679.2|2683.4|2679.4|2683.2|2679.2|1
1648729960000|2022-03-31 12:32:40|2682.9|2678.9|2681.8|2677.8|2682.9|2678.9|2681.8|2677.8|1
1648729970000|2022-03-31 12:32:50|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|2
1648729980000|2022-03-31 12:33:00|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|2682.3|2678.3|3
1648729990000|2022-03-31 12:33:10|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|0
1648730010000|2022-03-31 12:33:30|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|1
1648730020000|2022-03-31 12:33:40|2682.5|2678.5|2682.3|2678.3|2682.5|2678.5|2682.3|2678.3|1
1648730030000|2022-03-31 12:33:50|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|0
1648730040000|2022-03-31 12:34:00|2684.3|2680.3|2685|2681|2685|2681|2684.3|2680.3|7
1648730050000|2022-03-31 12:34:10|2683.8|2679.8|2684|2680|2684|2680|2683.8|2679.8|4
1648730060000|2022-03-31 12:34:20|||||||||1
1648730070000|2022-03-31 12:34:30|2683.8|2679.8|2682.5|2678.5|2684|2680|2682.5|2678.5|6
1648730080000|2022-03-31 12:34:40|2682.1|2678.1|2682|2678|2682.1|2678.1|2681.8|2677.8|4
1648730090000|2022-03-31 12:34:50|2682.8|2678.8|2683.5|2679.5|2683.5|2679.5|2682.8|2678.8|1
1648730100000|2022-03-31 12:35:00|2682.8|2678.8|2683.8|2679.8|2683.8|2679.8|2682.8|2678.8|8
1648730110000|2022-03-31 12:35:10|2684.2|2680.2|2685.8|2681.8|2685.8|2681.8|2684.2|2680.2|3
1648730130000|2022-03-31 12:35:30|||||||||2
1648730150000|2022-03-31 12:35:50|2685.5|2681.5|2685.3|2681.3|2685.5|2681.5|2685.3|2681.3|1
1648730160000|2022-03-31 12:36:00|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|2685.8|2681.8|1
1648730170000|2022-03-31 12:36:10|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|5
1648730180000|2022-03-31 12:36:20|2686.3|2682.3|2686.7|2682.7|2686.8|2682.8|2686.3|2682.3|4
1648730190000|2022-03-31 12:36:30|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|1
1648730220000|2022-03-31 12:37:00|2686.5|2682.5|2686.2|2682.2|2686.5|2682.5|2686.2|2682.2|2
1648730250000|2022-03-31 12:37:30|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|1
1648730260000|2022-03-31 12:37:40|2686.8|2682.8|2686.7|2682.7|2686.8|2682.8|2686.7|2682.7|5
1648730270000|2022-03-31 12:37:50|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|0
1648730280000|2022-03-31 12:38:00|2686.5|2682.5|2686.8|2682.8|2686.8|2682.8|2686.5|2682.5|2
1648730300000|2022-03-31 12:38:20|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|2686.3|2682.3|1
1648730310000|2022-03-31 12:38:30|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|2686.7|2682.7|0
1648730320000|2022-03-31 12:38:40|2684.6|2680.6|2685.3|2681.3|2685.3|2681.3|2683.8|2679.8|40
1648730330000|2022-03-31 12:38:50|2685.7|2681.7|2684.7|2680.7|2685.8|2681.8|2684.7|2680.7|2
1648730340000|2022-03-31 12:39:00|2684.3|2680.3|2684.8|2680.8|2684.8|2680.8|2684.3|2680.3|1
1648730350000|2022-03-31 12:39:10|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|2685.2|2681.2|0
1648730360000|2022-03-31 12:39:20|2684.2|2680.2|2684.7|2680.7|2684.7|2680.7|2684.2|2680.2|3
1648730370000|2022-03-31 12:39:30|2684.6|2680.6|2684.2|2680.2|2684.6|2680.6|2684.2|2680.2|0
1648730380000|2022-03-31 12:39:40|||||||||4
1648730390000|2022-03-31 12:39:50|2684.7|2680.7|2684.8|2680.8|2684.8|2680.8|2684.7|2680.7|6
1648730460000|2022-03-31 12:41:00|2684.5|2680.5|2687|2683|2687.8|2683.8|2684.3|2680.3|43
1648730470000|2022-03-31 12:41:10|2686.5|2682.5|2686.5|2682.5|2686.5|2682.5|2686.5|2682.5|1
1648730480000|2022-03-31 12:41:20|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|2686.8|2682.8|1
1648730500000|2022-03-31 12:41:40|2686.5|2682.5|2686.5|2682.5|2686.8|2682.8|2686.5|2682.5|5
1648730510000|2022-03-31 12:41:50|2687.8|2683.8|2687.5|2683.5|2687.8|2683.8|2687.3|2683.3|24
1648730520000|2022-03-31 12:42:00|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|7
1648730540000|2022-03-31 12:42:20|2689.3|2685.3|2690.3|2686.3|2690.3|2686.3|2689.1|2685.1|18
1648730550000|2022-03-31 12:42:30|2690|2686|2690.5|2686.5|2690.5|2686.5|2689.8|2685.8|2
1648730560000|2022-03-31 12:42:40|2690.3|2686.3|2690.8|2686.8|2690.8|2686.8|2690.3|2686.3|3
1648730580000|2022-03-31 12:43:00|2690.5|2686.5|2691.5|2687.5|2691.5|2687.5|2690.5|2686.5|4
1648730590000|2022-03-31 12:43:10|2691.8|2687.8|2692|2688|2692|2688|2691.5|2687.5|6
1648730610000|2022-03-31 12:43:30|2692.3|2688.3|2692.5|2688.5|2692.5|2688.5|2692.3|2688.3|3
1648730620000|2022-03-31 12:43:40|2692|2688|2692|2688|2692|2688|2692|2688|10
1648730630000|2022-03-31 12:43:50|2691.8|2687.8|2691.5|2687.5|2691.8|2687.8|2691.5|2687.5|1
1648730640000|2022-03-31 12:44:00|||||||||1
1648730670000|2022-03-31 12:44:30|||||||||3
1648730700000|2022-03-31 12:45:00|||||||||8
1648730710000|2022-03-31 12:45:10|||||||||4
1648730730000|2022-03-31 12:45:30|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|4
1648730750000|2022-03-31 12:45:50|||||||||1
1648730760000|2022-03-31 12:46:00|2690.5|2686.5|2689.8|2685.8|2690.5|2686.5|2689.8|2685.8|15
1648730800000|2022-03-31 12:46:40|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|10
1648730810000|2022-03-31 12:46:50|||||||||1
1648730830000|2022-03-31 12:47:10|2689.8|2685.8|2690|2686|2690|2686|2689.8|2685.8|7
1648730860000|2022-03-31 12:47:40|||||||||3
1648730870000|2022-03-31 12:47:50|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|0
1648730880000|2022-03-31 12:48:00|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|0
1648730910000|2022-03-31 12:48:30|2692.5|2688.5|2692.5|2688.5|2692.5|2688.5|2692.5|2688.5|1
1648730920000|2022-03-31 12:48:40|2694.2|2690.2|2694.6|2690.6|2694.6|2690.6|2694.2|2690.2|17
1648730940000|2022-03-31 12:49:00|2694.2|2690.2|2695.2|2691.2|2695.2|2691.2|2694.2|2690.2|5
1648730950000|2022-03-31 12:49:10|2694.7|2690.7|2694.7|2690.7|2695.2|2691.2|2694.7|2690.7|7
1648730960000|2022-03-31 12:49:20|2695.2|2691.2|2695.4|2691.4|2695.7|2691.7|2695.1|2691.1|16
1648730970000|2022-03-31 12:49:30|2695.7|2691.7|2694.7|2690.7|2695.7|2691.7|2694.1|2690.1|4
1648730980000|2022-03-31 12:49:40|||||||||3
1648730990000|2022-03-31 12:49:50|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|2694.9|2690.9|8
1648731000000|2022-03-31 12:50:00|2695.2|2691.2|2695.7|2691.7|2695.7|2691.7|2694.2|2690.2|14
1648731040000|2022-03-31 12:50:40|||||||||1
1648731050000|2022-03-31 12:50:50|2695.4|2691.4|2694.7|2690.7|2695.4|2691.4|2694.7|2690.7|2
1648731060000|2022-03-31 12:51:00|||||||||1
1648731080000|2022-03-31 12:51:20|||||||||3
1648731120000|2022-03-31 12:52:00|2695.1|2691.1|2695.2|2691.2|2695.2|2691.2|2695.1|2691.1|7
1648731130000|2022-03-31 12:52:10|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|2695.7|2691.7|1
1648731140000|2022-03-31 12:52:20|2695.1|2691.1|2694.1|2690.1|2695.1|2691.1|2693.6|2689.6|19
1648731150000|2022-03-31 12:52:30|2694.2|2690.2|2694.1|2690.1|2695.1|2691.1|2694.1|2690.1|8
1648731160000|2022-03-31 12:52:40|2694.2|2690.2|2694.7|2690.7|2694.7|2690.7|2694.1|2690.1|9
1648731170000|2022-03-31 12:52:50|||||||||1
1648731180000|2022-03-31 12:53:00|2695|2691|2696.2|2692.2|2696.4|2692.4|2695|2691|11
1648731190000|2022-03-31 12:53:10|2696.4|2692.4|2697.1|2693.1|2697.1|2693.1|2696.2|2692.2|2
1648731200000|2022-03-31 12:53:20|2697.5|2693.5|2697.2|2693.2|2697.7|2693.7|2697.2|2693.2|4
1648731210000|2022-03-31 12:53:30|2697.4|2693.4|2697.1|2693.1|2698.7|2694.7|2697.1|2693.1|14
1648731220000|2022-03-31 12:53:40|2697.2|2693.2|2697.7|2693.7|2697.7|2693.7|2696.7|2692.7|10
1648731230000|2022-03-31 12:53:50|2698.2|2694.2|2698.2|2694.2|2698.7|2694.7|2698.1|2694.1|6
1648731240000|2022-03-31 12:54:00|2698.4|2694.4|2702.4|2698.4|2703.2|2699.2|2698.4|2694.4|72
1648731250000|2022-03-31 12:54:10|2701.9|2697.9|2701.9|2697.9|2702.4|2698.4|2701.5|2697.5|24
1648731260000|2022-03-31 12:54:20|2702|2698|2703|2699|2703|2699|2702|2698|29
1648731270000|2022-03-31 12:54:30|2702.6|2698.6|2700.7|2696.7|2702.7|2698.7|2699.7|2695.7|33
1648731280000|2022-03-31 12:54:40|2701.2|2697.2|2701.1|2697.1|2701.7|2697.7|2700.9|2696.9|9
1648731300000|2022-03-31 12:55:00|2699.6|2695.6|2700.7|2696.7|2700.7|2696.7|2698.6|2694.6|18
1648731310000|2022-03-31 12:55:10|2701.1|2697.1|2701.7|2697.7|2701.7|2697.7|2701.1|2697.1|15
1648731320000|2022-03-31 12:55:20|2701|2697|2700.7|2696.7|2701|2697|2700.7|2696.7|8
1648731330000|2022-03-31 12:55:30|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|2701.2|2697.2|3
1648731340000|2022-03-31 12:55:40|2700.6|2696.6|2700.7|2696.7|2700.7|2696.7|2700.6|2696.6|2
1648731350000|2022-03-31 12:55:50|||||||||2
1648731360000|2022-03-31 12:56:00|2701.2|2697.2|2701.7|2697.7|2701.7|2697.7|2700.9|2696.9|9
1648731370000|2022-03-31 12:56:10|2702.1|2698.1|2702.7|2698.7|2702.7|2698.7|2702.1|2698.1|9
1648731380000|2022-03-31 12:56:20|||||||||2
1648731390000|2022-03-31 12:56:30|2702.5|2698.5|2700.7|2696.7|2702.5|2698.5|2700.7|2696.7|13
1648731400000|2022-03-31 12:56:40|2701.2|2697.2|2700.7|2696.7|2701.2|2697.2|2700.2|2696.2|3
1648731410000|2022-03-31 12:56:50|2700.2|2696.2|2700.1|2696.1|2700.2|2696.2|2700.1|2696.1|3
1648731420000|2022-03-31 12:57:00|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|2700.2|2696.2|1
1648731430000|2022-03-31 12:57:10|2700.4|2696.4|2699.7|2695.7|2700.7|2696.7|2699.7|2695.7|1
1648731440000|2022-03-31 12:57:20|2700.2|2696.2|2701.1|2697.1|2701.1|2697.1|2700.2|2696.2|5
1648731450000|2022-03-31 12:57:30|2701.2|2697.2|2699.7|2695.7|2701.2|2697.2|2699.7|2695.7|6
1648731460000|2022-03-31 12:57:40|2699.1|2695.1|2698.2|2694.2|2699.2|2695.2|2698.2|2694.2|3
1648731470000|2022-03-31 12:57:50|2698.1|2694.1|2697.6|2693.6|2698.1|2694.1|2697.6|2693.6|0
1648731480000|2022-03-31 12:58:00|2696.7|2692.7|2698.1|2694.1|2698.1|2694.1|2696.7|2692.7|12
1648731490000|2022-03-31 12:58:10|2697.7|2693.7|2698.1|2694.1|2698.1|2694.1|2697.7|2693.7|3
1648731500000|2022-03-31 12:58:20|2699.4|2695.4|2699.9|2695.9|2700.4|2696.4|2699.4|2695.4|133
1648731510000|2022-03-31 12:58:30|2699.7|2695.7|2700.4|2696.4|2700.4|2696.4|2699.4|2695.4|77
1648731520000|2022-03-31 12:58:40|2700.5|2696.5|2700.4|2696.4|2700.5|2696.5|2700.4|2696.4|74
1648731530000|2022-03-31 12:58:50|2700.5|2696.5|2700.2|2696.2|2700.5|2696.5|2700.2|2696.2|50
1648731540000|2022-03-31 12:59:00|2699.5|2695.5|2699.5|2695.5|2700.5|2696.5|2699.5|2695.5|64
1648731550000|2022-03-31 12:59:10|2700.1|2696.1|2699.4|2695.4|2700.1|2696.1|2699.4|2695.4|53
1648731560000|2022-03-31 12:59:20|2699.7|2695.7|2700.1|2696.1|2700.1|2696.1|2699.7|2695.7|34
1648731570000|2022-03-31 12:59:30|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|2699.2|2695.2|3
1648731580000|2022-03-31 12:59:40|2699.5|2695.5|2699.6|2695.6|2699.6|2695.6|2699.5|2695.5|0
1648731590000|2022-03-31 12:59:50|2699.2|2695.2|2698.6|2694.6|2699.2|2695.2|2698.5|2694.5|3
1648731600000|2022-03-31 13:00:00|2698.2|2694.2|2701.1|2697.1|2701.1|2697.1|2698.1|2694.1|4
1648731610000|2022-03-31 13:00:10|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|2
1648731620000|2022-03-31 13:00:20|||||||||4
1648731630000|2022-03-31 13:00:30|2701.1|2697.1|2701|2697|2701.1|2697.1|2701|2697|6
1648731650000|2022-03-31 13:00:50|2701.1|2697.1|2700.6|2696.6|2701.1|2697.1|2700.5|2696.5|3
1648731660000|2022-03-31 13:01:00|2700.2|2696.2|2699.7|2695.7|2700.2|2696.2|2699.1|2695.1|10
1648731670000|2022-03-31 13:01:10|2699.6|2695.6|2699.7|2695.7|2699.7|2695.7|2699.4|2695.4|2
1648731720000|2022-03-31 13:02:00|||||||||3
1648731730000|2022-03-31 13:02:10|2699.4|2695.4|2699.7|2695.7|2699.7|2695.7|2699.2|2695.2|2
1648731740000|2022-03-31 13:02:20|2699.2|2695.2|2699.1|2695.1|2699.2|2695.2|2699.1|2695.1|5
1648731750000|2022-03-31 13:02:30|2699.2|2695.2|2700.1|2696.1|2700.1|2696.1|2699.2|2695.2|5
1648731760000|2022-03-31 13:02:40|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|2701.1|2697.1|4
1648731780000|2022-03-31 13:03:00|||||||||17
1648731820000|2022-03-31 13:03:40|||||||||10
1648731830000|2022-03-31 13:03:50|2701.5|2697.5|2701.5|2697.5|2701.5|2697.5|2701.5|2697.5|8
1648731840000|2022-03-31 13:04:00|2703.1|2699.1|2702.1|2698.1|2703.1|2699.1|2702.1|2698.1|21
1648731850000|2022-03-31 13:04:10|||||||||11
1648731870000|2022-03-31 13:04:30|2703|2699|2703.1|2699.1|2703.1|2699.1|2703|2699|28
1648731890000|2022-03-31 13:04:50|||||||||9
1648731900000|2022-03-31 13:05:00|2702.7|2698.7|2702.2|2698.2|2704.7|2700.7|2701.7|2697.7|52
1648731920000|2022-03-31 13:05:20|2702.4|2698.4|2703.2|2699.2|2703.2|2699.2|2702.4|2698.4|0
1648731930000|2022-03-31 13:05:30|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|2703.1|2699.1|3
1648731940000|2022-03-31 13:05:40|2702.4|2698.4|2702.1|2698.1|2702.4|2698.4|2702.1|2698.1|1
1648731980000|2022-03-31 13:06:20|2701.7|2697.7|2700.1|2696.1|2701.7|2697.7|2700.1|2696.1|2
1648732010000|2022-03-31 13:06:50|2700.6|2696.6|2700.5|2696.5|2701.1|2697.1|2700.5|2696.5|7
1648732020000|2022-03-31 13:07:00|2699.7|2695.7|2700.2|2696.2|2700.2|2696.2|2699.7|2695.7|1
1648732030000|2022-03-31 13:07:10|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|2700.1|2696.1|5
1648732050000|2022-03-31 13:07:30|2699.8|2695.8|2698.6|2694.6|2699.8|2695.8|2698.6|2694.6|11
1648732060000|2022-03-31 13:07:40|2698.1|2694.1|2698.7|2694.7|2698.7|2694.7|2698.1|2694.1|6
1648732070000|2022-03-31 13:07:50|2698.2|2694.2|2698.8|2694.8|2698.8|2694.8|2698.2|2694.2|3
1648732080000|2022-03-31 13:08:00|2698.1|2694.1|2698.1|2694.1|2698.1|2694.1|2698.1|2694.1|0
1648732090000|2022-03-31 13:08:10|||||||||4
1648732110000|2022-03-31 13:08:30|2697.4|2693.4|2697.1|2693.1|2697.4|2693.4|2697.1|2693.1|2
1648732130000|2022-03-31 13:08:50|2699.1|2695.1|2698.7|2694.7|2699.1|2695.1|2698.7|2694.7|21
1648732140000|2022-03-31 13:09:00|2699.1|2695.1|2699.1|2695.1|2699.1|2695.1|2699.1|2695.1|51
1648732150000|2022-03-31 13:09:10|2698.6|2694.6|2697.5|2693.5|2698.6|2694.6|2697.5|2693.5|172
1648732160000|2022-03-31 13:09:20|2696.7|2692.7|2695.8|2691.8|2696.7|2692.7|2695.8|2691.8|9
1648732170000|2022-03-31 13:09:30|2695.5|2691.5|2695.5|2691.5|2695.8|2691.8|2695.5|2691.5|3
1648732180000|2022-03-31 13:09:40|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|2695.8|2691.8|0
1648732190000|2022-03-31 13:09:50|2695|2691|2695|2691|2695|2691|2695|2691|3
1648732200000|2022-03-31 13:10:00|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|0
1648732210000|2022-03-31 13:10:10|2694.5|2690.5|2694.8|2690.8|2694.8|2690.8|2694.5|2690.5|1
1648732220000|2022-03-31 13:10:20|2695.1|2691.1|2694.8|2690.8|2695.8|2691.8|2694.8|2690.8|6
1648732240000|2022-03-31 13:10:40|||||||||1
1648732260000|2022-03-31 13:11:00|2695|2691|2695|2691|2695.8|2691.8|2694.8|2690.8|10
1648732270000|2022-03-31 13:11:10|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|2694.8|2690.8|0
1648732290000|2022-03-31 13:11:30|||||||||1
1648732300000|2022-03-31 13:11:40|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|2694.3|2690.3|1
1648732320000|2022-03-31 13:12:00|2694.2|2690.2|2693.8|2689.8|2694.2|2690.2|2693.8|2689.8|2
1648732330000|2022-03-31 13:12:10|||||||||4
1648732350000|2022-03-31 13:12:30|2693.6|2689.6|2692.5|2688.5|2693.6|2689.6|2692.5|2688.5|2
1648732360000|2022-03-31 13:12:40|2692.3|2688.3|2691|2687|2692.5|2688.5|2691|2687|27
1648732370000|2022-03-31 13:12:50|2692|2688|2692.3|2688.3|2692.3|2688.3|2691.8|2687.8|8
1648732380000|2022-03-31 13:13:00|2692|2688|2692|2688|2692|2688|2692|2688|0
1648732390000|2022-03-31 13:13:10|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2691.8|2687.8|2
1648732400000|2022-03-31 13:13:20|2691.3|2687.3|2692|2688|2692|2688|2691.2|2687.2|9
1648732420000|2022-03-31 13:13:40|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|2692.3|2688.3|0
1648732430000|2022-03-31 13:13:50|2692.5|2688.5|2691|2687|2692.5|2688.5|2691|2687|1
1648732440000|2022-03-31 13:14:00|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|0
1648732450000|2022-03-31 13:14:10|||||||||4
1648732470000|2022-03-31 13:14:30|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|0
1648732480000|2022-03-31 13:14:40|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|0
1648732490000|2022-03-31 13:14:50|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|2690.5|2686.5|4
1648732500000|2022-03-31 13:15:00|2690.8|2686.8|2690.5|2686.5|2690.8|2686.8|2690.5|2686.5|1
1648732510000|2022-03-31 13:15:10|||||||||1
1648732520000|2022-03-31 13:15:20|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2690.8|2686.8|2
1648732530000|2022-03-31 13:15:30|||||||||1
1648732540000|2022-03-31 13:15:40|2690.5|2686.5|2689.8|2685.8|2690.5|2686.5|2689.8|2685.8|5
1648732550000|2022-03-31 13:15:50|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|2689.5|2685.5|1
1648732560000|2022-03-31 13:16:00|||||||||1
1648732570000|2022-03-31 13:16:10|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|2689.8|2685.8|0
1648732580000|2022-03-31 13:16:20|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|1
1648732590000|2022-03-31 13:16:30|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|0
1648732600000|2022-03-31 13:16:40|2689.3|2685.3|2687.8|2683.8|2689.3|2685.3|2687.8|2683.8|5
1648732620000|2022-03-31 13:17:00|||||||||1
1648732630000|2022-03-31 13:17:10|2688.8|2684.8|2689.5|2685.5|2689.5|2685.5|2688.8|2684.8|7
1648732640000|2022-03-31 13:17:20|2690.8|2686.8|2690.8|2686.8|2691|2687|2690.8|2686.8|3
1648732650000|2022-03-31 13:17:30|2690.7|2686.7|2691.3|2687.3|2691.8|2687.8|2690.7|2686.7|1
1648732670000|2022-03-31 13:17:50|2691.6|2687.6|2692.3|2688.3|2692.3|2688.3|2691.2|2687.2|3
1648732680000|2022-03-31 13:18:00|2692.5|2688.5|2692|2688|2692.5|2688.5|2691.8|2687.8|1
1648732700000|2022-03-31 13:18:20|2690.7|2686.7|2690.8|2686.8|2690.8|2686.8|2690.7|2686.7|5
1648732720000|2022-03-31 13:18:40|||||||||2
1648732750000|2022-03-31 13:19:10|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|6
1648732760000|2022-03-31 13:19:20|2690.2|2686.2|2688.8|2684.8|2690.2|2686.2|2688.8|2684.8|3
1648732770000|2022-03-31 13:19:30|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|4
1648732790000|2022-03-31 13:19:50|2687.3|2683.3|2687.8|2683.8|2687.8|2683.8|2687.3|2683.3|4
1648732800000|2022-03-31 13:20:00|2687.7|2683.7|2685.8|2681.8|2687.7|2683.7|2685.7|2681.7|21
1648732810000|2022-03-31 13:20:10|2686.6|2682.6|2687.1|2683.1|2687.7|2683.7|2686.6|2682.6|1
1648732820000|2022-03-31 13:20:20|2687.3|2683.3|2686.8|2682.8|2687.7|2683.7|2686.7|2682.7|1
1648732840000|2022-03-31 13:20:40|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|4
1648732850000|2022-03-31 13:20:50|2688.7|2684.7|2688.7|2684.7|2688.7|2684.7|2687.6|2683.6|208
1648732860000|2022-03-31 13:21:00|||||||||3
1648732880000|2022-03-31 13:21:20|2688.6|2684.6|2688.2|2684.2|2688.6|2684.6|2688.2|2684.2|0
1648732900000|2022-03-31 13:21:40|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|2687.8|2683.8|5
1648732910000|2022-03-31 13:21:50|||||||||1
1648732920000|2022-03-31 13:22:00|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|0
1648732930000|2022-03-31 13:22:10|2688.6|2684.6|2688.8|2684.8|2689|2685|2688.6|2684.6|4
1648732940000|2022-03-31 13:22:20|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|2689.3|2685.3|0
1648732950000|2022-03-31 13:22:30|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2689.7|2685.7|2
1648732970000|2022-03-31 13:22:50|||||||||6
1648732980000|2022-03-31 13:23:00|2689.6|2685.6|2690.7|2686.7|2690.7|2686.7|2689.2|2685.2|4
1648732990000|2022-03-31 13:23:10|2690.8|2686.8|2691|2687|2691|2687|2690.8|2686.8|0
1648733000000|2022-03-31 13:23:20|2691.7|2687.7|2689.8|2685.8|2691.7|2687.7|2689.8|2685.8|9
1648733010000|2022-03-31 13:23:30|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|2690.7|2686.7|1
1648733030000|2022-03-31 13:23:50|2690.6|2686.6|2690.2|2686.2|2690.6|2686.6|2690.2|2686.2|3
1648733080000|2022-03-31 13:24:40|||||||||5
1648733090000|2022-03-31 13:24:50|2687|2683|2687.8|2683.8|2687.8|2683.8|2687|2683|12
1648733100000|2022-03-31 13:25:00|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|12
1648733110000|2022-03-31 13:25:10|2688.7|2684.7|2688.8|2684.8|2688.8|2684.8|2688.7|2684.7|3
1648733120000|2022-03-31 13:25:20|2688.6|2684.6|2688.7|2684.7|2689.1|2685.1|2688.2|2684.2|7
1648733130000|2022-03-31 13:25:30|2688.8|2684.8|2688.7|2684.7|2688.8|2684.8|2688.1|2684.1|4
1648733140000|2022-03-31 13:25:40|2688.2|2684.2|2688.7|2684.7|2688.7|2684.7|2687.8|2683.8|0
1648733150000|2022-03-31 13:25:50|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|2688.2|2684.2|1
1648733160000|2022-03-31 13:26:00|||||||||1
1648733170000|2022-03-31 13:26:10|2687.8|2683.8|2687.7|2683.7|2688.2|2684.2|2687.6|2683.6|8
1648733190000|2022-03-31 13:26:30|2687.3|2683.3|2685.7|2681.7|2687.3|2683.3|2685.2|2681.2|36
1648733200000|2022-03-31 13:26:40|2685.6|2681.6|2685.2|2681.2|2686.7|2682.7|2685.2|2681.2|27
1648733210000|2022-03-31 13:26:50|2684.8|2680.8|2684.6|2680.6|2684.8|2680.8|2684.6|2680.6|4
1648733220000|2022-03-31 13:27:00|2684.3|2680.3|2683.4|2679.4|2684.3|2680.3|2683.4|2679.4|17
1648733230000|2022-03-31 13:27:10|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2
1648733240000|2022-03-31 13:27:20|2682.9|2678.9|2682.6|2678.6|2682.9|2678.9|2682.1|2678.1|103
1648733250000|2022-03-31 13:27:30|2682.4|2678.4|2682.1|2678.1|2682.4|2678.4|2682.1|2678.1|1
1648733260000|2022-03-31 13:27:40|2682.4|2678.4|2683.4|2679.4|2683.6|2679.6|2682.4|2678.4|2
1648733270000|2022-03-31 13:27:50|2683.8|2679.8|2683.9|2679.9|2683.9|2679.9|2683.8|2679.8|2
1648733280000|2022-03-31 13:28:00|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|0
1648733300000|2022-03-31 13:28:20|||||||||15
1648733310000|2022-03-31 13:28:30|2683.2|2679.2|2683.1|2679.1|2683.2|2679.2|2683.1|2679.1|2
1648733320000|2022-03-31 13:28:40|2682.7|2678.7|2680.4|2676.4|2682.7|2678.7|2680.4|2676.4|30
1648733330000|2022-03-31 13:28:50|2680.8|2676.8|2681.6|2677.6|2682.1|2678.1|2680.4|2676.4|5
1648733340000|2022-03-31 13:29:00|2681.7|2677.7|2681.4|2677.4|2682.6|2678.6|2679.9|2675.9|21
1648733350000|2022-03-31 13:29:10|2681.7|2677.7|2681.4|2677.4|2682.4|2678.4|2681.4|2677.4|3
1648733360000|2022-03-31 13:29:20|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|5
1648733370000|2022-03-31 13:29:30|2682.3|2678.3|2683.6|2679.6|2683.6|2679.6|2682.3|2678.3|4
1648733390000|2022-03-31 13:29:50|2684.3|2680.3|2684.4|2680.4|2684.4|2680.4|2684.3|2680.3|1
1648733400000|2022-03-31 13:30:00|2684.6|2680.6|2685.6|2681.6|2686.1|2682.1|2684.6|2680.6|1
1648733410000|2022-03-31 13:30:10|2685.1|2681.1|2684.9|2680.9|2685.1|2681.1|2684.9|2680.9|3
1648733420000|2022-03-31 13:30:20|2683.8|2679.8|2684.2|2680.2|2684.6|2680.6|2683.8|2679.8|2
1648733430000|2022-03-31 13:30:30|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|1
1648733440000|2022-03-31 13:30:40|||||||||2
1648733450000|2022-03-31 13:30:50|2684.2|2680.2|2683.9|2679.9|2684.2|2680.2|2683.9|2679.9|1
1648733470000|2022-03-31 13:31:10|2682.4|2678.4|2682.3|2678.3|2682.4|2678.4|2682.3|2678.3|1
1648733480000|2022-03-31 13:31:20|2682.4|2678.4|2683.4|2679.4|2683.4|2679.4|2682.4|2678.4|16
1648733490000|2022-03-31 13:31:30|2683.6|2679.6|2684.4|2680.4|2684.4|2680.4|2683.6|2679.6|1
1648733500000|2022-03-31 13:31:40|2684.9|2680.9|2685.2|2681.2|2685.2|2681.2|2684.9|2680.9|1
1648733510000|2022-03-31 13:31:50|2685.4|2681.4|2685.6|2681.6|2685.6|2681.6|2685.4|2681.4|60
1648733520000|2022-03-31 13:32:00|2684.9|2680.9|2683.9|2679.9|2684.9|2680.9|2683.9|2679.9|13
1648733530000|2022-03-31 13:32:10|||||||||2
1648733540000|2022-03-31 13:32:20|||||||||3
1648733550000|2022-03-31 13:32:30|2684.3|2680.3|2684.9|2680.9|2684.9|2680.9|2684.3|2680.3|4
1648733560000|2022-03-31 13:32:40|2684.4|2680.4|2684.6|2680.6|2684.6|2680.6|2684.4|2680.4|5
1648733570000|2022-03-31 13:32:50|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|1
1648733580000|2022-03-31 13:33:00|2685.9|2681.9|2686.4|2682.4|2686.6|2682.6|2685.9|2681.9|8
1648733600000|2022-03-31 13:33:20|||||||||1
1648733620000|2022-03-31 13:33:40|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|0
1648733640000|2022-03-31 13:34:00|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|1
1648733650000|2022-03-31 13:34:10|2687.2|2683.2|2687.1|2683.1|2687.2|2683.2|2687.1|2683.1|10
1648733660000|2022-03-31 13:34:20|2686.9|2682.9|2683.9|2679.9|2686.9|2682.9|2683.9|2679.9|5
1648733670000|2022-03-31 13:34:30|2684.2|2680.2|2684.6|2680.6|2684.6|2680.6|2684.2|2680.2|3
1648733690000|2022-03-31 13:34:50|2684.9|2680.9|2683.9|2679.9|2684.9|2680.9|2683.9|2679.9|15
1648733700000|2022-03-31 13:35:00|2684.1|2680.1|2684.4|2680.4|2684.6|2680.6|2684.1|2680.1|7
1648733710000|2022-03-31 13:35:10|||||||||1
1648733720000|2022-03-31 13:35:20|2683.9|2679.9|2683.9|2679.9|2684.4|2680.4|2683.9|2679.9|1
1648733740000|2022-03-31 13:35:40|2684.4|2680.4|2684.8|2680.8|2684.8|2680.8|2683.9|2679.9|8
1648733750000|2022-03-31 13:35:50|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|7
1648733760000|2022-03-31 13:36:00|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|1
1648733770000|2022-03-31 13:36:10|2684.2|2680.2|2682.9|2678.9|2684.2|2680.2|2682.9|2678.9|25
1648733780000|2022-03-31 13:36:20|||||||||1
1648733790000|2022-03-31 13:36:30|||||||||2
1648733800000|2022-03-31 13:36:40|||||||||3
1648733820000|2022-03-31 13:37:00|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|1
1648733830000|2022-03-31 13:37:10|||||||||1
1648733840000|2022-03-31 13:37:20|2684.8|2680.8|2687.9|2683.9|2687.9|2683.9|2684.8|2680.8|15
1648733850000|2022-03-31 13:37:30|2688.4|2684.4|2688.3|2684.3|2688.9|2684.9|2688.3|2684.3|9
1648733860000|2022-03-31 13:37:40|2688.4|2684.4|2688.6|2684.6|2688.6|2684.6|2688.4|2684.4|2
1648733870000|2022-03-31 13:37:50|||||||||1
1648733880000|2022-03-31 13:38:00|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|2688.3|2684.3|14
1648733890000|2022-03-31 13:38:10|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|0
1648733930000|2022-03-31 13:38:50|||||||||4
1648733940000|2022-03-31 13:39:00|2688.9|2684.9|2689.6|2685.6|2689.6|2685.6|2688.9|2684.9|9
1648733960000|2022-03-31 13:39:20|2690.2|2686.2|2690.4|2686.4|2690.4|2686.4|2690.2|2686.2|6
1648733970000|2022-03-31 13:39:30|2689.9|2685.9|2690.1|2686.1|2690.1|2686.1|2689.9|2685.9|3
1648733980000|2022-03-31 13:39:40|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|2690.6|2686.6|0
1648733990000|2022-03-31 13:39:50|||||||||4
1648734000000|2022-03-31 13:40:00|2689.9|2685.9|2688.4|2684.4|2689.9|2685.9|2688.4|2684.4|13
1648734010000|2022-03-31 13:40:10|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|2687.9|2683.9|5
1648734020000|2022-03-31 13:40:20|2686.1|2682.1|2689.4|2685.4|2689.4|2685.4|2686.1|2682.1|11
1648734050000|2022-03-31 13:40:50|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|2688.4|2684.4|3
1648734060000|2022-03-31 13:41:00|2687.9|2683.9|2686.9|2682.9|2687.9|2683.9|2686.9|2682.9|2
1648734070000|2022-03-31 13:41:10|||||||||1
1648734080000|2022-03-31 13:41:20|2686.2|2682.2|2685.4|2681.4|2686.2|2682.2|2685.4|2681.4|11
1648734090000|2022-03-31 13:41:30|2684.9|2680.9|2683.9|2679.9|2684.9|2680.9|2683.9|2679.9|2
1648734100000|2022-03-31 13:41:40|2683.8|2679.8|2683.4|2679.4|2683.8|2679.8|2683.4|2679.4|6
1648734120000|2022-03-31 13:42:00|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|5
1648734130000|2022-03-31 13:42:10|2681.9|2677.9|2685.1|2681.1|2685.4|2681.4|2681.9|2677.9|27
1648734140000|2022-03-31 13:42:20|2685.6|2681.6|2686.4|2682.4|2686.9|2682.9|2685.6|2681.6|6
1648734150000|2022-03-31 13:42:30|||||||||2
1648734170000|2022-03-31 13:42:50|2686.6|2682.6|2686.9|2682.9|2686.9|2682.9|2686.6|2682.6|3
1648734180000|2022-03-31 13:43:00|2686.6|2682.6|2686.4|2682.4|2686.6|2682.6|2684.4|2680.4|28
1648734190000|2022-03-31 13:43:10|2685.4|2681.4|2685.9|2681.9|2685.9|2681.9|2685.4|2681.4|3
1648734200000|2022-03-31 13:43:20|||||||||3
1648734220000|2022-03-31 13:43:40|2684.9|2680.9|2683.9|2679.9|2684.9|2680.9|2683.9|2679.9|15
1648734230000|2022-03-31 13:43:50|2684.7|2680.7|2684.9|2680.9|2684.9|2680.9|2684.7|2680.7|10
1648734240000|2022-03-31 13:44:00|2684.2|2680.2|2681.9|2677.9|2684.2|2680.2|2681.9|2677.9|49
1648734250000|2022-03-31 13:44:10|2682.2|2678.2|2682.9|2678.9|2682.9|2678.9|2682.2|2678.2|10
1648734260000|2022-03-31 13:44:20|2683.7|2679.7|2683.9|2679.9|2683.9|2679.9|2683.4|2679.4|3
1648734280000|2022-03-31 13:44:40|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|2682.8|2678.8|68
1648734300000|2022-03-31 13:45:00|2683.2|2679.2|2682.7|2678.7|2683.2|2679.2|2682.7|2678.7|12
1648734310000|2022-03-31 13:45:10|2683.7|2679.7|2683.2|2679.2|2683.7|2679.7|2683.2|2679.2|11
1648734330000|2022-03-31 13:45:30|2683.1|2679.1|2682.7|2678.7|2683.1|2679.1|2682.7|2678.7|0
1648734350000|2022-03-31 13:45:50|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|2683.2|2679.2|9
1648734360000|2022-03-31 13:46:00|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|2682.7|2678.7|1
1648734380000|2022-03-31 13:46:20|2683.7|2679.7|2685.8|2681.8|2685.8|2681.8|2683.2|2679.2|24
1648734390000|2022-03-31 13:46:30|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|2686.2|2682.2|0
1648734400000|2022-03-31 13:46:40|2685.7|2681.7|2684.7|2680.7|2685.7|2681.7|2683.9|2679.9|3
1648734410000|2022-03-31 13:46:50|2685.8|2681.8|2686.2|2682.2|2686.2|2682.2|2685.8|2681.8|8
1648734450000|2022-03-31 13:47:30|2686.1|2682.1|2685.7|2681.7|2686.1|2682.1|2685.7|2681.7|6
1648734460000|2022-03-31 13:47:40|||||||||3
1648734480000|2022-03-31 13:48:00|2684.7|2680.7|2683.4|2679.4|2684.7|2680.7|2682.7|2678.7|22
1648734490000|2022-03-31 13:48:10|2682.7|2678.7|2683.7|2679.7|2683.7|2679.7|2682.7|2678.7|8
1648734500000|2022-03-31 13:48:20|2684.4|2680.4|2682.7|2678.7|2684.7|2680.7|2682.7|2678.7|75
1648734510000|2022-03-31 13:48:30|2681.9|2677.9|2681.9|2677.9|2682.4|2678.4|2681.9|2677.9|3
1648734520000|2022-03-31 13:48:40|2682.1|2678.1|2682.4|2678.4|2682.4|2678.4|2682.1|2678.1|7
1648734540000|2022-03-31 13:49:00|2681.9|2677.9|2680.1|2676.1|2681.9|2677.9|2680.1|2676.1|47
1648734550000|2022-03-31 13:49:10|2680.9|2676.9|2681.4|2677.4|2681.4|2677.4|2680.9|2676.9|10
1648734560000|2022-03-31 13:49:20|2681.1|2677.1|2680.9|2676.9|2681.1|2677.1|2680.9|2676.9|5
1648734570000|2022-03-31 13:49:30|2680.4|2676.4|2680.9|2676.9|2681.1|2677.1|2680.4|2676.4|3
1648734590000|2022-03-31 13:49:50|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|1
1648734600000|2022-03-31 13:50:00|2680.1|2676.1|2677.9|2673.9|2680.1|2676.1|2676.9|2672.9|37
1648734610000|2022-03-31 13:50:10|2678.4|2674.4|2677.9|2673.9|2678.4|2674.4|2677.9|2673.9|14
1648734620000|2022-03-31 13:50:20|2678.9|2674.9|2679.9|2675.9|2679.9|2675.9|2678.9|2674.9|4
1648734630000|2022-03-31 13:50:30|2680.4|2676.4|2679.4|2675.4|2680.4|2676.4|2679.4|2675.4|2
1648734650000|2022-03-31 13:50:50|2680.2|2676.2|2680.3|2676.3|2680.3|2676.3|2680.2|2676.2|6
1648734660000|2022-03-31 13:51:00|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|0
1648734670000|2022-03-31 13:51:10|2678.4|2674.4|2676.3|2672.3|2678.4|2674.4|2675.9|2671.9|54
1648734680000|2022-03-31 13:51:20|2675.9|2671.9|2677.9|2673.9|2677.9|2673.9|2675.9|2671.9|13
1648734700000|2022-03-31 13:51:40|2678.4|2674.4|2678.9|2674.9|2678.9|2674.9|2677.9|2673.9|12
1648734720000|2022-03-31 13:52:00|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|2679.4|2675.4|0
1648734730000|2022-03-31 13:52:10|2679.9|2675.9|2680.1|2676.1|2680.1|2676.1|2679.9|2675.9|7
1648734740000|2022-03-31 13:52:20|2679.9|2675.9|2679.9|2675.9|2680.4|2676.4|2679.9|2675.9|6
1648734760000|2022-03-31 13:52:40|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|0
1648734770000|2022-03-31 13:52:50|2679.9|2675.9|2679.6|2675.6|2679.9|2675.9|2679.6|2675.6|7
1648734780000|2022-03-31 13:53:00|2679.9|2675.9|2679.9|2675.9|2680.1|2676.1|2679.9|2675.9|1
1648734800000|2022-03-31 13:53:20|2679.4|2675.4|2677.9|2673.9|2679.4|2675.4|2677.8|2673.8|5
1648734810000|2022-03-31 13:53:30|2677.4|2673.4|2677.6|2673.6|2677.6|2673.6|2677.4|2673.4|0
1648734820000|2022-03-31 13:53:40|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.8|2673.8|1
1648734870000|2022-03-31 13:54:30|||||||||1
1648734880000|2022-03-31 13:54:40|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|0
1648734890000|2022-03-31 13:54:50|||||||||1
1648734900000|2022-03-31 13:55:00|||||||||2
1648734910000|2022-03-31 13:55:10|2676.9|2672.9|2674.9|2670.9|2676.9|2672.9|2674.9|2670.9|13
1648734920000|2022-03-31 13:55:20|2676|2672|2676.4|2672.4|2676.4|2672.4|2676|2672|25
1648734930000|2022-03-31 13:55:30|2677.4|2673.4|2676.9|2672.9|2677.4|2673.4|2676.4|2672.4|18
1648734940000|2022-03-31 13:55:40|2676.8|2672.8|2675.9|2671.9|2676.8|2672.8|2675.4|2671.4|4
1648734950000|2022-03-31 13:55:50|2676.1|2672.1|2675.4|2671.4|2676.4|2672.4|2675.4|2671.4|0
1648734960000|2022-03-31 13:56:00|||||||||1
1648734970000|2022-03-31 13:56:10|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|24
1648734980000|2022-03-31 13:56:20|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|0
1648734990000|2022-03-31 13:56:30|2674.9|2670.9|2675.4|2671.4|2675.4|2671.4|2674.9|2670.9|0
1648735000000|2022-03-31 13:56:40|2676.4|2672.4|2676.1|2672.1|2676.4|2672.4|2675.9|2671.9|9
1648735010000|2022-03-31 13:56:50|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|7
1648735020000|2022-03-31 13:57:00|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|0
1648735030000|2022-03-31 13:57:10|2676.4|2672.4|2675.9|2671.9|2676.4|2672.4|2675.9|2671.9|7
1648735040000|2022-03-31 13:57:20|||||||||46
1648735060000|2022-03-31 13:57:40|||||||||1
1648735070000|2022-03-31 13:57:50|2676.1|2672.1|2677.4|2673.4|2677.4|2673.4|2676.1|2672.1|11
1648735090000|2022-03-31 13:58:10|2677.2|2673.2|2675.8|2671.8|2677.2|2673.2|2675.4|2671.4|37
1648735110000|2022-03-31 13:58:30|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|0
1648735120000|2022-03-31 13:58:40|2675.6|2671.6|2675.6|2671.6|2675.6|2671.6|2675.6|2671.6|7
1648735130000|2022-03-31 13:58:50|2676.1|2672.1|2675.9|2671.9|2676.4|2672.4|2675.9|2671.9|7
1648735140000|2022-03-31 13:59:00|2675.8|2671.8|2674.1|2670.1|2675.8|2671.8|2674.1|2670.1|30
1648735150000|2022-03-31 13:59:10|2673.7|2669.7|2674.3|2670.3|2674.3|2670.3|2673.3|2669.3|27
1648735160000|2022-03-31 13:59:20|2674.2|2670.2|2672.7|2668.7|2674.2|2670.2|2672.2|2668.2|10
1648735170000|2022-03-31 13:59:30|2672.8|2668.8|2669.2|2665.2|2672.8|2668.8|2669.2|2665.2|10
1648735180000|2022-03-31 13:59:40|2669.8|2665.8|2670.8|2666.8|2671.3|2667.3|2669.8|2665.8|13
1648735190000|2022-03-31 13:59:50|2671.2|2667.2|2672.2|2668.2|2672.2|2668.2|2671.2|2667.2|17
1648735200000|2022-03-31 14:00:00|2671.9|2667.9|2668.7|2664.7|2671.9|2667.9|2667.8|2663.8|53
1648735210000|2022-03-31 14:00:10|||||||||3
1648735220000|2022-03-31 14:00:20|2669.2|2665.2|2669.3|2665.3|2669.3|2665.3|2668.8|2664.8|15
1648735230000|2022-03-31 14:00:30|2669.2|2665.2|2669.7|2665.7|2669.7|2665.7|2669.2|2665.2|17
1648735240000|2022-03-31 14:00:40|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|1
1648735250000|2022-03-31 14:00:50|2669.2|2665.2|2666.7|2662.7|2669.2|2665.2|2666.2|2662.2|50
1648735260000|2022-03-31 14:01:00|2666.5|2662.5|2664.2|2660.2|2666.7|2662.7|2664.2|2660.2|29
1648735270000|2022-03-31 14:01:10|2664.5|2660.5|2664.7|2660.7|2664.7|2660.7|2664.5|2660.5|17
1648735280000|2022-03-31 14:01:20|2664.2|2660.2|2664.3|2660.3|2664.3|2660.3|2664.2|2660.2|9
1648735290000|2022-03-31 14:01:30|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|0
1648735320000|2022-03-31 14:02:00|2662.4|2658.4|2662.7|2658.7|2662.8|2658.8|2659.7|2655.7|98
1648735330000|2022-03-31 14:02:10|2663|2659|2664.3|2660.3|2664.9|2660.9|2663|2659|28
1648735340000|2022-03-31 14:02:20|2662.5|2658.5|2661.5|2657.5|2662.5|2658.5|2661.5|2657.5|22
1648735350000|2022-03-31 14:02:30|2661|2657|2662.4|2658.4|2662.4|2658.4|2661|2657|6
1648735360000|2022-03-31 14:02:40|2662.5|2658.5|2662|2658|2662.5|2658.5|2661.9|2657.9|4
1648735370000|2022-03-31 14:02:50|2662.5|2658.5|2663|2659|2663|2659|2662.4|2658.4|5
1648735380000|2022-03-31 14:03:00|2662.9|2658.9|2660.4|2656.4|2662.9|2658.9|2659.9|2655.9|20
1648735390000|2022-03-31 14:03:10|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|11
1648735400000|2022-03-31 14:03:20|2661.4|2657.4|2661.4|2657.4|2661.9|2657.9|2661.4|2657.4|3
1648735410000|2022-03-31 14:03:30|2662.5|2658.5|2662.5|2658.5|2662.9|2658.9|2662|2658|5
1648735420000|2022-03-31 14:03:40|2662.4|2658.4|2659.9|2655.9|2662.4|2658.4|2659.9|2655.9|14
1648735430000|2022-03-31 14:03:50|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2658.4|2654.4|30
1648735440000|2022-03-31 14:04:00|2659.4|2655.4|2657.5|2653.5|2659.4|2655.4|2657.4|2653.4|41
1648735450000|2022-03-31 14:04:10|2657.4|2653.4|2658.5|2654.5|2660|2656|2657.4|2653.4|31
1648735460000|2022-03-31 14:04:20|2658.3|2654.3|2657.9|2653.9|2658.4|2654.4|2656.9|2652.9|13
1648735470000|2022-03-31 14:04:30|2658.2|2654.2|2657.9|2653.9|2659.5|2655.5|2657.9|2653.9|24
1648735480000|2022-03-31 14:04:40|2659|2655|2658.9|2654.9|2659.5|2655.5|2658.9|2654.9|7
1648735490000|2022-03-31 14:04:50|2659.5|2655.5|2660.2|2656.2|2660.2|2656.2|2659.5|2655.5|9
1648735500000|2022-03-31 14:05:00|2661|2657|2659.9|2655.9|2661|2657|2659.7|2655.7|14
1648735510000|2022-03-31 14:05:10|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|1
1648735520000|2022-03-31 14:05:20|2658.9|2654.9|2658.5|2654.5|2659.3|2655.3|2658.5|2654.5|15
1648735530000|2022-03-31 14:05:30|2659.3|2655.3|2657.2|2653.2|2659.4|2655.4|2657|2653|18
1648735540000|2022-03-31 14:05:40|2657.4|2653.4|2656.9|2652.9|2657.9|2653.9|2656.9|2652.9|43
1648735550000|2022-03-31 14:05:50|2657.3|2653.3|2656.9|2652.9|2657.5|2653.5|2656.9|2652.9|4
1648735560000|2022-03-31 14:06:00|2657.3|2653.3|2656.5|2652.5|2657.4|2653.4|2656.5|2652.5|12
1648735570000|2022-03-31 14:06:10|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|2654.9|2650.9|25
1648735580000|2022-03-31 14:06:20|2656.4|2652.4|2655.9|2651.9|2656.4|2652.4|2655.9|2651.9|11
1648735590000|2022-03-31 14:06:30|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|1
1648735600000|2022-03-31 14:06:40|||||||||2
1648735620000|2022-03-31 14:07:00|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|2655.5|2651.5|13
1648735630000|2022-03-31 14:07:10|2654.9|2650.9|2653.9|2649.9|2654.9|2650.9|2653.9|2649.9|11
1648735640000|2022-03-31 14:07:20|2652.4|2648.4|2649.5|2645.5|2652.4|2648.4|2649.5|2645.5|65
1648735650000|2022-03-31 14:07:30|2648.4|2644.4|2647.4|2643.4|2648.4|2644.4|2646.5|2642.5|109
1648735660000|2022-03-31 14:07:40|2646.5|2642.5|2648.5|2644.5|2649.7|2645.7|2646.5|2642.5|22
1648735670000|2022-03-31 14:07:50|2649|2645|2649.9|2645.9|2649.9|2645.9|2648.5|2644.5|5
1648735680000|2022-03-31 14:08:00|2649.5|2645.5|2651.4|2647.4|2651.5|2647.5|2648.3|2644.3|16
1648735690000|2022-03-31 14:08:10|2650.5|2646.5|2648.9|2644.9|2650.5|2646.5|2648.9|2644.9|6
1648735700000|2022-03-31 14:08:20|2649|2645|2649.4|2645.4|2650|2646|2649|2645|7
1648735710000|2022-03-31 14:08:30|2648.9|2644.9|2649.9|2645.9|2650|2646|2648.9|2644.9|12
1648735720000|2022-03-31 14:08:40|2649.6|2645.6|2648.5|2644.5|2649.6|2645.6|2648.5|2644.5|2
1648735730000|2022-03-31 14:08:50|2648|2644|2646.9|2642.9|2648|2644|2646.4|2642.4|24
1648735750000|2022-03-31 14:09:10|2648.4|2644.4|2647.9|2643.9|2648.5|2644.5|2647.4|2643.4|9
1648735770000|2022-03-31 14:09:30|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|7
1648735780000|2022-03-31 14:09:40|2649|2645|2648.6|2644.6|2650.5|2646.5|2648.6|2644.6|15
1648735790000|2022-03-31 14:09:50|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|1
1648735800000|2022-03-31 14:10:00|2647.9|2643.9|2647.5|2643.5|2647.9|2643.9|2645.9|2641.9|9
1648735810000|2022-03-31 14:10:10|2647.9|2643.9|2648.5|2644.5|2648.5|2644.5|2647.9|2643.9|3
1648735820000|2022-03-31 14:10:20|2648.4|2644.4|2652.4|2648.4|2652.4|2648.4|2648.4|2644.4|17
1648735830000|2022-03-31 14:10:30|2651.9|2647.9|2654.4|2650.4|2654.4|2650.4|2651.5|2647.5|23
1648735840000|2022-03-31 14:10:40|2653.4|2649.4|2652.4|2648.4|2653.4|2649.4|2652.4|2648.4|8
1648735850000|2022-03-31 14:10:50|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|0
1648735860000|2022-03-31 14:11:00|2652.8|2648.8|2651.5|2647.5|2652.8|2648.8|2651.2|2647.2|41
1648735870000|2022-03-31 14:11:10|||||||||22
1648735880000|2022-03-31 14:11:20|||||||||3
1648735890000|2022-03-31 14:11:30|2651.9|2647.9|2652.9|2648.9|2652.9|2648.9|2651.9|2647.9|3
1648735900000|2022-03-31 14:11:40|2653.4|2649.4|2654.9|2650.9|2654.9|2650.9|2652.9|2648.9|30
1648735910000|2022-03-31 14:11:50|2655.3|2651.3|2655.4|2651.4|2655.9|2651.9|2655.3|2651.3|13
1648735920000|2022-03-31 14:12:00|2655.1|2651.1|2654|2650|2655.1|2651.1|2653.4|2649.4|15
1648735940000|2022-03-31 14:12:20|2655.1|2651.1|2656.4|2652.4|2656.4|2652.4|2655.1|2651.1|15
1648735950000|2022-03-31 14:12:30|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|5
1648735970000|2022-03-31 14:12:50|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|2655.2|2651.2|30
1648735980000|2022-03-31 14:13:00|2655.8|2651.8|2656.5|2652.5|2656.5|2652.5|2655.8|2651.8|19
1648735990000|2022-03-31 14:13:10|2656.9|2652.9|2658.2|2654.2|2658.5|2654.5|2656.9|2652.9|13
1648736000000|2022-03-31 14:13:20|2658.9|2654.9|2659.2|2655.2|2659.2|2655.2|2658.9|2654.9|14
1648736010000|2022-03-31 14:13:30|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|6
1648736020000|2022-03-31 14:13:40|2659.2|2655.2|2657.5|2653.5|2659.2|2655.2|2655.5|2651.5|31
1648736030000|2022-03-31 14:13:50|2658.3|2654.3|2658.4|2654.4|2658.5|2654.5|2658.3|2654.3|1
1648736040000|2022-03-31 14:14:00|2658|2654|2657.5|2653.5|2658|2654|2655.5|2651.5|6
1648736050000|2022-03-31 14:14:10|2657|2653|2657|2653|2657|2653|2657|2653|1
1648736070000|2022-03-31 14:14:30|2656.9|2652.9|2659.7|2655.7|2659.8|2655.8|2656.9|2652.9|30
1648736080000|2022-03-31 14:14:40|2658.9|2654.9|2659.2|2655.2|2659.2|2655.2|2658.2|2654.2|15
1648736090000|2022-03-31 14:14:50|2660.7|2656.7|2660.5|2656.5|2660.7|2656.7|2660.5|2656.5|4
1648736100000|2022-03-31 14:15:00|2660.2|2656.2|2658.2|2654.2|2660.2|2656.2|2658.2|2654.2|13
1648736110000|2022-03-31 14:15:10|||||||||4
1648736120000|2022-03-31 14:15:20|2659.8|2655.8|2660.2|2656.2|2660.5|2656.5|2659.8|2655.8|4
1648736130000|2022-03-31 14:15:30|2660.3|2656.3|2660.2|2656.2|2660.7|2656.7|2660.2|2656.2|0
1648736150000|2022-03-31 14:15:50|||||||||1
1648736160000|2022-03-31 14:16:00|||||||||4
1648736170000|2022-03-31 14:16:10|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|3
1648736180000|2022-03-31 14:16:20|2662.7|2658.7|2663.2|2659.2|2663.2|2659.2|2662.7|2658.7|3
1648736190000|2022-03-31 14:16:30|2663.9|2659.9|2664.2|2660.2|2664.2|2660.2|2663.9|2659.9|1
1648736200000|2022-03-31 14:16:40|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|4
1648736210000|2022-03-31 14:16:50|2663.8|2659.8|2663.2|2659.2|2664.2|2660.2|2662.2|2658.2|22
1648736220000|2022-03-31 14:17:00|2662.7|2658.7|2660.3|2656.3|2662.7|2658.7|2660.3|2656.3|6
1648736230000|2022-03-31 14:17:10|2660.7|2656.7|2661.7|2657.7|2661.7|2657.7|2660.7|2656.7|4
1648736240000|2022-03-31 14:17:20|2661.8|2657.8|2661.7|2657.7|2662.2|2658.2|2661.7|2657.7|1
1648736250000|2022-03-31 14:17:30|2661.5|2657.5|2661.2|2657.2|2661.5|2657.5|2661.2|2657.2|0
1648736270000|2022-03-31 14:17:50|||||||||1
1648736280000|2022-03-31 14:18:00|2659.7|2655.7|2658.7|2654.7|2659.7|2655.7|2658.7|2654.7|3
1648736310000|2022-03-31 14:18:30|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|22
1648736320000|2022-03-31 14:18:40|2658.1|2654.1|2659.3|2655.3|2659.3|2655.3|2658.1|2654.1|10
1648736330000|2022-03-31 14:18:50|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|0
1648736340000|2022-03-31 14:19:00|2659.2|2655.2|2661.7|2657.7|2661.8|2657.8|2659.2|2655.2|12
1648736350000|2022-03-31 14:19:10|2660.9|2656.9|2660.8|2656.8|2660.9|2656.9|2660.8|2656.8|50
1648736360000|2022-03-31 14:19:20|2661.2|2657.2|2661.7|2657.7|2661.7|2657.7|2661.2|2657.2|1
1648736380000|2022-03-31 14:19:40|2661.8|2657.8|2662.2|2658.2|2662.2|2658.2|2661.2|2657.2|7
1648736390000|2022-03-31 14:19:50|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|4
1648736410000|2022-03-31 14:20:10|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|0
1648736420000|2022-03-31 14:20:20|2665.3|2661.3|2665.7|2661.7|2665.7|2661.7|2665.2|2661.2|5
1648736430000|2022-03-31 14:20:30|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|3
1648736440000|2022-03-31 14:20:40|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|3
1648736450000|2022-03-31 14:20:50|2664.5|2660.5|2664.8|2660.8|2664.8|2660.8|2664.5|2660.5|2
1648736460000|2022-03-31 14:21:00|2665.2|2661.2|2663.8|2659.8|2665.2|2661.2|2663.8|2659.8|17
1648736480000|2022-03-31 14:21:20|||||||||6
1648736490000|2022-03-31 14:21:30|||||||||6
1648736500000|2022-03-31 14:21:40|2661.6|2657.6|2660.9|2656.9|2661.7|2657.7|2660.8|2656.8|9
1648736510000|2022-03-31 14:21:50|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2659.7|2655.7|11
1648736520000|2022-03-31 14:22:00|2660.1|2656.1|2658.8|2654.8|2660.1|2656.1|2658.2|2654.2|5
1648736530000|2022-03-31 14:22:10|2659.2|2655.2|2658.8|2654.8|2659.2|2655.2|2658.7|2654.7|3
1648736540000|2022-03-31 14:22:20|2659.2|2655.2|2659.8|2655.8|2659.8|2655.8|2659.2|2655.2|5
1648736550000|2022-03-31 14:22:30|2660.2|2656.2|2661.2|2657.2|2661.2|2657.2|2660.2|2656.2|2
1648736560000|2022-03-31 14:22:40|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|4
1648736570000|2022-03-31 14:22:50|||||||||1
1648736580000|2022-03-31 14:23:00|2661.5|2657.5|2658.8|2654.8|2661.5|2657.5|2658.7|2654.7|15
1648736590000|2022-03-31 14:23:10|2659.5|2655.5|2661.3|2657.3|2661.3|2657.3|2659.5|2655.5|9
1648736600000|2022-03-31 14:23:20|2661.7|2657.7|2661.8|2657.8|2661.9|2657.9|2661.7|2657.7|1
1648736610000|2022-03-31 14:23:30|2662.2|2658.2|2662.3|2658.3|2662.3|2658.3|2662.2|2658.2|2
1648736620000|2022-03-31 14:23:40|2662.2|2658.2|2663.8|2659.8|2663.8|2659.8|2662.2|2658.2|1
1648736630000|2022-03-31 14:23:50|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|0
1648736640000|2022-03-31 14:24:00|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2
1648736650000|2022-03-31 14:24:10|2663.6|2659.6|2663.8|2659.8|2664.5|2660.5|2663.6|2659.6|6
1648736690000|2022-03-31 14:24:50|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|1
1648736700000|2022-03-31 14:25:00|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|1
1648736710000|2022-03-31 14:25:10|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2
1648736720000|2022-03-31 14:25:20|2661.5|2657.5|2661.7|2657.7|2661.7|2657.7|2661.5|2657.5|3
1648736730000|2022-03-31 14:25:30|2661.8|2657.8|2661.2|2657.2|2661.8|2657.8|2661.2|2657.2|4
1648736740000|2022-03-31 14:25:40|2661.8|2657.8|2661.7|2657.7|2661.8|2657.8|2661.7|2657.7|7
1648736760000|2022-03-31 14:26:00|2661.8|2657.8|2665.7|2661.7|2665.7|2661.7|2661.8|2657.8|42
1648736770000|2022-03-31 14:26:10|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|2665.7|2661.7|0
1648736780000|2022-03-31 14:26:20|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|1
1648736790000|2022-03-31 14:26:30|2666.3|2662.3|2666.8|2662.8|2666.8|2662.8|2666.3|2662.3|3
1648736800000|2022-03-31 14:26:40|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|0
1648736820000|2022-03-31 14:27:00|2666.8|2662.8|2665.8|2661.8|2666.8|2662.8|2665.8|2661.8|3
1648736840000|2022-03-31 14:27:20|||||||||1
1648736850000|2022-03-31 14:27:30|2665.2|2661.2|2664.2|2660.2|2665.2|2661.2|2664.2|2660.2|9
1648736860000|2022-03-31 14:27:40|2664.5|2660.5|2664.7|2660.7|2664.7|2660.7|2664.5|2660.5|5
1648736870000|2022-03-31 14:27:50|2664.2|2660.2|2663.8|2659.8|2664.2|2660.2|2663.8|2659.8|3
1648736880000|2022-03-31 14:28:00|2663.7|2659.7|2662.7|2658.7|2663.7|2659.7|2661.2|2657.2|19
1648736890000|2022-03-31 14:28:10|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|0
1648736900000|2022-03-31 14:28:20|2663.8|2659.8|2663.7|2659.7|2663.8|2659.8|2663.7|2659.7|3
1648736910000|2022-03-31 14:28:30|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|0
1648736940000|2022-03-31 14:29:00|||||||||1
1648736950000|2022-03-31 14:29:10|||||||||1
1648736970000|2022-03-31 14:29:30|2663.5|2659.5|2663.2|2659.2|2663.5|2659.5|2663.2|2659.2|2
1648736990000|2022-03-31 14:29:50|||||||||1
1648737000000|2022-03-31 14:30:00|2663.4|2659.4|2662.3|2658.3|2664.7|2660.7|2662.2|2658.2|16
1648737010000|2022-03-31 14:30:10|2663.7|2659.7|2663.8|2659.8|2663.8|2659.8|2663.7|2659.7|1
1648737020000|2022-03-31 14:30:20|2664.2|2660.2|2665.7|2661.7|2665.7|2661.7|2664.2|2660.2|1
1648737030000|2022-03-31 14:30:30|2665.3|2661.3|2661.8|2657.8|2665.3|2661.3|2661.3|2657.3|17
1648737050000|2022-03-31 14:30:50|||||||||4
1648737060000|2022-03-31 14:31:00|2661.4|2657.4|2661.2|2657.2|2661.5|2657.5|2661.2|2657.2|11
1648737070000|2022-03-31 14:31:10|2662.2|2658.2|2661.7|2657.7|2662.2|2658.2|2661.7|2657.7|3
1648737090000|2022-03-31 14:31:30|||||||||1
1648737120000|2022-03-31 14:32:00|2661.2|2657.2|2661.2|2657.2|2661.7|2657.7|2661.2|2657.2|4
1648737150000|2022-03-31 14:32:30|2661.3|2657.3|2661.7|2657.7|2661.7|2657.7|2661.3|2657.3|6
1648737160000|2022-03-31 14:32:40|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1648737170000|2022-03-31 14:32:50|||||||||2
1648737180000|2022-03-31 14:33:00|2660.4|2656.4|2660.7|2656.7|2661.2|2657.2|2660.2|2656.2|18
1648737190000|2022-03-31 14:33:10|||||||||4
1648737200000|2022-03-31 14:33:20|2661.5|2657.5|2661.7|2657.7|2661.7|2657.7|2661.5|2657.5|0
1648737220000|2022-03-31 14:33:40|||||||||1
1648737240000|2022-03-31 14:34:00|2661.5|2657.5|2662.2|2658.2|2662.2|2658.2|2661.5|2657.5|6
1648737250000|2022-03-31 14:34:10|2663.2|2659.2|2664.4|2660.4|2664.5|2660.5|2663.2|2659.2|7
1648737260000|2022-03-31 14:34:20|2664.5|2660.5|2664.7|2660.7|2664.7|2660.7|2664.5|2660.5|4
1648737270000|2022-03-31 14:34:30|2664.5|2660.5|2665.2|2661.2|2665.2|2661.2|2664.5|2660.5|1
1648737280000|2022-03-31 14:34:40|||||||||1
1648737300000|2022-03-31 14:35:00|||||||||3
1648737320000|2022-03-31 14:35:20|2664.4|2660.4|2662.8|2658.8|2664.4|2660.4|2662.8|2658.8|14
1648737330000|2022-03-31 14:35:30|||||||||1
1648737340000|2022-03-31 14:35:40|2661.8|2657.8|2661.3|2657.3|2661.8|2657.8|2661.3|2657.3|7
1648737350000|2022-03-31 14:35:50|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|0
1648737360000|2022-03-31 14:36:00|2660.8|2656.8|2660.7|2656.7|2660.8|2656.8|2660.7|2656.7|3
1648737370000|2022-03-31 14:36:10|2659.8|2655.8|2660.4|2656.4|2660.4|2656.4|2659.8|2655.8|9
1648737380000|2022-03-31 14:36:20|2660.8|2656.8|2660.7|2656.7|2660.8|2656.8|2660.7|2656.7|1
1648737400000|2022-03-31 14:36:40|2660.5|2656.5|2658.7|2654.7|2660.5|2656.5|2658.7|2654.7|2
1648737410000|2022-03-31 14:36:50|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|1
1648737420000|2022-03-31 14:37:00|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|0
1648737450000|2022-03-31 14:37:30|2660.6|2656.6|2662.4|2658.4|2662.7|2658.7|2660.6|2656.6|13
1648737460000|2022-03-31 14:37:40|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|0
1648737470000|2022-03-31 14:37:50|2663.2|2659.2|2664.3|2660.3|2664.3|2660.3|2663.2|2659.2|2
1648737480000|2022-03-31 14:38:00|2664.7|2660.7|2664.8|2660.8|2664.8|2660.8|2664.7|2660.7|0
1648737490000|2022-03-31 14:38:10|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|4
1648737500000|2022-03-31 14:38:20|||||||||2
1648737540000|2022-03-31 14:39:00|2664.8|2660.8|2665.2|2661.2|2665.2|2661.2|2664.8|2660.8|20
1648737550000|2022-03-31 14:39:10|2664.8|2660.8|2665.2|2661.2|2665.5|2661.5|2664.8|2660.8|2
1648737560000|2022-03-31 14:39:20|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|1
1648737590000|2022-03-31 14:39:50|||||||||1
1648737600000|2022-03-31 14:40:00|2665.2|2661.2|2665.7|2661.7|2665.7|2661.7|2665.2|2661.2|4
1648737630000|2022-03-31 14:40:30|2665.8|2661.8|2666.4|2662.4|2666.4|2662.4|2665.8|2661.8|7
1648737640000|2022-03-31 14:40:40|2667.2|2663.2|2668.7|2664.7|2668.7|2664.7|2667.2|2663.2|4
1648737660000|2022-03-31 14:41:00|2667.8|2663.8|2667.7|2663.7|2668.7|2664.7|2667.2|2663.2|8
1648737670000|2022-03-31 14:41:10|2667.8|2663.8|2668.2|2664.2|2668.2|2664.2|2667.8|2663.8|0
1648737690000|2022-03-31 14:41:30|||||||||1
1648737760000|2022-03-31 14:42:40|2667.4|2663.4|2667.7|2663.7|2667.7|2663.7|2667.3|2663.3|1
1648737770000|2022-03-31 14:42:50|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|1
1648737780000|2022-03-31 14:43:00|||||||||1
1648737790000|2022-03-31 14:43:10|2670.7|2666.7|2670.8|2666.8|2670.8|2666.8|2670.7|2666.7|25
1648737820000|2022-03-31 14:43:40|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|1
1648737830000|2022-03-31 14:43:50|2671.9|2667.9|2672.2|2668.2|2672.2|2668.2|2671.9|2667.9|2
1648737840000|2022-03-31 14:44:00|2672.5|2668.5|2672.8|2668.8|2672.8|2668.8|2672.5|2668.5|4
1648737850000|2022-03-31 14:44:10|2673.2|2669.2|2674.2|2670.2|2674.2|2670.2|2673.2|2669.2|2
1648737860000|2022-03-31 14:44:20|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|11
1648737870000|2022-03-31 14:44:30|2674.8|2670.8|2674.7|2670.7|2674.8|2670.8|2674.7|2670.7|4
1648737880000|2022-03-31 14:44:40|2674.5|2670.5|2673.2|2669.2|2674.5|2670.5|2673.2|2669.2|15
1648737890000|2022-03-31 14:44:50|||||||||2
1648737900000|2022-03-31 14:45:00|||||||||2
1648737910000|2022-03-31 14:45:10|2673.9|2669.9|2674.2|2670.2|2674.2|2670.2|2673.9|2669.9|2
1648737920000|2022-03-31 14:45:20|||||||||4
1648737930000|2022-03-31 14:45:30|2674.5|2670.5|2673.5|2669.5|2674.7|2670.7|2673.5|2669.5|9
1648737940000|2022-03-31 14:45:40|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2673.7|2669.7|2
1648737950000|2022-03-31 14:45:50|2673.2|2669.2|2672.2|2668.2|2673.2|2669.2|2672.2|2668.2|5
1648737960000|2022-03-31 14:46:00|2671.2|2667.2|2670.7|2666.7|2671.2|2667.2|2669.7|2665.7|13
1648737970000|2022-03-31 14:46:10|2671.2|2667.2|2671.7|2667.7|2671.7|2667.7|2671.2|2667.2|4
1648737980000|2022-03-31 14:46:20|2671.5|2667.5|2670.8|2666.8|2671.5|2667.5|2670.8|2666.8|0
1648737990000|2022-03-31 14:46:30|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|1
1648738000000|2022-03-31 14:46:40|2670.8|2666.8|2670.8|2666.8|2671.2|2667.2|2670.8|2666.8|1
1648738010000|2022-03-31 14:46:50|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2
1648738020000|2022-03-31 14:47:00|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|3
1648738030000|2022-03-31 14:47:10|2671.2|2667.2|2671.3|2667.3|2671.3|2667.3|2671.2|2667.2|3
1648738040000|2022-03-31 14:47:20|2671.8|2667.8|2673.7|2669.7|2673.7|2669.7|2671.8|2667.8|17
1648738050000|2022-03-31 14:47:30|2674.7|2670.7|2674.2|2670.2|2674.7|2670.7|2673.2|2669.2|25
1648738060000|2022-03-31 14:47:40|2673.8|2669.8|2671.2|2667.2|2673.8|2669.8|2671.2|2667.2|12
1648738070000|2022-03-31 14:47:50|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|3
1648738080000|2022-03-31 14:48:00|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|0
1648738090000|2022-03-31 14:48:10|2672.2|2668.2|2670.7|2666.7|2672.2|2668.2|2670.7|2666.7|7
1648738100000|2022-03-31 14:48:20|2670.8|2666.8|2670.7|2666.7|2670.8|2666.8|2670.7|2666.7|1
1648738130000|2022-03-31 14:48:50|||||||||1
1648738140000|2022-03-31 14:49:00|2670.2|2666.2|2670.1|2666.1|2670.2|2666.2|2669.2|2665.2|28
1648738150000|2022-03-31 14:49:10|2671.2|2667.2|2672.2|2668.2|2672.2|2668.2|2671.2|2667.2|2
1648738160000|2022-03-31 14:49:20|||||||||3
1648738170000|2022-03-31 14:49:30|2672.3|2668.3|2673.2|2669.2|2673.2|2669.2|2672.3|2668.3|1
1648738180000|2022-03-31 14:49:40|||||||||2
1648738190000|2022-03-31 14:49:50|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|2674.2|2670.2|2
1648738200000|2022-03-31 14:50:00|2673.9|2669.9|2673.7|2669.7|2673.9|2669.9|2673.2|2669.2|11
1648738210000|2022-03-31 14:50:10|||||||||1
1648738220000|2022-03-31 14:50:20|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2
1648738230000|2022-03-31 14:50:30|2672.7|2668.7|2672.8|2668.8|2673.2|2669.2|2672.7|2668.7|31
1648738240000|2022-03-31 14:50:40|2672.7|2668.7|2671.1|2667.1|2672.7|2668.7|2671.1|2667.1|14
1648738260000|2022-03-31 14:51:00|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|8
1648738270000|2022-03-31 14:51:10|2672.3|2668.3|2672.4|2668.4|2672.4|2668.4|2672.3|2668.3|1
1648738290000|2022-03-31 14:51:30|2672.8|2668.8|2672.4|2668.4|2672.9|2668.9|2672.4|2668.4|17
1648738300000|2022-03-31 14:51:40|2672.3|2668.3|2670.4|2666.4|2672.3|2668.3|2670.4|2666.4|6
1648738310000|2022-03-31 14:51:50|2670.9|2666.9|2671.4|2667.4|2671.4|2667.4|2670.9|2666.9|2
1648738320000|2022-03-31 14:52:00|2671.2|2667.2|2669.9|2665.9|2671.2|2667.2|2669.8|2665.8|6
1648738330000|2022-03-31 14:52:10|2669.4|2665.4|2669.8|2665.8|2669.9|2665.9|2669.4|2665.4|2
1648738350000|2022-03-31 14:52:30|2669.4|2665.4|2669.9|2665.9|2669.9|2665.9|2669.4|2665.4|0
1648738360000|2022-03-31 14:52:40|2670.9|2666.9|2670.1|2666.1|2670.9|2666.9|2670.1|2666.1|3
1648738380000|2022-03-31 14:53:00|2670.6|2666.6|2667.4|2663.4|2670.9|2666.9|2667.4|2663.4|10
1648738390000|2022-03-31 14:53:10|2666.9|2662.9|2667.9|2663.9|2667.9|2663.9|2666.4|2662.4|10
1648738410000|2022-03-31 14:53:30|2667.6|2663.6|2667.4|2663.4|2667.9|2663.9|2667.4|2663.4|2
1648738420000|2022-03-31 14:53:40|2667.6|2663.6|2668.4|2664.4|2668.4|2664.4|2667.6|2663.6|3
1648738440000|2022-03-31 14:54:00|2668.3|2664.3|2667.9|2663.9|2668.3|2664.3|2667.4|2663.4|4
1648738450000|2022-03-31 14:54:10|2668.4|2664.4|2668.9|2664.9|2668.9|2664.9|2668.4|2664.4|2
1648738490000|2022-03-31 14:54:50|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|3
1648738500000|2022-03-31 14:55:00|2669.2|2665.2|2669.4|2665.4|2669.4|2665.4|2668.9|2664.9|13
1648738510000|2022-03-31 14:55:10|2669.6|2665.6|2669.4|2665.4|2669.6|2665.6|2669.4|2665.4|2
1648738520000|2022-03-31 14:55:20|2668.9|2664.9|2669.4|2665.4|2669.4|2665.4|2668.9|2664.9|5
1648738530000|2022-03-31 14:55:30|2669.9|2665.9|2669.4|2665.4|2669.9|2665.9|2669.4|2665.4|0
1648738550000|2022-03-31 14:55:50|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|0
1648738560000|2022-03-31 14:56:00|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|3
1648738570000|2022-03-31 14:56:10|2669.9|2665.9|2668.9|2664.9|2669.9|2665.9|2668.9|2664.9|1
1648738580000|2022-03-31 14:56:20|||||||||1
1648738590000|2022-03-31 14:56:30|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|8
1648738600000|2022-03-31 14:56:40|2670.9|2666.9|2670.4|2666.4|2670.9|2666.9|2670.4|2666.4|2
1648738610000|2022-03-31 14:56:50|2670.6|2666.6|2670.9|2666.9|2670.9|2666.9|2670.6|2666.6|1
1648738620000|2022-03-31 14:57:00|2671.7|2667.7|2672.6|2668.6|2672.6|2668.6|2671.7|2667.7|5
1648738630000|2022-03-31 14:57:10|2673.1|2669.1|2673.4|2669.4|2673.4|2669.4|2673.1|2669.1|4
1648738650000|2022-03-31 14:57:30|2673.9|2669.9|2671.4|2667.4|2673.9|2669.9|2670.9|2666.9|20
1648738670000|2022-03-31 14:57:50|2671.9|2667.9|2671.4|2667.4|2671.9|2667.9|2671.4|2667.4|1
1648738680000|2022-03-31 14:58:00|2671.9|2667.9|2671.4|2667.4|2671.9|2667.9|2671.4|2667.4|1
1648738690000|2022-03-31 14:58:10|2671.9|2667.9|2671.9|2667.9|2672.7|2668.7|2671.9|2667.9|5
1648738700000|2022-03-31 14:58:20|2671.6|2667.6|2671.3|2667.3|2671.6|2667.6|2671.3|2667.3|1
1648738710000|2022-03-31 14:58:30|2670.9|2666.9|2671.9|2667.9|2671.9|2667.9|2670.9|2666.9|2
1648738720000|2022-03-31 14:58:40|2671.4|2667.4|2671.9|2667.9|2671.9|2667.9|2671.4|2667.4|1
1648738730000|2022-03-31 14:58:50|||||||||1
1648738740000|2022-03-31 14:59:00|2672.3|2668.3|2671.9|2667.9|2672.3|2668.3|2671.9|2667.9|7
1648738760000|2022-03-31 14:59:20|2672.2|2668.2|2673.9|2669.9|2673.9|2669.9|2672.2|2668.2|7
1648738770000|2022-03-31 14:59:30|||||||||1
1648738780000|2022-03-31 14:59:40|||||||||1
1648738790000|2022-03-31 14:59:50|2674.3|2670.3|2674.4|2670.4|2674.4|2670.4|2674.3|2670.3|3
1648738800000|2022-03-31 15:00:00|2673.9|2669.9|2673.9|2669.9|2674.4|2670.4|2673.9|2669.9|4
1648738810000|2022-03-31 15:00:10|2674.3|2670.3|2672.9|2668.9|2674.6|2670.6|2672.9|2668.9|15
1648738820000|2022-03-31 15:00:20|2672.6|2668.6|2673.6|2669.6|2673.6|2669.6|2672.6|2668.6|6
1648738830000|2022-03-31 15:00:30|2673.4|2669.4|2673.9|2669.9|2673.9|2669.9|2673.4|2669.4|8
1648738840000|2022-03-31 15:00:40|||||||||1
1648738860000|2022-03-31 15:01:00|||||||||5
1648738870000|2022-03-31 15:01:10|2674.6|2670.6|2677.7|2673.7|2677.7|2673.7|2674.6|2670.6|30
1648738880000|2022-03-31 15:01:20|2677.6|2673.6|2678.1|2674.1|2678.1|2674.1|2677.6|2673.6|0
1648738890000|2022-03-31 15:01:30|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|0
1648738900000|2022-03-31 15:01:40|2678.3|2674.3|2675.6|2671.6|2678.3|2674.3|2675.4|2671.4|19
1648738910000|2022-03-31 15:01:50|2676.2|2672.2|2677.4|2673.4|2677.4|2673.4|2676.2|2672.2|9
1648738920000|2022-03-31 15:02:00|2677.6|2673.6|2677.9|2673.9|2677.9|2673.9|2677.6|2673.6|0
1648738930000|2022-03-31 15:02:10|2678.4|2674.4|2678.6|2674.6|2678.6|2674.6|2678.4|2674.4|2
1648738950000|2022-03-31 15:02:30|2678.9|2674.9|2677.1|2673.1|2678.9|2674.9|2676.6|2672.6|15
1648738960000|2022-03-31 15:02:40|2677.6|2673.6|2676.6|2672.6|2677.6|2673.6|2676.4|2672.4|2
1648738970000|2022-03-31 15:02:50|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|10
1648738990000|2022-03-31 15:03:10|2677.4|2673.4|2676.9|2672.9|2677.4|2673.4|2676.9|2672.9|2
1648739000000|2022-03-31 15:03:20|2676.6|2672.6|2676.1|2672.1|2676.6|2672.6|2676.1|2672.1|2
1648739010000|2022-03-31 15:03:30|2676.4|2672.4|2676.6|2672.6|2676.6|2672.6|2676.4|2672.4|0
1648739020000|2022-03-31 15:03:40|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|0
1648739040000|2022-03-31 15:04:00|2676.6|2672.6|2678.1|2674.1|2678.1|2674.1|2676.6|2672.6|5
1648739050000|2022-03-31 15:04:10|2678.9|2674.9|2677.3|2673.3|2678.9|2674.9|2677.3|2673.3|13
1648739060000|2022-03-31 15:04:20|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|0
1648739070000|2022-03-31 15:04:30|||||||||4
1648739080000|2022-03-31 15:04:40|2674.6|2670.6|2675.4|2671.4|2675.4|2671.4|2674.6|2670.6|8
1648739100000|2022-03-31 15:05:00|||||||||1
1648739130000|2022-03-31 15:05:30|2675.9|2671.9|2675.9|2671.9|2676.4|2672.4|2675.1|2671.1|3
1648739150000|2022-03-31 15:05:50|2676.3|2672.3|2674.9|2670.9|2676.4|2672.4|2674.9|2670.9|10
1648739160000|2022-03-31 15:06:00|2674.8|2670.8|2674.1|2670.1|2674.8|2670.8|2673.9|2669.9|4
1648739170000|2022-03-31 15:06:10|2674.6|2670.6|2673.9|2669.9|2674.6|2670.6|2673.9|2669.9|1
1648739180000|2022-03-31 15:06:20|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|0
1648739200000|2022-03-31 15:06:40|||||||||3
1648739220000|2022-03-31 15:07:00|2674.6|2670.6|2674.9|2670.9|2674.9|2670.9|2674.6|2670.6|0
1648739230000|2022-03-31 15:07:10|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|3
1648739250000|2022-03-31 15:07:30|||||||||1
1648739260000|2022-03-31 15:07:40|||||||||1
1648739270000|2022-03-31 15:07:50|||||||||5
1648739280000|2022-03-31 15:08:00|||||||||9
1648739290000|2022-03-31 15:08:10|||||||||1
1648739300000|2022-03-31 15:08:20|2677.9|2673.9|2676.9|2672.9|2678.4|2674.4|2676.9|2672.9|11
1648739310000|2022-03-31 15:08:30|||||||||2
1648739320000|2022-03-31 15:08:40|||||||||1
1648739330000|2022-03-31 15:08:50|||||||||4
1648739340000|2022-03-31 15:09:00|||||||||2
1648739360000|2022-03-31 15:09:20|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2677.4|2673.4|2
1648739370000|2022-03-31 15:09:30|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|2677.9|2673.9|1
1648739380000|2022-03-31 15:09:40|||||||||1
1648739390000|2022-03-31 15:09:50|||||||||82
1648739400000|2022-03-31 15:10:00|||||||||3
1648739410000|2022-03-31 15:10:10|||||||||4
1648739420000|2022-03-31 15:10:20|||||||||1
1648739430000|2022-03-31 15:10:30|||||||||162
1648739450000|2022-03-31 15:10:50|2678.9|2674.9|2677.9|2673.9|2678.9|2674.9|2677.9|2673.9|3
1648739460000|2022-03-31 15:11:00|2676.9|2672.9|2676.9|2672.9|2676.9|2672.9|2675.4|2671.4|26
1648739470000|2022-03-31 15:11:10|2677.1|2673.1|2678.1|2674.1|2678.6|2674.6|2677.1|2673.1|3
1648739490000|2022-03-31 15:11:30|2678.4|2674.4|2678.1|2674.1|2678.9|2674.9|2678.1|2674.1|1
1648739500000|2022-03-31 15:11:40|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|0
1648739520000|2022-03-31 15:12:00|||||||||2
1648739530000|2022-03-31 15:12:10|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|2677.6|2673.6|1
1648739550000|2022-03-31 15:12:30|2677.9|2673.9|2678.4|2674.4|2678.4|2674.4|2677.9|2673.9|2
1648739570000|2022-03-31 15:12:50|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|2
1648739590000|2022-03-31 15:13:10|2679.2|2675.2|2680.2|2676.2|2680.2|2676.2|2679.1|2675.1|126
1648739610000|2022-03-31 15:13:30|2681.5|2677.5|2682|2678|2682.1|2678.1|2681.5|2677.5|298
1648739620000|2022-03-31 15:13:40|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|0
1648739630000|2022-03-31 15:13:50|2681.7|2677.7|2681.5|2677.5|2682.5|2678.5|2681.5|2677.5|5
1648739640000|2022-03-31 15:14:00|||||||||5
1648739650000|2022-03-31 15:14:10|2680.1|2676.1|2679.8|2675.8|2680.1|2676.1|2679.6|2675.6|54
1648739660000|2022-03-31 15:14:20|2680|2676|2680|2676|2680|2676|2680|2676|1
1648739670000|2022-03-31 15:14:30|2679.8|2675.8|2679.6|2675.6|2679.8|2675.8|2679.5|2675.5|1
1648739680000|2022-03-31 15:14:40|2680|2676|2680|2676|2680|2676|2680|2676|1
1648739690000|2022-03-31 15:14:50|2680.1|2676.1|2680|2676|2680.1|2676.1|2680|2676|1
1648739700000|2022-03-31 15:15:00|||||||||1
1648739710000|2022-03-31 15:15:10|2679|2675|2679|2675|2679|2675|2679|2675|26
1648739740000|2022-03-31 15:15:40|||||||||1
1648739760000|2022-03-31 15:16:00|2679.1|2675.1|2680|2676|2680.5|2676.5|2679.1|2675.1|6
1648739770000|2022-03-31 15:16:10|2680.1|2676.1|2679.5|2675.5|2680.1|2676.1|2679.5|2675.5|6
1648739780000|2022-03-31 15:16:20|2679.1|2675.1|2679.5|2675.5|2679.5|2675.5|2679.1|2675.1|1
1648739800000|2022-03-31 15:16:40|2676.2|2672.2|2677.1|2673.1|2677.1|2673.1|2676.2|2672.2|74
1648739810000|2022-03-31 15:16:50|2678|2674|2676.7|2672.7|2678|2674|2676.7|2672.7|13
1648739820000|2022-03-31 15:17:00|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|0
1648739830000|2022-03-31 15:17:10|||||||||1
1648739840000|2022-03-31 15:17:20|2678|2674|2677.5|2673.5|2678|2674|2677.5|2673.5|12
1648739850000|2022-03-31 15:17:30|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|1
1648739870000|2022-03-31 15:17:50|||||||||1
1648739880000|2022-03-31 15:18:00|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|2677.5|2673.5|1
1648739890000|2022-03-31 15:18:10|||||||||1
1648739900000|2022-03-31 15:18:20|2678.1|2674.1|2678|2674|2678.5|2674.5|2678|2674|2
1648739910000|2022-03-31 15:18:30|2678.1|2674.1|2678.5|2674.5|2678.5|2674.5|2678.1|2674.1|0
1648739920000|2022-03-31 15:18:40|2678|2674|2677.5|2673.5|2678|2674|2677.5|2673.5|3
1648739930000|2022-03-31 15:18:50|2678|2674|2679.5|2675.5|2680.1|2676.1|2678|2674|16
1648739950000|2022-03-31 15:19:10|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|2
1648739970000|2022-03-31 15:19:30|||||||||5
1648739980000|2022-03-31 15:19:40|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|4
1648739990000|2022-03-31 15:19:50|||||||||1
1648740000000|2022-03-31 15:20:00|2682.2|2678.2|2681.5|2677.5|2683|2679|2681.5|2677.5|9
1648740010000|2022-03-31 15:20:10|2681.1|2677.1|2680|2676|2681.1|2677.1|2680|2676|10
1648740030000|2022-03-31 15:20:30|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|3
1648740040000|2022-03-31 15:20:40|2679.6|2675.6|2679.5|2675.5|2680|2676|2679.5|2675.5|1
1648740050000|2022-03-31 15:20:50|2680|2676|2679.5|2675.5|2680|2676|2679.5|2675.5|3
1648740060000|2022-03-31 15:21:00|2678.4|2674.4|2678|2674|2678.4|2674.4|2677.5|2673.5|8
1648740080000|2022-03-31 15:21:20|2678.1|2674.1|2679|2675|2679|2675|2678.1|2674.1|2
1648740090000|2022-03-31 15:21:30|2679.5|2675.5|2679.1|2675.1|2679.5|2675.5|2679|2675|4
1648740100000|2022-03-31 15:21:40|||||||||1
1648740110000|2022-03-31 15:21:50|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|1
1648740120000|2022-03-31 15:22:00|2680|2676|2680|2676|2680|2676|2680|2676|2
1648740130000|2022-03-31 15:22:10|2680.5|2676.5|2679.6|2675.6|2680.5|2676.5|2679.6|2675.6|5
1648740150000|2022-03-31 15:22:30|2680|2676|2680|2676|2680|2676|2680|2676|1
1648740160000|2022-03-31 15:22:40|2679.7|2675.7|2678|2674|2679.7|2675.7|2678|2674|12
1648740170000|2022-03-31 15:22:50|2677.8|2673.8|2677.1|2673.1|2677.8|2673.8|2677.1|2673.1|2
1648740180000|2022-03-31 15:23:00|2677|2673|2677.1|2673.1|2677.1|2673.1|2677|2673|3
1648740190000|2022-03-31 15:23:10|2676.7|2672.7|2677|2673|2677|2673|2676.5|2672.5|8
1648740220000|2022-03-31 15:23:40|2677.2|2673.2|2677.5|2673.5|2678|2674|2677.2|2673.2|3
1648740230000|2022-03-31 15:23:50|2677.6|2673.6|2677|2673|2678|2674|2677|2673|3
1648740240000|2022-03-31 15:24:00|2676.8|2672.8|2675.7|2671.7|2676.8|2672.8|2675.7|2671.7|0
1648740250000|2022-03-31 15:24:10|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|0
1648740260000|2022-03-31 15:24:20|2675.5|2671.5|2674.6|2670.6|2675.5|2671.5|2674.6|2670.6|12
1648740270000|2022-03-31 15:24:30|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|10
1648740280000|2022-03-31 15:24:40|2673.7|2669.7|2675|2671|2675|2671|2673.7|2669.7|10
1648740290000|2022-03-31 15:24:50|2674.7|2670.7|2674.5|2670.5|2674.7|2670.7|2674.5|2670.5|2
1648740300000|2022-03-31 15:25:00|2674.1|2670.1|2675.1|2671.1|2675.1|2671.1|2674.1|2670.1|1
1648740310000|2022-03-31 15:25:10|2674.8|2670.8|2673.7|2669.7|2674.8|2670.8|2673.7|2669.7|2
1648740320000|2022-03-31 15:25:20|||||||||1
1648740330000|2022-03-31 15:25:30|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|7
1648740340000|2022-03-31 15:25:40|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|1
1648740360000|2022-03-31 15:26:00|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|0
1648740370000|2022-03-31 15:26:10|2675.5|2671.5|2676.7|2672.7|2676.7|2672.7|2675.5|2671.5|4
1648740380000|2022-03-31 15:26:20|2676.9|2672.9|2678.1|2674.1|2678.1|2674.1|2676.9|2672.9|1
1648740390000|2022-03-31 15:26:30|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|0
1648740400000|2022-03-31 15:26:40|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|0
1648740410000|2022-03-31 15:26:50|||||||||4
1648740420000|2022-03-31 15:27:00|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|0
1648740430000|2022-03-31 15:27:10|2679.1|2675.1|2679.1|2675.1|2679.6|2675.6|2679.1|2675.1|13
1648740440000|2022-03-31 15:27:20|2678.7|2674.7|2678.6|2674.6|2678.7|2674.7|2678.6|2674.6|6
1648740450000|2022-03-31 15:27:30|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|0
1648740470000|2022-03-31 15:27:50|2678.9|2674.9|2678.7|2674.7|2679.2|2675.2|2678.7|2674.7|0
1648740480000|2022-03-31 15:28:00|2679.7|2675.7|2679.2|2675.2|2679.7|2675.7|2679.1|2675.1|3
1648740500000|2022-03-31 15:28:20|2680.1|2676.1|2679.6|2675.6|2680.1|2676.1|2679.6|2675.6|6
1648740520000|2022-03-31 15:28:40|2680|2676|2680|2676|2680|2676|2680|2676|0
1648740530000|2022-03-31 15:28:50|||||||||1
1648740540000|2022-03-31 15:29:00|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2
1648740550000|2022-03-31 15:29:10|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|0
1648740570000|2022-03-31 15:29:30|||||||||1
1648740580000|2022-03-31 15:29:40|2679.2|2675.2|2679.6|2675.6|2679.6|2675.6|2679.2|2675.2|0
1648740600000|2022-03-31 15:30:00|2680|2676|2680.1|2676.1|2680.1|2676.1|2679.8|2675.8|4
1648740620000|2022-03-31 15:30:20|2680.5|2676.5|2679.5|2675.5|2680.5|2676.5|2679.5|2675.5|15
1648740630000|2022-03-31 15:30:30|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|6
1648740640000|2022-03-31 15:30:40|2679.5|2675.5|2679.6|2675.6|2679.6|2675.6|2679.1|2675.1|0
1648740650000|2022-03-31 15:30:50|2679.2|2675.2|2680|2676|2680|2676|2679.1|2675.1|2
1648740670000|2022-03-31 15:31:10|2680.1|2676.1|2679.5|2675.5|2680.1|2676.1|2679.5|2675.5|5
1648740690000|2022-03-31 15:31:30|||||||||4
1648740700000|2022-03-31 15:31:40|2678.7|2674.7|2679|2675|2679|2675|2678.5|2674.5|5
1648740720000|2022-03-31 15:32:00|2679.1|2675.1|2679.5|2675.5|2679.5|2675.5|2679.1|2675.1|0
1648740730000|2022-03-31 15:32:10|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|8
1648740750000|2022-03-31 15:32:30|2680|2676|2678.6|2674.6|2680|2676|2678.6|2674.6|4
1648740760000|2022-03-31 15:32:40|2678.8|2674.8|2679.5|2675.5|2679.5|2675.5|2678.1|2674.1|21
1648740770000|2022-03-31 15:32:50|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|1
1648740780000|2022-03-31 15:33:00|2679.1|2675.1|2678.7|2674.7|2679.1|2675.1|2678.7|2674.7|3
1648740790000|2022-03-31 15:33:10|2679.1|2675.1|2679.1|2675.1|2679.5|2675.5|2679.1|2675.1|4
1648740810000|2022-03-31 15:33:30|2679.8|2675.8|2681.4|2677.4|2681.4|2677.4|2679.6|2675.6|205
1648740820000|2022-03-31 15:33:40|2681.7|2677.7|2682.2|2678.2|2682.2|2678.2|2681.7|2677.7|9
1648740830000|2022-03-31 15:33:50|2681.7|2677.7|2681.5|2677.5|2681.7|2677.7|2679.7|2675.7|51
1648740840000|2022-03-31 15:34:00|2681.1|2677.1|2682|2678|2682|2678|2681.1|2677.1|6
1648740850000|2022-03-31 15:34:10|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|1
1648740860000|2022-03-31 15:34:20|2681.5|2677.5|2683.1|2679.1|2683.1|2679.1|2681.5|2677.5|122
1648740870000|2022-03-31 15:34:30|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|0
1648740880000|2022-03-31 15:34:40|2684|2680|2681.7|2677.7|2684|2680|2679.6|2675.6|45
1648740890000|2022-03-31 15:34:50|2682.1|2678.1|2681.2|2677.2|2683.1|2679.1|2681.2|2677.2|101
1648740900000|2022-03-31 15:35:00|2681.1|2677.1|2680|2676|2681.1|2677.1|2680|2676|10
1648740910000|2022-03-31 15:35:10|2680.4|2676.4|2680|2676|2680.4|2676.4|2680|2676|3
1648740930000|2022-03-31 15:35:30|2680.4|2676.4|2680|2676|2680.4|2676.4|2680|2676|4
1648740940000|2022-03-31 15:35:40|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|2679.9|2675.9|4
1648740950000|2022-03-31 15:35:50|2680|2676|2679.7|2675.7|2680|2676|2679.7|2675.7|5
1648740960000|2022-03-31 15:36:00|2680.1|2676.1|2680.2|2676.2|2680.4|2676.4|2680.1|2676.1|8
1648740970000|2022-03-31 15:36:10|2680.4|2676.4|2679.7|2675.7|2680.4|2676.4|2679.7|2675.7|4
1648740980000|2022-03-31 15:36:20|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|5
1648740990000|2022-03-31 15:36:30|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|2680.4|2676.4|0
1648741000000|2022-03-31 15:36:40|2680.7|2676.7|2681.1|2677.1|2681.1|2677.1|2680.7|2676.7|6
1648741010000|2022-03-31 15:36:50|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|2680.7|2676.7|15
1648741020000|2022-03-31 15:37:00|2680.6|2676.6|2679.7|2675.7|2680.6|2676.6|2679|2675|15
1648741030000|2022-03-31 15:37:10|2680|2676|2680.2|2676.2|2680.7|2676.7|2680|2676|5
1648741040000|2022-03-31 15:37:20|||||||||2
1648741050000|2022-03-31 15:37:30|2679.7|2675.7|2680.4|2676.4|2680.4|2676.4|2679.7|2675.7|2
1648741060000|2022-03-31 15:37:40|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|3
1648741070000|2022-03-31 15:37:50|2679.7|2675.7|2678.7|2674.7|2679.7|2675.7|2678.7|2674.7|14
1648741080000|2022-03-31 15:38:00|2679|2675|2676.6|2672.6|2679.2|2675.2|2676.6|2672.6|10
1648741090000|2022-03-31 15:38:10|2677|2673|2677|2673|2677|2673|2677|2673|0
1648741100000|2022-03-31 15:38:20|2676.8|2672.8|2677|2673|2677|2673|2676.5|2672.5|3
1648741110000|2022-03-31 15:38:30|2676.8|2672.8|2677|2673|2677|2673|2676.5|2672.5|1
1648741140000|2022-03-31 15:39:00|2675.9|2671.9|2676.1|2672.1|2676.1|2672.1|2675.5|2671.5|7
1648741150000|2022-03-31 15:39:10|2676|2672|2676.7|2672.7|2676.7|2672.7|2676|2672|6
1648741160000|2022-03-31 15:39:20|2677.7|2673.7|2677.9|2673.9|2677.9|2673.9|2677.7|2673.7|9
1648741170000|2022-03-31 15:39:30|2678|2674|2678.6|2674.6|2678.6|2674.6|2678|2674|19
1648741180000|2022-03-31 15:39:40|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|0
1648741190000|2022-03-31 15:39:50|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|1
1648741200000|2022-03-31 15:40:00|2678.7|2674.7|2679.2|2675.2|2679.2|2675.2|2678.7|2674.7|5
1648741210000|2022-03-31 15:40:10|2679.4|2675.4|2679.7|2675.7|2679.7|2675.7|2679.4|2675.4|0
1648741220000|2022-03-31 15:40:20|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|2680.2|2676.2|2
1648741240000|2022-03-31 15:40:40|2680.1|2676.1|2681.4|2677.4|2681.6|2677.6|2679.7|2675.7|5
1648741250000|2022-03-31 15:40:50|2681|2677|2681.5|2677.5|2681.7|2677.7|2681|2677|11
1648741260000|2022-03-31 15:41:00|2680.7|2676.7|2678.2|2674.2|2680.7|2676.7|2676.7|2672.7|34
1648741270000|2022-03-31 15:41:10|2678.1|2674.1|2677.9|2673.9|2678.1|2674.1|2677.7|2673.7|2
1648741280000|2022-03-31 15:41:20|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|1
1648741290000|2022-03-31 15:41:30|2678.4|2674.4|2678.4|2674.4|2678.7|2674.7|2678.2|2674.2|5
1648741300000|2022-03-31 15:41:40|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|0
1648741310000|2022-03-31 15:41:50|2678.2|2674.2|2678.4|2674.4|2678.4|2674.4|2678.2|2674.2|3
1648741320000|2022-03-31 15:42:00|||||||||3
1648741330000|2022-03-31 15:42:10|2678.9|2674.9|2679.2|2675.2|2679.2|2675.2|2678.9|2674.9|2
1648741340000|2022-03-31 15:42:20|2678.7|2674.7|2677.7|2673.7|2678.7|2674.7|2677.7|2673.7|4
1648741350000|2022-03-31 15:42:30|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|2678.2|2674.2|2
1648741360000|2022-03-31 15:42:40|2678.1|2674.1|2678.2|2674.2|2678.2|2674.2|2677.7|2673.7|5
1648741370000|2022-03-31 15:42:50|2677.7|2673.7|2678.2|2674.2|2678.2|2674.2|2677.7|2673.7|2
1648741380000|2022-03-31 15:43:00|2677.7|2673.7|2676.2|2672.2|2677.7|2673.7|2676.2|2672.2|5
1648741390000|2022-03-31 15:43:10|2675.7|2671.7|2676.1|2672.1|2676.2|2672.2|2675.7|2671.7|14
1648741400000|2022-03-31 15:43:20|2675.7|2671.7|2676.4|2672.4|2676.4|2672.4|2675.7|2671.7|1
1648741410000|2022-03-31 15:43:30|2676.7|2672.7|2677.9|2673.9|2677.9|2673.9|2676.7|2672.7|3
1648741420000|2022-03-31 15:43:40|2678.4|2674.4|2679.2|2675.2|2679.2|2675.2|2678.4|2674.4|6
1648741430000|2022-03-31 15:43:50|2679.4|2675.4|2678.7|2674.7|2679.4|2675.4|2678.7|2674.7|5
1648741440000|2022-03-31 15:44:00|2678.2|2674.2|2679.2|2675.2|2679.2|2675.2|2678.2|2674.2|3
1648741480000|2022-03-31 15:44:40|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|2678.7|2674.7|1
1648741490000|2022-03-31 15:44:50|2677.7|2673.7|2677.7|2673.7|2678.1|2674.1|2677.7|2673.7|13
1648741500000|2022-03-31 15:45:00|2677.5|2673.5|2672.1|2668.1|2677.5|2673.5|2671.1|2667.1|49
1648741510000|2022-03-31 15:45:10|2672.5|2668.5|2672.6|2668.6|2672.7|2668.7|2672.1|2668.1|11
1648741520000|2022-03-31 15:45:20|2672.1|2668.1|2672.4|2668.4|2674.2|2670.2|2671.2|2667.2|34
1648741530000|2022-03-31 15:45:30|2672.7|2668.7|2672.7|2668.7|2673.5|2669.5|2672.7|2668.7|15
1648741540000|2022-03-31 15:45:40|2673.2|2669.2|2672.7|2668.7|2673.2|2669.2|2672.7|2668.7|2
1648741550000|2022-03-31 15:45:50|2673.2|2669.2|2673.1|2669.1|2673.2|2669.2|2672.7|2668.7|4
1648741560000|2022-03-31 15:46:00|2672.7|2668.7|2675.2|2671.2|2675.2|2671.2|2672.7|2668.7|5
1648741570000|2022-03-31 15:46:10|2674.7|2670.7|2675.2|2671.2|2675.2|2671.2|2674.7|2670.7|3
1648741580000|2022-03-31 15:46:20|2674.4|2670.4|2674.1|2670.1|2674.4|2670.4|2673.7|2669.7|10
1648741590000|2022-03-31 15:46:30|2673.7|2669.7|2674.4|2670.4|2674.4|2670.4|2673.7|2669.7|9
1648741600000|2022-03-31 15:46:40|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2674.7|2670.7|2
1648741620000|2022-03-31 15:47:00|2675.5|2671.5|2676.9|2672.9|2676.9|2672.9|2675.5|2671.5|3
1648741630000|2022-03-31 15:47:10|2676.4|2672.4|2675.7|2671.7|2676.9|2672.9|2675.7|2671.7|13
1648741640000|2022-03-31 15:47:20|2675|2671|2675.9|2671.9|2675.9|2671.9|2674.9|2670.9|23
1648741650000|2022-03-31 15:47:30|2676.4|2672.4|2678.4|2674.4|2678.4|2674.4|2676.4|2672.4|4
1648741660000|2022-03-31 15:47:40|2678.7|2674.7|2678.1|2674.1|2678.7|2674.7|2677.7|2673.7|19
1648741670000|2022-03-31 15:47:50|2677.9|2673.9|2677.9|2673.9|2678.2|2674.2|2677.7|2673.7|83
1648741680000|2022-03-31 15:48:00|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2675.7|2671.7|48
1648741690000|2022-03-31 15:48:10|2677.7|2673.7|2678.7|2674.7|2678.7|2674.7|2677.4|2673.4|32
1648741700000|2022-03-31 15:48:20|2677.4|2673.4|2676.9|2672.9|2677.7|2673.7|2676.7|2672.7|30
1648741710000|2022-03-31 15:48:30|2677|2673|2678.7|2674.7|2678.7|2674.7|2677|2673|22
1648741720000|2022-03-31 15:48:40|2679.7|2675.7|2680.1|2676.1|2680.7|2676.7|2679.7|2675.7|54
1648741730000|2022-03-31 15:48:50|2679.7|2675.7|2680.9|2676.9|2680.9|2676.9|2679.7|2675.7|31
1648741740000|2022-03-31 15:49:00|2681.2|2677.2|2680.7|2676.7|2681.2|2677.2|2678.7|2674.7|50
1648741750000|2022-03-31 15:49:10|2681.2|2677.2|2680.7|2676.7|2681.7|2677.7|2680.7|2676.7|57
1648741760000|2022-03-31 15:49:20|2680.1|2676.1|2679.7|2675.7|2680.7|2676.7|2679.7|2675.7|42
1648741770000|2022-03-31 15:49:30|2680.7|2676.7|2679.7|2675.7|2680.7|2676.7|2679.7|2675.7|84
1648741780000|2022-03-31 15:49:40|||||||||35
1648741790000|2022-03-31 15:49:50|2678.7|2674.7|2679.5|2675.5|2679.5|2675.5|2678.1|2674.1|88
1648741800000|2022-03-31 15:50:00|2679|2675|2677.7|2673.7|2679.1|2675.1|2677.7|2673.7|38
1648741810000|2022-03-31 15:50:10|2677.1|2673.1|2677.2|2673.2|2677.2|2673.2|2677.1|2673.1|5
1648741820000|2022-03-31 15:50:20|2677.1|2673.1|2678.7|2674.7|2678.7|2674.7|2676.7|2672.7|12
1648741830000|2022-03-31 15:50:30|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|2678.6|2674.6|3
1648741840000|2022-03-31 15:50:40|2677.9|2673.9|2677.6|2673.6|2677.9|2673.9|2677.6|2673.6|8
1648741850000|2022-03-31 15:50:50|2677.2|2673.2|2676.7|2672.7|2677.2|2673.2|2676.7|2672.7|2
1648741860000|2022-03-31 15:51:00|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|7
1648741870000|2022-03-31 15:51:10|2677.1|2673.1|2676|2672|2677.1|2673.1|2676|2672|0
1648741880000|2022-03-31 15:51:20|2676.1|2672.1|2676.9|2672.9|2676.9|2672.9|2676.1|2672.1|0
1648741890000|2022-03-31 15:51:30|2675.9|2671.9|2675.4|2671.4|2675.9|2671.9|2675.4|2671.4|6
1648741910000|2022-03-31 15:51:50|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|0
1648741920000|2022-03-31 15:52:00|2676|2672|2676|2672|2676|2672|2676|2672|0
1648741940000|2022-03-31 15:52:20|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|2676.5|2672.5|1
1648741980000|2022-03-31 15:53:00|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|1
1648741990000|2022-03-31 15:53:10|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|107
1648742010000|2022-03-31 15:53:30|2676.1|2672.1|2676.2|2672.2|2676.2|2672.2|2676.1|2672.1|1
1648742040000|2022-03-31 15:54:00|2677.2|2673.2|2677.2|2673.2|2677.2|2673.2|2677.1|2673.1|0
1648742060000|2022-03-31 15:54:20|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|2675.9|2671.9|4
1648742070000|2022-03-31 15:54:30|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|2676.2|2672.2|0
1648742080000|2022-03-31 15:54:40|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|1
1648742090000|2022-03-31 15:54:50|2676.5|2672.5|2676.2|2672.2|2676.7|2672.7|2676.2|2672.2|17
1648742180000|2022-03-31 15:56:20|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|0
1648742200000|2022-03-31 15:56:40|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|2
1648742210000|2022-03-31 15:56:50|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|2676.7|2672.7|0
1648742220000|2022-03-31 15:57:00|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|2677.1|2673.1|0
1648742240000|2022-03-31 15:57:20|2676.7|2672.7|2675.2|2671.2|2676.7|2672.7|2675.2|2671.2|11
1648742250000|2022-03-31 15:57:30|2675.7|2671.7|2675.7|2671.7|2675.7|2671.7|2675.2|2671.2|8
1648742260000|2022-03-31 15:57:40|2676.6|2672.6|2677.1|2673.1|2677.1|2673.1|2676.6|2672.6|1
1648742280000|2022-03-31 15:58:00|2677.2|2673.2|2677.4|2673.4|2677.4|2673.4|2677.2|2673.2|1
1648742290000|2022-03-31 15:58:10|2677.7|2673.7|2677.2|2673.2|2677.7|2673.7|2677.2|2673.2|2
1648742320000|2022-03-31 15:58:40|2677.4|2673.4|2677.7|2673.7|2677.7|2673.7|2677.4|2673.4|0
1648742330000|2022-03-31 15:58:50|2678.1|2674.1|2678.7|2674.7|2678.7|2674.7|2678.1|2674.1|1
1648742340000|2022-03-31 15:59:00|2679.8|2675.8|2679.6|2675.6|2679.8|2675.8|2679.2|2675.2|12
1648742360000|2022-03-31 15:59:20|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|0
1648742370000|2022-03-31 15:59:30|2679|2675|2679|2675|2679|2675|2679|2675|5
1648742380000|2022-03-31 15:59:40|||||||||6
1648742390000|2022-03-31 15:59:50|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|1
1648742400000|2022-03-31 16:00:00|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2
1648742420000|2022-03-31 16:00:20|2679|2675|2677.1|2673.1|2679|2675|2677.1|2673.1|2
1648742430000|2022-03-31 16:00:30|2677.2|2673.2|2677.6|2673.6|2677.6|2673.6|2677.2|2673.2|1
1648742520000|2022-03-31 16:02:00|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|2677.7|2673.7|0
1648742530000|2022-03-31 16:02:10|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|0
1648742570000|2022-03-31 16:02:50|||||||||2
1648742630000|2022-03-31 16:03:50|||||||||1
1648742710000|2022-03-31 16:05:10|2676.7|2672.7|2675.6|2671.6|2676.7|2672.7|2675.6|2671.6|4
1648742720000|2022-03-31 16:05:20|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|1
1648742730000|2022-03-31 16:05:30|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|0
1648742750000|2022-03-31 16:05:50|2674.8|2670.8|2674.1|2670.1|2674.8|2670.8|2674.1|2670.1|1
1648742760000|2022-03-31 16:06:00|2673.7|2669.7|2673.1|2669.1|2674|2670|2673.1|2669.1|1
1648742790000|2022-03-31 16:06:30|2672.1|2668.1|2672.2|2668.2|2672.2|2668.2|2672.1|2668.1|1
1648742800000|2022-03-31 16:06:40|2672.1|2668.1|2672.1|2668.1|2673.2|2669.2|2672.1|2668.1|3
1648742900000|2022-03-31 16:08:20|2671.4|2667.4|2670.1|2666.1|2671.4|2667.4|2670.1|2666.1|16
1648742920000|2022-03-31 16:08:40|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|11
1648742930000|2022-03-31 16:08:50|||||||||2
1648742970000|2022-03-31 16:09:30|2670.1|2666.1|2669.6|2665.6|2670.1|2666.1|2669.6|2665.6|3
1648742980000|2022-03-31 16:09:40|2670|2666|2670|2666|2670|2666|2670|2666|0
1648742990000|2022-03-31 16:09:50|2669.9|2665.9|2669.1|2665.1|2669.9|2665.9|2669.1|2665.1|0
1648743000000|2022-03-31 16:10:00|||||||||1
1648743020000|2022-03-31 16:10:20|2669.2|2665.2|2669.2|2665.2|2670|2666|2669.2|2665.2|0
1648743030000|2022-03-31 16:10:30|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|8
1648743060000|2022-03-31 16:11:00|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|2
1648743070000|2022-03-31 16:11:10|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2
1648743080000|2022-03-31 16:11:20|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|2670.5|2666.5|3
1648743090000|2022-03-31 16:11:30|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2
1648743100000|2022-03-31 16:11:40|||||||||4
1648743110000|2022-03-31 16:11:50|||||||||2
1648743120000|2022-03-31 16:12:00|2670.5|2666.5|2672.6|2668.6|2672.6|2668.6|2670.5|2666.5|9
1648743130000|2022-03-31 16:12:10|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|0
1648743150000|2022-03-31 16:12:30|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|2672.6|2668.6|0
1648743180000|2022-03-31 16:13:00|2672.7|2668.7|2673.1|2669.1|2673.1|2669.1|2672.7|2668.7|0
1648743190000|2022-03-31 16:13:10|2672.4|2668.4|2672.1|2668.1|2672.4|2668.4|2672.1|2668.1|5
1648743220000|2022-03-31 16:13:40|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|0
1648743230000|2022-03-31 16:13:50|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|1
1648743260000|2022-03-31 16:14:20|2673.1|2669.1|2674.5|2670.5|2674.5|2670.5|2673.1|2669.1|6
1648743270000|2022-03-31 16:14:30|2674.4|2670.4|2674.1|2670.1|2674.6|2670.6|2674.1|2670.1|11
1648743280000|2022-03-31 16:14:40|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|0
1648743300000|2022-03-31 16:15:00|2673.6|2669.6|2673.1|2669.1|2673.9|2669.9|2673.1|2669.1|3
1648743370000|2022-03-31 16:16:10|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|1
1648743380000|2022-03-31 16:16:20|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|0
1648743420000|2022-03-31 16:17:00|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|0
1648743430000|2022-03-31 16:17:10|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|0
1648743440000|2022-03-31 16:17:20|2672.6|2668.6|2673|2669|2673|2669|2672.6|2668.6|0
1648743500000|2022-03-31 16:18:20|||||||||1
1648743510000|2022-03-31 16:18:30|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|0
1648743520000|2022-03-31 16:18:40|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|0
1648743550000|2022-03-31 16:19:10|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|0
1648743580000|2022-03-31 16:19:40|2672.1|2668.1|2671.5|2667.5|2672.1|2668.1|2671.5|2667.5|7
1648743590000|2022-03-31 16:19:50|2671|2667|2671|2667|2671|2667|2671|2667|0
1648743610000|2022-03-31 16:20:10|2671.1|2667.1|2671|2667|2671.1|2667.1|2671|2667|2
1648743620000|2022-03-31 16:20:20|2671.1|2667.1|2671.5|2667.5|2671.5|2667.5|2671.1|2667.1|0
1648743640000|2022-03-31 16:20:40|2671|2667|2671|2667|2671|2667|2671|2667|3
1648743660000|2022-03-31 16:21:00|||||||||2
1648743700000|2022-03-31 16:21:40|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|0
1648743710000|2022-03-31 16:21:50|||||||||1
1648743720000|2022-03-31 16:22:00|||||||||1
1648743740000|2022-03-31 16:22:20|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|1
1648743760000|2022-03-31 16:22:40|2672.1|2668.1|2672|2668|2672.1|2668.1|2672|2668|7
1648743770000|2022-03-31 16:22:50|2672.1|2668.1|2672|2668|2672.1|2668.1|2672|2668|3
1648743780000|2022-03-31 16:23:00|||||||||1
1648743800000|2022-03-31 16:23:20|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|0
1648743840000|2022-03-31 16:24:00|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|2672.5|2668.5|1
1648743860000|2022-03-31 16:24:20|||||||||1
1648743870000|2022-03-31 16:24:30|||||||||1
1648743900000|2022-03-31 16:25:00|2672.9|2668.9|2674|2670|2674|2670|2672.9|2668.9|16
1648743910000|2022-03-31 16:25:10|||||||||1
1648743920000|2022-03-31 16:25:20|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674|2670|0
1648743930000|2022-03-31 16:25:30|2674|2670|2674.5|2670.5|2674.5|2670.5|2674|2670|0
1648743960000|2022-03-31 16:26:00|2674.9|2670.9|2675|2671|2675|2671|2674.9|2670.9|1
1648743970000|2022-03-31 16:26:10|2675.1|2671.1|2675|2671|2675.1|2671.1|2674.5|2670.5|3
1648743980000|2022-03-31 16:26:20|2674.6|2670.6|2674.5|2670.5|2674.6|2670.6|2674.5|2670.5|1
1648743990000|2022-03-31 16:26:30|2673.5|2669.5|2674|2670|2674|2670|2673.5|2669.5|1
1648744020000|2022-03-31 16:27:00|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|0
1648744040000|2022-03-31 16:27:20|||||||||1
1648744050000|2022-03-31 16:27:30|2674|2670|2673.1|2669.1|2674|2670|2673.1|2669.1|2
1648744080000|2022-03-31 16:28:00|2673.3|2669.3|2673.6|2669.6|2673.6|2669.6|2673.3|2669.3|9
1648744090000|2022-03-31 16:28:10|2674|2670|2674|2670|2674|2670|2674|2670|0
1648744110000|2022-03-31 16:28:30|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674|2670|0
1648744130000|2022-03-31 16:28:50|2674|2670|2674.1|2670.1|2674.1|2670.1|2674|2670|0
1648744160000|2022-03-31 16:29:20|||||||||1
1648744190000|2022-03-31 16:29:50|2674|2670|2674|2670|2674|2670|2674|2670|4
1648744200000|2022-03-31 16:30:00|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|0
1648744220000|2022-03-31 16:30:20|2674|2670|2673.5|2669.5|2674|2670|2673.5|2669.5|9
1648744290000|2022-03-31 16:31:30|2673.4|2669.4|2673|2669|2673.4|2669.4|2673|2669|0
1648744300000|2022-03-31 16:31:40|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|0
1648744350000|2022-03-31 16:32:30|2673.5|2669.5|2673.8|2669.8|2674.8|2670.8|2673.5|2669.5|109
1648744380000|2022-03-31 16:33:00|||||||||1
1648744390000|2022-03-31 16:33:10|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|1
1648744410000|2022-03-31 16:33:30|2673.8|2669.8|2673.8|2669.8|2674.1|2670.1|2673.8|2669.8|9
1648744440000|2022-03-31 16:34:00|2674.1|2670.1|2674.8|2670.8|2674.8|2670.8|2674.1|2670.1|8
1648744450000|2022-03-31 16:34:10|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|1
1648744480000|2022-03-31 16:34:40|2675.4|2671.4|2675.3|2671.3|2675.4|2671.4|2675.3|2671.3|57
1648744520000|2022-03-31 16:35:20|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|0
1648744620000|2022-03-31 16:37:00|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|9
1648744660000|2022-03-31 16:37:40|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|0
1648744750000|2022-03-31 16:39:10|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|2675.3|2671.3|1
1648744820000|2022-03-31 16:40:20|||||||||1
1648744830000|2022-03-31 16:40:30|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|2672.4|2668.4|25
1648744840000|2022-03-31 16:40:40|||||||||1
1648744850000|2022-03-31 16:40:50|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|10
1648744860000|2022-03-31 16:41:00|2671.4|2667.4|2672.8|2668.8|2672.8|2668.8|2671.4|2667.4|2
1648744870000|2022-03-31 16:41:10|2672.4|2668.4|2672.3|2668.3|2672.4|2668.4|2672.3|2668.3|1
1648744880000|2022-03-31 16:41:20|2672.1|2668.1|2671.8|2667.8|2672.1|2668.1|2671.8|2667.8|1
1648744910000|2022-03-31 16:41:50|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|12
1648745020000|2022-03-31 16:43:40|2671.4|2667.4|2671.8|2667.8|2671.8|2667.8|2671.4|2667.4|0
1648745070000|2022-03-31 16:44:30|2672.1|2668.1|2672.9|2668.9|2674.3|2670.3|2672.1|2668.1|12
1648745080000|2022-03-31 16:44:40|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|2673.3|2669.3|0
1648745100000|2022-03-31 16:45:00|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|8
1648745110000|2022-03-31 16:45:10|2675|2671|2675.4|2671.4|2675.4|2671.4|2675|2671|23
1648745130000|2022-03-31 16:45:30|2675|2671|2675|2671|2675|2671|2675|2671|0
1648745170000|2022-03-31 16:46:10|||||||||1
1648745270000|2022-03-31 16:47:50|2675.1|2671.1|2674.1|2670.1|2675.1|2671.1|2674|2670|2
1648745280000|2022-03-31 16:48:00|2675|2671|2675|2671|2675.1|2671.1|2675|2671|8
1648745290000|2022-03-31 16:48:10|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|2675.1|2671.1|0
1648745300000|2022-03-31 16:48:20|2675|2671|2675|2671|2675|2671|2675|2671|1
1648745310000|2022-03-31 16:48:30|2675.1|2671.1|2675.5|2671.5|2675.5|2671.5|2675.1|2671.1|0
1648745320000|2022-03-31 16:48:40|2675.1|2671.1|2674.5|2670.5|2675.1|2671.1|2674.5|2670.5|4
1648745340000|2022-03-31 16:49:00|2675.1|2671.1|2674.5|2670.5|2675.1|2671.1|2674.5|2670.5|6
1648745350000|2022-03-31 16:49:10|2675|2671|2675|2671|2675|2671|2675|2671|5
1648745360000|2022-03-31 16:49:20|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|4
1648745370000|2022-03-31 16:49:30|||||||||4
1648745380000|2022-03-31 16:49:40|||||||||5
1648745390000|2022-03-31 16:49:50|||||||||4
1648745410000|2022-03-31 16:50:10|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2
1648745460000|2022-03-31 16:51:00|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|0
1648745520000|2022-03-31 16:52:00|||||||||1
1648745530000|2022-03-31 16:52:10|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2
1648745540000|2022-03-31 16:52:20|2673.9|2669.9|2673.8|2669.8|2674.3|2670.3|2673.8|2669.8|0
1648745550000|2022-03-31 16:52:30|2673.9|2669.9|2674.3|2670.3|2674.4|2670.4|2673.9|2669.9|0
1648745640000|2022-03-31 16:54:00|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|1
1648745700000|2022-03-31 16:55:00|2673.9|2669.9|2674.3|2670.3|2674.4|2670.4|2673.9|2669.9|9
1648745720000|2022-03-31 16:55:20|2673.8|2669.8|2673.9|2669.9|2673.9|2669.9|2673.8|2669.8|1
1648745730000|2022-03-31 16:55:30|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|0
1648745760000|2022-03-31 16:56:00|||||||||1
1648745770000|2022-03-31 16:56:10|2674.1|2670.1|2673.8|2669.8|2674.1|2670.1|2673.8|2669.8|0
1648745780000|2022-03-31 16:56:20|2674.1|2670.1|2674.3|2670.3|2674.3|2670.3|2674.1|2670.1|2
1648745830000|2022-03-31 16:57:10|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|0
1648745850000|2022-03-31 16:57:30|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2
1648745880000|2022-03-31 16:58:00|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|1
1648745940000|2022-03-31 16:59:00|2674|2670|2673.8|2669.8|2674|2670|2673.8|2669.8|8
1648745960000|2022-03-31 16:59:20|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|5
1648745970000|2022-03-31 16:59:30|2675.5|2671.5|2676.4|2672.4|2676.4|2672.4|2675.5|2671.5|2
1648746000000|2022-03-31 17:00:00|2677.9|2673.9|2680|2676|2680.1|2676.1|2677.3|2673.3|178
1648746010000|2022-03-31 17:00:10|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|4
1648746020000|2022-03-31 17:00:20|2680|2676|2679.6|2675.6|2680|2676|2679.6|2675.6|2
1648746030000|2022-03-31 17:00:30|2680|2676|2680.3|2676.3|2680.3|2676.3|2680|2676|4
1648746040000|2022-03-31 17:00:40|2680.6|2676.6|2680|2676|2680.6|2676.6|2680|2676|5
1648746060000|2022-03-31 17:01:00|2679|2675|2680|2676|2680|2676|2679|2675|12
1648746090000|2022-03-31 17:01:30|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|0
1648746120000|2022-03-31 17:02:00|||||||||1
1648746170000|2022-03-31 17:02:50|2677.3|2673.3|2678.6|2674.6|2678.6|2674.6|2677.3|2673.3|7
1648746180000|2022-03-31 17:03:00|2679|2675|2679.6|2675.6|2679.6|2675.6|2679|2675|5
1648746200000|2022-03-31 17:03:20|2679.5|2675.5|2679.1|2675.1|2679.5|2675.5|2679.1|2675.1|0
1648746210000|2022-03-31 17:03:30|2679.5|2675.5|2679.6|2675.6|2679.6|2675.6|2679.5|2675.5|0
1648746240000|2022-03-31 17:04:00|2679.5|2675.5|2680|2676|2680|2676|2679.5|2675.5|2
1648746260000|2022-03-31 17:04:20|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|0
1648746290000|2022-03-31 17:04:50|2678.5|2674.5|2678.5|2674.5|2678.5|2674.5|2678.5|2674.5|1
1648746300000|2022-03-31 17:05:00|2678.6|2674.6|2679|2675|2679|2675|2678.6|2674.6|5
1648746340000|2022-03-31 17:05:40|2679.1|2675.1|2679.5|2675.5|2679.5|2675.5|2679.1|2675.1|1
1648746360000|2022-03-31 17:06:00|||||||||1
1648746430000|2022-03-31 17:07:10|2679.1|2675.1|2679|2675|2679.1|2675.1|2679|2675|2
1648746490000|2022-03-31 17:08:10|||||||||1
1648746500000|2022-03-31 17:08:20|||||||||1
1648746510000|2022-03-31 17:08:30|2678.9|2674.9|2678.6|2674.6|2678.9|2674.9|2678.6|2674.6|1
1648746600000|2022-03-31 17:10:00|2679|2675|2678.9|2674.9|2679|2675|2678.9|2674.9|0
1648746610000|2022-03-31 17:10:10|2678.5|2674.5|2678.5|2674.5|2678.5|2674.5|2678.5|2674.5|0
1648746660000|2022-03-31 17:11:00|||||||||2
1648746720000|2022-03-31 17:12:00|||||||||1
1648746740000|2022-03-31 17:12:20|||||||||2
1648746790000|2022-03-31 17:13:10|2679|2675|2679|2675|2679|2675|2679|2675|1
1648746810000|2022-03-31 17:13:30|2679.1|2675.1|2678.9|2674.9|2679.1|2675.1|2678.9|2674.9|0
1648746820000|2022-03-31 17:13:40|2678.6|2674.6|2679|2675|2679.1|2675.1|2678.6|2674.6|1
1648746840000|2022-03-31 17:14:00|2678.9|2674.9|2679|2675|2679|2675|2678.5|2674.5|1
1648746860000|2022-03-31 17:14:20|2678.9|2674.9|2678.5|2674.5|2678.9|2674.9|2678.5|2674.5|0
1648746880000|2022-03-31 17:14:40|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|0
1648746900000|2022-03-31 17:15:00|2678.5|2674.5|2678.8|2674.8|2678.8|2674.8|2678.5|2674.5|6
1648746910000|2022-03-31 17:15:10|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|0
1648746920000|2022-03-31 17:15:20|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|2679.8|2675.8|9
1648746930000|2022-03-31 17:15:30|2680.1|2676.1|2679.5|2675.5|2680.1|2676.1|2679.5|2675.5|3
1648746980000|2022-03-31 17:16:20|||||||||2
1648746990000|2022-03-31 17:16:30|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|0
1648747080000|2022-03-31 17:18:00|||||||||1
1648747100000|2022-03-31 17:18:20|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|2678.8|2674.8|1
1648747110000|2022-03-31 17:18:30|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|0
1648747120000|2022-03-31 17:18:40|||||||||3
1648747130000|2022-03-31 17:18:50|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|2679.1|2675.1|5
1648747190000|2022-03-31 17:19:50|||||||||2
1648747200000|2022-03-31 17:20:00|||||||||1
1648747210000|2022-03-31 17:20:10|||||||||1
1648747360000|2022-03-31 17:22:40|2679.8|2675.8|2679.5|2675.5|2679.8|2675.8|2679.5|2675.5|7
1648747380000|2022-03-31 17:23:00|||||||||3
1648747390000|2022-03-31 17:23:10|2679.6|2675.6|2679.9|2675.9|2679.9|2675.9|2679.6|2675.6|6
1648747410000|2022-03-31 17:23:30|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|1
1648747420000|2022-03-31 17:23:40|||||||||1
1648747460000|2022-03-31 17:24:20|||||||||5
1648747500000|2022-03-31 17:25:00|2679.6|2675.6|2679.5|2675.5|2679.6|2675.6|2679.5|2675.5|6
1648747520000|2022-03-31 17:25:20|||||||||4
1648747580000|2022-03-31 17:26:20|2679.1|2675.1|2679.5|2675.5|2679.5|2675.5|2679.1|2675.1|19
1648747600000|2022-03-31 17:26:40|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2679.2|2675.2|2
1648747620000|2022-03-31 17:27:00|||||||||2
1648747660000|2022-03-31 17:27:40|||||||||1
1648747680000|2022-03-31 17:28:00|2678.8|2674.8|2677.7|2673.7|2678.8|2674.8|2677.2|2673.2|14
1648747690000|2022-03-31 17:28:10|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2677.8|2673.8|2
1648747700000|2022-03-31 17:28:20|2677.7|2673.7|2677.2|2673.2|2677.7|2673.7|2677.2|2673.2|2
1648747710000|2022-03-31 17:28:30|2677|2673|2676.2|2672.2|2677|2673|2676.2|2672.2|1
1648747720000|2022-03-31 17:28:40|2676|2672|2676|2672|2676|2672|2676|2672|0
1648747730000|2022-03-31 17:28:50|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|2675.5|2671.5|1
1648747740000|2022-03-31 17:29:00|2675|2671|2673.7|2669.7|2675|2671|2673.7|2669.7|2
1648747760000|2022-03-31 17:29:20|||||||||3
1648747770000|2022-03-31 17:29:30|2673.2|2669.2|2672.7|2668.7|2673.2|2669.2|2672.7|2668.7|5
1648747780000|2022-03-31 17:29:40|2673.2|2669.2|2674.2|2670.2|2674.2|2670.2|2673.2|2669.2|4
1648747790000|2022-03-31 17:29:50|2676.4|2668.4|2677.2|2669.2|2677.2|2669.2|2676.4|2668.4|10
1648802700000|2022-04-01 08:45:00|2669.4|2665.4|2669.4|2665.4|2669.6|2665.6|2669.4|2665.4|2
1648802730000|2022-04-01 08:45:30|2668.6|2664.6|2668.9|2664.9|2668.9|2664.9|2668.1|2664.1|6
1648802740000|2022-04-01 08:45:40|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|2667.6|2663.6|4
1648802750000|2022-04-01 08:45:50|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2
1648802760000|2022-04-01 08:46:00|2667.6|2663.6|2668.7|2664.7|2668.7|2664.7|2667.6|2663.6|8
1648802770000|2022-04-01 08:46:10|2668.6|2664.6|2671.2|2667.2|2671.6|2667.6|2668.6|2664.6|2
1648802780000|2022-04-01 08:46:20|2671.1|2667.1|2670.6|2666.6|2671.6|2667.6|2670.1|2666.1|5
1648802790000|2022-04-01 08:46:30|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|2670.7|2666.7|1
1648802800000|2022-04-01 08:46:40|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|0
1648802810000|2022-04-01 08:46:50|2670.9|2666.9|2670.6|2666.6|2670.9|2666.9|2670.6|2666.6|0
1648802820000|2022-04-01 08:47:00|2669.6|2665.6|2668.4|2664.4|2670.2|2666.2|2668.4|2664.4|10
1648802830000|2022-04-01 08:47:10|2667.7|2663.7|2667.6|2663.6|2667.7|2663.7|2667.6|2663.6|1
1648802840000|2022-04-01 08:47:20|||||||||5
1648802850000|2022-04-01 08:47:30|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|2665.6|2661.6|2
1648802860000|2022-04-01 08:47:40|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2
1648802880000|2022-04-01 08:48:00|2667.2|2663.2|2667.6|2663.6|2667.6|2663.6|2667.2|2663.2|8
1648802920000|2022-04-01 08:48:40|||||||||1
1648802930000|2022-04-01 08:48:50|||||||||12
1648802940000|2022-04-01 08:49:00|||||||||1
1648802950000|2022-04-01 08:49:10|||||||||1
1648802970000|2022-04-01 08:49:30|||||||||1
1648802990000|2022-04-01 08:49:50|||||||||11
1648803000000|2022-04-01 08:50:00|||||||||4
1648803010000|2022-04-01 08:50:10|||||||||1
1648803040000|2022-04-01 08:50:40|2666.8|2662.8|2666.6|2662.6|2667.1|2663.1|2666.6|2662.6|2
1648803060000|2022-04-01 08:51:00|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|5
1648803070000|2022-04-01 08:51:10|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|2666.6|2662.6|1
1648803080000|2022-04-01 08:51:20|2666.7|2662.7|2666.6|2662.6|2666.7|2662.7|2666.6|2662.6|0
1648803100000|2022-04-01 08:51:40|2666.7|2662.7|2666.6|2662.6|2666.7|2662.7|2666.6|2662.6|1
1648803120000|2022-04-01 08:52:00|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|0
1648803130000|2022-04-01 08:52:10|||||||||1
1648803160000|2022-04-01 08:52:40|2666.6|2662.6|2667.6|2663.6|2667.6|2663.6|2666.6|2662.6|15
1648803170000|2022-04-01 08:52:50|||||||||1
1648803180000|2022-04-01 08:53:00|2667.2|2663.2|2667.6|2663.6|2667.6|2663.6|2667.2|2663.2|1
1648803190000|2022-04-01 08:53:10|||||||||1
1648803210000|2022-04-01 08:53:30|||||||||1
1648803230000|2022-04-01 08:53:50|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|1
1648803240000|2022-04-01 08:54:00|||||||||1
1648803250000|2022-04-01 08:54:10|||||||||1
1648803260000|2022-04-01 08:54:20|||||||||2
1648803300000|2022-04-01 08:55:00|2668.8|2664.8|2669.1|2665.1|2669.1|2665.1|2667.7|2663.7|23
1648803340000|2022-04-01 08:55:40|2668.6|2664.6|2665.9|2661.9|2668.6|2664.6|2665.9|2661.9|3
1648803350000|2022-04-01 08:55:50|2665.6|2661.6|2663.6|2659.6|2665.6|2661.6|2663.6|2659.6|10
1648803360000|2022-04-01 08:56:00|2662.6|2658.6|2662.2|2658.2|2662.6|2658.6|2662.1|2658.1|5
1648803370000|2022-04-01 08:56:10|2662.6|2658.6|2663.1|2659.1|2663.1|2659.1|2662.6|2658.6|1
1648803390000|2022-04-01 08:56:30|2663.2|2659.2|2663.1|2659.1|2663.4|2659.4|2663.1|2659.1|0
1648803400000|2022-04-01 08:56:40|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|1
1648803410000|2022-04-01 08:56:50|||||||||1
1648803420000|2022-04-01 08:57:00|2663.7|2659.7|2663.6|2659.6|2663.7|2659.7|2663.6|2659.6|1
1648803430000|2022-04-01 08:57:10|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|0
1648803490000|2022-04-01 08:58:10|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|1
1648803520000|2022-04-01 08:58:40|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|2663.4|2659.4|0
1648803530000|2022-04-01 08:58:50|2662.6|2658.6|2662.7|2658.7|2662.7|2658.7|2662.6|2658.6|1
1648803540000|2022-04-01 08:59:00|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|2663.1|2659.1|0
1648803570000|2022-04-01 08:59:30|2663.2|2659.2|2663.6|2659.6|2663.6|2659.6|2663.2|2659.2|0
1648803580000|2022-04-01 08:59:40|2662.6|2658.6|2663.1|2659.1|2663.1|2659.1|2662.6|2658.6|3
1648803590000|2022-04-01 08:59:50|2662.7|2658.7|2662.6|2658.6|2663.1|2659.1|2662.6|2658.6|2
1648803600000|2022-04-01 09:00:00|2663.3|2659.3|2659.7|2655.7|2663.6|2659.6|2659.7|2655.7|26
1648803610000|2022-04-01 09:00:10|2659.9|2655.9|2659.6|2655.6|2659.9|2655.9|2659.6|2655.6|1
1648803620000|2022-04-01 09:00:20|2659.7|2655.7|2659.6|2655.6|2659.7|2655.7|2659.6|2655.6|0
1648803640000|2022-04-01 09:00:40|||||||||2
1648803660000|2022-04-01 09:01:00|2659.7|2655.7|2659.4|2655.4|2659.7|2655.7|2659.4|2655.4|4
1648803670000|2022-04-01 09:01:10|2659.6|2655.6|2659.1|2655.1|2659.6|2655.6|2659.1|2655.1|2
1648803690000|2022-04-01 09:01:30|2659.4|2655.4|2659.7|2655.7|2659.7|2655.7|2659.4|2655.4|2
1648803700000|2022-04-01 09:01:40|2660.4|2656.4|2660.1|2656.1|2660.4|2656.4|2659.6|2655.6|0
1648803710000|2022-04-01 09:01:50|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|1
1648803720000|2022-04-01 09:02:00|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|1
1648803730000|2022-04-01 09:02:10|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|2657.6|2653.6|8
1648803740000|2022-04-01 09:02:20|||||||||3
1648803750000|2022-04-01 09:02:30|2659.4|2655.4|2659.6|2655.6|2659.6|2655.6|2659.4|2655.4|3
1648803760000|2022-04-01 09:02:40|2659.9|2655.9|2661.1|2657.1|2661.1|2657.1|2659.9|2655.9|1
1648803770000|2022-04-01 09:02:50|2661.6|2657.6|2663.4|2659.4|2663.4|2659.4|2661.6|2657.6|9
1648803810000|2022-04-01 09:03:30|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2
1648803820000|2022-04-01 09:03:40|||||||||1
1648803830000|2022-04-01 09:03:50|2664.3|2660.3|2664.4|2660.4|2664.6|2660.6|2664.3|2660.3|3
1648803840000|2022-04-01 09:04:00|2664.6|2660.6|2664.9|2660.9|2664.9|2660.9|2664.6|2660.6|6
1648803850000|2022-04-01 09:04:10|2664.2|2660.2|2664.1|2660.1|2664.2|2660.2|2663.7|2659.7|2
1648803900000|2022-04-01 09:05:00|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|4
1648803910000|2022-04-01 09:05:10|2663.6|2659.6|2663.4|2659.4|2663.6|2659.6|2663.4|2659.4|2
1648803940000|2022-04-01 09:05:40|||||||||1
1648803950000|2022-04-01 09:05:50|2663.6|2659.6|2664.1|2660.1|2664.1|2660.1|2663.6|2659.6|1
1648803960000|2022-04-01 09:06:00|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|2664.4|2660.4|0
1648803970000|2022-04-01 09:06:10|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|1
1648803990000|2022-04-01 09:06:30|2665.6|2661.6|2666.9|2662.9|2666.9|2662.9|2665.6|2661.6|7
1648804000000|2022-04-01 09:06:40|2667.1|2663.1|2667.7|2663.7|2667.7|2663.7|2667.1|2663.1|0
1648804010000|2022-04-01 09:06:50|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|1
1648804020000|2022-04-01 09:07:00|||||||||5
1648804030000|2022-04-01 09:07:10|2668.6|2664.6|2667.4|2663.4|2668.9|2664.9|2667.4|2663.4|2
1648804070000|2022-04-01 09:07:50|||||||||1
1648804090000|2022-04-01 09:08:10|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|1
1648804140000|2022-04-01 09:09:00|2668.3|2664.3|2668.9|2664.9|2668.9|2664.9|2668.3|2664.3|2
1648804150000|2022-04-01 09:09:10|2668.1|2664.1|2668.9|2664.9|2668.9|2664.9|2668.1|2664.1|2
1648804160000|2022-04-01 09:09:20|||||||||2
1648804210000|2022-04-01 09:10:10|||||||||1
1648804230000|2022-04-01 09:10:30|2667.8|2663.8|2668.4|2664.4|2668.4|2664.4|2667.7|2663.7|5
1648804240000|2022-04-01 09:10:40|2668.2|2664.2|2668.4|2664.4|2668.6|2664.6|2668.2|2664.2|0
1648804260000|2022-04-01 09:11:00|||||||||1
1648804300000|2022-04-01 09:11:40|2668.6|2664.6|2668.4|2664.4|2668.6|2664.6|2668.4|2664.4|1
1648804310000|2022-04-01 09:11:50|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|0
1648804320000|2022-04-01 09:12:00|2668.4|2664.4|2668.6|2664.6|2668.6|2664.6|2668.4|2664.4|1
1648804340000|2022-04-01 09:12:20|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|1
1648804370000|2022-04-01 09:12:50|2668.3|2664.3|2668.4|2664.4|2668.4|2664.4|2668.3|2664.3|1
1648804380000|2022-04-01 09:13:00|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|0
1648804390000|2022-04-01 09:13:10|||||||||2
1648804400000|2022-04-01 09:13:20|||||||||1
1648804410000|2022-04-01 09:13:30|||||||||1
1648804450000|2022-04-01 09:14:10|2669|2665|2669|2665|2669|2665|2669|2665|1
1648804500000|2022-04-01 09:15:00|2667.8|2663.8|2667.5|2663.5|2667.8|2663.8|2667.5|2663.5|2
1648804510000|2022-04-01 09:15:10|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|0
1648804520000|2022-04-01 09:15:20|2668|2664|2668|2664|2668|2664|2668|2664|1
1648804560000|2022-04-01 09:16:00|2668.1|2664.1|2669|2665|2669|2665|2668.1|2664.1|8
1648804610000|2022-04-01 09:16:50|||||||||1
1648804620000|2022-04-01 09:17:00|2668.7|2664.7|2668|2664|2668.7|2664.7|2667.6|2663.6|10
1648804630000|2022-04-01 09:17:10|2668.1|2664.1|2668.5|2664.5|2668.6|2664.6|2668.1|2664.1|0
1648804720000|2022-04-01 09:18:40|2668.1|2664.1|2667.3|2663.3|2668.1|2664.1|2667.3|2663.3|2
1648804740000|2022-04-01 09:19:00|2667|2663|2667|2663|2667|2663|2667|2663|0
1648804750000|2022-04-01 09:19:10|2667.1|2663.1|2667.5|2663.5|2667.6|2663.6|2667.1|2663.1|1
1648804800000|2022-04-01 09:20:00|2667.8|2663.8|2668.1|2664.1|2668.1|2664.1|2667.8|2663.8|5
1648804810000|2022-04-01 09:20:10|||||||||1
1648804820000|2022-04-01 09:20:20|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|2668.5|2664.5|1
1648804880000|2022-04-01 09:21:20|2668.2|2664.2|2668.1|2664.1|2668.2|2664.2|2668.1|2664.1|2
1648804890000|2022-04-01 09:21:30|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|0
1648804920000|2022-04-01 09:22:00|2668.1|2664.1|2668.6|2664.6|2668.6|2664.6|2668|2664|1
1648804930000|2022-04-01 09:22:10|2669|2665|2669|2665|2669|2665|2669|2665|0
1648804980000|2022-04-01 09:23:00|||||||||2
1648805010000|2022-04-01 09:23:30|||||||||1
1648805040000|2022-04-01 09:24:00|||||||||6
1648805100000|2022-04-01 09:25:00|2668.2|2664.2|2668|2664|2668.2|2664.2|2667.8|2663.8|7
1648805160000|2022-04-01 09:26:00|||||||||2
1648805210000|2022-04-01 09:26:50|||||||||2
1648805220000|2022-04-01 09:27:00|2666.8|2662.8|2666.1|2662.1|2666.8|2662.8|2666|2662|2
1648805230000|2022-04-01 09:27:10|2666|2662|2666.5|2662.5|2666.5|2662.5|2666|2662|1
1648805250000|2022-04-01 09:27:30|2665.2|2661.2|2664.6|2660.6|2666.5|2662.5|2664.6|2660.6|2
1648805260000|2022-04-01 09:27:40|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|1
1648805270000|2022-04-01 09:27:50|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|2664.6|2660.6|1
1648805280000|2022-04-01 09:28:00|2664.2|2660.2|2664.7|2660.7|2664.7|2660.7|2664.2|2660.2|6
1648805300000|2022-04-01 09:28:20|2664.8|2660.8|2665.6|2661.6|2665.7|2661.7|2664.8|2660.8|1
1648805340000|2022-04-01 09:29:00|2665.3|2661.3|2665.6|2661.6|2665.7|2661.7|2665.3|2661.3|1
1648805370000|2022-04-01 09:29:30|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|1
1648805410000|2022-04-01 09:30:10|||||||||1
1648805420000|2022-04-01 09:30:20|2664.2|2660.2|2663.7|2659.7|2664.2|2660.2|2663.7|2659.7|2
1648805430000|2022-04-01 09:30:30|||||||||1
1648805460000|2022-04-01 09:31:00|2661.2|2657.2|2658.6|2654.6|2661.5|2657.5|2658.6|2654.6|18
1648805470000|2022-04-01 09:31:10|2659.3|2655.3|2659.5|2655.5|2659.6|2655.6|2659.3|2655.3|11
1648805480000|2022-04-01 09:31:20|2659.6|2655.6|2659.3|2655.3|2659.6|2655.6|2659.3|2655.3|1
1648805490000|2022-04-01 09:31:30|2659|2655|2659|2655|2659|2655|2659|2655|1
1648805510000|2022-04-01 09:31:50|2657.6|2653.6|2657.6|2653.6|2657.7|2653.7|2657.6|2653.6|6
1648805520000|2022-04-01 09:32:00|2656.1|2652.1|2652.2|2648.2|2656.1|2652.1|2650.7|2646.7|84
1648805530000|2022-04-01 09:32:10|2652.3|2648.3|2657.3|2653.3|2657.3|2653.3|2652.3|2648.3|10
1648805540000|2022-04-01 09:32:20|2657.5|2653.5|2656.5|2652.5|2657.5|2653.5|2656.2|2652.2|5
1648805550000|2022-04-01 09:32:30|||||||||1
1648805560000|2022-04-01 09:32:40|2654.5|2650.5|2652.5|2648.5|2654.5|2650.5|2651.5|2647.5|27
1648805580000|2022-04-01 09:33:00|2652.8|2648.8|2656|2652|2656|2652|2652.8|2648.8|6
1648805590000|2022-04-01 09:33:10|2657.1|2653.1|2657.5|2653.5|2657.5|2653.5|2657.1|2653.1|2
1648805610000|2022-04-01 09:33:30|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|1
1648805620000|2022-04-01 09:33:40|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|0
1648805640000|2022-04-01 09:34:00|2656.2|2652.2|2655.2|2651.2|2656.2|2652.2|2655.2|2651.2|3
1648805650000|2022-04-01 09:34:10|2654.7|2650.7|2653.5|2649.5|2654.7|2650.7|2653.5|2649.5|3
1648805660000|2022-04-01 09:34:20|2654|2650|2654|2650|2654|2650|2654|2650|0
1648805690000|2022-04-01 09:34:50|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|1
1648805700000|2022-04-01 09:35:00|2653.3|2649.3|2652.5|2648.5|2653.3|2649.3|2651.5|2647.5|4
1648805710000|2022-04-01 09:35:10|2652.3|2648.3|2653.3|2649.3|2653.3|2649.3|2652.1|2648.1|0
1648805720000|2022-04-01 09:35:20|2655.3|2651.3|2655.5|2651.5|2655.5|2651.5|2655.3|2651.3|8
1648805730000|2022-04-01 09:35:30|2654.8|2650.8|2653.5|2649.5|2654.8|2650.8|2653.5|2649.5|10
1648805740000|2022-04-01 09:35:40|2653.6|2649.6|2654|2650|2654|2650|2653.6|2649.6|0
1648805750000|2022-04-01 09:35:50|2654.1|2650.1|2654.5|2650.5|2654.5|2650.5|2654.1|2650.1|0
1648805770000|2022-04-01 09:36:10|2654|2650|2654.3|2650.3|2654.3|2650.3|2654|2650|0
1648805790000|2022-04-01 09:36:30|2654|2650|2654|2650|2654|2650|2654|2650|1
1648805800000|2022-04-01 09:36:40|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|3
1648805810000|2022-04-01 09:36:50|||||||||1
1648805820000|2022-04-01 09:37:00|2654|2650|2653.8|2649.8|2654|2650|2653.8|2649.8|1
1648805850000|2022-04-01 09:37:30|||||||||1
1648805860000|2022-04-01 09:37:40|2652.7|2648.7|2653.3|2649.3|2653.3|2649.3|2650.3|2646.3|5
1648805880000|2022-04-01 09:38:00|2653|2649|2651.6|2647.6|2653|2649|2651.6|2647.6|7
1648805890000|2022-04-01 09:38:10|2650.6|2646.6|2648.7|2644.7|2650.6|2646.6|2648.6|2644.6|2
1648805900000|2022-04-01 09:38:20|2648.6|2644.6|2638.5|2634.5|2648.7|2644.7|2636.2|2632.2|39
1648805910000|2022-04-01 09:38:30|2639|2635|2639.5|2635.5|2639.5|2635.5|2639|2635|2
1648805930000|2022-04-01 09:38:50|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2
1648805940000|2022-04-01 09:39:00|2639.5|2635.5|2641.7|2637.7|2641.7|2637.7|2638.7|2634.7|119
1648805950000|2022-04-01 09:39:10|2641.3|2637.3|2644.7|2640.7|2644.7|2640.7|2641.3|2637.3|14
1648805960000|2022-04-01 09:39:20|2644.8|2640.8|2645.3|2641.3|2645.3|2641.3|2644.8|2640.8|2
1648805970000|2022-04-01 09:39:30|2645.7|2641.7|2645|2641|2645.8|2641.8|2645|2641|2
1648805980000|2022-04-01 09:39:40|2645.1|2641.1|2645.8|2641.8|2645.8|2641.8|2645.1|2641.1|0
1648806000000|2022-04-01 09:40:00|2646.5|2642.5|2643.6|2639.6|2646.5|2642.5|2642.5|2638.5|8
1648806010000|2022-04-01 09:40:10|2645.2|2641.2|2644.2|2640.2|2645.2|2641.2|2643.2|2639.2|6
1648806020000|2022-04-01 09:40:20|2644.7|2640.7|2644.8|2640.8|2644.8|2640.8|2644|2640|2
1648806030000|2022-04-01 09:40:30|2644.5|2640.5|2644.5|2640.5|2644.5|2640.5|2644.5|2640.5|9
1648806050000|2022-04-01 09:40:50|2644.7|2640.7|2645.8|2641.8|2645.8|2641.8|2644.7|2640.7|0
1648806060000|2022-04-01 09:41:00|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|3
1648806080000|2022-04-01 09:41:20|2648|2644|2648.5|2644.5|2648.5|2644.5|2648|2644|3
1648806090000|2022-04-01 09:41:30|2649.3|2645.3|2650.8|2646.8|2650.8|2646.8|2649.3|2645.3|2
1648806100000|2022-04-01 09:41:40|2650.5|2646.5|2650.8|2646.8|2650.8|2646.8|2650.3|2646.3|2
1648806120000|2022-04-01 09:42:00|2651.2|2647.2|2651.7|2647.7|2652.2|2648.2|2650.3|2646.3|11
1648806130000|2022-04-01 09:42:10|2651|2647|2651.3|2647.3|2651.3|2647.3|2651|2647|1
1648806150000|2022-04-01 09:42:30|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2
1648806180000|2022-04-01 09:43:00|||||||||1
1648806290000|2022-04-01 09:44:50|||||||||1
1648806300000|2022-04-01 09:45:00|2652.3|2648.3|2652.3|2648.3|2652.5|2648.5|2652.3|2648.3|10
1648806310000|2022-04-01 09:45:10|2652.5|2648.5|2652.7|2648.7|2652.7|2648.7|2652.3|2648.3|0
1648806320000|2022-04-01 09:45:20|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|1
1648806330000|2022-04-01 09:45:30|2653|2649|2653|2649|2653|2649|2653|2649|2
1648806340000|2022-04-01 09:45:40|2654.3|2650.3|2653.3|2649.3|2654.3|2650.3|2653.3|2649.3|10
1648806350000|2022-04-01 09:45:50|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|0
1648806360000|2022-04-01 09:46:00|2653.6|2649.6|2653.6|2649.6|2654|2650|2653.5|2649.5|1
1648806370000|2022-04-01 09:46:10|2654|2650|2654|2650|2654|2650|2654|2650|0
1648806380000|2022-04-01 09:46:20|2654.7|2650.7|2654.8|2650.8|2654.8|2650.8|2654.7|2650.7|1
1648806390000|2022-04-01 09:46:30|2655|2651|2655|2651|2655|2651|2655|2651|2
1648806420000|2022-04-01 09:47:00|2656|2652|2656|2652|2656|2652|2656|2652|0
1648806430000|2022-04-01 09:47:10|2656.3|2652.3|2656.5|2652.5|2656.5|2652.5|2656.3|2652.3|1
1648806440000|2022-04-01 09:47:20|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|0
1648806450000|2022-04-01 09:47:30|2656|2652|2656|2652|2656|2652|2656|2652|6
1648806460000|2022-04-01 09:47:40|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|0
1648806470000|2022-04-01 09:47:50|2654.8|2650.8|2655.5|2651.5|2655.5|2651.5|2654.8|2650.8|26
1648806480000|2022-04-01 09:48:00|2655.3|2651.3|2655.2|2651.2|2655.3|2651.3|2655.2|2651.2|1
1648806490000|2022-04-01 09:48:10|2655.5|2651.5|2654.8|2650.8|2655.5|2651.5|2654.8|2650.8|2
1648806500000|2022-04-01 09:48:20|2654.5|2650.5|2654.3|2650.3|2654.5|2650.5|2654.3|2650.3|1
1648806540000|2022-04-01 09:49:00|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|0
1648806550000|2022-04-01 09:49:10|2654.5|2650.5|2654.3|2650.3|2654.5|2650.5|2654.3|2650.3|0
1648806570000|2022-04-01 09:49:30|2654.5|2650.5|2655.5|2651.5|2655.5|2651.5|2654.5|2650.5|1
1648806600000|2022-04-01 09:50:00|2656|2652|2655.8|2651.8|2656|2652|2655.8|2651.8|1
1648806610000|2022-04-01 09:50:10|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|1
1648806640000|2022-04-01 09:50:40|2656.3|2652.3|2657.8|2653.8|2657.8|2653.8|2656.3|2652.3|1
1648806660000|2022-04-01 09:51:00|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|1
1648806700000|2022-04-01 09:51:40|2656|2652|2656.3|2652.3|2656.3|2652.3|2655.5|2651.5|11
1648806710000|2022-04-01 09:51:50|2657.1|2653.1|2657.3|2653.3|2657.3|2653.3|2657.1|2653.1|1
1648806720000|2022-04-01 09:52:00|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|1
1648806730000|2022-04-01 09:52:10|2657.3|2653.3|2658|2654|2658|2654|2657.3|2653.3|4
1648806780000|2022-04-01 09:53:00|2658.5|2654.5|2659|2655|2659|2655|2658.5|2654.5|9
1648806800000|2022-04-01 09:53:20|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|4
1648806810000|2022-04-01 09:53:30|||||||||1
1648806820000|2022-04-01 09:53:40|2659|2655|2659|2655|2659|2655|2659|2655|1
1648806840000|2022-04-01 09:54:00|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|0
1648806850000|2022-04-01 09:54:10|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|6
1648806880000|2022-04-01 09:54:40|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|7
1648806900000|2022-04-01 09:55:00|2660|2656|2660|2656|2660|2656|2660|2656|12
1648806910000|2022-04-01 09:55:10|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|3
1648806980000|2022-04-01 09:56:20|2660|2656|2658.5|2654.5|2660|2656|2658.5|2654.5|4
1648806990000|2022-04-01 09:56:30|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|0
1648807010000|2022-04-01 09:56:50|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|4
1648807020000|2022-04-01 09:57:00|2658.2|2654.2|2657.8|2653.8|2658.2|2654.2|2657.8|2653.8|0
1648807030000|2022-04-01 09:57:10|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|0
1648807040000|2022-04-01 09:57:20|2657.3|2653.3|2655.5|2651.5|2657.3|2653.3|2655.5|2651.5|1
1648807060000|2022-04-01 09:57:40|2655.3|2651.3|2655.2|2651.2|2655.3|2651.3|2655.2|2651.2|0
1648807080000|2022-04-01 09:58:00|2654.8|2650.8|2653.8|2649.8|2654.8|2650.8|2653.3|2649.3|1
1648807090000|2022-04-01 09:58:10|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|4
1648807130000|2022-04-01 09:58:50|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|0
1648807150000|2022-04-01 09:59:10|2653.8|2649.8|2654|2650|2654.3|2650.3|2653.8|2649.8|4
1648807160000|2022-04-01 09:59:20|2654.3|2650.3|2654.8|2650.8|2654.8|2650.8|2654.3|2650.3|2
1648807190000|2022-04-01 09:59:50|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|0
1648807200000|2022-04-01 10:00:00|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|1
1648807210000|2022-04-01 10:00:10|||||||||1
1648807240000|2022-04-01 10:00:40|2656.5|2652.5|2657.3|2653.3|2657.3|2653.3|2656.5|2652.5|1
1648807280000|2022-04-01 10:01:20|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|0
1648807310000|2022-04-01 10:01:50|2656.3|2652.3|2655.5|2651.5|2656.3|2652.3|2655.5|2651.5|2
1648807330000|2022-04-01 10:02:10|2656.6|2652.6|2658.5|2654.5|2658.5|2654.5|2656.6|2652.6|4
1648807340000|2022-04-01 10:02:20|2657.5|2653.5|2658.3|2654.3|2658.3|2654.3|2657.5|2653.5|1
1648807350000|2022-04-01 10:02:30|2658.7|2654.7|2659.1|2655.1|2659.1|2655.1|2658.7|2654.7|81
1648807360000|2022-04-01 10:02:40|||||||||9
1648807380000|2022-04-01 10:03:00|2659.5|2655.5|2659.6|2655.6|2659.6|2655.6|2659.5|2655.5|3
1648807390000|2022-04-01 10:03:10|2660.1|2656.1|2661.2|2657.2|2661.7|2657.7|2660.1|2656.1|12
1648807400000|2022-04-01 10:03:20|2662|2658|2661.6|2657.6|2662.5|2658.5|2661.6|2657.6|2
1648807430000|2022-04-01 10:03:50|||||||||1
1648807440000|2022-04-01 10:04:00|2661.2|2657.2|2660.1|2656.1|2661.2|2657.2|2659.6|2655.6|5
1648807480000|2022-04-01 10:04:40|2659.3|2655.3|2658.7|2654.7|2659.3|2655.3|2658.7|2654.7|1
1648807500000|2022-04-01 10:05:00|2659.6|2655.6|2660.1|2656.1|2660.1|2656.1|2659.6|2655.6|0
1648807530000|2022-04-01 10:05:30|2659.7|2655.7|2659.1|2655.1|2659.7|2655.7|2659.1|2655.1|0
1648807560000|2022-04-01 10:06:00|2659.6|2655.6|2660.1|2656.1|2660.1|2656.1|2659.6|2655.6|0
1648807570000|2022-04-01 10:06:10|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|0
1648807580000|2022-04-01 10:06:20|2660.6|2656.6|2662.1|2658.1|2662.1|2658.1|2660.6|2656.6|4
1648807610000|2022-04-01 10:06:50|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|1
1648807620000|2022-04-01 10:07:00|2662.3|2658.3|2663.2|2659.2|2663.2|2659.2|2661.6|2657.6|3
1648807630000|2022-04-01 10:07:10|2663.6|2659.6|2663.6|2659.6|2663.7|2659.7|2663.6|2659.6|2
1648807650000|2022-04-01 10:07:30|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|1
1648807670000|2022-04-01 10:07:50|2663.6|2659.6|2662.7|2658.7|2663.6|2659.6|2662.7|2658.7|1
1648807680000|2022-04-01 10:08:00|2662.9|2658.9|2662.7|2658.7|2663.2|2659.2|2662.7|2658.7|3
1648807690000|2022-04-01 10:08:10|||||||||1
1648807700000|2022-04-01 10:08:20|2662.9|2658.9|2663.2|2659.2|2663.7|2659.7|2662.9|2658.9|0
1648807710000|2022-04-01 10:08:30|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|0
1648807790000|2022-04-01 10:09:50|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|0
1648807800000|2022-04-01 10:10:00|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|1
1648807810000|2022-04-01 10:10:10|2662.5|2658.5|2662.1|2658.1|2662.5|2658.5|2661.7|2657.7|0
1648807820000|2022-04-01 10:10:20|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|1
1648807910000|2022-04-01 10:11:50|2659|2655|2659.1|2655.1|2659.1|2655.1|2659|2655|97
1648807920000|2022-04-01 10:12:00|||||||||1
1648807930000|2022-04-01 10:12:10|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|0
1648807940000|2022-04-01 10:12:20|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|3
1648807960000|2022-04-01 10:12:40|2661|2657|2660.7|2656.7|2661|2657|2660.7|2656.7|1
1648807970000|2022-04-01 10:12:50|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|1
1648808040000|2022-04-01 10:14:00|||||||||100
1648808130000|2022-04-01 10:15:30|||||||||1
1648808160000|2022-04-01 10:16:00|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|1
1648808170000|2022-04-01 10:16:10|2661.5|2657.5|2663.6|2659.6|2663.7|2659.7|2661.5|2657.5|18
1648808180000|2022-04-01 10:16:20|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|0
1648808210000|2022-04-01 10:16:50|2663.9|2659.9|2664.6|2660.6|2664.6|2660.6|2663.7|2659.7|0
1648808280000|2022-04-01 10:18:00|||||||||1
1648808290000|2022-04-01 10:18:10|||||||||1
1648808300000|2022-04-01 10:18:20|2663.1|2659.1|2662.2|2658.2|2663.1|2659.1|2662.2|2658.2|2
1648808310000|2022-04-01 10:18:30|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|2662.6|2658.6|0
1648808360000|2022-04-01 10:19:20|2661.7|2657.7|2661.1|2657.1|2661.7|2657.7|2660.6|2656.6|5
1648808370000|2022-04-01 10:19:30|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|0
1648808380000|2022-04-01 10:19:40|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|0
1648808400000|2022-04-01 10:20:00|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|0
1648808440000|2022-04-01 10:20:40|2659.4|2655.4|2659.1|2655.1|2659.4|2655.4|2659.1|2655.1|1
1648808450000|2022-04-01 10:20:50|2658.1|2654.1|2658.6|2654.6|2658.6|2654.6|2658.1|2654.1|0
1648808460000|2022-04-01 10:21:00|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|1
1648808470000|2022-04-01 10:21:10|2659.7|2655.7|2660.1|2656.1|2660.1|2656.1|2659.7|2655.7|0
1648808550000|2022-04-01 10:22:30|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|0
1648808600000|2022-04-01 10:23:20|||||||||1
1648808640000|2022-04-01 10:24:00|||||||||1
1648808660000|2022-04-01 10:24:20|2660.4|2656.4|2660.1|2656.1|2660.4|2656.4|2660|2656|1
1648808770000|2022-04-01 10:26:10|||||||||1
1648808780000|2022-04-01 10:26:20|2660|2656|2660|2656|2660|2656|2660|2656|0
1648808820000|2022-04-01 10:27:00|2659.6|2655.6|2656.6|2652.6|2659.6|2655.6|2656.6|2652.6|2
1648808830000|2022-04-01 10:27:10|2657.7|2653.7|2659.4|2655.4|2659.5|2655.5|2657.7|2653.7|3
1648808840000|2022-04-01 10:27:20|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|1
1648808890000|2022-04-01 10:28:10|2658|2654|2657.6|2653.6|2658|2654|2657.1|2653.1|1
1648808910000|2022-04-01 10:28:30|2658.4|2654.4|2658.5|2654.5|2658.5|2654.5|2658.4|2654.4|2
1648808930000|2022-04-01 10:28:50|2658.4|2654.4|2657.6|2653.6|2658.4|2654.4|2657.6|2653.6|3
1648808940000|2022-04-01 10:29:00|2656.5|2652.5|2656.1|2652.1|2656.5|2652.5|2655.6|2651.6|2
1648808970000|2022-04-01 10:29:30|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|0
1648809060000|2022-04-01 10:31:00|2656.6|2652.6|2657.6|2653.6|2657.6|2653.6|2656.6|2652.6|11
1648809070000|2022-04-01 10:31:10|2657.5|2653.5|2658.5|2654.5|2658.5|2654.5|2657.5|2653.5|1
1648809080000|2022-04-01 10:31:20|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|0
1648809090000|2022-04-01 10:31:30|||||||||1
1648809120000|2022-04-01 10:32:00|2659|2655|2659|2655|2659|2655|2659|2655|0
1648809130000|2022-04-01 10:32:10|2658.6|2654.6|2656.7|2652.7|2658.6|2654.6|2656.6|2652.6|10
1648809150000|2022-04-01 10:32:30|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1648809180000|2022-04-01 10:33:00|2657.6|2653.6|2657.5|2653.5|2657.6|2653.6|2657.5|2653.5|0
1648809190000|2022-04-01 10:33:10|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1648809200000|2022-04-01 10:33:20|||||||||78
1648809240000|2022-04-01 10:34:00|2657.5|2653.5|2657.1|2653.1|2657.5|2653.5|2657.1|2653.1|3
1648809250000|2022-04-01 10:34:10|2657.7|2653.7|2658.1|2654.1|2658.1|2654.1|2657.7|2653.7|0
1648809260000|2022-04-01 10:34:20|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|1
1648809300000|2022-04-01 10:35:00|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|0
1648809420000|2022-04-01 10:37:00|||||||||1
1648809470000|2022-04-01 10:37:50|2657.9|2653.9|2657.6|2653.6|2657.9|2653.9|2657.6|2653.6|2
1648809480000|2022-04-01 10:38:00|2657.1|2653.1|2657.1|2653.1|2657.6|2653.6|2657.1|2653.1|2
1648809490000|2022-04-01 10:38:10|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|0
1648809520000|2022-04-01 10:38:40|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|3
1648809540000|2022-04-01 10:39:00|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.6|2652.6|1
1648809550000|2022-04-01 10:39:10|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|1
1648809580000|2022-04-01 10:39:40|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2
1648809600000|2022-04-01 10:40:00|2654.6|2650.6|2654.7|2650.7|2654.7|2650.7|2654.6|2650.6|1
1648809610000|2022-04-01 10:40:10|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|0
1648809640000|2022-04-01 10:40:40|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|0
1648809660000|2022-04-01 10:41:00|||||||||2
1648809720000|2022-04-01 10:42:00|||||||||1
1648809740000|2022-04-01 10:42:20|2656.6|2652.6|2656.7|2652.7|2656.7|2652.7|2656.6|2652.6|4
1648809750000|2022-04-01 10:42:30|2657.1|2653.1|2657.6|2653.6|2657.6|2653.6|2656.6|2652.6|2
1648809760000|2022-04-01 10:42:40|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1648809820000|2022-04-01 10:43:40|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|0
1648809840000|2022-04-01 10:44:00|2655.5|2651.5|2655.1|2651.1|2655.5|2651.5|2655.1|2651.1|5
1648809900000|2022-04-01 10:45:00|2655.2|2651.2|2656.7|2652.7|2657|2653|2655.2|2651.2|7
1648809910000|2022-04-01 10:45:10|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1648809930000|2022-04-01 10:45:30|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|1
1648809940000|2022-04-01 10:45:40|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1648809960000|2022-04-01 10:46:00|2657.2|2653.2|2657.1|2653.1|2657.6|2653.6|2657.1|2653.1|1
1648809970000|2022-04-01 10:46:10|2656.6|2652.6|2656.1|2652.1|2656.6|2652.6|2656.1|2652.1|1
1648810020000|2022-04-01 10:47:00|2656.2|2652.2|2656.6|2652.6|2656.6|2652.6|2656.1|2652.1|0
1648810030000|2022-04-01 10:47:10|2657.1|2653.1|2657.6|2653.6|2657.6|2653.6|2657.1|2653.1|1
1648810050000|2022-04-01 10:47:30|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|3
1648810060000|2022-04-01 10:47:40|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.6|2651.6|1
1648810090000|2022-04-01 10:48:10|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|1
1648810100000|2022-04-01 10:48:20|2654.9|2650.9|2654.7|2650.7|2654.9|2650.9|2654.7|2650.7|1
1648810150000|2022-04-01 10:49:10|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|0
1648810180000|2022-04-01 10:49:40|||||||||2
1648810190000|2022-04-01 10:49:50|||||||||2
1648810200000|2022-04-01 10:50:00|||||||||1
1648810220000|2022-04-01 10:50:20|2654.4|2650.4|2654.1|2650.1|2654.4|2650.4|2654.1|2650.1|1
1648810260000|2022-04-01 10:51:00|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.1|2650.1|1
1648810270000|2022-04-01 10:51:10|2655.4|2651.4|2655.6|2651.6|2655.6|2651.6|2655.1|2651.1|1
1648810300000|2022-04-01 10:51:40|||||||||2
1648810320000|2022-04-01 10:52:00|2654.5|2650.5|2654.1|2650.1|2654.5|2650.5|2654.1|2650.1|2
1648810340000|2022-04-01 10:52:20|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|0
1648810350000|2022-04-01 10:52:30|2655.6|2651.6|2655.1|2651.1|2655.6|2651.6|2655.1|2651.1|0
1648810380000|2022-04-01 10:53:00|2655.2|2651.2|2655.6|2651.6|2655.6|2651.6|2655.2|2651.2|0
1648810390000|2022-04-01 10:53:10|||||||||1
1648810440000|2022-04-01 10:54:00|2654.9|2650.9|2653.7|2649.7|2654.9|2650.9|2653.7|2649.7|4
1648810450000|2022-04-01 10:54:10|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|0
1648810460000|2022-04-01 10:54:20|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|1
1648810470000|2022-04-01 10:54:30|2653.1|2649.1|2652.1|2648.1|2653.1|2649.1|2652.1|2648.1|0
1648810480000|2022-04-01 10:54:40|2652.4|2648.4|2652.5|2648.5|2653.1|2649.1|2652.4|2648.4|0
1648810490000|2022-04-01 10:54:50|||||||||1
1648810510000|2022-04-01 10:55:10|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|0
1648810550000|2022-04-01 10:55:50|||||||||1
1648810560000|2022-04-01 10:56:00|||||||||1
1648810580000|2022-04-01 10:56:20|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|1
1648810600000|2022-04-01 10:56:40|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|0
1648810650000|2022-04-01 10:57:30|||||||||1
1648810680000|2022-04-01 10:58:00|2652.6|2648.6|2653.1|2649.1|2653.1|2649.1|2652.6|2648.6|1
1648810690000|2022-04-01 10:58:10|2652.6|2648.6|2653.1|2649.1|2653.1|2649.1|2652.6|2648.6|2
1648810720000|2022-04-01 10:58:40|2653|2649|2652.1|2648.1|2653|2649|2652.1|2648.1|1
1648810740000|2022-04-01 10:59:00|2652.6|2648.6|2653.1|2649.1|2653.1|2649.1|2652.6|2648.6|2
1648810800000|2022-04-01 11:00:00|2653.2|2649.2|2653.6|2649.6|2653.6|2649.6|2653.1|2649.1|1
1648810810000|2022-04-01 11:00:10|||||||||1
1648810820000|2022-04-01 11:00:20|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|1
1648810830000|2022-04-01 11:00:30|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|0
1648810860000|2022-04-01 11:01:00|2653.5|2649.5|2653.6|2649.6|2653.6|2649.6|2653.5|2649.5|2
1648810870000|2022-04-01 11:01:10|||||||||1
1648810880000|2022-04-01 11:01:20|2653.5|2649.5|2653.9|2649.9|2654|2650|2653.5|2649.5|62
1648810890000|2022-04-01 11:01:30|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|0
1648810900000|2022-04-01 11:01:40|||||||||1
1648810920000|2022-04-01 11:02:00|2653.6|2649.6|2653.5|2649.5|2654.5|2650.5|2653.5|2649.5|3
1648810930000|2022-04-01 11:02:10|2653.6|2649.6|2654|2650|2654|2650|2653.6|2649.6|0
1648810980000|2022-04-01 11:03:00|2653.5|2649.5|2652.6|2648.6|2653.5|2649.5|2652.5|2648.5|7
1648810990000|2022-04-01 11:03:10|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|3
1648811010000|2022-04-01 11:03:30|||||||||1
1648811020000|2022-04-01 11:03:40|||||||||1
1648811030000|2022-04-01 11:03:50|2652.8|2648.8|2652.5|2648.5|2653|2649|2652.5|2648.5|1
1648811050000|2022-04-01 11:04:10|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|3
1648811070000|2022-04-01 11:04:30|2654|2650|2654|2650|2654|2650|2654|2650|1
1648811080000|2022-04-01 11:04:40|2654.5|2650.5|2655.1|2651.1|2655.1|2651.1|2654.5|2650.5|8
1648811090000|2022-04-01 11:04:50|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|1
1648811130000|2022-04-01 11:05:30|||||||||1
1648811150000|2022-04-01 11:05:50|2655.9|2651.9|2656|2652|2656|2652|2655.9|2651.9|1
1648811160000|2022-04-01 11:06:00|2655.3|2651.3|2654.5|2650.5|2655.3|2651.3|2654.5|2650.5|4
1648811190000|2022-04-01 11:06:30|2654.3|2650.3|2653.5|2649.5|2654.3|2650.3|2653.5|2649.5|1
1648811250000|2022-04-01 11:07:30|||||||||28
1648811270000|2022-04-01 11:07:50|||||||||4
1648811310000|2022-04-01 11:08:30|||||||||1
1648811320000|2022-04-01 11:08:40|2653|2649|2653.5|2649.5|2653.5|2649.5|2653|2649|19
1648811350000|2022-04-01 11:09:10|||||||||1
1648811360000|2022-04-01 11:09:20|||||||||1
1648811420000|2022-04-01 11:10:20|2654.3|2650.3|2655.5|2651.5|2655.5|2651.5|2654.3|2650.3|1
1648811470000|2022-04-01 11:11:10|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|1
1648811490000|2022-04-01 11:11:30|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|1
1648811500000|2022-04-01 11:11:40|2654.8|2650.8|2654.5|2650.5|2654.8|2650.8|2654.5|2650.5|1
1648811510000|2022-04-01 11:11:50|2653.6|2649.6|2653.5|2649.5|2653.6|2649.6|2653.5|2649.5|1
1648811520000|2022-04-01 11:12:00|||||||||2
1648811530000|2022-04-01 11:12:10|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|1
1648811570000|2022-04-01 11:12:50|2652.4|2648.4|2651|2647|2652.4|2648.4|2651|2647|6
1648811590000|2022-04-01 11:13:10|2650.6|2646.6|2649.5|2645.5|2650.6|2646.6|2649.5|2645.5|53
1648811600000|2022-04-01 11:13:20|||||||||4
1648811620000|2022-04-01 11:13:40|2648.8|2644.8|2648.5|2644.5|2648.8|2644.8|2648.5|2644.5|6
1648811640000|2022-04-01 11:14:00|||||||||1
1648811660000|2022-04-01 11:14:20|||||||||3
1648811680000|2022-04-01 11:14:40|||||||||1
1648811700000|2022-04-01 11:15:00|||||||||2
1648811720000|2022-04-01 11:15:20|||||||||1
1648811760000|2022-04-01 11:16:00|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|0
1648811770000|2022-04-01 11:16:10|2649.1|2645.1|2650|2646|2650|2646|2649.1|2645.1|4
1648811790000|2022-04-01 11:16:30|2649.3|2645.3|2648.6|2644.6|2649.3|2645.3|2647.5|2643.5|5
1648811800000|2022-04-01 11:16:40|2649.4|2645.4|2649.5|2645.5|2649.5|2645.5|2649.4|2645.4|2
1648811840000|2022-04-01 11:17:20|2650.6|2646.6|2650.5|2646.5|2650.6|2646.6|2650.5|2646.5|2
1648811860000|2022-04-01 11:17:40|||||||||1
1648811880000|2022-04-01 11:18:00|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|1
1648811890000|2022-04-01 11:18:10|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|0
1648811920000|2022-04-01 11:18:40|||||||||1
1648811930000|2022-04-01 11:18:50|||||||||1
1648811980000|2022-04-01 11:19:40|2652.5|2648.5|2652.5|2648.5|2652.6|2648.6|2652.5|2648.5|9
1648811990000|2022-04-01 11:19:50|||||||||4
1648812010000|2022-04-01 11:20:10|2652.4|2648.4|2652.5|2648.5|2652.5|2648.5|2651.6|2647.6|2
1648812030000|2022-04-01 11:20:30|||||||||1
1648812060000|2022-04-01 11:21:00|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|0
1648812070000|2022-04-01 11:21:10|2653|2649|2653|2649|2653|2649|2653|2649|0
1648812130000|2022-04-01 11:22:10|||||||||1
1648812180000|2022-04-01 11:23:00|2652.6|2648.6|2652.5|2648.5|2652.6|2648.6|2652.5|2648.5|2
1648812230000|2022-04-01 11:23:50|2652.9|2648.9|2653.5|2649.5|2653.5|2649.5|2652.9|2648.9|2
1648812240000|2022-04-01 11:24:00|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|0
1648812250000|2022-04-01 11:24:10|2654.4|2650.4|2653.6|2649.6|2654.4|2650.4|2653.6|2649.6|0
1648812290000|2022-04-01 11:24:50|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|0
1648812320000|2022-04-01 11:25:20|2653.3|2649.3|2652.5|2648.5|2653.3|2649.3|2652.5|2648.5|0
1648812330000|2022-04-01 11:25:30|2652.1|2648.1|2652.5|2648.5|2652.5|2648.5|2652|2648|1
1648812360000|2022-04-01 11:26:00|2651.8|2647.8|2651.5|2647.5|2651.8|2647.8|2651.5|2647.5|5
1648812370000|2022-04-01 11:26:10|2652.3|2648.3|2652.5|2648.5|2652.5|2648.5|2652.3|2648.3|1
1648812420000|2022-04-01 11:27:00|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|0
1648812430000|2022-04-01 11:27:10|2652.8|2648.8|2652.6|2648.6|2652.8|2648.8|2652.6|2648.6|2
1648812480000|2022-04-01 11:28:00|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|0
1648812490000|2022-04-01 11:28:10|2653.1|2649.1|2653.5|2649.5|2653.5|2649.5|2653.1|2649.1|1
1648812500000|2022-04-01 11:28:20|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|0
1648812520000|2022-04-01 11:28:40|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|0
1648812530000|2022-04-01 11:28:50|||||||||1
1648812540000|2022-04-01 11:29:00|2651.8|2647.8|2651.5|2647.5|2651.8|2647.8|2651.5|2647.5|3
1648812560000|2022-04-01 11:29:20|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|0
1648812600000|2022-04-01 11:30:00|2652|2648|2652.1|2648.1|2652.1|2648.1|2652|2648|1
1648812610000|2022-04-01 11:30:10|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|0
1648812660000|2022-04-01 11:31:00|||||||||1
1648812730000|2022-04-01 11:32:10|||||||||2
1648812810000|2022-04-01 11:33:30|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|1
1648812820000|2022-04-01 11:33:40|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2
1648812840000|2022-04-01 11:34:00|||||||||3
1648812880000|2022-04-01 11:34:40|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|1
1648812950000|2022-04-01 11:35:50|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|2
1648812980000|2022-04-01 11:36:20|2650.8|2646.8|2650.6|2646.6|2650.8|2646.8|2650.6|2646.6|1
1648813000000|2022-04-01 11:36:40|||||||||1
1648813130000|2022-04-01 11:38:50|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|1
1648813140000|2022-04-01 11:39:00|2650.6|2646.6|2649.6|2645.6|2650.6|2646.6|2649.6|2645.6|1
1648813200000|2022-04-01 11:40:00|2648.9|2644.9|2648.5|2644.5|2648.9|2644.9|2648.1|2644.1|4
1648813210000|2022-04-01 11:40:10|2648.6|2644.6|2649.6|2645.6|2649.6|2645.6|2648.6|2644.6|3
1648813220000|2022-04-01 11:40:20|2649.5|2645.5|2649.6|2645.6|2649.6|2645.6|2649.5|2645.5|0
1648813240000|2022-04-01 11:40:40|||||||||1
1648813250000|2022-04-01 11:40:50|2648.5|2644.5|2647.6|2643.6|2648.5|2644.5|2647.6|2643.6|1
1648813260000|2022-04-01 11:41:00|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|0
1648813300000|2022-04-01 11:41:40|2647.1|2643.1|2646.3|2642.3|2647.1|2643.1|2646.3|2642.3|3
1648813310000|2022-04-01 11:41:50|2646.1|2642.1|2647.5|2643.5|2647.5|2643.5|2645.8|2641.8|4
1648813320000|2022-04-01 11:42:00|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|2647.1|2643.1|0
1648813330000|2022-04-01 11:42:10|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|2647.6|2643.6|12
1648813340000|2022-04-01 11:42:20|2647.5|2643.5|2647.1|2643.1|2647.5|2643.5|2647.1|2643.1|6
1648813350000|2022-04-01 11:42:30|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|0
1648813380000|2022-04-01 11:43:00|2647.1|2643.1|2646.5|2642.5|2647.1|2643.1|2646.1|2642.1|12
1648813390000|2022-04-01 11:43:10|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|0
1648813400000|2022-04-01 11:43:20|2645.8|2641.8|2646.1|2642.1|2646.1|2642.1|2645.6|2641.6|1
1648813430000|2022-04-01 11:43:50|||||||||1
1648813440000|2022-04-01 11:44:00|2646.3|2642.3|2646.6|2642.6|2646.6|2642.6|2646.3|2642.3|0
1648813460000|2022-04-01 11:44:20|2646.3|2642.3|2646.1|2642.1|2646.3|2642.3|2646.1|2642.1|1
1648813470000|2022-04-01 11:44:30|||||||||1
1648813490000|2022-04-01 11:44:50|2646.9|2642.9|2647.6|2643.6|2647.6|2643.6|2646.9|2642.9|3
1648813500000|2022-04-01 11:45:00|2648.3|2644.3|2648.5|2644.5|2648.6|2644.6|2648.3|2644.3|1
1648813510000|2022-04-01 11:45:10|2648.6|2644.6|2650.1|2646.1|2650.6|2646.6|2648.6|2644.6|1
1648813530000|2022-04-01 11:45:30|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|2650.6|2646.6|0
1648813540000|2022-04-01 11:45:40|2650.8|2646.8|2651.1|2647.1|2651.1|2647.1|2650.8|2646.8|0
1648813560000|2022-04-01 11:46:00|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|0
1648813620000|2022-04-01 11:47:00|||||||||15
1648813630000|2022-04-01 11:47:10|2650.6|2646.6|2651.1|2647.1|2651.1|2647.1|2650.6|2646.6|2
1648813650000|2022-04-01 11:47:30|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|0
1648813660000|2022-04-01 11:47:40|2653.5|2649.5|2652.5|2648.5|2653.5|2649.5|2652.5|2648.5|3
1648813670000|2022-04-01 11:47:50|2652.6|2648.6|2652.5|2648.5|2652.6|2648.6|2652.5|2648.5|22
1648813680000|2022-04-01 11:48:00|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2652.5|2648.5|19
1648813690000|2022-04-01 11:48:10|2654.6|2650.6|2655.1|2651.1|2655.1|2651.1|2654.6|2650.6|6
1648813700000|2022-04-01 11:48:20|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|2655.5|2651.5|3
1648813720000|2022-04-01 11:48:40|2655.6|2651.6|2655.5|2651.5|2655.6|2651.6|2655.5|2651.5|1
1648813740000|2022-04-01 11:49:00|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|1
1648813750000|2022-04-01 11:49:10|||||||||1
1648813770000|2022-04-01 11:49:30|2656.5|2652.5|2656.5|2652.5|2656.5|2652.5|2656.5|2652.5|0
1648813780000|2022-04-01 11:49:40|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|0
1648813790000|2022-04-01 11:49:50|2656.6|2652.6|2656.8|2652.8|2656.8|2652.8|2656.6|2652.6|3
1648813800000|2022-04-01 11:50:00|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|0
1648813810000|2022-04-01 11:50:10|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1648813830000|2022-04-01 11:50:30|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|0
1648813840000|2022-04-01 11:50:40|2657.1|2653.1|2657.5|2653.5|2657.5|2653.5|2657.1|2653.1|12
1648813850000|2022-04-01 11:50:50|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|4
1648813860000|2022-04-01 11:51:00|2657.5|2653.5|2658|2654|2658|2654|2657.5|2653.5|3
1648813870000|2022-04-01 11:51:10|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|14
1648813880000|2022-04-01 11:51:20|2657|2653|2657|2653|2657|2653|2657|2653|4
1648813900000|2022-04-01 11:51:40|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|0
1648813910000|2022-04-01 11:51:50|2657.3|2653.3|2657.6|2653.6|2657.6|2653.6|2657.3|2653.3|9
1648813920000|2022-04-01 11:52:00|2658.5|2654.5|2659.6|2655.6|2659.6|2655.6|2658.5|2654.5|4
1648813930000|2022-04-01 11:52:10|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|1
1648813950000|2022-04-01 11:52:30|2660.5|2656.5|2660.6|2656.6|2660.6|2656.6|2660.5|2656.5|4
1648813960000|2022-04-01 11:52:40|2660.8|2656.8|2661.1|2657.1|2661.1|2657.1|2660.8|2656.8|0
1648813970000|2022-04-01 11:52:50|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2
1648813990000|2022-04-01 11:53:10|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|0
1648814010000|2022-04-01 11:53:30|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|0
1648814030000|2022-04-01 11:53:50|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|0
1648814040000|2022-04-01 11:54:00|2659.5|2655.5|2661|2657|2661|2657|2658.1|2654.1|29
1648814050000|2022-04-01 11:54:10|||||||||5
1648814060000|2022-04-01 11:54:20|2659.5|2655.5|2659.6|2655.6|2659.6|2655.6|2659.5|2655.5|22
1648814070000|2022-04-01 11:54:30|2659.5|2655.5|2658.5|2654.5|2659.5|2655.5|2658|2654|5
1648814080000|2022-04-01 11:54:40|2656.1|2652.1|2655.5|2651.5|2656.4|2652.4|2655.5|2651.5|6
1648814090000|2022-04-01 11:54:50|||||||||1
1648814100000|2022-04-01 11:55:00|2655.1|2651.1|2655.6|2651.6|2655.6|2651.6|2655.1|2651.1|17
1648814110000|2022-04-01 11:55:10|2655.5|2651.5|2654.8|2650.8|2655.5|2651.5|2654.8|2650.8|1
1648814120000|2022-04-01 11:55:20|2655.6|2651.6|2654.8|2650.8|2655.6|2651.6|2654.8|2650.8|3
1648814130000|2022-04-01 11:55:30|2655.1|2651.1|2654.6|2650.6|2655.1|2651.1|2654.6|2650.6|8
1648814160000|2022-04-01 11:56:00|2653.6|2649.6|2652.5|2648.5|2653.6|2649.6|2652.5|2648.5|6
1648814200000|2022-04-01 11:56:40|||||||||3
1648814210000|2022-04-01 11:56:50|2651.5|2647.5|2650.5|2646.5|2651.5|2647.5|2650.5|2646.5|7
1648814220000|2022-04-01 11:57:00|2650.1|2646.1|2649.5|2645.5|2650.1|2646.1|2649.5|2645.5|2
1648814230000|2022-04-01 11:57:10|2649.6|2645.6|2650|2646|2650.5|2646.5|2649.6|2645.6|8
1648814240000|2022-04-01 11:57:20|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|3
1648814250000|2022-04-01 11:57:30|||||||||6
1648814260000|2022-04-01 11:57:40|2650.5|2646.5|2650|2646|2650.5|2646.5|2650|2646|5
1648814270000|2022-04-01 11:57:50|2649.6|2645.6|2651.1|2647.1|2651.1|2647.1|2649.6|2645.6|5
1648814280000|2022-04-01 11:58:00|2651.5|2647.5|2651.1|2647.1|2651.5|2647.5|2651.1|2647.1|1
1648814290000|2022-04-01 11:58:10|2651.5|2647.5|2651.6|2647.6|2651.6|2647.6|2651.5|2647.5|1
1648814310000|2022-04-01 11:58:30|2651.8|2647.8|2652.5|2648.5|2652.8|2648.8|2651.8|2647.8|5
1648814320000|2022-04-01 11:58:40|2652.6|2648.6|2652.5|2648.5|2652.6|2648.6|2652.5|2648.5|0
1648814340000|2022-04-01 11:59:00|||||||||2
1648814350000|2022-04-01 11:59:10|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|36
1648814360000|2022-04-01 11:59:20|||||||||2
1648814370000|2022-04-01 11:59:30|2651.9|2647.9|2653.5|2649.5|2653.5|2649.5|2651.9|2647.9|1
1648814380000|2022-04-01 11:59:40|2652.7|2648.7|2652.5|2648.5|2652.7|2648.7|2652.5|2648.5|4
1648814390000|2022-04-01 11:59:50|2653.3|2649.3|2651.4|2647.4|2653.7|2649.7|2651.4|2647.4|11
1648814400000|2022-04-01 12:00:00|2651|2647|2650.4|2646.4|2651.4|2647.4|2647.5|2643.5|75
1648814410000|2022-04-01 12:00:10|2650|2646|2650.3|2646.3|2650.8|2646.8|2649.8|2645.8|8
1648814420000|2022-04-01 12:00:20|2649.9|2645.9|2649.4|2645.4|2649.9|2645.9|2648.3|2644.3|14
1648814430000|2022-04-01 12:00:30|2649.8|2645.8|2649.4|2645.4|2649.8|2645.8|2649.4|2645.4|13
1648814440000|2022-04-01 12:00:40|2649.8|2645.8|2650.9|2646.9|2650.9|2646.9|2649.4|2645.4|2
1648814450000|2022-04-01 12:00:50|2651.3|2647.3|2652.3|2648.3|2652.3|2648.3|2650.9|2646.9|25
1648814460000|2022-04-01 12:01:00|2653.4|2649.4|2655.3|2651.3|2655.3|2651.3|2653.4|2649.4|12
1648814470000|2022-04-01 12:01:10|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|0
1648814490000|2022-04-01 12:01:30|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|1
1648814500000|2022-04-01 12:01:40|||||||||5
1648814510000|2022-04-01 12:01:50|||||||||1
1648814520000|2022-04-01 12:02:00|2655.3|2651.3|2656.4|2652.4|2657.3|2653.3|2655|2651|18
1648814530000|2022-04-01 12:02:10|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|0
1648814550000|2022-04-01 12:02:30|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|2656.9|2652.9|3
1648814560000|2022-04-01 12:02:40|2656.4|2652.4|2656.9|2652.9|2656.9|2652.9|2656.4|2652.4|1
1648814570000|2022-04-01 12:02:50|2657.3|2653.3|2657.4|2653.4|2657.4|2653.4|2657.3|2653.3|1
1648814580000|2022-04-01 12:03:00|2658|2654|2658|2654|2658|2654|2658|2654|3
1648814590000|2022-04-01 12:03:10|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|1
1648814600000|2022-04-01 12:03:20|2657.7|2653.7|2657.4|2653.4|2657.7|2653.7|2657.4|2653.4|5
1648814620000|2022-04-01 12:03:40|2656.5|2652.5|2655.4|2651.4|2656.5|2652.5|2655.3|2651.3|10
1648814650000|2022-04-01 12:04:10|||||||||8
1648814670000|2022-04-01 12:04:30|||||||||2
1648814700000|2022-04-01 12:05:00|2654.7|2650.7|2654.4|2650.4|2654.7|2650.7|2654.4|2650.4|5
1648814710000|2022-04-01 12:05:10|2655|2651|2656.9|2652.9|2656.9|2652.9|2655|2651|2
1648814730000|2022-04-01 12:05:30|2657|2653|2658.3|2654.3|2658.3|2654.3|2657|2653|1
1648814740000|2022-04-01 12:05:40|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|0
1648814750000|2022-04-01 12:05:50|2657.5|2653.5|2658.3|2654.3|2658.3|2654.3|2657.5|2653.5|1
1648814760000|2022-04-01 12:06:00|2658.2|2654.2|2657.4|2653.4|2658.2|2654.2|2657.4|2653.4|1
1648814790000|2022-04-01 12:06:30|2657.8|2653.8|2657.9|2653.9|2657.9|2653.9|2657.8|2653.8|1
1648814800000|2022-04-01 12:06:40|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|1
1648814830000|2022-04-01 12:07:10|2657.9|2653.9|2659.4|2655.4|2659.4|2655.4|2657.9|2653.9|5
1648814850000|2022-04-01 12:07:30|2660.2|2656.2|2660.7|2656.7|2660.7|2656.7|2660.2|2656.2|54
1648814860000|2022-04-01 12:07:40|2661|2657|2661|2657|2661|2657|2661|2657|6
1648814870000|2022-04-01 12:07:50|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|3
1648814880000|2022-04-01 12:08:00|||||||||5
1648814910000|2022-04-01 12:08:30|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.7|2656.7|1
1648814920000|2022-04-01 12:08:40|2660.7|2656.7|2659.8|2655.8|2660.7|2656.7|2659.7|2655.7|6
1648814930000|2022-04-01 12:08:50|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|0
1648814940000|2022-04-01 12:09:00|2659.9|2655.9|2660.8|2656.8|2660.8|2656.8|2658.7|2654.7|124
1648814960000|2022-04-01 12:09:20|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|0
1648814970000|2022-04-01 12:09:30|||||||||1
1648814980000|2022-04-01 12:09:40|2659.8|2655.8|2660.2|2656.2|2660.2|2656.2|2659.8|2655.8|4
1648815000000|2022-04-01 12:10:00|2659.8|2655.8|2660.7|2656.7|2660.7|2656.7|2659.8|2655.8|0
1648815010000|2022-04-01 12:10:10|2659.7|2655.7|2659.3|2655.3|2659.7|2655.7|2659.3|2655.3|8
1648815030000|2022-04-01 12:10:30|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|0
1648815060000|2022-04-01 12:11:00|||||||||1
1648815070000|2022-04-01 12:11:10|||||||||1
1648815080000|2022-04-01 12:11:20|2660.4|2656.4|2660.8|2656.8|2660.8|2656.8|2660.4|2656.4|2
1648815090000|2022-04-01 12:11:30|||||||||1
1648815100000|2022-04-01 12:11:40|2660.7|2656.7|2660.8|2656.8|2660.8|2656.8|2660.7|2656.7|1
1648815110000|2022-04-01 12:11:50|2659.7|2655.7|2659.3|2655.3|2659.8|2655.8|2659.3|2655.3|7
1648815140000|2022-04-01 12:12:20|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|4
1648815150000|2022-04-01 12:12:30|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|1
1648815160000|2022-04-01 12:12:40|||||||||1
1648815190000|2022-04-01 12:13:10|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|0
1648815200000|2022-04-01 12:13:20|2661.2|2657.2|2657.8|2653.8|2661.2|2657.2|2657.8|2653.8|29
1648815210000|2022-04-01 12:13:30|2657.9|2653.9|2658.8|2654.8|2658.8|2654.8|2657.9|2653.9|0
1648815230000|2022-04-01 12:13:50|2658.9|2654.9|2658.7|2654.7|2659.3|2655.3|2658.7|2654.7|4
1648815240000|2022-04-01 12:14:00|2658.3|2654.3|2658.8|2654.8|2658.8|2654.8|2658.3|2654.3|53
1648815250000|2022-04-01 12:14:10|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|1
1648815270000|2022-04-01 12:14:30|2658.3|2654.3|2658|2654|2658.3|2654.3|2658|2654|3
1648815280000|2022-04-01 12:14:40|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2
1648815300000|2022-04-01 12:15:00|2657.8|2653.8|2655.7|2651.7|2657.8|2653.8|2655.7|2651.7|7
1648815310000|2022-04-01 12:15:10|2655.8|2651.8|2657.7|2653.7|2658|2654|2655.7|2651.7|25
1648815320000|2022-04-01 12:15:20|2657.8|2653.8|2657.7|2653.7|2657.8|2653.8|2657.7|2653.7|5
1648815330000|2022-04-01 12:15:30|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|0
1648815350000|2022-04-01 12:15:50|||||||||1
1648815360000|2022-04-01 12:16:00|||||||||3
1648815400000|2022-04-01 12:16:40|2657.7|2653.7|2657.8|2653.8|2657.8|2653.8|2657.7|2653.7|1
1648815410000|2022-04-01 12:16:50|2657.7|2653.7|2657.8|2653.8|2657.8|2653.8|2657.7|2653.7|2
1648815420000|2022-04-01 12:17:00|2657.2|2653.2|2657.8|2653.8|2657.8|2653.8|2657.2|2653.2|1
1648815430000|2022-04-01 12:17:10|2657.7|2653.7|2657.5|2653.5|2657.8|2653.8|2657.2|2653.2|1
1648815470000|2022-04-01 12:17:50|2656|2652|2655.8|2651.8|2656|2652|2655.7|2651.7|2
1648815510000|2022-04-01 12:18:30|2655.3|2651.3|2655.8|2651.8|2655.8|2651.8|2655.3|2651.3|0
1648815520000|2022-04-01 12:18:40|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|0
1648815540000|2022-04-01 12:19:00|||||||||1
1648815550000|2022-04-01 12:19:10|2656.3|2652.3|2656.7|2652.7|2656.7|2652.7|2656.3|2652.3|3
1648815570000|2022-04-01 12:19:30|||||||||1
1648815580000|2022-04-01 12:19:40|2657.3|2653.3|2657.7|2653.7|2657.7|2653.7|2657.3|2653.3|1
1648815630000|2022-04-01 12:20:30|2658|2654|2658|2654|2658|2654|2658|2654|0
1648815640000|2022-04-01 12:20:40|2657.3|2653.3|2656.8|2652.8|2657.3|2653.3|2656.8|2652.8|2
1648815650000|2022-04-01 12:20:50|2657|2653|2655.8|2651.8|2657|2653|2655.2|2651.2|76
1648815660000|2022-04-01 12:21:00|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|0
1648815680000|2022-04-01 12:21:20|2656|2652|2655.7|2651.7|2656|2652|2655.7|2651.7|0
1648815710000|2022-04-01 12:21:50|2655|2651|2655|2651|2655|2651|2655|2651|6
1648815720000|2022-04-01 12:22:00|||||||||9
1648815740000|2022-04-01 12:22:20|||||||||3
1648815750000|2022-04-01 12:22:30|2653.2|2649.2|2652.9|2648.9|2653.2|2649.2|2652.9|2648.9|6
1648815760000|2022-04-01 12:22:40|2652.5|2648.5|2652|2648|2652.5|2648.5|2652|2648|0
1648815770000|2022-04-01 12:22:50|||||||||2
1648815780000|2022-04-01 12:23:00|2652.4|2648.4|2652.7|2648.7|2652.7|2648.7|2652.4|2648.4|1
1648815790000|2022-04-01 12:23:10|2653|2649|2652.8|2648.8|2653.2|2649.2|2652.7|2648.7|3
1648815800000|2022-04-01 12:23:20|2652.2|2648.2|2652|2648|2652.2|2648.2|2652|2648|2
1648815810000|2022-04-01 12:23:30|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|2651.2|2647.2|0
1648815820000|2022-04-01 12:23:40|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|1
1648815830000|2022-04-01 12:23:50|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|2
1648815840000|2022-04-01 12:24:00|2651.2|2647.2|2651.5|2647.5|2651.5|2647.5|2651.2|2647.2|2
1648815850000|2022-04-01 12:24:10|2651|2647|2650|2646|2651|2647|2650|2646|5
1648815880000|2022-04-01 12:24:40|||||||||2
1648815890000|2022-04-01 12:24:50|2649.5|2645.5|2649.7|2645.7|2650|2646|2649.5|2645.5|8
1648815900000|2022-04-01 12:25:00|2650|2646|2650.7|2646.7|2650.7|2646.7|2650|2646|10
1648815910000|2022-04-01 12:25:10|2651|2647|2650.7|2646.7|2651|2647|2650.7|2646.7|2
1648815930000|2022-04-01 12:25:30|||||||||3
1648815940000|2022-04-01 12:25:40|2650.3|2646.3|2650|2646|2650.3|2646.3|2648.7|2644.7|7
1648815950000|2022-04-01 12:25:50|||||||||1
1648815970000|2022-04-01 12:26:10|||||||||3
1648815980000|2022-04-01 12:26:20|2651|2647|2650.9|2646.9|2651|2647|2650.5|2646.5|3
1648815990000|2022-04-01 12:26:30|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|0
1648816010000|2022-04-01 12:26:50|2649.8|2645.8|2650|2646|2650|2646|2649.8|2645.8|3
1648816020000|2022-04-01 12:27:00|||||||||2
1648816030000|2022-04-01 12:27:10|||||||||1
1648816040000|2022-04-01 12:27:20|||||||||1
1648816050000|2022-04-01 12:27:30|||||||||3
1648816060000|2022-04-01 12:27:40|2651|2647|2651|2647|2651|2647|2651|2647|4
1648816070000|2022-04-01 12:27:50|2651.5|2647.5|2651.7|2647.7|2651.7|2647.7|2651.5|2647.5|4
1648816080000|2022-04-01 12:28:00|2652|2648|2652.2|2648.2|2652.2|2648.2|2652|2648|19
1648816100000|2022-04-01 12:28:20|2652|2648|2652.2|2648.2|2652.2|2648.2|2652|2648|0
1648816110000|2022-04-01 12:28:30|2652|2648|2652|2648|2652|2648|2652|2648|1
1648816120000|2022-04-01 12:28:40|2651.5|2647.5|2652.5|2648.5|2652.7|2648.7|2651.5|2647.5|10
1648816130000|2022-04-01 12:28:50|2652.7|2648.7|2653|2649|2653|2649|2652.7|2648.7|0
1648816140000|2022-04-01 12:29:00|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|10
1648816150000|2022-04-01 12:29:10|2654.8|2650.8|2656.7|2652.7|2656.7|2652.7|2654.8|2650.8|9
1648816160000|2022-04-01 12:29:20|||||||||4
1648816170000|2022-04-01 12:29:30|2657|2653|2657.5|2653.5|2657.5|2653.5|2657|2653|5
1648816180000|2022-04-01 12:29:40|||||||||2
1648816190000|2022-04-01 12:29:50|2657.4|2653.4|2657.5|2653.5|2657.5|2653.5|2657.4|2653.4|2
1648816200000|2022-04-01 12:30:00|||||||||2
1648816210000|2022-04-01 12:30:10|2658.2|2654.2|2657.2|2653.2|2658.2|2654.2|2657.2|2653.2|3
1648816220000|2022-04-01 12:30:20|2657.5|2653.5|2654.5|2650.5|2657.7|2653.7|2654.5|2650.5|20
1648816230000|2022-04-01 12:30:30|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.5|2650.5|2
1648816240000|2022-04-01 12:30:40|2654.5|2650.5|2654.2|2650.2|2654.5|2650.5|2654.2|2650.2|1
1648816250000|2022-04-01 12:30:50|2654|2650|2652.5|2648.5|2654|2650|2652|2648|8
1648816260000|2022-04-01 12:31:00|2653|2649|2653.5|2649.5|2653.5|2649.5|2653|2649|7
1648816270000|2022-04-01 12:31:10|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|3
1648816280000|2022-04-01 12:31:20|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|1
1648816300000|2022-04-01 12:31:40|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|0
1648816310000|2022-04-01 12:31:50|||||||||1
1648816320000|2022-04-01 12:32:00|||||||||1
1648816350000|2022-04-01 12:32:30|||||||||1
1648816380000|2022-04-01 12:33:00|2654.4|2650.4|2651.5|2647.5|2654.4|2650.4|2650.7|2646.7|25
1648816390000|2022-04-01 12:33:10|||||||||1
1648816440000|2022-04-01 12:34:00|2651.7|2647.7|2653.7|2649.7|2653.7|2649.7|2651.7|2647.7|13
1648816450000|2022-04-01 12:34:10|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|1
1648816490000|2022-04-01 12:34:50|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|0
1648816500000|2022-04-01 12:35:00|2654.2|2650.2|2652|2648|2654.2|2650.2|2651.8|2647.8|12
1648816530000|2022-04-01 12:35:30|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2
1648816540000|2022-04-01 12:35:40|2652.2|2648.2|2652|2648|2652.2|2648.2|2652|2648|1
1648816590000|2022-04-01 12:36:30|||||||||1
1648816600000|2022-04-01 12:36:40|2653.7|2649.7|2653.2|2649.2|2654.5|2650.5|2653.2|2649.2|11
1648816610000|2022-04-01 12:36:50|2653.7|2649.7|2653.2|2649.2|2653.7|2649.7|2653.2|2649.2|3
1648816620000|2022-04-01 12:37:00|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|0
1648816640000|2022-04-01 12:37:20|2654.4|2650.4|2654.7|2650.7|2654.7|2650.7|2654.4|2650.4|1
1648816650000|2022-04-01 12:37:30|2655|2651|2655|2651|2655|2651|2655|2651|0
1648816700000|2022-04-01 12:38:20|||||||||1
1648816710000|2022-04-01 12:38:30|||||||||1
1648816730000|2022-04-01 12:38:50|2653.7|2649.7|2652.7|2648.7|2653.7|2649.7|2652.7|2648.7|8
1648816740000|2022-04-01 12:39:00|2653.4|2649.4|2653.5|2649.5|2653.5|2649.5|2653.4|2649.4|1
1648816780000|2022-04-01 12:39:40|||||||||1
1648816800000|2022-04-01 12:40:00|||||||||1
1648816820000|2022-04-01 12:40:20|2652.8|2648.8|2649.7|2645.7|2652.8|2648.8|2649.7|2645.7|17
1648816830000|2022-04-01 12:40:30|2650|2646|2650|2646|2650.5|2646.5|2650|2646|6
1648816870000|2022-04-01 12:41:10|||||||||1
1648816880000|2022-04-01 12:41:20|2649|2645|2649.7|2645.7|2649.9|2645.9|2649|2645|10
1648816890000|2022-04-01 12:41:30|2650|2646|2650|2646|2650|2646|2650|2646|0
1648816900000|2022-04-01 12:41:40|||||||||1
1648816920000|2022-04-01 12:42:00|2649.5|2645.5|2649.7|2645.7|2650|2646|2649.5|2645.5|7
1648816930000|2022-04-01 12:42:10|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2
1648816990000|2022-04-01 12:43:10|2649.4|2645.4|2648.8|2644.8|2649.4|2645.4|2648.8|2644.8|15
1648817000000|2022-04-01 12:43:20|2648.9|2644.9|2649.8|2645.8|2649.8|2645.8|2648.9|2644.9|2
1648817010000|2022-04-01 12:43:30|2650|2646|2650.3|2646.3|2650.8|2646.8|2650|2646|5
1648817020000|2022-04-01 12:43:40|2650.8|2646.8|2650.8|2646.8|2650.9|2646.9|2650.8|2646.8|1
1648817030000|2022-04-01 12:43:50|||||||||1
1648817070000|2022-04-01 12:44:30|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|2650.5|2646.5|7
1648817080000|2022-04-01 12:44:40|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|0
1648817090000|2022-04-01 12:44:50|2649|2645|2648.9|2644.9|2649|2645|2648.9|2644.9|2
1648817100000|2022-04-01 12:45:00|2649.3|2645.3|2648.8|2644.8|2649.3|2645.3|2648.8|2644.8|1
1648817160000|2022-04-01 12:46:00|2647.4|2643.4|2649.2|2645.2|2649.3|2645.3|2647.3|2643.3|19
1648817170000|2022-04-01 12:46:10|2648.8|2644.8|2649.8|2645.8|2649.8|2645.8|2648.8|2644.8|3
1648817180000|2022-04-01 12:46:20|2650|2646|2650|2646|2650|2646|2650|2646|1
1648817190000|2022-04-01 12:46:30|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|2650.4|2646.4|0
1648817200000|2022-04-01 12:46:40|2650.8|2646.8|2648.9|2644.9|2650.8|2646.8|2648.9|2644.9|1
1648817230000|2022-04-01 12:47:10|2647.8|2643.8|2647.3|2643.3|2647.8|2643.8|2646.9|2642.9|74
1648817270000|2022-04-01 12:47:50|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|3
1648817280000|2022-04-01 12:48:00|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|13
1648817290000|2022-04-01 12:48:10|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|0
1648817330000|2022-04-01 12:48:50|2649.4|2645.4|2650.9|2646.9|2650.9|2646.9|2649.4|2645.4|5
1648817340000|2022-04-01 12:49:00|2650.7|2646.7|2649.9|2645.9|2650.7|2646.7|2649.4|2645.4|22
1648817350000|2022-04-01 12:49:10|2649.5|2645.5|2649.4|2645.4|2649.5|2645.5|2649.4|2645.4|1
1648817360000|2022-04-01 12:49:20|||||||||1
1648817370000|2022-04-01 12:49:30|2647.9|2643.9|2647.4|2643.4|2648|2644|2647.4|2643.4|3
1648817380000|2022-04-01 12:49:40|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|2648.4|2644.4|4
1648817390000|2022-04-01 12:49:50|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2
1648817400000|2022-04-01 12:50:00|2649.3|2645.3|2649.4|2645.4|2649.4|2645.4|2649.3|2645.3|1
1648817410000|2022-04-01 12:50:10|2649.8|2645.8|2649.5|2645.5|2650|2646|2649.5|2645.5|8
1648817450000|2022-04-01 12:50:50|2649.7|2645.7|2650.9|2646.9|2651|2647|2649.7|2645.7|5
1648817460000|2022-04-01 12:51:00|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|0
1648817470000|2022-04-01 12:51:10|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|2651.9|2647.9|1
1648817520000|2022-04-01 12:52:00|2652.4|2648.4|2654.9|2650.9|2655.4|2651.4|2652.4|2648.4|55
1648817550000|2022-04-01 12:52:30|2655.3|2651.3|2655.4|2651.4|2655.4|2651.4|2655|2651|0
1648817560000|2022-04-01 12:52:40|2653.4|2649.4|2652.4|2648.4|2653.4|2649.4|2652.4|2648.4|3
1648817570000|2022-04-01 12:52:50|2651.8|2647.8|2650.4|2646.4|2651.8|2647.8|2650.4|2646.4|7
1648817580000|2022-04-01 12:53:00|2651.3|2647.3|2651.4|2647.4|2651.4|2647.4|2651.3|2647.3|9
1648817590000|2022-04-01 12:53:10|2652.3|2648.3|2651.9|2647.9|2652.3|2648.3|2651.9|2647.9|2
1648817600000|2022-04-01 12:53:20|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|0
1648817610000|2022-04-01 12:53:30|2651.8|2647.8|2651.4|2647.4|2651.9|2647.9|2651.4|2647.4|1
1648817620000|2022-04-01 12:53:40|||||||||1
1648817650000|2022-04-01 12:54:10|2651.8|2647.8|2651.9|2647.9|2651.9|2647.9|2651.8|2647.8|1
1648817670000|2022-04-01 12:54:30|2651.8|2647.8|2651.4|2647.4|2651.8|2647.8|2651.4|2647.4|3
1648817700000|2022-04-01 12:55:00|2651.9|2647.9|2651.6|2647.6|2652.1|2648.1|2651.4|2647.4|5
1648817710000|2022-04-01 12:55:10|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|2651.4|2647.4|0
1648817740000|2022-04-01 12:55:40|2651.1|2647.1|2649.6|2645.6|2651.1|2647.1|2649.4|2645.4|1
1648817760000|2022-04-01 12:56:00|2649.7|2645.7|2650.4|2646.4|2650.4|2646.4|2649.7|2645.7|0
1648817770000|2022-04-01 12:56:10|2650.6|2646.6|2651.4|2647.4|2651.4|2647.4|2650.6|2646.6|2
1648817800000|2022-04-01 12:56:40|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|2651.6|2647.6|1
1648817820000|2022-04-01 12:57:00|2651.7|2647.7|2652.1|2648.1|2652.1|2648.1|2651.7|2647.7|0
1648817830000|2022-04-01 12:57:10|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|0
1648817840000|2022-04-01 12:57:20|2653.4|2649.4|2653.4|2649.4|2653.6|2649.6|2653.4|2649.4|10
1648817860000|2022-04-01 12:57:40|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|0
1648817890000|2022-04-01 12:58:10|2654.3|2650.3|2654.4|2650.4|2654.4|2650.4|2654.3|2650.3|2
1648817910000|2022-04-01 12:58:30|||||||||1
1648817940000|2022-04-01 12:59:00|||||||||2
1648817960000|2022-04-01 12:59:20|2653.1|2649.1|2652.8|2648.8|2653.1|2649.1|2652.8|2648.8|17
1648817970000|2022-04-01 12:59:30|2652.4|2648.4|2653.4|2649.4|2653.4|2649.4|2652.4|2648.4|3
1648817980000|2022-04-01 12:59:40|||||||||1
1648817990000|2022-04-01 12:59:50|||||||||2
1648818000000|2022-04-01 13:00:00|||||||||6
1648818010000|2022-04-01 13:00:10|||||||||1
1648818030000|2022-04-01 13:00:30|2652.4|2648.4|2652.6|2648.6|2652.6|2648.6|2652.4|2648.4|4
1648818060000|2022-04-01 13:01:00|2652.7|2648.7|2653.4|2649.4|2653.4|2649.4|2652.7|2648.7|1
1648818080000|2022-04-01 13:01:20|||||||||2
1648818100000|2022-04-01 13:01:40|||||||||1
1648818110000|2022-04-01 13:01:50|||||||||1
1648818130000|2022-04-01 13:02:10|2652.2|2648.2|2652.8|2648.8|2652.8|2648.8|2652.2|2648.2|4
1648818150000|2022-04-01 13:02:30|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|1
1648818160000|2022-04-01 13:02:40|2652.1|2648.1|2651.9|2647.9|2652.1|2648.1|2651.9|2647.9|2
1648818180000|2022-04-01 13:03:00|2652.1|2648.1|2654.1|2650.1|2654.1|2650.1|2652.1|2648.1|13
1648818190000|2022-04-01 13:03:10|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2
1648818200000|2022-04-01 13:03:20|||||||||1
1648818230000|2022-04-01 13:03:50|||||||||1
1648818250000|2022-04-01 13:04:10|||||||||1
1648818260000|2022-04-01 13:04:20|2654.7|2650.7|2655.4|2651.4|2656.4|2652.4|2654.7|2650.7|8
1648818270000|2022-04-01 13:04:30|2655.1|2651.1|2655.1|2651.1|2655.4|2651.4|2655.1|2651.1|2
1648818280000|2022-04-01 13:04:40|||||||||1
1648818300000|2022-04-01 13:05:00|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|102
1648818310000|2022-04-01 13:05:10|2656.9|2652.9|2657.8|2653.8|2658.3|2654.3|2656.9|2652.9|6
1648818320000|2022-04-01 13:05:20|2658.3|2654.3|2657.3|2653.3|2658.7|2654.7|2657.3|2653.3|9
1648818330000|2022-04-01 13:05:30|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|0
1648818350000|2022-04-01 13:05:50|||||||||1
1648818360000|2022-04-01 13:06:00|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|0
1648818370000|2022-04-01 13:06:10|||||||||1
1648818380000|2022-04-01 13:06:20|2654.7|2650.7|2656.8|2652.8|2656.8|2652.8|2654.7|2650.7|27
1648818390000|2022-04-01 13:06:30|2656.9|2652.9|2657.7|2653.7|2657.7|2653.7|2656.9|2652.9|1
1648818420000|2022-04-01 13:07:00|||||||||2
1648818430000|2022-04-01 13:07:10|2657.8|2653.8|2658.3|2654.3|2658.8|2654.8|2657.8|2653.8|225
1648818440000|2022-04-01 13:07:20|2658.6|2654.6|2659.1|2655.1|2659.1|2655.1|2658.6|2654.6|3
1648818450000|2022-04-01 13:07:30|2659.2|2655.2|2660.6|2656.6|2660.6|2656.6|2659.2|2655.2|5
1648818460000|2022-04-01 13:07:40|2661.1|2657.1|2660.6|2656.6|2661.6|2657.6|2660.6|2656.6|17
1648818470000|2022-04-01 13:07:50|2660.9|2656.9|2661.1|2657.1|2661.1|2657.1|2660.9|2656.9|5
1648818480000|2022-04-01 13:08:00|2662.1|2658.1|2661.6|2657.6|2662.1|2658.1|2661.6|2657.6|4
1648818490000|2022-04-01 13:08:10|2662.6|2658.6|2660.1|2656.1|2662.9|2658.9|2660.1|2656.1|10
1648818500000|2022-04-01 13:08:20|2660.6|2656.6|2661.1|2657.1|2661.1|2657.1|2660.6|2656.6|3
1648818510000|2022-04-01 13:08:30|2661.3|2657.3|2662.1|2658.1|2662.6|2658.6|2661.3|2657.3|6
1648818520000|2022-04-01 13:08:40|2662.2|2658.2|2662.7|2658.7|2662.7|2658.7|2662.2|2658.2|2
1648818530000|2022-04-01 13:08:50|2663.2|2659.2|2662.7|2658.7|2663.4|2659.4|2662.6|2658.6|5
1648818540000|2022-04-01 13:09:00|2663.1|2659.1|2662.6|2658.6|2664.1|2660.1|2662.6|2658.6|13
1648818550000|2022-04-01 13:09:10|2662.7|2658.7|2660.1|2656.1|2663.1|2659.1|2660.1|2656.1|8
1648818560000|2022-04-01 13:09:20|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2
1648818570000|2022-04-01 13:09:30|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|2661.6|2657.6|0
1648818580000|2022-04-01 13:09:40|2661.9|2657.9|2663.1|2659.1|2663.1|2659.1|2661.9|2657.9|9
1648818590000|2022-04-01 13:09:50|2663.6|2659.6|2664.6|2660.6|2664.6|2660.6|2662.6|2658.6|8
1648818600000|2022-04-01 13:10:00|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2663.9|2659.9|20
1648818610000|2022-04-01 13:10:10|||||||||1
1648818620000|2022-04-01 13:10:20|2664.6|2660.6|2664.1|2660.1|2664.6|2660.6|2664.1|2660.1|7
1648818630000|2022-04-01 13:10:30|2663.9|2659.9|2664.6|2660.6|2664.6|2660.6|2663.9|2659.9|11
1648818640000|2022-04-01 13:10:40|||||||||2
1648818660000|2022-04-01 13:11:00|2664.9|2660.9|2664.6|2660.6|2665.1|2661.1|2664.6|2660.6|11
1648818680000|2022-04-01 13:11:20|||||||||2
1648818690000|2022-04-01 13:11:30|2664.3|2660.3|2662.1|2658.1|2664.3|2660.3|2662.1|2658.1|3
1648818710000|2022-04-01 13:11:50|||||||||1
1648818730000|2022-04-01 13:12:10|||||||||1
1648818750000|2022-04-01 13:12:30|2660.4|2656.4|2659.7|2655.7|2660.4|2656.4|2659.6|2655.6|13
1648818760000|2022-04-01 13:12:40|2660.1|2656.1|2660.1|2656.1|2660.1|2656.1|2659.6|2655.6|5
1648818770000|2022-04-01 13:12:50|2659.6|2655.6|2659.7|2655.7|2659.7|2655.7|2659.6|2655.6|0
1648818780000|2022-04-01 13:13:00|2660.1|2656.1|2660.7|2656.7|2661.6|2657.6|2660.1|2656.1|3
1648818790000|2022-04-01 13:13:10|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|2661.1|2657.1|0
1648818800000|2022-04-01 13:13:20|2659.4|2655.4|2659.1|2655.1|2659.7|2655.7|2659.1|2655.1|29
1648818810000|2022-04-01 13:13:30|||||||||1
1648818820000|2022-04-01 13:13:40|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|1
1648818830000|2022-04-01 13:13:50|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2
1648818840000|2022-04-01 13:14:00|2656.8|2652.8|2655.9|2651.9|2656.8|2652.8|2655.9|2651.9|1
1648818850000|2022-04-01 13:14:10|||||||||1
1648818870000|2022-04-01 13:14:30|2655.3|2651.3|2654.9|2650.9|2655.3|2651.3|2654.9|2650.9|4
1648818880000|2022-04-01 13:14:40|2653.9|2649.9|2653.4|2649.4|2653.9|2649.9|2653.4|2649.4|7
1648818890000|2022-04-01 13:14:50|2654.2|2650.2|2654.4|2650.4|2654.4|2650.4|2654.2|2650.2|3
1648818900000|2022-04-01 13:15:00|2654.8|2650.8|2653.9|2649.9|2654.8|2650.8|2653.8|2649.8|11
1648818920000|2022-04-01 13:15:20|2655.1|2651.1|2655.4|2651.4|2655.4|2651.4|2655.1|2651.1|2
1648818930000|2022-04-01 13:15:30|2654.9|2650.9|2655.9|2651.9|2655.9|2651.9|2654.9|2650.9|0
1648818940000|2022-04-01 13:15:40|2656.1|2652.1|2655.9|2651.9|2656.1|2652.1|2655.9|2651.9|1
1648818950000|2022-04-01 13:15:50|2655.2|2651.2|2654.9|2650.9|2655.2|2651.2|2654.9|2650.9|3
1648818960000|2022-04-01 13:16:00|||||||||1
1648818970000|2022-04-01 13:16:10|||||||||1
1648818990000|2022-04-01 13:16:30|||||||||1
1648819020000|2022-04-01 13:17:00|2653.9|2649.9|2654.9|2650.9|2654.9|2650.9|2653.9|2649.9|5
1648819040000|2022-04-01 13:17:20|||||||||1
1648819050000|2022-04-01 13:17:30|2654.8|2650.8|2656.1|2652.1|2656.1|2652.1|2654.8|2650.8|6
1648819070000|2022-04-01 13:17:50|||||||||1
1648819090000|2022-04-01 13:18:10|||||||||1
1648819110000|2022-04-01 13:18:30|2656.2|2652.2|2656.9|2652.9|2656.9|2652.9|2656.2|2652.2|1
1648819130000|2022-04-01 13:18:50|||||||||1
1648819140000|2022-04-01 13:19:00|||||||||1
1648819160000|2022-04-01 13:19:20|||||||||1
1648819190000|2022-04-01 13:19:50|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2
1648819200000|2022-04-01 13:20:00|2656.1|2652.1|2655.9|2651.9|2656.1|2652.1|2655.9|2651.9|1
1648819210000|2022-04-01 13:20:10|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|3
1648819230000|2022-04-01 13:20:30|||||||||1
1648819250000|2022-04-01 13:20:50|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|0
1648819260000|2022-04-01 13:21:00|2655.4|2651.4|2654.6|2650.6|2655.4|2651.4|2653.9|2649.9|5
1648819280000|2022-04-01 13:21:20|||||||||1
1648819300000|2022-04-01 13:21:40|2654.2|2650.2|2652.4|2648.4|2654.2|2650.2|2652.4|2648.4|6
1648819310000|2022-04-01 13:21:50|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|2
1648819320000|2022-04-01 13:22:00|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|1
1648819330000|2022-04-01 13:22:10|2652.9|2648.9|2653.1|2649.1|2653.1|2649.1|2652.9|2648.9|2
1648819340000|2022-04-01 13:22:20|2653.3|2649.3|2654.1|2650.1|2654.1|2650.1|2653.3|2649.3|0
1648819350000|2022-04-01 13:22:30|||||||||1
1648819380000|2022-04-01 13:23:00|2654.6|2650.6|2655.1|2651.1|2655.1|2651.1|2654.6|2650.6|2
1648819400000|2022-04-01 13:23:20|||||||||1
1648819420000|2022-04-01 13:23:40|2655.2|2651.2|2655.7|2651.7|2655.9|2651.9|2655.2|2651.2|5
1648819430000|2022-04-01 13:23:50|2655.9|2651.9|2655.1|2651.1|2655.9|2651.9|2655.1|2651.1|2
1648819440000|2022-04-01 13:24:00|2655.2|2651.2|2655.9|2651.9|2656.1|2652.1|2655.2|2651.2|3
1648819450000|2022-04-01 13:24:10|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|1
1648819460000|2022-04-01 13:24:20|2655.7|2651.7|2655.6|2651.6|2655.7|2651.7|2655.6|2651.6|1
1648819470000|2022-04-01 13:24:30|||||||||1
1648819500000|2022-04-01 13:25:00|||||||||1
1648819520000|2022-04-01 13:25:20|2653.9|2649.9|2652.8|2648.8|2653.9|2649.9|2652.8|2648.8|7
1648819530000|2022-04-01 13:25:30|2652.1|2648.1|2652.8|2648.8|2652.8|2648.8|2651.8|2647.8|14
1648819550000|2022-04-01 13:25:50|||||||||1
1648819560000|2022-04-01 13:26:00|2653.1|2649.1|2653.3|2649.3|2653.4|2649.4|2653.1|2649.1|1
1648819570000|2022-04-01 13:26:10|2653.4|2649.4|2653.4|2649.4|2653.4|2649.4|2653.4|2649.4|2
1648819590000|2022-04-01 13:26:30|||||||||1
1648819600000|2022-04-01 13:26:40|2652.6|2648.6|2653.8|2649.8|2653.8|2649.8|2652.6|2648.6|1
1648819620000|2022-04-01 13:27:00|2653.9|2649.9|2654.1|2650.1|2654.8|2650.8|2653.8|2649.8|5
1648819640000|2022-04-01 13:27:20|2654.3|2650.3|2654.3|2650.3|2655.1|2651.1|2654.3|2650.3|3
1648819650000|2022-04-01 13:27:30|2653.9|2649.9|2654.1|2650.1|2654.1|2650.1|2653.9|2649.9|0
1648819670000|2022-04-01 13:27:50|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2
1648819680000|2022-04-01 13:28:00|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|1
1648819690000|2022-04-01 13:28:10|2653.8|2649.8|2653.1|2649.1|2653.8|2649.8|2653.1|2649.1|6
1648819700000|2022-04-01 13:28:20|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|0
1648819710000|2022-04-01 13:28:30|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|1
1648819720000|2022-04-01 13:28:40|2651.8|2647.8|2651.1|2647.1|2651.8|2647.8|2651.1|2647.1|1
1648819740000|2022-04-01 13:29:00|2651.6|2647.6|2652.1|2648.1|2652.1|2648.1|2651.6|2647.6|8
1648819750000|2022-04-01 13:29:10|2652.2|2648.2|2653.1|2649.1|2653.1|2649.1|2652.2|2648.2|2
1648819760000|2022-04-01 13:29:20|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2
1648819770000|2022-04-01 13:29:30|2653.8|2649.8|2655.4|2651.4|2655.4|2651.4|2653.8|2649.8|7
1648819780000|2022-04-01 13:29:40|2655.1|2651.1|2654.9|2650.9|2655.1|2651.1|2654.6|2650.6|1
1648819790000|2022-04-01 13:29:50|2655.1|2651.1|2655.6|2651.6|2655.6|2651.6|2655.1|2651.1|1
1648819800000|2022-04-01 13:30:00|2655.4|2651.4|2654.1|2650.1|2655.4|2651.4|2654.1|2650.1|7
1648819810000|2022-04-01 13:30:10|||||||||1
1648819820000|2022-04-01 13:30:20|2653.6|2649.6|2653.1|2649.1|2653.6|2649.6|2652.9|2648.9|1
1648819830000|2022-04-01 13:30:30|||||||||3
1648819860000|2022-04-01 13:31:00|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|1
1648819870000|2022-04-01 13:31:10|2653.1|2649.1|2654.1|2650.1|2654.1|2650.1|2653.1|2649.1|1
1648819880000|2022-04-01 13:31:20|||||||||1
1648819900000|2022-04-01 13:31:40|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|2
1648819910000|2022-04-01 13:31:50|2653.4|2649.4|2653.6|2649.6|2653.6|2649.6|2653.4|2649.4|1
1648819920000|2022-04-01 13:32:00|2653.9|2649.9|2654.1|2650.1|2654.1|2650.1|2653.4|2649.4|1
1648819930000|2022-04-01 13:32:10|||||||||1
1648819940000|2022-04-01 13:32:20|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|1
1648819950000|2022-04-01 13:32:30|||||||||1
1648819980000|2022-04-01 13:33:00|||||||||2
1648820000000|2022-04-01 13:33:20|||||||||1
1648820030000|2022-04-01 13:33:50|||||||||1
1648820040000|2022-04-01 13:34:00|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2653.9|2649.9|7
1648820050000|2022-04-01 13:34:10|2654.9|2650.9|2654.1|2650.1|2654.9|2650.9|2654.1|2650.1|4
1648820060000|2022-04-01 13:34:20|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|0
1648820070000|2022-04-01 13:34:30|||||||||1
1648820080000|2022-04-01 13:34:40|2654.4|2650.4|2655.6|2651.6|2655.6|2651.6|2654.4|2650.4|4
1648820100000|2022-04-01 13:35:00|||||||||1
1648820110000|2022-04-01 13:35:10|2655.2|2651.2|2654.1|2650.1|2655.2|2651.2|2654.1|2650.1|6
1648820120000|2022-04-01 13:35:20|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|7
1648820130000|2022-04-01 13:35:30|2656.3|2652.3|2655.4|2651.4|2656.4|2652.4|2654.9|2650.9|9
1648820150000|2022-04-01 13:35:50|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2652.9|2648.9|23
1648820160000|2022-04-01 13:36:00|2656.4|2652.4|2659.8|2655.8|2660.1|2656.1|2656.4|2652.4|36
1648820170000|2022-04-01 13:36:10|2659.6|2655.6|2659.4|2655.4|2659.6|2655.6|2659.4|2655.4|1
1648820180000|2022-04-01 13:36:20|2659.6|2655.6|2659.4|2655.4|2659.6|2655.6|2659.4|2655.4|0
1648820190000|2022-04-01 13:36:30|2657.9|2653.9|2658.1|2654.1|2658.1|2654.1|2657.9|2653.9|3
1648820220000|2022-04-01 13:37:00|2658.4|2654.4|2657.4|2653.4|2658.7|2654.7|2656.9|2652.9|8
1648820230000|2022-04-01 13:37:10|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1648820240000|2022-04-01 13:37:20|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|3
1648820260000|2022-04-01 13:37:40|2656.1|2652.1|2655.6|2651.6|2656.1|2652.1|2655.6|2651.6|7
1648820270000|2022-04-01 13:37:50|2654.1|2650.1|2654.3|2650.3|2654.4|2650.4|2654.1|2650.1|6
1648820280000|2022-04-01 13:38:00|2653.6|2649.6|2654.3|2650.3|2654.4|2650.4|2653.6|2649.6|6
1648820290000|2022-04-01 13:38:10|2653.6|2649.6|2653.4|2649.4|2653.6|2649.6|2653.4|2649.4|3
1648820300000|2022-04-01 13:38:20|2652.8|2648.8|2652.3|2648.3|2652.8|2648.8|2652.3|2648.3|5
1648820310000|2022-04-01 13:38:30|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|2651.3|2647.3|3
1648820320000|2022-04-01 13:38:40|2651.6|2647.6|2652.9|2648.9|2652.9|2648.9|2651.6|2647.6|7
1648820330000|2022-04-01 13:38:50|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|2652.8|2648.8|0
1648820340000|2022-04-01 13:39:00|2652.7|2648.7|2652.3|2648.3|2652.7|2648.7|2652.3|2648.3|1
1648820360000|2022-04-01 13:39:20|||||||||1
1648820370000|2022-04-01 13:39:30|||||||||2
1648820380000|2022-04-01 13:39:40|2652.7|2648.7|2651.3|2647.3|2652.9|2648.9|2651.3|2647.3|9
1648820390000|2022-04-01 13:39:50|2650.9|2646.9|2650.3|2646.3|2650.9|2646.9|2650.3|2646.3|4
1648820410000|2022-04-01 13:40:10|2649.6|2645.6|2647.4|2643.4|2649.6|2645.6|2647.3|2643.3|25
1648820420000|2022-04-01 13:40:20|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|9
1648820430000|2022-04-01 13:40:30|2647.7|2643.7|2646.2|2642.2|2647.7|2643.7|2646.2|2642.2|8
1648820440000|2022-04-01 13:40:40|2646.3|2642.3|2645.7|2641.7|2646.3|2642.3|2645.3|2641.3|32
1648820450000|2022-04-01 13:40:50|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2
1648820460000|2022-04-01 13:41:00|2646.2|2642.2|2647.2|2643.2|2647.3|2643.3|2646.2|2642.2|5
1648820470000|2022-04-01 13:41:10|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|0
1648820480000|2022-04-01 13:41:20|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|1
1648820490000|2022-04-01 13:41:30|2647.3|2643.3|2647.8|2643.8|2647.9|2643.9|2647.2|2643.2|11
1648820500000|2022-04-01 13:41:40|2647.6|2643.6|2646.9|2642.9|2647.6|2643.6|2646.9|2642.9|0
1648820510000|2022-04-01 13:41:50|||||||||1
1648820520000|2022-04-01 13:42:00|2646.2|2642.2|2646.9|2642.9|2646.9|2642.9|2646.1|2642.1|4
1648820530000|2022-04-01 13:42:10|2646.6|2642.6|2645.8|2641.8|2646.6|2642.6|2645.8|2641.8|3
1648820550000|2022-04-01 13:42:30|||||||||1
1648820560000|2022-04-01 13:42:40|2646.3|2642.3|2646.2|2642.2|2646.3|2642.3|2646.2|2642.2|4
1648820570000|2022-04-01 13:42:50|2645.9|2641.9|2646.2|2642.2|2646.3|2642.3|2645.9|2641.9|3
1648820580000|2022-04-01 13:43:00|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2
1648820590000|2022-04-01 13:43:10|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|6
1648820600000|2022-04-01 13:43:20|||||||||1
1648820610000|2022-04-01 13:43:30|2645.7|2641.7|2646.8|2642.8|2646.8|2642.8|2645.7|2641.7|2
1648820620000|2022-04-01 13:43:40|2646.9|2642.9|2646.4|2642.4|2646.9|2642.9|2646.4|2642.4|4
1648820630000|2022-04-01 13:43:50|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|1
1648820640000|2022-04-01 13:44:00|2646.4|2642.4|2648.1|2644.1|2648.1|2644.1|2646.4|2642.4|10
1648820650000|2022-04-01 13:44:10|2648.4|2644.4|2648.9|2644.9|2649.3|2645.3|2648.4|2644.4|3
1648820660000|2022-04-01 13:44:20|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|2649.4|2645.4|1
1648820670000|2022-04-01 13:44:30|2649.7|2645.7|2648.2|2644.2|2649.7|2645.7|2648.2|2644.2|8
1648820680000|2022-04-01 13:44:40|2648.3|2644.3|2648.2|2644.2|2648.3|2644.3|2648.2|2644.2|0
1648820700000|2022-04-01 13:45:00|2647.3|2643.3|2647.1|2643.1|2647.3|2643.3|2647.1|2643.1|6
1648820710000|2022-04-01 13:45:10|2647.2|2643.2|2647.3|2643.3|2647.3|2643.3|2647.2|2643.2|6
1648820720000|2022-04-01 13:45:20|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2
1648820740000|2022-04-01 13:45:40|2647.8|2643.8|2648.3|2644.3|2648.3|2644.3|2647.8|2643.8|6
1648820750000|2022-04-01 13:45:50|2648.7|2644.7|2649.8|2645.8|2649.8|2645.8|2648.3|2644.3|20
1648820760000|2022-04-01 13:46:00|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|1
1648820770000|2022-04-01 13:46:10|2649.2|2645.2|2648.8|2644.8|2649.2|2645.2|2648.8|2644.8|3
1648820790000|2022-04-01 13:46:30|2648.6|2644.6|2648.8|2644.8|2649.2|2645.2|2648.6|2644.6|5
1648820800000|2022-04-01 13:46:40|2649.2|2645.2|2649.3|2645.3|2649.3|2645.3|2649.2|2645.2|4
1648820820000|2022-04-01 13:47:00|2650.2|2646.2|2650.8|2646.8|2650.8|2646.8|2649.9|2645.9|5
1648820830000|2022-04-01 13:47:10|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|2648.8|2644.8|1
1648820840000|2022-04-01 13:47:20|||||||||1
1648820870000|2022-04-01 13:47:50|2648.3|2644.3|2647.3|2643.3|2648.3|2644.3|2647.3|2643.3|2
1648820890000|2022-04-01 13:48:10|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2647.8|2643.8|2
1648820900000|2022-04-01 13:48:20|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|1
1648820910000|2022-04-01 13:48:30|2647.8|2643.8|2646.7|2642.7|2647.8|2643.8|2646.7|2642.7|6
1648820920000|2022-04-01 13:48:40|2646.8|2642.8|2647.2|2643.2|2647.2|2643.2|2646.8|2642.8|1
1648820930000|2022-04-01 13:48:50|2647.3|2643.3|2647.2|2643.2|2647.3|2643.3|2647.2|2643.2|1
1648820940000|2022-04-01 13:49:00|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|1
1648820950000|2022-04-01 13:49:10|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|0
1648820960000|2022-04-01 13:49:20|||||||||1
1648820990000|2022-04-01 13:49:50|||||||||1
1648821000000|2022-04-01 13:50:00|2648.3|2644.3|2647.2|2643.2|2648.3|2644.3|2647.2|2643.2|11
1648821010000|2022-04-01 13:50:10|||||||||1
1648821030000|2022-04-01 13:50:30|2645.7|2641.7|2646.1|2642.1|2646.1|2642.1|2645.7|2641.7|5
1648821040000|2022-04-01 13:50:40|2646.2|2642.2|2646.1|2642.1|2646.2|2642.2|2645.1|2641.1|20
1648821050000|2022-04-01 13:50:50|2645.7|2641.7|2645.6|2641.6|2646.1|2642.1|2645.6|2641.6|1
1648821060000|2022-04-01 13:51:00|2645.1|2641.1|2646.2|2642.2|2646.2|2642.2|2645.1|2641.1|12
1648821070000|2022-04-01 13:51:10|2646.1|2642.1|2645.7|2641.7|2646.2|2642.2|2645.7|2641.7|3
1648821080000|2022-04-01 13:51:20|||||||||2
1648821100000|2022-04-01 13:51:40|2645.1|2641.1|2644.3|2640.3|2645.1|2641.1|2643.7|2639.7|24
1648821110000|2022-04-01 13:51:50|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|1
1648821120000|2022-04-01 13:52:00|2645.3|2641.3|2646.2|2642.2|2646.2|2642.2|2645.3|2641.3|4
1648821130000|2022-04-01 13:52:10|2645.7|2641.7|2646.1|2642.1|2646.1|2642.1|2644.6|2640.6|10
1648821150000|2022-04-01 13:52:30|2645.6|2641.6|2645.1|2641.1|2645.6|2641.6|2644.1|2640.1|7
1648821170000|2022-04-01 13:52:50|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|2645.3|2641.3|4
1648821180000|2022-04-01 13:53:00|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|1
1648821190000|2022-04-01 13:53:10|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2
1648821200000|2022-04-01 13:53:20|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2
1648821210000|2022-04-01 13:53:30|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|1
1648821220000|2022-04-01 13:53:40|2647.1|2643.1|2647|2643|2647.1|2643.1|2647|2643|6
1648821230000|2022-04-01 13:53:50|2646.6|2642.6|2646.1|2642.1|2646.6|2642.6|2646.1|2642.1|2
1648821240000|2022-04-01 13:54:00|2645.1|2641.1|2645.2|2641.2|2645.2|2641.2|2645.1|2641.1|1
1648821250000|2022-04-01 13:54:10|2646.1|2642.1|2645.6|2641.6|2646.1|2642.1|2645.6|2641.6|2
1648821270000|2022-04-01 13:54:30|||||||||1
1648821280000|2022-04-01 13:54:40|||||||||2
1648821300000|2022-04-01 13:55:00|2645.7|2641.7|2647.1|2643.1|2647.1|2643.1|2645.7|2641.7|4
1648821310000|2022-04-01 13:55:10|2646.7|2642.7|2647.1|2643.1|2647.1|2643.1|2646.7|2642.7|1
1648821320000|2022-04-01 13:55:20|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|1
1648821340000|2022-04-01 13:55:40|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|13
1648821350000|2022-04-01 13:55:50|2645.6|2641.6|2645.1|2641.1|2645.6|2641.6|2645.1|2641.1|1
1648821360000|2022-04-01 13:56:00|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|4
1648821370000|2022-04-01 13:56:10|2645.6|2641.6|2645.2|2641.2|2645.6|2641.6|2645.2|2641.2|1
1648821390000|2022-04-01 13:56:30|2645.1|2641.1|2646.1|2642.1|2646.1|2642.1|2645.1|2641.1|2
1648821400000|2022-04-01 13:56:40|2646|2642|2645.6|2641.6|2646|2642|2645.6|2641.6|2
1648821410000|2022-04-01 13:56:50|||||||||1
1648821420000|2022-04-01 13:57:00|2645.7|2641.7|2645.6|2641.6|2646.1|2642.1|2645.6|2641.6|13
1648821430000|2022-04-01 13:57:10|2645.7|2641.7|2646.1|2642.1|2646.1|2642.1|2645.7|2641.7|0
1648821440000|2022-04-01 13:57:20|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|1
1648821450000|2022-04-01 13:57:30|2646.1|2642.1|2645.6|2641.6|2646.1|2642.1|2645.6|2641.6|3
1648821460000|2022-04-01 13:57:40|2645.7|2641.7|2646.1|2642.1|2646.1|2642.1|2645.7|2641.7|2
1648821470000|2022-04-01 13:57:50|2646|2642|2645.2|2641.2|2646|2642|2645.1|2641.1|5
1648821490000|2022-04-01 13:58:10|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|2645.1|2641.1|3
1648821510000|2022-04-01 13:58:30|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|2646.1|2642.1|8
1648821520000|2022-04-01 13:58:40|||||||||3
1648821540000|2022-04-01 13:59:00|||||||||2
1648821550000|2022-04-01 13:59:10|||||||||2
1648821560000|2022-04-01 13:59:20|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|14
1648821570000|2022-04-01 13:59:30|2646.1|2642.1|2645.6|2641.6|2646.1|2642.1|2645.6|2641.6|5
1648821580000|2022-04-01 13:59:40|2645.7|2641.7|2645.6|2641.6|2645.7|2641.7|2645.6|2641.6|3
1648821590000|2022-04-01 13:59:50|2645.5|2641.5|2642.6|2638.6|2645.5|2641.5|2642.6|2638.6|14
1648821600000|2022-04-01 14:00:00|2642.7|2638.7|2642.2|2638.2|2643.5|2639.5|2642.2|2638.2|14
1648821610000|2022-04-01 14:00:10|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2
1648821620000|2022-04-01 14:00:20|2641.3|2637.3|2640|2636|2641.3|2637.3|2640|2636|8
1648821630000|2022-04-01 14:00:30|2639.6|2635.6|2640.6|2636.6|2640.6|2636.6|2639.6|2635.6|2
1648821640000|2022-04-01 14:00:40|2641.1|2637.1|2640.1|2636.1|2641.1|2637.1|2640.1|2636.1|5
1648821650000|2022-04-01 14:00:50|2639.6|2635.6|2639.1|2635.1|2639.6|2635.6|2639.1|2635.1|3
1648821660000|2022-04-01 14:01:00|2638.7|2634.7|2638.7|2634.7|2639.2|2635.2|2638.6|2634.6|11
1648821670000|2022-04-01 14:01:10|2638.5|2634.5|2638.1|2634.1|2638.5|2634.5|2638.1|2634.1|3
1648821680000|2022-04-01 14:01:20|2638|2634|2637.5|2633.5|2638.1|2634.1|2637.5|2633.5|13
1648821690000|2022-04-01 14:01:30|2637.8|2633.8|2637.5|2633.5|2637.8|2633.8|2634.5|2630.5|136
1648821700000|2022-04-01 14:01:40|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|2637.8|2633.8|0
1648821710000|2022-04-01 14:01:50|2638.8|2634.8|2638|2634|2638.8|2634.8|2637.8|2633.8|22
1648821720000|2022-04-01 14:02:00|2637.8|2633.8|2634.1|2630.1|2637.8|2633.8|2633.3|2629.3|138
1648821730000|2022-04-01 14:02:10|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|5
1648821740000|2022-04-01 14:02:20|2633.8|2629.8|2633.7|2629.7|2633.8|2629.8|2633.6|2629.6|6
1648821750000|2022-04-01 14:02:30|2633.6|2629.6|2634.6|2630.6|2634.6|2630.6|2633.6|2629.6|15
1648821760000|2022-04-01 14:02:40|2634.2|2630.2|2634.8|2630.8|2634.8|2630.8|2634.1|2630.1|28
1648821770000|2022-04-01 14:02:50|2635.2|2631.2|2635.8|2631.8|2635.8|2631.8|2635.2|2631.2|16
1648821780000|2022-04-01 14:03:00|2636.1|2632.1|2637.8|2633.8|2637.8|2633.8|2636.1|2632.1|18
1648821790000|2022-04-01 14:03:10|2637.3|2633.3|2638.3|2634.3|2638.8|2634.8|2637.3|2633.3|19
1648821800000|2022-04-01 14:03:20|2638.2|2634.2|2637.3|2633.3|2638.3|2634.3|2637.3|2633.3|5
1648821820000|2022-04-01 14:03:40|2637.2|2633.2|2637.3|2633.3|2637.3|2633.3|2637.2|2633.2|2
1648821830000|2022-04-01 14:03:50|2637.2|2633.2|2637.3|2633.3|2637.3|2633.3|2636.8|2632.8|8
1648821840000|2022-04-01 14:04:00|2636.1|2632.1|2635.3|2631.3|2636.1|2632.1|2635.3|2631.3|5
1648821850000|2022-04-01 14:04:10|2635.2|2631.2|2635.3|2631.3|2635.3|2631.3|2634.8|2630.8|6
1648821870000|2022-04-01 14:04:30|||||||||1
1648821880000|2022-04-01 14:04:40|2635|2631|2634.7|2630.7|2635|2631|2634.6|2630.6|6
1648821890000|2022-04-01 14:04:50|2634.6|2630.6|2634.7|2630.7|2634.7|2630.7|2634.6|2630.6|4
1648821900000|2022-04-01 14:05:00|2634.6|2630.6|2634.7|2630.7|2634.8|2630.8|2634.6|2630.6|15
1648821910000|2022-04-01 14:05:10|2634.6|2630.6|2634.7|2630.7|2634.7|2630.7|2634.6|2630.6|4
1648821920000|2022-04-01 14:05:20|2635.2|2631.2|2634.5|2630.5|2635.2|2631.2|2634.1|2630.1|10
1648821940000|2022-04-01 14:05:40|||||||||1
1648821950000|2022-04-01 14:05:50|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|2634.8|2630.8|1
1648821960000|2022-04-01 14:06:00|2634.3|2630.3|2634|2630|2634.5|2630.5|2633.8|2629.8|39
1648821970000|2022-04-01 14:06:10|2633.8|2629.8|2633.8|2629.8|2634|2630|2633.8|2629.8|3
1648821980000|2022-04-01 14:06:20|2634|2630|2632.3|2628.3|2634|2630|2632.3|2628.3|88
1648821990000|2022-04-01 14:06:30|2632.5|2628.5|2634.1|2630.1|2634.8|2630.8|2631.8|2627.8|31
1648822000000|2022-04-01 14:06:40|2635.2|2631.2|2634.1|2630.1|2635.5|2631.5|2634.1|2630.1|23
1648822020000|2022-04-01 14:07:00|2633.3|2629.3|2634|2630|2634.1|2630.1|2633.3|2629.3|2
1648822030000|2022-04-01 14:07:10|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|0
1648822040000|2022-04-01 14:07:20|2633.5|2629.5|2633.6|2629.6|2633.6|2629.6|2633.5|2629.5|2
1648822050000|2022-04-01 14:07:30|2630.6|2626.6|2630.6|2626.6|2631.1|2627.1|2630.1|2626.1|22
1648822060000|2022-04-01 14:07:40|2629.6|2625.6|2630.6|2626.6|2630.6|2626.6|2629.6|2625.6|8
1648822070000|2022-04-01 14:07:50|2630.1|2626.1|2630.8|2626.8|2630.8|2626.8|2629.6|2625.6|17
1648822080000|2022-04-01 14:08:00|2630.7|2626.7|2630.2|2626.2|2630.7|2626.7|2630.2|2626.2|6
1648822090000|2022-04-01 14:08:10|2630.6|2626.6|2630.8|2626.8|2630.8|2626.8|2630.6|2626.6|2
1648822100000|2022-04-01 14:08:20|2631.2|2627.2|2631.2|2627.2|2631.8|2627.8|2631.2|2627.2|43
1648822110000|2022-04-01 14:08:30|||||||||1
1648822120000|2022-04-01 14:08:40|2630.1|2626.1|2630.6|2626.6|2631|2627|2630.1|2626.1|5
1648822130000|2022-04-01 14:08:50|||||||||4
1648822140000|2022-04-01 14:09:00|2630.1|2626.1|2630.2|2626.2|2630.6|2626.6|2630.1|2626.1|11
1648822150000|2022-04-01 14:09:10|2629.7|2625.7|2630.6|2626.6|2630.6|2626.6|2629.6|2625.6|8
1648822160000|2022-04-01 14:09:20|2632.3|2628.3|2632.3|2628.3|2632.6|2628.6|2632.3|2628.3|8
1648822170000|2022-04-01 14:09:30|||||||||13
1648822180000|2022-04-01 14:09:40|2632.2|2628.2|2630.3|2626.3|2632.2|2628.2|2630.3|2626.3|40
1648822190000|2022-04-01 14:09:50|2629.8|2625.8|2629.3|2625.3|2630.3|2626.3|2629.3|2625.3|23
1648822200000|2022-04-01 14:10:00|2630.1|2626.1|2629.5|2625.5|2630.2|2626.2|2629.3|2625.3|44
1648822210000|2022-04-01 14:10:10|2629.3|2625.3|2630.3|2626.3|2630.3|2626.3|2629.3|2625.3|15
1648822220000|2022-04-01 14:10:20|2631.1|2627.1|2631.3|2627.3|2631.3|2627.3|2631.1|2627.1|18
1648822230000|2022-04-01 14:10:30|2631|2627|2631.3|2627.3|2631.3|2627.3|2631|2627|4
1648822240000|2022-04-01 14:10:40|2632|2628|2632.3|2628.3|2632.3|2628.3|2631.8|2627.8|9
1648822250000|2022-04-01 14:10:50|2632|2628|2630.3|2626.3|2632|2628|2630.3|2626.3|11
1648822260000|2022-04-01 14:11:00|2630.5|2626.5|2629.6|2625.6|2630.5|2626.5|2629.6|2625.6|50
1648822270000|2022-04-01 14:11:10|2630.2|2626.2|2630.6|2626.6|2631|2627|2630.2|2626.2|43
1648822280000|2022-04-01 14:11:20|2631|2627|2631|2627|2631|2627|2631|2627|7
1648822290000|2022-04-01 14:11:30|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|8
1648822300000|2022-04-01 14:11:40|||||||||5
1648822310000|2022-04-01 14:11:50|||||||||2
1648822320000|2022-04-01 14:12:00|2631|2627|2631|2627|2631|2627|2631|2627|4
1648822330000|2022-04-01 14:12:10|2631.5|2627.5|2630.6|2626.6|2631.5|2627.5|2630.6|2626.6|52
1648822340000|2022-04-01 14:12:20|2630.3|2626.3|2630.6|2626.6|2630.6|2626.6|2630.3|2626.3|3
1648822350000|2022-04-01 14:12:30|2631.6|2627.6|2632.5|2628.5|2632.5|2628.5|2631.6|2627.6|5
1648822360000|2022-04-01 14:12:40|2632|2628|2632|2628|2632|2628|2632|2628|1
1648822370000|2022-04-01 14:12:50|2631.6|2627.6|2632.6|2628.6|2632.6|2628.6|2631.6|2627.6|12
1648822380000|2022-04-01 14:13:00|||||||||5
1648822400000|2022-04-01 14:13:20|||||||||1
1648822410000|2022-04-01 14:13:30|2633.3|2629.3|2635.8|2631.8|2635.8|2631.8|2633.3|2629.3|161
1648822420000|2022-04-01 14:13:40|2635.3|2631.3|2635.6|2631.6|2635.7|2631.7|2635.3|2631.3|3
1648822430000|2022-04-01 14:13:50|2635.2|2631.2|2634.5|2630.5|2635.2|2631.2|2633.6|2629.6|10
1648822440000|2022-04-01 14:14:00|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|3
1648822450000|2022-04-01 14:14:10|2634.5|2630.5|2634.8|2630.8|2634.8|2630.8|2634.5|2630.5|7
1648822470000|2022-04-01 14:14:30|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|2634.5|2630.5|1
1648822480000|2022-04-01 14:14:40|2634.8|2630.8|2634.6|2630.6|2634.8|2630.8|2634.6|2630.6|7
1648822490000|2022-04-01 14:14:50|2634.5|2630.5|2634.3|2630.3|2634.6|2630.6|2634.3|2630.3|3
1648822500000|2022-04-01 14:15:00|||||||||1
1648822520000|2022-04-01 14:15:20|||||||||2
1648822530000|2022-04-01 14:15:30|2635|2631|2635|2631|2635|2631|2634.8|2630.8|3
1648822540000|2022-04-01 14:15:40|||||||||3
1648822550000|2022-04-01 14:15:50|||||||||2
1648822560000|2022-04-01 14:16:00|2634.6|2630.6|2636.2|2632.2|2636.7|2632.7|2634.6|2630.6|38
1648822570000|2022-04-01 14:16:10|2635.8|2631.8|2635.8|2631.8|2637.2|2633.2|2635.8|2631.8|22
1648822580000|2022-04-01 14:16:20|2635.2|2631.2|2636.8|2632.8|2636.8|2632.8|2635.2|2631.2|29
1648822590000|2022-04-01 14:16:30|2637.2|2633.2|2636.8|2632.8|2637.2|2633.2|2636.8|2632.8|13
1648822600000|2022-04-01 14:16:40|2635.6|2631.6|2634.7|2630.7|2635.6|2631.6|2634.7|2630.7|6
1648822610000|2022-04-01 14:16:50|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|0
1648822620000|2022-04-01 14:17:00|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2635.2|2631.2|2
1648822630000|2022-04-01 14:17:10|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|3
1648822640000|2022-04-01 14:17:20|||||||||1
1648822650000|2022-04-01 14:17:30|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|1
1648822660000|2022-04-01 14:17:40|||||||||1
1648822670000|2022-04-01 14:17:50|2634.8|2630.8|2635.6|2631.6|2635.6|2631.6|2634.8|2630.8|11
1648822680000|2022-04-01 14:18:00|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|3
1648822690000|2022-04-01 14:18:10|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|3
1648822700000|2022-04-01 14:18:20|2634.8|2630.8|2634.6|2630.6|2634.8|2630.8|2634.6|2630.6|1
1648822710000|2022-04-01 14:18:30|||||||||4
1648822720000|2022-04-01 14:18:40|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|11
1648822730000|2022-04-01 14:18:50|2636.2|2632.2|2636.6|2632.6|2637.1|2633.1|2636.1|2632.1|23
1648822740000|2022-04-01 14:19:00|||||||||3
1648822750000|2022-04-01 14:19:10|2635.6|2631.6|2635.2|2631.2|2635.6|2631.6|2635.2|2631.2|12
1648822760000|2022-04-01 14:19:20|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2635.1|2631.1|2
1648822770000|2022-04-01 14:19:30|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|1
1648822780000|2022-04-01 14:19:40|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|12
1648822790000|2022-04-01 14:19:50|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|1
1648822800000|2022-04-01 14:20:00|2633.1|2629.1|2633.2|2629.2|2633.6|2629.6|2632.6|2628.6|4
1648822810000|2022-04-01 14:20:10|||||||||1
1648822820000|2022-04-01 14:20:20|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|0
1648822830000|2022-04-01 14:20:30|||||||||2
1648822840000|2022-04-01 14:20:40|2633.6|2629.6|2633.2|2629.2|2633.6|2629.6|2633.1|2629.1|3
1648822860000|2022-04-01 14:21:00|2632.8|2628.8|2632.6|2628.6|2632.8|2628.8|2632.6|2628.6|7
1648822880000|2022-04-01 14:21:20|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2
1648822890000|2022-04-01 14:21:30|||||||||1
1648822900000|2022-04-01 14:21:40|2632.6|2628.6|2632.6|2628.6|2632.7|2628.7|2632.6|2628.6|1
1648822910000|2022-04-01 14:21:50|||||||||1
1648822920000|2022-04-01 14:22:00|2632.2|2628.2|2632.2|2628.2|2632.2|2628.2|2632.2|2628.2|1
1648822930000|2022-04-01 14:22:10|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|5
1648822940000|2022-04-01 14:22:20|2633.6|2629.6|2634.2|2630.2|2634.2|2630.2|2633.6|2629.6|11
1648822950000|2022-04-01 14:22:30|2633.8|2629.8|2633.6|2629.6|2633.8|2629.8|2633.6|2629.6|5
1648822970000|2022-04-01 14:22:50|2632.8|2628.8|2631.1|2627.1|2632.8|2628.8|2631.1|2627.1|9
1648822980000|2022-04-01 14:23:00|||||||||1
1648823000000|2022-04-01 14:23:20|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2
1648823010000|2022-04-01 14:23:30|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|0
1648823020000|2022-04-01 14:23:40|||||||||3
1648823030000|2022-04-01 14:23:50|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2
1648823040000|2022-04-01 14:24:00|2631.2|2627.2|2631.2|2627.2|2631.2|2627.2|2630.6|2626.6|12
1648823050000|2022-04-01 14:24:10|2631.1|2627.1|2631.2|2627.2|2631.2|2627.2|2631.1|2627.1|11
1648823070000|2022-04-01 14:24:30|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|1
1648823080000|2022-04-01 14:24:40|2631.8|2627.8|2632.2|2628.2|2632.2|2628.2|2631.8|2627.8|4
1648823100000|2022-04-01 14:25:00|2632.6|2628.6|2631.6|2627.6|2633.2|2629.2|2631.6|2627.6|9
1648823110000|2022-04-01 14:25:10|2631.7|2627.7|2631.7|2627.7|2632.1|2628.1|2631.6|2627.6|4
1648823120000|2022-04-01 14:25:20|2631.6|2627.6|2631.1|2627.1|2631.6|2627.6|2631.1|2627.1|2
1648823140000|2022-04-01 14:25:40|2631|2627|2631|2627|2631|2627|2631|2627|0
1648823150000|2022-04-01 14:25:50|2630.6|2626.6|2631.2|2627.2|2631.2|2627.2|2630.6|2626.6|9
1648823160000|2022-04-01 14:26:00|2631.6|2627.6|2630.6|2626.6|2631.6|2627.6|2630.6|2626.6|2
1648823170000|2022-04-01 14:26:10|2631|2627|2631.1|2627.1|2631.2|2627.2|2631|2627|2
1648823180000|2022-04-01 14:26:20|||||||||2
1648823190000|2022-04-01 14:26:30|||||||||1
1648823200000|2022-04-01 14:26:40|2631.5|2627.5|2631.6|2627.6|2631.6|2627.6|2631.5|2627.5|1
1648823210000|2022-04-01 14:26:50|||||||||3
1648823220000|2022-04-01 14:27:00|||||||||1
1648823240000|2022-04-01 14:27:20|||||||||1
1648823250000|2022-04-01 14:27:30|||||||||2
1648823270000|2022-04-01 14:27:50|||||||||3
1648823280000|2022-04-01 14:28:00|2632.2|2628.2|2632.1|2628.1|2632.2|2628.2|2632.1|2628.1|13
1648823290000|2022-04-01 14:28:10|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2632.6|2628.6|2
1648823300000|2022-04-01 14:28:20|2632.2|2628.2|2633.1|2629.1|2633.1|2629.1|2632.1|2628.1|6
1648823310000|2022-04-01 14:28:30|2633|2629|2633|2629|2633|2629|2632.6|2628.6|3
1648823320000|2022-04-01 14:28:40|||||||||1
1648823340000|2022-04-01 14:29:00|||||||||3
1648823350000|2022-04-01 14:29:10|||||||||2
1648823360000|2022-04-01 14:29:20|2633.2|2629.2|2634.4|2630.4|2634.4|2630.4|2633.2|2629.2|25
1648823370000|2022-04-01 14:29:30|||||||||1
1648823380000|2022-04-01 14:29:40|||||||||4
1648823390000|2022-04-01 14:29:50|||||||||72
1648823400000|2022-04-01 14:30:00|||||||||27
1648823410000|2022-04-01 14:30:10|2634.7|2630.7|2636.4|2632.4|2637|2633|2634.7|2630.7|20
1648823420000|2022-04-01 14:30:20|2636|2632|2636|2632|2636|2632|2636|2632|0
1648823430000|2022-04-01 14:30:30|2635.6|2631.6|2634.6|2630.6|2635.6|2631.6|2634.6|2630.6|18
1648823440000|2022-04-01 14:30:40|2635.1|2631.1|2635|2631|2635.1|2631.1|2635|2631|0
1648823450000|2022-04-01 14:30:50|2634.6|2630.6|2634.4|2630.4|2634.6|2630.6|2634.4|2630.4|2
1648823460000|2022-04-01 14:31:00|2635.4|2631.4|2636|2632|2636|2632|2635.4|2631.4|17
1648823470000|2022-04-01 14:31:10|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|0
1648823480000|2022-04-01 14:31:20|||||||||1
1648823500000|2022-04-01 14:31:40|2637|2633|2636.9|2632.9|2638|2634|2636.9|2632.9|6
1648823510000|2022-04-01 14:31:50|2637.6|2633.6|2638.1|2634.1|2638.1|2634.1|2637.6|2633.6|75
1648823520000|2022-04-01 14:32:00|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|1
1648823530000|2022-04-01 14:32:10|||||||||1
1648823540000|2022-04-01 14:32:20|2638|2634|2637.6|2633.6|2638.1|2634.1|2637.6|2633.6|5
1648823550000|2022-04-01 14:32:30|2638|2634|2635.5|2631.5|2638|2634|2635.5|2631.5|17
1648823560000|2022-04-01 14:32:40|2635.4|2631.4|2635.9|2631.9|2635.9|2631.9|2635.4|2631.4|1
1648823570000|2022-04-01 14:32:50|2636.4|2632.4|2635.9|2631.9|2636.4|2632.4|2635.9|2631.9|2
1648823580000|2022-04-01 14:33:00|2636|2632|2635.9|2631.9|2636|2632|2635.9|2631.9|2
1648823600000|2022-04-01 14:33:20|2636|2632|2635.9|2631.9|2636|2632|2635.9|2631.9|2
1648823610000|2022-04-01 14:33:30|2636.5|2632.5|2638.2|2634.2|2638.2|2634.2|2636.5|2632.5|54
1648823620000|2022-04-01 14:33:40|2638.1|2634.1|2640.7|2636.7|2640.7|2636.7|2638.1|2634.1|14
1648823630000|2022-04-01 14:33:50|2640|2636|2640.4|2636.4|2640.4|2636.4|2640|2636|8
1648823640000|2022-04-01 14:34:00|2640|2636|2639.9|2635.9|2640|2636|2639.6|2635.6|4
1648823650000|2022-04-01 14:34:10|||||||||1
1648823660000|2022-04-01 14:34:20|||||||||3
1648823670000|2022-04-01 14:34:30|||||||||2
1648823680000|2022-04-01 14:34:40|2640|2636|2640.4|2636.4|2640.4|2636.4|2640|2636|3
1648823690000|2022-04-01 14:34:50|2641.1|2637.1|2641.7|2637.7|2641.7|2637.7|2641.1|2637.1|8
1648823700000|2022-04-01 14:35:00|2642.2|2638.2|2642.1|2638.1|2642.6|2638.6|2642.1|2638.1|2
1648823710000|2022-04-01 14:35:10|2642.2|2638.2|2641.6|2637.6|2642.2|2638.2|2641.6|2637.6|13
1648823720000|2022-04-01 14:35:20|||||||||2
1648823730000|2022-04-01 14:35:30|||||||||3
1648823740000|2022-04-01 14:35:40|||||||||1
1648823750000|2022-04-01 14:35:50|2640.6|2636.6|2640.6|2636.6|2641.1|2637.1|2640.6|2636.6|7
1648823760000|2022-04-01 14:36:00|2639.8|2635.8|2639.1|2635.1|2639.8|2635.8|2639.1|2635.1|4
1648823770000|2022-04-01 14:36:10|2639|2635|2639.1|2635.1|2639.1|2635.1|2639|2635|3
1648823780000|2022-04-01 14:36:20|2638.6|2634.6|2639.1|2635.1|2639.1|2635.1|2638.6|2634.6|11
1648823790000|2022-04-01 14:36:30|2638.7|2634.7|2639.1|2635.1|2639.1|2635.1|2638.7|2634.7|1
1648823810000|2022-04-01 14:36:50|2639|2635|2638.6|2634.6|2639|2635|2638.6|2634.6|0
1648823820000|2022-04-01 14:37:00|2638.1|2634.1|2638.2|2634.2|2638.2|2634.2|2638.1|2634.1|6
1648823830000|2022-04-01 14:37:10|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|1
1648823840000|2022-04-01 14:37:20|2639|2635|2639.1|2635.1|2639.1|2635.1|2639|2635|2
1648823860000|2022-04-01 14:37:40|2638.6|2634.6|2637.1|2633.1|2638.6|2634.6|2637.1|2633.1|14
1648823870000|2022-04-01 14:37:50|||||||||1
1648823890000|2022-04-01 14:38:10|||||||||3
1648823900000|2022-04-01 14:38:20|2637|2633|2636.2|2632.2|2637|2633|2636.2|2632.2|3
1648823910000|2022-04-01 14:38:30|2636.1|2632.1|2636.1|2632.1|2636.2|2632.2|2636.1|2632.1|3
1648823930000|2022-04-01 14:38:50|||||||||1
1648823940000|2022-04-01 14:39:00|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|1
1648823950000|2022-04-01 14:39:10|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|1
1648823960000|2022-04-01 14:39:20|2636.1|2632.1|2635.6|2631.6|2636.1|2632.1|2635.6|2631.6|17
1648823990000|2022-04-01 14:39:50|||||||||3
1648824000000|2022-04-01 14:40:00|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|50
1648824010000|2022-04-01 14:40:10|||||||||2
1648824030000|2022-04-01 14:40:30|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|1
1648824040000|2022-04-01 14:40:40|2636.4|2632.4|2636.9|2632.9|2636.9|2632.9|2636.4|2632.4|14
1648824050000|2022-04-01 14:40:50|2637.5|2633.5|2638.2|2634.2|2638.2|2634.2|2637.5|2633.5|6
1648824060000|2022-04-01 14:41:00|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|4
1648824070000|2022-04-01 14:41:10|2637|2633|2636.6|2632.6|2637.1|2633.1|2636.6|2632.6|2
1648824080000|2022-04-01 14:41:20|||||||||1
1648824100000|2022-04-01 14:41:40|2637.4|2633.4|2637.6|2633.6|2637.6|2633.6|2637.4|2633.4|11
1648824110000|2022-04-01 14:41:50|2637.7|2633.7|2638.1|2634.1|2638.6|2634.6|2637.7|2633.7|5
1648824120000|2022-04-01 14:42:00|||||||||2
1648824130000|2022-04-01 14:42:10|||||||||1
1648824150000|2022-04-01 14:42:30|||||||||2
1648824160000|2022-04-01 14:42:40|2638|2634|2637.7|2633.7|2638|2634|2637.6|2633.6|8
1648824170000|2022-04-01 14:42:50|2640|2636|2640.4|2636.4|2641|2637|2640|2636|39
1648824180000|2022-04-01 14:43:00|||||||||1
1648824190000|2022-04-01 14:43:10|2640|2636|2639.4|2635.4|2640|2636|2639.4|2635.4|22
1648824200000|2022-04-01 14:43:20|2638.9|2634.9|2639.4|2635.4|2639.4|2635.4|2638.9|2634.9|29
1648824230000|2022-04-01 14:43:50|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|2640.4|2636.4|10
1648824240000|2022-04-01 14:44:00|||||||||1
1648824250000|2022-04-01 14:44:10|||||||||2
1648824260000|2022-04-01 14:44:20|||||||||1
1648824270000|2022-04-01 14:44:30|||||||||1
1648824300000|2022-04-01 14:45:00|2639.4|2635.4|2639.5|2635.5|2639.5|2635.5|2639.4|2635.4|13
1648824310000|2022-04-01 14:45:10|2639|2635|2636.9|2632.9|2639|2635|2636.4|2632.4|58
1648824320000|2022-04-01 14:45:20|2637|2633|2636.9|2632.9|2637|2633|2636.9|2632.9|7
1648824330000|2022-04-01 14:45:30|2636.6|2632.6|2636.6|2632.6|2637|2633|2636.5|2632.5|1
1648824340000|2022-04-01 14:45:40|2637.4|2633.4|2636.9|2632.9|2637.4|2633.4|2636.9|2632.9|3
1648824350000|2022-04-01 14:45:50|2637|2633|2637|2633|2637|2633|2637|2633|2
1648824360000|2022-04-01 14:46:00|2636.5|2632.5|2636.4|2632.4|2637|2633|2636.4|2632.4|6
1648824370000|2022-04-01 14:46:10|2636|2632|2636|2632|2636|2632|2636|2632|2
1648824380000|2022-04-01 14:46:20|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|1
1648824390000|2022-04-01 14:46:30|2635.4|2631.4|2635.9|2631.9|2635.9|2631.9|2635.4|2631.4|12
1648824410000|2022-04-01 14:46:50|||||||||1
1648824420000|2022-04-01 14:47:00|2635.7|2631.7|2636|2632|2636|2632|2635.4|2631.4|5
1648824430000|2022-04-01 14:47:10|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|2636.4|2632.4|0
1648824440000|2022-04-01 14:47:20|||||||||1
1648824470000|2022-04-01 14:47:50|2636.7|2632.7|2637.5|2633.5|2639.1|2635.1|2636.7|2632.7|31
1648824480000|2022-04-01 14:48:00|||||||||1
1648824490000|2022-04-01 14:48:10|||||||||1
1648824510000|2022-04-01 14:48:30|2637.4|2633.4|2637.5|2633.5|2637.6|2633.6|2637.4|2633.4|8
1648824520000|2022-04-01 14:48:40|2637.4|2633.4|2637.5|2633.5|2637.5|2633.5|2637.4|2633.4|1
1648824530000|2022-04-01 14:48:50|2637.4|2633.4|2637.4|2633.4|2637.5|2633.5|2637.4|2633.4|0
1648824540000|2022-04-01 14:49:00|2637.7|2633.7|2638.5|2634.5|2638.6|2634.6|2637.7|2633.7|20
1648824550000|2022-04-01 14:49:10|2639.6|2635.6|2639.6|2635.6|2640.6|2636.6|2639.6|2635.6|35
1648824560000|2022-04-01 14:49:20|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|2639.5|2635.5|4
1648824570000|2022-04-01 14:49:30|2639.4|2635.4|2639.6|2635.6|2640|2636|2638.6|2634.6|12
1648824580000|2022-04-01 14:49:40|2640|2636|2640.4|2636.4|2640.6|2636.6|2640|2636|3
1648824590000|2022-04-01 14:49:50|2639.6|2635.6|2640.9|2636.9|2640.9|2636.9|2639.6|2635.6|125
1648824600000|2022-04-01 14:50:00|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|1
1648824610000|2022-04-01 14:50:10|2640.9|2636.9|2641.7|2637.7|2641.7|2637.7|2640.7|2636.7|17
1648824620000|2022-04-01 14:50:20|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2640.7|2636.7|2
1648824630000|2022-04-01 14:50:30|2640.9|2636.9|2639.1|2635.1|2640.9|2636.9|2639.1|2635.1|4
1648824640000|2022-04-01 14:50:40|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2638.2|2634.2|4
1648824650000|2022-04-01 14:50:50|||||||||1
1648824660000|2022-04-01 14:51:00|2638.2|2634.2|2635.7|2631.7|2638.2|2634.2|2635.7|2631.7|9
1648824670000|2022-04-01 14:51:10|2636|2632|2635.6|2631.6|2636|2632|2635.6|2631.6|0
1648824680000|2022-04-01 14:51:20|||||||||3
1648824690000|2022-04-01 14:51:30|2635.2|2631.2|2635.2|2631.2|2635.6|2631.6|2635.2|2631.2|2
1648824700000|2022-04-01 14:51:40|2636.6|2632.6|2636.2|2632.2|2636.6|2632.6|2636.1|2632.1|3
1648824710000|2022-04-01 14:51:50|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|2
1648824720000|2022-04-01 14:52:00|2636.9|2632.9|2637.2|2633.2|2637.7|2633.7|2636.9|2632.9|5
1648824730000|2022-04-01 14:52:10|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2
1648824750000|2022-04-01 14:52:30|2637.7|2633.7|2637.6|2633.6|2637.7|2633.7|2637.6|2633.6|3
1648824780000|2022-04-01 14:53:00|||||||||3
1648824800000|2022-04-01 14:53:20|2636.9|2632.9|2636.9|2632.9|2637.1|2633.1|2636.9|2632.9|3
1648824810000|2022-04-01 14:53:30|2637.6|2633.6|2637.7|2633.7|2638.1|2634.1|2637.6|2633.6|13
1648824820000|2022-04-01 14:53:40|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|0
1648824830000|2022-04-01 14:53:50|||||||||1
1648824840000|2022-04-01 14:54:00|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|1
1648824850000|2022-04-01 14:54:10|||||||||1
1648824860000|2022-04-01 14:54:20|2639.4|2635.4|2640.2|2636.2|2640.2|2636.2|2639.4|2635.4|4
1648824870000|2022-04-01 14:54:30|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|1
1648824880000|2022-04-01 14:54:40|2639.6|2635.6|2639.5|2635.5|2640|2636|2639|2635|6
1648824890000|2022-04-01 14:54:50|2640|2636|2640.5|2636.5|2640.6|2636.6|2640|2636|3
1648824900000|2022-04-01 14:55:00|2640.4|2636.4|2639.9|2635.9|2640.4|2636.4|2639.9|2635.9|2
1648824910000|2022-04-01 14:55:10|2639.4|2635.4|2639|2635|2639.4|2635.4|2638.9|2634.9|0
1648824920000|2022-04-01 14:55:20|2639.4|2635.4|2640.4|2636.4|2640.5|2636.5|2639.4|2635.4|8
1648824930000|2022-04-01 14:55:30|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2
1648824940000|2022-04-01 14:55:40|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|0
1648824950000|2022-04-01 14:55:50|2639.5|2635.5|2639.4|2635.4|2639.5|2635.5|2639.4|2635.4|7
1648824960000|2022-04-01 14:56:00|2639|2635|2639.5|2635.5|2640|2636|2639|2635|62
1648824970000|2022-04-01 14:56:10|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2
1648825000000|2022-04-01 14:56:40|2640.6|2636.6|2641.2|2637.2|2641.2|2637.2|2640.6|2636.6|7
1648825010000|2022-04-01 14:56:50|||||||||1
1648825020000|2022-04-01 14:57:00|||||||||2
1648825030000|2022-04-01 14:57:10|2640.9|2636.9|2641.1|2637.1|2641.1|2637.1|2640.9|2636.9|2
1648825050000|2022-04-01 14:57:30|||||||||1
1648825060000|2022-04-01 14:57:40|2640.2|2636.2|2640.1|2636.1|2640.2|2636.2|2640.1|2636.1|9
1648825070000|2022-04-01 14:57:50|2640|2636|2639.6|2635.6|2640|2636|2639.6|2635.6|0
1648825080000|2022-04-01 14:58:00|2640.6|2636.6|2640.6|2636.6|2640.7|2636.7|2640.6|2636.6|7
1648825090000|2022-04-01 14:58:10|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|4
1648825100000|2022-04-01 14:58:20|2640.1|2636.1|2640.6|2636.6|2641.1|2637.1|2640.1|2636.1|82
1648825110000|2022-04-01 14:58:30|2641.4|2637.4|2641.6|2637.6|2641.6|2637.6|2641.4|2637.4|10
1648825120000|2022-04-01 14:58:40|||||||||2
1648825140000|2022-04-01 14:59:00|||||||||1
1648825160000|2022-04-01 14:59:20|2643.6|2639.6|2643.9|2639.9|2643.9|2639.9|2643.6|2639.6|7
1648825170000|2022-04-01 14:59:30|2644.6|2640.6|2646.9|2642.9|2646.9|2642.9|2644.6|2640.6|26
1648825180000|2022-04-01 14:59:40|2647.2|2643.2|2647.2|2643.2|2647.2|2643.2|2646.6|2642.6|29
1648825190000|2022-04-01 14:59:50|2644.4|2640.4|2644.7|2640.7|2644.7|2640.7|2643.7|2639.7|4
1648825200000|2022-04-01 15:00:00|2645.1|2641.1|2645.2|2641.2|2645.2|2641.2|2644.6|2640.6|6
1648825220000|2022-04-01 15:00:20|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|1
1648825250000|2022-04-01 15:00:50|||||||||1
1648825260000|2022-04-01 15:01:00|2646.9|2642.9|2647.4|2643.4|2647.4|2643.4|2646.9|2642.9|4
1648825270000|2022-04-01 15:01:10|2647.7|2643.7|2647.6|2643.6|2647.7|2643.7|2647.6|2643.6|1
1648825280000|2022-04-01 15:01:20|2647.2|2643.2|2646.6|2642.6|2647.2|2643.2|2646.6|2642.6|4
1648825310000|2022-04-01 15:01:50|||||||||2
1648825330000|2022-04-01 15:02:10|2648.1|2644.1|2646.6|2642.6|2648.6|2644.6|2646.6|2642.6|15
1648825340000|2022-04-01 15:02:20|2647.4|2643.4|2648.6|2644.6|2648.7|2644.7|2647.2|2643.2|5
1648825350000|2022-04-01 15:02:30|2648.2|2644.2|2648|2644|2648.2|2644.2|2648|2644|0
1648825360000|2022-04-01 15:02:40|2648.9|2644.9|2649.6|2645.6|2649.6|2645.6|2648.9|2644.9|2
1648825370000|2022-04-01 15:02:50|2649.7|2645.7|2649.2|2645.2|2649.7|2645.7|2648.9|2644.9|2
1648825390000|2022-04-01 15:03:10|||||||||1
1648825400000|2022-04-01 15:03:20|2649.4|2645.4|2649.7|2645.7|2649.7|2645.7|2649.4|2645.4|4
1648825420000|2022-04-01 15:03:40|2649.6|2645.6|2650.4|2646.4|2650.4|2646.4|2649.2|2645.2|3
1648825430000|2022-04-01 15:03:50|2650.5|2646.5|2651.2|2647.2|2651.2|2647.2|2650.5|2646.5|0
1648825440000|2022-04-01 15:04:00|2650.6|2646.6|2649.2|2645.2|2650.6|2646.6|2649.2|2645.2|43
1648825450000|2022-04-01 15:04:10|2648.9|2644.9|2647.6|2643.6|2648.9|2644.9|2647.6|2643.6|19
1648825460000|2022-04-01 15:04:20|2646.9|2642.9|2647.7|2643.7|2647.7|2643.7|2646.7|2642.7|2
1648825470000|2022-04-01 15:04:30|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|2648.2|2644.2|0
1648825480000|2022-04-01 15:04:40|2648.6|2644.6|2649.2|2645.2|2649.7|2645.7|2648.6|2644.6|2
1648825490000|2022-04-01 15:04:50|2648.7|2644.7|2648.7|2644.7|2648.7|2644.7|2648.6|2644.6|1
1648825500000|2022-04-01 15:05:00|2648.6|2644.6|2647.9|2643.9|2648.6|2644.6|2647.9|2643.9|1
1648825510000|2022-04-01 15:05:10|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|4
1648825520000|2022-04-01 15:05:20|2647.6|2643.6|2647.7|2643.7|2647.7|2643.7|2647.6|2643.6|3
1648825530000|2022-04-01 15:05:30|2647.9|2643.9|2648.6|2644.6|2648.6|2644.6|2647.9|2643.9|2
1648825540000|2022-04-01 15:05:40|2648.9|2644.9|2648.7|2644.7|2648.9|2644.9|2648.7|2644.7|4
1648825550000|2022-04-01 15:05:50|2648.2|2644.2|2647.6|2643.6|2648.4|2644.4|2647.6|2643.6|4
1648825560000|2022-04-01 15:06:00|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2
1648825570000|2022-04-01 15:06:10|2647.9|2643.9|2648.1|2644.1|2648.2|2644.2|2647.7|2643.7|4
1648825580000|2022-04-01 15:06:20|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|1
1648825590000|2022-04-01 15:06:30|||||||||3
1648825600000|2022-04-01 15:06:40|2644.1|2640.1|2644.6|2640.6|2644.7|2640.7|2643.1|2639.1|34
1648825610000|2022-04-01 15:06:50|||||||||2
1648825630000|2022-04-01 15:07:10|2645.2|2641.2|2645.6|2641.6|2645.6|2641.6|2645.2|2641.2|32
1648825660000|2022-04-01 15:07:40|||||||||2
1648825680000|2022-04-01 15:08:00|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|2646.2|2642.2|6
1648825700000|2022-04-01 15:08:20|2647.1|2643.1|2645.6|2641.6|2647.2|2643.2|2645.6|2641.6|31
1648825710000|2022-04-01 15:08:30|2644.6|2640.6|2645.5|2641.5|2645.5|2641.5|2644.6|2640.6|4
1648825720000|2022-04-01 15:08:40|2645.6|2641.6|2645.1|2641.1|2645.6|2641.6|2645.1|2641.1|4
1648825730000|2022-04-01 15:08:50|||||||||7
1648825760000|2022-04-01 15:09:20|2645|2641|2644.6|2640.6|2645|2641|2644.6|2640.6|0
1648825770000|2022-04-01 15:09:30|||||||||2
1648825780000|2022-04-01 15:09:40|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|2645.6|2641.6|6
1648825800000|2022-04-01 15:10:00|||||||||1
1648825830000|2022-04-01 15:10:30|||||||||1
1648825840000|2022-04-01 15:10:40|||||||||1
1648825860000|2022-04-01 15:11:00|||||||||1
1648825870000|2022-04-01 15:11:10|2645.2|2641.2|2644.7|2640.7|2645.2|2641.2|2644.7|2640.7|13
1648825880000|2022-04-01 15:11:20|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|0
1648825890000|2022-04-01 15:11:30|2644.9|2640.9|2644.7|2640.7|2645.2|2641.2|2644.7|2640.7|3
1648825930000|2022-04-01 15:12:10|||||||||1
1648825940000|2022-04-01 15:12:20|||||||||1
1648825970000|2022-04-01 15:12:50|||||||||5
1648825990000|2022-04-01 15:13:10|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|1
1648826000000|2022-04-01 15:13:20|||||||||1
1648826010000|2022-04-01 15:13:30|||||||||1
1648826020000|2022-04-01 15:13:40|||||||||8
1648826030000|2022-04-01 15:13:50|||||||||4
1648826040000|2022-04-01 15:14:00|||||||||1
1648826050000|2022-04-01 15:14:10|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|2645.2|2641.2|11
1648826060000|2022-04-01 15:14:20|||||||||1
1648826090000|2022-04-01 15:14:50|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|2644.9|2640.9|1
1648826100000|2022-04-01 15:15:00|2645.2|2641.2|2643.2|2639.2|2645.2|2641.2|2643.2|2639.2|2
1648826110000|2022-04-01 15:15:10|2643.4|2639.4|2643.7|2639.7|2644.2|2640.2|2643.4|2639.4|29
1648826120000|2022-04-01 15:15:20|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|0
1648826160000|2022-04-01 15:16:00|2643.9|2639.9|2643.7|2639.7|2643.9|2639.9|2643.7|2639.7|5
1648826170000|2022-04-01 15:16:10|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|0
1648826180000|2022-04-01 15:16:20|||||||||2
1648826200000|2022-04-01 15:16:40|||||||||2
1648826260000|2022-04-01 15:17:40|||||||||2
1648826280000|2022-04-01 15:18:00|2642.7|2638.7|2642.6|2638.6|2642.7|2638.7|2642.6|2638.6|15
1648826290000|2022-04-01 15:18:10|2641.5|2637.5|2641.5|2637.5|2641.6|2637.6|2641.5|2637.5|61
1648826300000|2022-04-01 15:18:20|2641|2637|2641|2637|2641|2637|2641|2637|0
1648826310000|2022-04-01 15:18:30|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2
1648826320000|2022-04-01 15:18:40|||||||||2
1648826350000|2022-04-01 15:19:10|||||||||16
1648826370000|2022-04-01 15:19:30|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|4
1648826380000|2022-04-01 15:19:40|||||||||3
1648826400000|2022-04-01 15:20:00|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|0
1648826410000|2022-04-01 15:20:10|||||||||1
1648826420000|2022-04-01 15:20:20|||||||||2
1648826430000|2022-04-01 15:20:30|||||||||1
1648826450000|2022-04-01 15:20:50|||||||||1
1648826470000|2022-04-01 15:21:10|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|22
1648826500000|2022-04-01 15:21:40|||||||||1
1648826510000|2022-04-01 15:21:50|||||||||3
1648826520000|2022-04-01 15:22:00|||||||||4
1648826530000|2022-04-01 15:22:10|||||||||12
1648826560000|2022-04-01 15:22:40|||||||||16
1648826570000|2022-04-01 15:22:50|||||||||8
1648826580000|2022-04-01 15:23:00|||||||||2
1648826590000|2022-04-01 15:23:10|||||||||1
1648826630000|2022-04-01 15:23:50|||||||||1
1648826640000|2022-04-01 15:24:00|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1648826650000|2022-04-01 15:24:10|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|3
1648826660000|2022-04-01 15:24:20|2642.6|2638.6|2643.6|2639.6|2643.6|2639.6|2642.6|2638.6|14
1648826670000|2022-04-01 15:24:30|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2642.1|2638.1|43
1648826680000|2022-04-01 15:24:40|2643|2639|2642.8|2638.8|2643.1|2639.1|2642.8|2638.8|4
1648826690000|2022-04-01 15:24:50|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|2643.4|2639.4|81
1648826700000|2022-04-01 15:25:00|2643.6|2639.6|2644|2640|2644|2640|2643.6|2639.6|7
1648826710000|2022-04-01 15:25:10|2643.6|2639.6|2644|2640|2644.1|2640.1|2643.5|2639.5|9
1648826730000|2022-04-01 15:25:30|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|2643.6|2639.6|4
1648826740000|2022-04-01 15:25:40|2644|2640|2644|2640|2644|2640|2644|2640|0
1648826750000|2022-04-01 15:25:50|||||||||1
1648826760000|2022-04-01 15:26:00|2643.6|2639.6|2642|2638|2643.6|2639.6|2642|2638|15
1648826770000|2022-04-01 15:26:10|2641.5|2637.5|2641.5|2637.5|2642|2638|2641.5|2637.5|5
1648826800000|2022-04-01 15:26:40|2641.4|2637.4|2641|2637|2641.4|2637.4|2641|2637|0
1648826830000|2022-04-01 15:27:10|||||||||5
1648826840000|2022-04-01 15:27:20|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|1
1648826850000|2022-04-01 15:27:30|||||||||2
1648826880000|2022-04-01 15:28:00|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|2640.6|2636.6|0
1648826890000|2022-04-01 15:28:10|||||||||24
1648826900000|2022-04-01 15:28:20|||||||||3
1648826910000|2022-04-01 15:28:30|||||||||2
1648826920000|2022-04-01 15:28:40|||||||||7
1648826940000|2022-04-01 15:29:00|||||||||3
1648826990000|2022-04-01 15:29:50|||||||||3
1648827000000|2022-04-01 15:30:00|2641.6|2637.6|2641.6|2637.6|2642.6|2638.6|2641.6|2637.6|17
1648827010000|2022-04-01 15:30:10|2642.1|2638.1|2641.4|2637.4|2642.1|2638.1|2641.4|2637.4|69
1648827020000|2022-04-01 15:30:20|||||||||1
1648827040000|2022-04-01 15:30:40|||||||||17
1648827050000|2022-04-01 15:30:50|||||||||25
1648827060000|2022-04-01 15:31:00|2641.8|2637.8|2638.8|2634.8|2641.8|2637.8|2638.8|2634.8|36
1648827070000|2022-04-01 15:31:10|||||||||1
1648827080000|2022-04-01 15:31:20|2637.8|2633.8|2637.4|2633.4|2637.8|2633.8|2637.4|2633.4|28
1648827090000|2022-04-01 15:31:30|2638|2634|2637.9|2633.9|2638.4|2634.4|2637.9|2633.9|39
1648827100000|2022-04-01 15:31:40|2637.4|2633.4|2637.8|2633.8|2637.9|2633.9|2637.4|2633.4|2
1648827110000|2022-04-01 15:31:50|2637|2633|2637|2633|2637|2633|2637|2633|26
1648827140000|2022-04-01 15:32:20|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|2637.4|2633.4|1
1648827150000|2022-04-01 15:32:30|2638.8|2634.8|2639.8|2635.8|2639.8|2635.8|2638.8|2634.8|14
1648827170000|2022-04-01 15:32:50|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|2639.4|2635.4|1
1648827180000|2022-04-01 15:33:00|2639.8|2635.8|2639.4|2635.4|2639.8|2635.8|2639.1|2635.1|2
1648827190000|2022-04-01 15:33:10|2639.8|2635.8|2640.3|2636.3|2640.3|2636.3|2639.8|2635.8|9
1648827200000|2022-04-01 15:33:20|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|0
1648827210000|2022-04-01 15:33:30|||||||||1
1648827220000|2022-04-01 15:33:40|2639.8|2635.8|2640.4|2636.4|2640.4|2636.4|2639.8|2635.8|8
1648827230000|2022-04-01 15:33:50|||||||||3
1648827240000|2022-04-01 15:34:00|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2
1648827260000|2022-04-01 15:34:20|||||||||2
1648827270000|2022-04-01 15:34:30|2640.1|2636.1|2640.1|2636.1|2640.4|2636.4|2640.1|2636.1|7
1648827280000|2022-04-01 15:34:40|2640.3|2636.3|2640.1|2636.1|2640.3|2636.3|2640.1|2636.1|1
1648827300000|2022-04-01 15:35:00|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|2639.8|2635.8|0
1648827320000|2022-04-01 15:35:20|||||||||56
1648827340000|2022-04-01 15:35:40|||||||||1
1648827360000|2022-04-01 15:36:00|||||||||1
1648827370000|2022-04-01 15:36:10|||||||||29
1648827380000|2022-04-01 15:36:20|||||||||10
1648827390000|2022-04-01 15:36:30|||||||||4
1648827400000|2022-04-01 15:36:40|||||||||10
1648827410000|2022-04-01 15:36:50|2639|2635|2638.5|2634.5|2639|2635|2638.5|2634.5|44
1648827420000|2022-04-01 15:37:00|||||||||5
1648827430000|2022-04-01 15:37:10|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|20
1648827460000|2022-04-01 15:37:40|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|11
1648827470000|2022-04-01 15:37:50|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|1
1648827480000|2022-04-01 15:38:00|||||||||1
1648827500000|2022-04-01 15:38:20|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|1
1648827520000|2022-04-01 15:38:40|||||||||1
1648827540000|2022-04-01 15:39:00|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|0
1648827550000|2022-04-01 15:39:10|||||||||1
1648827570000|2022-04-01 15:39:30|||||||||1
1648827580000|2022-04-01 15:39:40|||||||||1
1648827590000|2022-04-01 15:39:50|||||||||1
1648827630000|2022-04-01 15:40:30|2639.9|2635.9|2640.1|2636.1|2640.1|2636.1|2639.9|2635.9|10
1648827640000|2022-04-01 15:40:40|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|2640.8|2636.8|3
1648827650000|2022-04-01 15:40:50|||||||||3
1648827660000|2022-04-01 15:41:00|2640.5|2636.5|2640.1|2636.1|2640.5|2636.5|2640.1|2636.1|7
1648827670000|2022-04-01 15:41:10|||||||||1
1648827680000|2022-04-01 15:41:20|2641|2637|2641.4|2637.4|2641.4|2637.4|2641|2637|69
1648827690000|2022-04-01 15:41:30|2641.8|2637.8|2641.4|2637.4|2641.8|2637.8|2641.4|2637.4|10
1648827700000|2022-04-01 15:41:40|2641.8|2637.8|2641.3|2637.3|2641.8|2637.8|2641.1|2637.1|114
1648827720000|2022-04-01 15:42:00|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|2641.1|2637.1|1
1648827730000|2022-04-01 15:42:10|||||||||1
1648827740000|2022-04-01 15:42:20|2641.4|2637.4|2640.4|2636.4|2641.4|2637.4|2640.4|2636.4|33
1648827750000|2022-04-01 15:42:30|2640|2636|2639.8|2635.8|2640.3|2636.3|2639.8|2635.8|103
1648827760000|2022-04-01 15:42:40|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|2639.9|2635.9|12
1648827780000|2022-04-01 15:43:00|2638|2634|2637.5|2633.5|2638|2634|2637.4|2633.4|46
1648827790000|2022-04-01 15:43:10|2637.4|2633.4|2637.8|2633.8|2637.9|2633.9|2637.4|2633.4|10
1648827800000|2022-04-01 15:43:20|||||||||11
1648827820000|2022-04-01 15:43:40|2638.3|2634.3|2638.1|2634.1|2638.3|2634.3|2638.1|2634.1|3
1648827830000|2022-04-01 15:43:50|2638.3|2634.3|2638.3|2634.3|2638.4|2634.4|2638.3|2634.3|4
1648827840000|2022-04-01 15:44:00|2637.8|2633.8|2637.9|2633.9|2637.9|2633.9|2637.8|2633.8|44
1648827850000|2022-04-01 15:44:10|2637.8|2633.8|2637.8|2633.8|2637.9|2633.9|2637.8|2633.8|4
1648827860000|2022-04-01 15:44:20|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|2637.9|2633.9|26
1648827870000|2022-04-01 15:44:30|||||||||18
1648827880000|2022-04-01 15:44:40|2637.5|2633.5|2637.9|2633.9|2637.9|2633.9|2637.5|2633.5|1
1648827900000|2022-04-01 15:45:00|2637.5|2633.5|2637.9|2633.9|2638|2634|2637.4|2633.4|38
1648827910000|2022-04-01 15:45:10|||||||||13
1648827920000|2022-04-01 15:45:20|2637.8|2633.8|2637.4|2633.4|2637.8|2633.8|2637.4|2633.4|5
1648827930000|2022-04-01 15:45:30|2635.8|2631.8|2636.8|2632.8|2636.8|2632.8|2635|2631|69
1648827940000|2022-04-01 15:45:40|2636.4|2632.4|2635.4|2631.4|2636.9|2632.9|2635.3|2631.3|13
1648827950000|2022-04-01 15:45:50|2635.3|2631.3|2634.8|2630.8|2635.3|2631.3|2634.8|2630.8|5
1648827960000|2022-04-01 15:46:00|2634.9|2630.9|2634.4|2630.4|2635|2631|2634.4|2630.4|5
1648827970000|2022-04-01 15:46:10|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|6
1648827990000|2022-04-01 15:46:30|2633.9|2629.9|2633.4|2629.4|2633.9|2629.9|2633.4|2629.4|9
1648828000000|2022-04-01 15:46:40|2633.1|2629.1|2632.4|2628.4|2633.1|2629.1|2632.4|2628.4|25
1648828010000|2022-04-01 15:46:50|||||||||7
1648828020000|2022-04-01 15:47:00|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|5
1648828030000|2022-04-01 15:47:10|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|131
1648828040000|2022-04-01 15:47:20|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|2630.8|2626.8|16
1648828050000|2022-04-01 15:47:30|||||||||17
1648828060000|2022-04-01 15:47:40|2630.4|2626.4|2630.8|2626.8|2630.8|2626.8|2630.4|2626.4|28
1648828070000|2022-04-01 15:47:50|2630.4|2626.4|2632.4|2628.4|2632.4|2628.4|2630.4|2626.4|32
1648828080000|2022-04-01 15:48:00|2632.8|2628.8|2634.8|2630.8|2635.1|2631.1|2631.8|2627.8|194
1648828090000|2022-04-01 15:48:10|2634.6|2630.6|2635.1|2631.1|2635.4|2631.4|2634.1|2630.1|52
1648828100000|2022-04-01 15:48:20|2634.8|2630.8|2634.8|2630.8|2635.1|2631.1|2634.6|2630.6|47
1648828110000|2022-04-01 15:48:30|2634.3|2630.3|2634.1|2630.1|2634.6|2630.6|2634.1|2630.1|71
1648828120000|2022-04-01 15:48:40|2633.6|2629.6|2633.1|2629.1|2633.6|2629.6|2633.1|2629.1|73
1648828130000|2022-04-01 15:48:50|2632.9|2628.9|2633|2629|2633|2629|2632.5|2628.5|266
1648828140000|2022-04-01 15:49:00|2633.1|2629.1|2633.1|2629.1|2634.8|2630.8|2633.1|2629.1|169
1648828150000|2022-04-01 15:49:10|||||||||23
1648828160000|2022-04-01 15:49:20|2633.4|2629.4|2633.1|2629.1|2634.1|2630.1|2633.1|2629.1|79
1648828170000|2022-04-01 15:49:30|2632.1|2628.1|2632.1|2628.1|2632.5|2628.5|2631.9|2627.9|115
1648828180000|2022-04-01 15:49:40|2631.5|2627.5|2631.1|2627.1|2631.5|2627.5|2631.1|2627.1|145
1648828190000|2022-04-01 15:49:50|2631.5|2627.5|2631.9|2627.9|2631.9|2627.9|2631.5|2627.5|131
1648828200000|2022-04-01 15:50:00|2631.1|2627.1|2632.9|2628.9|2632.9|2628.9|2631.1|2627.1|62
1648828210000|2022-04-01 15:50:10|||||||||3
1648828230000|2022-04-01 15:50:30|2633.4|2629.4|2633.1|2629.1|2635.1|2631.1|2633.1|2629.1|69
1648828240000|2022-04-01 15:50:40|||||||||1
1648828250000|2022-04-01 15:50:50|||||||||50
1648828260000|2022-04-01 15:51:00|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|14
1648828270000|2022-04-01 15:51:10|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|0
1648828280000|2022-04-01 15:51:20|||||||||5
1648828290000|2022-04-01 15:51:30|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|2633.1|2629.1|3
1648828310000|2022-04-01 15:51:50|||||||||1
1648828320000|2022-04-01 15:52:00|||||||||25
1648828330000|2022-04-01 15:52:10|||||||||15
1648828340000|2022-04-01 15:52:20|2633|2629|2633|2629|2633|2629|2633|2629|198
1648828350000|2022-04-01 15:52:30|2633.4|2629.4|2635|2631|2635|2631|2633.4|2629.4|26
1648828360000|2022-04-01 15:52:40|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|0
1648828370000|2022-04-01 15:52:50|||||||||1
1648828380000|2022-04-01 15:53:00|||||||||1
1648828400000|2022-04-01 15:53:20|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|2634.9|2630.9|18
1648828410000|2022-04-01 15:53:30|2634.5|2630.5|2635.4|2631.4|2635.4|2631.4|2634.5|2630.5|1
1648828420000|2022-04-01 15:53:40|2634.9|2630.9|2634.8|2630.8|2634.9|2630.9|2634.8|2630.8|33
1648828430000|2022-04-01 15:53:50|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|1
1648828440000|2022-04-01 15:54:00|2634.1|2630.1|2633.8|2629.8|2634.1|2630.1|2633.8|2629.8|3
1648828460000|2022-04-01 15:54:20|||||||||7
1648828470000|2022-04-01 15:54:30|||||||||1
1648828480000|2022-04-01 15:54:40|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|8
1648828490000|2022-04-01 15:54:50|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|1
1648828510000|2022-04-01 15:55:10|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2
1648828520000|2022-04-01 15:55:20|2633.8|2629.8|2633.4|2629.4|2633.8|2629.8|2633.4|2629.4|1
1648828530000|2022-04-01 15:55:30|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|2633.8|2629.8|1
1648828550000|2022-04-01 15:55:50|2633.4|2629.4|2633.8|2629.8|2633.8|2629.8|2633.4|2629.4|12
1648828570000|2022-04-01 15:56:10|||||||||3
1648828600000|2022-04-01 15:56:40|2633.4|2629.4|2634.4|2630.4|2634.4|2630.4|2633.4|2629.4|3
1648828610000|2022-04-01 15:56:50|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|2634.3|2630.3|5
1648828630000|2022-04-01 15:57:10|2634.4|2630.4|2634.3|2630.3|2634.4|2630.4|2634.3|2630.3|3
1648828650000|2022-04-01 15:57:30|2634.4|2630.4|2634.3|2630.3|2634.4|2630.4|2634.3|2630.3|1
1648828680000|2022-04-01 15:58:00|||||||||3
1648828700000|2022-04-01 15:58:20|2634.1|2630.1|2634.3|2630.3|2634.3|2630.3|2634.1|2630.1|20
1648828720000|2022-04-01 15:58:40|2634.8|2630.8|2634.3|2630.3|2634.8|2630.8|2634.3|2630.3|30
1648828750000|2022-04-01 15:59:10|2634.1|2630.1|2634.3|2630.3|2634.3|2630.3|2634.1|2630.1|8
1648828760000|2022-04-01 15:59:20|2634.4|2630.4|2633.8|2629.8|2634.4|2630.4|2633.8|2629.8|2
1648828770000|2022-04-01 15:59:30|||||||||2
1648828780000|2022-04-01 15:59:40|||||||||4
1648828790000|2022-04-01 15:59:50|||||||||14
1648828800000|2022-04-01 16:00:00|||||||||1
1648828810000|2022-04-01 16:00:10|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|29
1648828820000|2022-04-01 16:00:20|||||||||8
1648828830000|2022-04-01 16:00:30|||||||||2
1648828840000|2022-04-01 16:00:40|||||||||1
1648828850000|2022-04-01 16:00:50|||||||||3
1648828860000|2022-04-01 16:01:00|||||||||2
1648828870000|2022-04-01 16:01:10|||||||||7
1648828880000|2022-04-01 16:01:20|||||||||5
1648828890000|2022-04-01 16:01:30|||||||||6
1648828900000|2022-04-01 16:01:40|||||||||2
1648828940000|2022-04-01 16:02:20|||||||||9
1648828950000|2022-04-01 16:02:30|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|5
1648828960000|2022-04-01 16:02:40|2632.1|2628.1|2632.4|2628.4|2632.4|2628.4|2632.1|2628.1|11
1648828970000|2022-04-01 16:02:50|||||||||97
1648828990000|2022-04-01 16:03:10|||||||||7
1648829000000|2022-04-01 16:03:20|||||||||1
1648829010000|2022-04-01 16:03:30|||||||||3
1648829020000|2022-04-01 16:03:40|||||||||4
1648829030000|2022-04-01 16:03:50|||||||||2
1648829040000|2022-04-01 16:04:00|||||||||2
1648829050000|2022-04-01 16:04:10|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|1
1648829070000|2022-04-01 16:04:30|2633.2|2629.2|2633.4|2629.4|2633.4|2629.4|2633.2|2629.2|12
1648829090000|2022-04-01 16:04:50|||||||||2
1648829100000|2022-04-01 16:05:00|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2
1648829110000|2022-04-01 16:05:10|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|0
1648829140000|2022-04-01 16:05:40|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|4
1648829180000|2022-04-01 16:06:20|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|1
1648829190000|2022-04-01 16:06:30|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|0
1648829280000|2022-04-01 16:08:00|||||||||15
1648829310000|2022-04-01 16:08:30|||||||||66
1648829320000|2022-04-01 16:08:40|||||||||3
1648829330000|2022-04-01 16:08:50|2632|2628|2632|2628|2632|2628|2632|2628|11
1648829340000|2022-04-01 16:09:00|||||||||1
1648829350000|2022-04-01 16:09:10|||||||||3
1648829360000|2022-04-01 16:09:20|||||||||4
1648829370000|2022-04-01 16:09:30|||||||||5
1648829380000|2022-04-01 16:09:40|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|0
1648829390000|2022-04-01 16:09:50|||||||||11
1648829440000|2022-04-01 16:10:40|||||||||1
1648829460000|2022-04-01 16:11:00|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|120
1648829470000|2022-04-01 16:11:10|2633|2629|2633|2629|2633|2629|2633|2629|0
1648829500000|2022-04-01 16:11:40|||||||||1
1648829510000|2022-04-01 16:11:50|2632.9|2628.9|2632.5|2628.5|2632.9|2628.9|2632.5|2628.5|2
1648829520000|2022-04-01 16:12:00|2632.4|2628.4|2633|2629|2633|2629|2632.4|2628.4|3
1648829530000|2022-04-01 16:12:10|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|1
1648829550000|2022-04-01 16:12:30|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2
1648829560000|2022-04-01 16:12:40|||||||||16
1648829570000|2022-04-01 16:12:50|2633.4|2629.4|2633.5|2629.5|2633.5|2629.5|2633.4|2629.4|16
1648829590000|2022-04-01 16:13:10|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|1
1648829600000|2022-04-01 16:13:20|2632.6|2628.6|2632.4|2628.4|2632.6|2628.6|2632.4|2628.4|2
1648829630000|2022-04-01 16:13:50|||||||||1
1648829660000|2022-04-01 16:14:20|2632.8|2628.8|2632.9|2628.9|2632.9|2628.9|2632.8|2628.8|5
1648829690000|2022-04-01 16:14:50|||||||||1
1648829760000|2022-04-01 16:16:00|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|0
1648829790000|2022-04-01 16:16:30|2632.5|2628.5|2632.4|2628.4|2632.5|2628.5|2632.4|2628.4|29
1648829800000|2022-04-01 16:16:40|2632|2628|2632|2628|2632|2628|2632|2628|2
1648829820000|2022-04-01 16:17:00|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|0
1648829830000|2022-04-01 16:17:10|||||||||1
1648829880000|2022-04-01 16:18:00|||||||||1
1648829900000|2022-04-01 16:18:20|||||||||1
1648829930000|2022-04-01 16:18:50|||||||||1
1648829960000|2022-04-01 16:19:20|||||||||1
1648829970000|2022-04-01 16:19:30|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|47
1648829980000|2022-04-01 16:19:40|||||||||1
1648830000000|2022-04-01 16:20:00|2632.4|2628.4|2632|2628|2632.4|2628.4|2632|2628|1
1648830030000|2022-04-01 16:20:30|||||||||1
1648830060000|2022-04-01 16:21:00|||||||||2
1648830100000|2022-04-01 16:21:40|||||||||1
1648830130000|2022-04-01 16:22:10|||||||||3
1648830140000|2022-04-01 16:22:20|||||||||1
1648830160000|2022-04-01 16:22:40|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|1
1648830190000|2022-04-01 16:23:10|2632|2628|2632|2628|2632|2628|2632|2628|1
1648830200000|2022-04-01 16:23:20|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|2631.7|2627.7|3
1648830210000|2022-04-01 16:23:30|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|35
1648830220000|2022-04-01 16:23:40|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|0
1648830230000|2022-04-01 16:23:50|||||||||52
1648830240000|2022-04-01 16:24:00|||||||||1
1648830260000|2022-04-01 16:24:20|||||||||1
1648830270000|2022-04-01 16:24:30|||||||||2
1648830290000|2022-04-01 16:24:50|||||||||1
1648830300000|2022-04-01 16:25:00|||||||||2
1648830310000|2022-04-01 16:25:10|||||||||1
1648830320000|2022-04-01 16:25:20|||||||||1
1648830330000|2022-04-01 16:25:30|||||||||1
1648830350000|2022-04-01 16:25:50|||||||||1
1648830380000|2022-04-01 16:26:20|2633.4|2629.4|2633.2|2629.2|2633.4|2629.4|2633.2|2629.2|3
1648830390000|2022-04-01 16:26:30|2633|2629|2633.7|2629.7|2633.7|2629.7|2633|2629|4
1648830410000|2022-04-01 16:26:50|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|13
1648830440000|2022-04-01 16:27:20|||||||||1
1648830470000|2022-04-01 16:27:50|||||||||1
1648830480000|2022-04-01 16:28:00|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|4
1648830500000|2022-04-01 16:28:20|||||||||1
1648830510000|2022-04-01 16:28:30|||||||||1
1648830550000|2022-04-01 16:29:10|||||||||1
1648830570000|2022-04-01 16:29:30|||||||||1
1648830580000|2022-04-01 16:29:40|||||||||1
1648830600000|2022-04-01 16:30:00|||||||||1
1648830610000|2022-04-01 16:30:10|||||||||1
1648830630000|2022-04-01 16:30:30|||||||||2
1648830670000|2022-04-01 16:31:10|||||||||1
1648830680000|2022-04-01 16:31:20|2633.5|2629.5|2633|2629|2633.5|2629.5|2633|2629|9
1648830690000|2022-04-01 16:31:30|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|1
1648830700000|2022-04-01 16:31:40|||||||||10
1648830710000|2022-04-01 16:31:50|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|16
1648830720000|2022-04-01 16:32:00|2634|2630|2634|2630|2634|2630|2634|2630|0
1648830730000|2022-04-01 16:32:10|||||||||1
1648830760000|2022-04-01 16:32:40|||||||||1
1648830790000|2022-04-01 16:33:10|||||||||2
1648830830000|2022-04-01 16:33:50|||||||||1
1648830840000|2022-04-01 16:34:00|||||||||1
1648830860000|2022-04-01 16:34:20|||||||||1
1648830870000|2022-04-01 16:34:30|||||||||1
1648830890000|2022-04-01 16:34:50|||||||||1
1648830930000|2022-04-01 16:35:30|||||||||1
1648830950000|2022-04-01 16:35:50|||||||||2
1648830980000|2022-04-01 16:36:20|||||||||1
1648830990000|2022-04-01 16:36:30|||||||||2
1648831000000|2022-04-01 16:36:40|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|0
1648831010000|2022-04-01 16:36:50|||||||||1
1648831020000|2022-04-01 16:37:00|||||||||1
1648831050000|2022-04-01 16:37:30|||||||||1
1648831090000|2022-04-01 16:38:10|2634.9|2630.9|2634.7|2630.7|2635.3|2631.3|2634.7|2630.7|62
1648831100000|2022-04-01 16:38:20|2634.8|2630.8|2635.2|2631.2|2635.2|2631.2|2634.8|2630.8|3
1648831110000|2022-04-01 16:38:30|2634.7|2630.7|2634.7|2630.7|2634.8|2630.8|2634.7|2630.7|10
1648831120000|2022-04-01 16:38:40|||||||||1
1648831180000|2022-04-01 16:39:40|||||||||1
1648831190000|2022-04-01 16:39:50|||||||||10
1648831200000|2022-04-01 16:40:00|2633.9|2629.9|2633.7|2629.7|2633.9|2629.9|2633.7|2629.7|6
1648831260000|2022-04-01 16:41:00|2633.5|2629.5|2632.8|2628.8|2633.5|2629.5|2632.7|2628.7|14
1648831270000|2022-04-01 16:41:10|2632.7|2628.7|2632.3|2628.3|2632.7|2628.7|2632.3|2628.3|2
1648831280000|2022-04-01 16:41:20|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|0
1648831290000|2022-04-01 16:41:30|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|2631.9|2627.9|0
1648831310000|2022-04-01 16:41:50|||||||||1
1648831320000|2022-04-01 16:42:00|||||||||1
1648831330000|2022-04-01 16:42:10|2632.7|2628.7|2632.4|2628.4|2632.8|2628.8|2632.4|2628.4|2
1648831340000|2022-04-01 16:42:20|2632.3|2628.3|2632.4|2628.4|2632.4|2628.4|2632.3|2628.3|1
1648831350000|2022-04-01 16:42:30|2632.9|2628.9|2632.4|2628.4|2632.9|2628.9|2632.4|2628.4|3
1648831370000|2022-04-01 16:42:50|||||||||1
1648831400000|2022-04-01 16:43:20|||||||||1
1648831410000|2022-04-01 16:43:30|2632.5|2628.5|2632.8|2628.8|2632.9|2628.9|2632.5|2628.5|1
1648831440000|2022-04-01 16:44:00|||||||||7
1648831450000|2022-04-01 16:44:10|2632.7|2628.7|2631.9|2627.9|2632.7|2628.7|2631.9|2627.9|1
1648831460000|2022-04-01 16:44:20|||||||||2
1648831470000|2022-04-01 16:44:30|||||||||1
1648831510000|2022-04-01 16:45:10|||||||||16
1648831530000|2022-04-01 16:45:30|||||||||1
1648831560000|2022-04-01 16:46:00|||||||||1
1648831600000|2022-04-01 16:46:40|||||||||2
1648831610000|2022-04-01 16:46:50|||||||||1
1648831630000|2022-04-01 16:47:10|||||||||1
1648831640000|2022-04-01 16:47:20|||||||||4
1648831660000|2022-04-01 16:47:40|||||||||1
1648831680000|2022-04-01 16:48:00|||||||||1
1648831690000|2022-04-01 16:48:10|||||||||1
1648831730000|2022-04-01 16:48:50|||||||||1
1648831750000|2022-04-01 16:49:10|||||||||144
1648831760000|2022-04-01 16:49:20|||||||||2
1648831770000|2022-04-01 16:49:30|||||||||1
1648831780000|2022-04-01 16:49:40|||||||||2
1648831790000|2022-04-01 16:49:50|||||||||3
1648831800000|2022-04-01 16:50:00|2631.3|2627.3|2630.9|2626.9|2631.3|2627.3|2630.9|2626.9|96
1648831810000|2022-04-01 16:50:10|||||||||10
1648831820000|2022-04-01 16:50:20|||||||||11
1648831860000|2022-04-01 16:51:00|||||||||1
1648831870000|2022-04-01 16:51:10|||||||||4
1648831880000|2022-04-01 16:51:20|||||||||7
1648831890000|2022-04-01 16:51:30|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|0
1648831920000|2022-04-01 16:52:00|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|6
1648831930000|2022-04-01 16:52:10|||||||||1
1648831950000|2022-04-01 16:52:30|||||||||6
1648831970000|2022-04-01 16:52:50|||||||||5
1648831980000|2022-04-01 16:53:00|||||||||13
1648831990000|2022-04-01 16:53:10|||||||||1
1648832020000|2022-04-01 16:53:40|||||||||1
1648832040000|2022-04-01 16:54:00|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|2631.3|2627.3|4
1648832050000|2022-04-01 16:54:10|||||||||2
1648832070000|2022-04-01 16:54:30|||||||||2
1648832100000|2022-04-01 16:55:00|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|2630.9|2626.9|3
1648832110000|2022-04-01 16:55:10|||||||||6
1648832140000|2022-04-01 16:55:40|||||||||1
1648832160000|2022-04-01 16:56:00|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|2632.3|2628.3|43
1648832170000|2022-04-01 16:56:10|||||||||1
1648832210000|2022-04-01 16:56:50|||||||||1
1648832240000|2022-04-01 16:57:20|||||||||1
1648832250000|2022-04-01 16:57:30|||||||||1
1648832270000|2022-04-01 16:57:50|||||||||1
1648832280000|2022-04-01 16:58:00|||||||||1
1648832290000|2022-04-01 16:58:10|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|16
1648832300000|2022-04-01 16:58:20|||||||||1
1648832330000|2022-04-01 16:58:50|||||||||10
1648832340000|2022-04-01 16:59:00|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|1
1648832360000|2022-04-01 16:59:20|||||||||1
1648832390000|2022-04-01 16:59:50|||||||||4
1648832400000|2022-04-01 17:00:00|||||||||1
1648832410000|2022-04-01 17:00:10|||||||||1
1648832440000|2022-04-01 17:00:40|||||||||1
1648832550000|2022-04-01 17:02:30|||||||||1
1648832570000|2022-04-01 17:02:50|||||||||1
1648832580000|2022-04-01 17:03:00|||||||||1
1648832600000|2022-04-01 17:03:20|||||||||1
1648832610000|2022-04-01 17:03:30|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|18
1648832620000|2022-04-01 17:03:40|2633.7|2629.7|2633.3|2629.3|2633.7|2629.7|2633.2|2629.2|13
1648832630000|2022-04-01 17:03:50|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|2633.7|2629.7|26
1648832640000|2022-04-01 17:04:00|2632.7|2628.7|2633|2629|2633|2629|2632.7|2628.7|16
1648832650000|2022-04-01 17:04:10|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|10
1648832680000|2022-04-01 17:04:40|||||||||10
1648832690000|2022-04-01 17:04:50|||||||||1
1648832700000|2022-04-01 17:05:00|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|32
1648832710000|2022-04-01 17:05:10|2632.7|2628.7|2632.8|2628.8|2633.4|2629.4|2632.7|2628.7|153
1648832730000|2022-04-01 17:05:30|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|17
1648832760000|2022-04-01 17:06:00|||||||||2
1648832790000|2022-04-01 17:06:30|||||||||1
1648832800000|2022-04-01 17:06:40|2632.8|2628.8|2633.4|2629.4|2633.4|2629.4|2632.8|2628.8|32
1648832840000|2022-04-01 17:07:20|||||||||2
1648832850000|2022-04-01 17:07:30|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|2633.6|2629.6|7
1648832860000|2022-04-01 17:07:40|2634.1|2630.1|2634.4|2630.4|2634.4|2630.4|2634.1|2630.1|2
1648832890000|2022-04-01 17:08:10|||||||||1
1648832920000|2022-04-01 17:08:40|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|2635.4|2631.4|8
1648833000000|2022-04-01 17:10:00|||||||||12
1648833020000|2022-04-01 17:10:20|||||||||2
1648833040000|2022-04-01 17:10:40|||||||||10
1648833060000|2022-04-01 17:11:00|||||||||1
1648833090000|2022-04-01 17:11:30|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|2634.4|2630.4|15
1648833100000|2022-04-01 17:11:40|||||||||1
1648833170000|2022-04-01 17:12:50|||||||||1
1648833180000|2022-04-01 17:13:00|||||||||1
1648833200000|2022-04-01 17:13:20|||||||||5
1648833230000|2022-04-01 17:13:50|||||||||3
1648833240000|2022-04-01 17:14:00|||||||||1
1648833250000|2022-04-01 17:14:10|||||||||2
1648833290000|2022-04-01 17:14:50|2633.6|2629.6|2633.4|2629.4|2633.6|2629.6|2633.4|2629.4|12
1648833300000|2022-04-01 17:15:00|||||||||1
1648833310000|2022-04-01 17:15:10|||||||||1
1648833350000|2022-04-01 17:15:50|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|12
1648833360000|2022-04-01 17:16:00|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|8
1648833390000|2022-04-01 17:16:30|||||||||2
1648833420000|2022-04-01 17:17:00|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|1
1648833440000|2022-04-01 17:17:20|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|0
1648833480000|2022-04-01 17:18:00|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|5
1648833500000|2022-04-01 17:18:20|2633.2|2629.2|2633.3|2629.3|2633.4|2629.4|2633.2|2629.2|37
1648833510000|2022-04-01 17:18:30|||||||||1
1648833520000|2022-04-01 17:18:40|||||||||5
1648833530000|2022-04-01 17:18:50|||||||||1
1648833540000|2022-04-01 17:19:00|||||||||1
1648833580000|2022-04-01 17:19:40|||||||||5
1648833600000|2022-04-01 17:20:00|2633.2|2629.2|2632.9|2628.9|2633.2|2629.2|2632.8|2628.8|19
1648833610000|2022-04-01 17:20:10|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|0
1648833630000|2022-04-01 17:20:30|2633.2|2629.2|2633.3|2629.3|2633.3|2629.3|2632.8|2628.8|11
1648833640000|2022-04-01 17:20:40|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|7
1648833690000|2022-04-01 17:21:30|||||||||1
1648833710000|2022-04-01 17:21:50|||||||||1
1648833730000|2022-04-01 17:22:10|2632.1|2628.1|2632.4|2628.4|2632.4|2628.4|2632.1|2628.1|151
1648833750000|2022-04-01 17:22:30|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|9
1648833760000|2022-04-01 17:22:40|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|104
1648833770000|2022-04-01 17:22:50|||||||||5
1648833790000|2022-04-01 17:23:10|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|56
1648833810000|2022-04-01 17:23:30|||||||||1
1648833830000|2022-04-01 17:23:50|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|1
1648833840000|2022-04-01 17:24:00|||||||||5
1648833850000|2022-04-01 17:24:10|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|0
1648833860000|2022-04-01 17:24:20|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|17
1648833870000|2022-04-01 17:24:30|||||||||9
1648833880000|2022-04-01 17:24:40|||||||||1
1648833890000|2022-04-01 17:24:50|||||||||1
1648833900000|2022-04-01 17:25:00|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2
1648833910000|2022-04-01 17:25:10|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|21
1648833920000|2022-04-01 17:25:20|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|3
1648833930000|2022-04-01 17:25:30|||||||||5
1648833940000|2022-04-01 17:25:40|||||||||8
1648833950000|2022-04-01 17:25:50|2632.4|2628.4|2632.8|2628.8|2632.8|2628.8|2632.4|2628.4|9
1648833960000|2022-04-01 17:26:00|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|2632.4|2628.4|3
1648833970000|2022-04-01 17:26:10|||||||||1
1648833980000|2022-04-01 17:26:20|||||||||5
1648833990000|2022-04-01 17:26:30|||||||||1
1648834000000|2022-04-01 17:26:40|||||||||1
1648834010000|2022-04-01 17:26:50|||||||||1
1648834020000|2022-04-01 17:27:00|2632.8|2628.8|2633.2|2629.2|2633.2|2629.2|2632.8|2628.8|13
1648834030000|2022-04-01 17:27:10|||||||||13
1648834040000|2022-04-01 17:27:20|2633.4|2629.4|2633.3|2629.3|2633.4|2629.4|2633.3|2629.3|19
1648834050000|2022-04-01 17:27:30|2634.2|2630.2|2633.9|2629.9|2634.2|2630.2|2633.9|2629.9|6
1648834060000|2022-04-01 17:27:40|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|2633.2|2629.2|1
1648834070000|2022-04-01 17:27:50|2633.3|2629.3|2633.2|2629.2|2633.3|2629.3|2633.2|2629.2|12
1648834080000|2022-04-01 17:28:00|||||||||10
1648834090000|2022-04-01 17:28:10|2632.8|2628.8|2631.7|2627.7|2632.8|2628.8|2631.7|2627.7|57
1648834100000|2022-04-01 17:28:20|2631.8|2627.8|2631.2|2627.2|2632.2|2628.2|2631.2|2627.2|3
1648834110000|2022-04-01 17:28:30|2632.3|2628.3|2632.8|2628.8|2632.8|2628.8|2632.3|2628.3|4
1648834120000|2022-04-01 17:28:40|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|2632.7|2628.7|4
1648834130000|2022-04-01 17:28:50|||||||||7
1648834150000|2022-04-01 17:29:10|2632.3|2628.3|2632.4|2628.4|2632.4|2628.4|2631.7|2627.7|6
1648834170000|2022-04-01 17:29:30|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|2633.3|2629.3|8
1648834180000|2022-04-01 17:29:40|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|2632.8|2628.8|0
1648834190000|2022-04-01 17:29:50|2633.2|2629.2|2633.1|2629.1|2634.1|2630.1|2633.1|2629.1|10
1649061900000|2022-04-04 08:45:00|2632.9|2628.9|2624.7|2620.7|2632.9|2628.9|2621.7|2617.7|16
1649061910000|2022-04-04 08:45:10|2624.8|2620.8|2620.5|2616.5|2625.6|2621.6|2620.5|2616.5|34
1649061920000|2022-04-04 08:45:20|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|50
1649061930000|2022-04-04 08:45:30|2620.8|2616.8|2624|2620|2624|2620|2620.8|2616.8|1
1649061940000|2022-04-04 08:45:40|2623.6|2619.6|2623.2|2619.2|2623.6|2619.6|2622.8|2618.8|2
1649061950000|2022-04-04 08:45:50|2625|2621|2626|2622|2626.1|2622.1|2625|2621|3
1649061960000|2022-04-04 08:46:00|2625.9|2621.9|2625.4|2621.4|2626.5|2622.5|2624.9|2620.9|17
1649061970000|2022-04-04 08:46:10|2625|2621|2624.9|2620.9|2625|2621|2624.9|2620.9|1
1649061980000|2022-04-04 08:46:20|||||||||16
1649061990000|2022-04-04 08:46:30|2625.3|2621.3|2625.3|2621.3|2625.3|2621.3|2625.3|2621.3|1
1649062000000|2022-04-04 08:46:40|2624.9|2620.9|2622.3|2618.3|2624.9|2620.9|2622.3|2618.3|17
1649062010000|2022-04-04 08:46:50|2621.9|2617.9|2619.5|2615.5|2621.9|2617.9|2619.3|2615.3|27
1649062020000|2022-04-04 08:47:00|2619.9|2615.9|2618.4|2614.4|2619.9|2615.9|2615.5|2611.5|24
1649062030000|2022-04-04 08:47:10|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|32
1649062040000|2022-04-04 08:47:20|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|1
1649062050000|2022-04-04 08:47:30|2620.2|2616.2|2617.9|2613.9|2620.2|2616.2|2617.9|2613.9|5
1649062060000|2022-04-04 08:47:40|2618.3|2614.3|2618.5|2614.5|2618.5|2614.5|2618.3|2614.3|1
1649062080000|2022-04-04 08:48:00|2618.9|2614.9|2616.4|2612.4|2618.9|2614.9|2616.4|2612.4|6
1649062090000|2022-04-04 08:48:10|2616.3|2612.3|2614.9|2610.9|2616.3|2612.3|2614.9|2610.9|10
1649062110000|2022-04-04 08:48:30|||||||||1
1649062120000|2022-04-04 08:48:40|||||||||2
1649062140000|2022-04-04 08:49:00|2614.4|2610.4|2614.9|2610.9|2615.4|2611.4|2614.4|2610.4|1
1649062150000|2022-04-04 08:49:10|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2
1649062170000|2022-04-04 08:49:30|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2
1649062180000|2022-04-04 08:49:40|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|0
1649062190000|2022-04-04 08:49:50|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|0
1649062200000|2022-04-04 08:50:00|2615.5|2611.5|2616.5|2612.5|2616.5|2612.5|2615.5|2611.5|7
1649062220000|2022-04-04 08:50:20|2615.7|2611.7|2614.9|2610.9|2615.7|2611.7|2614.8|2610.8|5
1649062250000|2022-04-04 08:50:50|2613.9|2609.9|2613.9|2609.9|2614.4|2610.4|2613.9|2609.9|2
1649062260000|2022-04-04 08:51:00|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|4
1649062270000|2022-04-04 08:51:10|||||||||1
1649062290000|2022-04-04 08:51:30|||||||||1
1649062320000|2022-04-04 08:52:00|||||||||10
1649062350000|2022-04-04 08:52:30|||||||||2
1649062360000|2022-04-04 08:52:40|2614.4|2610.4|2614.1|2610.1|2614.9|2610.9|2614.1|2610.1|2
1649062370000|2022-04-04 08:52:50|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|0
1649062380000|2022-04-04 08:53:00|2614.5|2610.5|2613.9|2609.9|2614.5|2610.5|2613.9|2609.9|21
1649062410000|2022-04-04 08:53:30|2612.3|2608.3|2608.3|2604.3|2612.3|2608.3|2608.3|2604.3|163
1649062420000|2022-04-04 08:53:40|2607.1|2603.1|2606.3|2602.3|2607.1|2603.1|2606.3|2602.3|3
1649062440000|2022-04-04 08:54:00|2606.4|2602.4|2606.4|2602.4|2606.8|2602.8|2606.3|2602.3|13
1649062450000|2022-04-04 08:54:10|2606.7|2602.7|2606.7|2602.7|2607.2|2603.2|2606.7|2602.7|1
1649062460000|2022-04-04 08:54:20|2606.3|2602.3|2607.3|2603.3|2607.3|2603.3|2606.3|2602.3|17
1649062480000|2022-04-04 08:54:40|2606.5|2602.5|2606.4|2602.4|2606.5|2602.5|2606.4|2602.4|1
1649062490000|2022-04-04 08:54:50|2607.2|2603.2|2607.3|2603.3|2607.3|2603.3|2607.2|2603.2|2
1649062500000|2022-04-04 08:55:00|2607.2|2603.2|2606.2|2602.2|2607.2|2603.2|2606.2|2602.2|19
1649062510000|2022-04-04 08:55:10|2605.3|2601.3|2602.7|2598.7|2605.3|2601.3|2602.7|2598.7|27
1649062520000|2022-04-04 08:55:20|2603.2|2599.2|2604.3|2600.3|2604.3|2600.3|2603.2|2599.2|5
1649062530000|2022-04-04 08:55:30|||||||||2
1649062560000|2022-04-04 08:56:00|2604.7|2600.7|2604.3|2600.3|2604.7|2600.7|2604.2|2600.2|3
1649062570000|2022-04-04 08:56:10|2604.2|2600.2|2604.2|2600.2|2604.7|2600.7|2604.2|2600.2|2
1649062600000|2022-04-04 08:56:40|||||||||1
1649062610000|2022-04-04 08:56:50|2604.1|2600.1|2601.1|2597.1|2604.1|2600.1|2600.7|2596.7|118
1649062620000|2022-04-04 08:57:00|2599.9|2595.9|2599.6|2595.6|2599.9|2595.9|2599.6|2595.6|18
1649062630000|2022-04-04 08:57:10|2599.5|2595.5|2598.6|2594.6|2599.5|2595.5|2598.5|2594.5|1
1649062650000|2022-04-04 08:57:30|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|2
1649062660000|2022-04-04 08:57:40|||||||||1
1649062670000|2022-04-04 08:57:50|2599.9|2595.9|2600|2596|2600|2596|2599.5|2595.5|3
1649062680000|2022-04-04 08:58:00|2600.1|2596.1|2600|2596|2600.1|2596.1|2600|2596|1
1649062690000|2022-04-04 08:58:10|||||||||2
1649062740000|2022-04-04 08:59:00|2599.9|2595.9|2599.5|2595.5|2599.9|2595.9|2599.5|2595.5|2
1649062750000|2022-04-04 08:59:10|||||||||2
1649062760000|2022-04-04 08:59:20|2599.9|2595.9|2600|2596|2600|2596|2599.9|2595.9|5
1649062770000|2022-04-04 08:59:30|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|0
1649062780000|2022-04-04 08:59:40|||||||||8
1649062790000|2022-04-04 08:59:50|||||||||2
1649062800000|2022-04-04 09:00:00|2600|2596|2599.5|2595.5|2600|2596|2599.5|2595.5|7
1649062810000|2022-04-04 09:00:10|2600|2596|2600.5|2596.5|2600.5|2596.5|2600|2596|5
1649062830000|2022-04-04 09:00:30|2599.7|2595.7|2599.5|2595.5|2599.7|2595.7|2599.5|2595.5|2
1649062840000|2022-04-04 09:00:40|2599.1|2595.1|2598.5|2594.5|2599.1|2595.1|2598.5|2594.5|2
1649062850000|2022-04-04 09:00:50|2598.1|2594.1|2597.1|2593.1|2598.5|2594.5|2597.1|2593.1|4
1649062860000|2022-04-04 09:01:00|2596.7|2592.7|2595.1|2591.1|2596.7|2592.7|2595.1|2591.1|100
1649062870000|2022-04-04 09:01:10|2595|2591|2594.7|2590.7|2595|2591|2594.5|2590.5|1
1649062880000|2022-04-04 09:01:20|2594.6|2590.6|2594.6|2590.6|2594.7|2590.7|2594.6|2590.6|15
1649062900000|2022-04-04 09:01:40|2594.5|2590.5|2594.1|2590.1|2594.5|2590.5|2594.1|2590.1|1
1649062910000|2022-04-04 09:01:50|2594|2590|2594.5|2590.5|2594.5|2590.5|2594|2590|1
1649062920000|2022-04-04 09:02:00|||||||||1
1649062930000|2022-04-04 09:02:10|||||||||1
1649062960000|2022-04-04 09:02:40|||||||||1
1649062970000|2022-04-04 09:02:50|||||||||1
1649062980000|2022-04-04 09:03:00|2594|2590|2593|2589|2594|2590|2593|2589|7
1649062990000|2022-04-04 09:03:10|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|11
1649063000000|2022-04-04 09:03:20|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|2593|2589|6
1649063010000|2022-04-04 09:03:30|2593.5|2589.5|2595.1|2591.1|2595.1|2591.1|2593.5|2589.5|16
1649063030000|2022-04-04 09:03:50|||||||||1
1649063040000|2022-04-04 09:04:00|2595|2591|2594|2590|2595|2591|2594|2590|3
1649063080000|2022-04-04 09:04:40|2593.9|2589.9|2593.9|2589.9|2594|2590|2593.5|2589.5|19
1649063100000|2022-04-04 09:05:00|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|2
1649063120000|2022-04-04 09:05:20|||||||||1
1649063130000|2022-04-04 09:05:30|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|1
1649063140000|2022-04-04 09:05:40|2596|2592|2596|2592|2596|2592|2596|2592|5
1649063160000|2022-04-04 09:06:00|2596.1|2592.1|2596.1|2592.1|2596.5|2592.5|2596.1|2592.1|4
1649063170000|2022-04-04 09:06:10|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|0
1649063190000|2022-04-04 09:06:30|2598.1|2594.1|2598.6|2594.6|2598.6|2594.6|2598|2594|15
1649063200000|2022-04-04 09:06:40|2598.8|2594.8|2599.1|2595.1|2599.6|2595.6|2598.8|2594.8|3
1649063210000|2022-04-04 09:06:50|2599.5|2595.5|2600.5|2596.5|2600.5|2596.5|2599.1|2595.1|5
1649063220000|2022-04-04 09:07:00|2600.6|2596.6|2600.6|2596.6|2600.6|2596.6|2600.6|2596.6|5
1649063230000|2022-04-04 09:07:10|2600.7|2596.7|2600.6|2596.6|2600.7|2596.7|2600.6|2596.6|1
1649063240000|2022-04-04 09:07:20|2601.1|2597.1|2601|2597|2601.1|2597.1|2601|2597|1
1649063250000|2022-04-04 09:07:30|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|1
1649063260000|2022-04-04 09:07:40|2601.5|2597.5|2602.1|2598.1|2602.1|2598.1|2601.5|2597.5|1
1649063270000|2022-04-04 09:07:50|||||||||2
1649063280000|2022-04-04 09:08:00|2602.5|2598.5|2604|2600|2604|2600|2602.1|2598.1|18
1649063290000|2022-04-04 09:08:10|||||||||1
1649063300000|2022-04-04 09:08:20|||||||||3
1649063330000|2022-04-04 09:08:50|2603.6|2599.6|2604.5|2600.5|2604.5|2600.5|2603.6|2599.6|1
1649063340000|2022-04-04 09:09:00|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|0
1649063370000|2022-04-04 09:09:30|2603.1|2599.1|2604.1|2600.1|2604.1|2600.1|2603.1|2599.1|7
1649063380000|2022-04-04 09:09:40|2603.1|2599.1|2602.1|2598.1|2603.1|2599.1|2601.5|2597.5|11
1649063390000|2022-04-04 09:09:50|2601.5|2597.5|2600|2596|2601.5|2597.5|2600|2596|1
1649063400000|2022-04-04 09:10:00|2598.5|2594.5|2599.1|2595.1|2599.1|2595.1|2598|2594|5
1649063410000|2022-04-04 09:10:10|2599.5|2595.5|2599.5|2595.5|2599.6|2595.6|2599.1|2595.1|3
1649063420000|2022-04-04 09:10:20|2600.3|2596.3|2599.5|2595.5|2601|2597|2599.5|2595.5|3
1649063430000|2022-04-04 09:10:30|2599.1|2595.1|2599|2595|2599.1|2595.1|2598|2594|6
1649063440000|2022-04-04 09:10:40|2598.9|2594.9|2599.1|2595.1|2599.1|2595.1|2597.5|2593.5|9
1649063450000|2022-04-04 09:10:50|2599.5|2595.5|2600.1|2596.1|2600.1|2596.1|2599.5|2595.5|5
1649063460000|2022-04-04 09:11:00|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|0
1649063470000|2022-04-04 09:11:10|||||||||1
1649063480000|2022-04-04 09:11:20|||||||||1
1649063510000|2022-04-04 09:11:50|2601.6|2597.6|2601.5|2597.5|2601.9|2597.9|2601.5|2597.5|6
1649063520000|2022-04-04 09:12:00|2601.9|2597.9|2601.5|2597.5|2602.1|2598.1|2601.5|2597.5|3
1649063530000|2022-04-04 09:12:10|2602|2598|2602.9|2598.9|2602.9|2598.9|2602|2598|2
1649063540000|2022-04-04 09:12:20|2602.5|2598.5|2602.5|2598.5|2603|2599|2602.5|2598.5|1
1649063550000|2022-04-04 09:12:30|||||||||1
1649063560000|2022-04-04 09:12:40|2603|2599|2602.5|2598.5|2603|2599|2602.5|2598.5|1
1649063580000|2022-04-04 09:13:00|2603|2599|2604.9|2600.9|2605|2601|2603|2599|11
1649063590000|2022-04-04 09:13:10|2605|2601|2604.5|2600.5|2605|2601|2604.5|2600.5|1
1649063620000|2022-04-04 09:13:40|2602.1|2598.1|2602|2598|2602.1|2598.1|2602|2598|26
1649063650000|2022-04-04 09:14:10|2605|2601|2605.1|2601.1|2606|2602|2605|2601|3
1649063660000|2022-04-04 09:14:20|2605.9|2601.9|2606|2602|2606|2602|2605.9|2601.9|29
1649063670000|2022-04-04 09:14:30|2605.2|2601.2|2605.1|2601.1|2605.2|2601.2|2605.1|2601.1|3
1649063700000|2022-04-04 09:15:00|2604.1|2600.1|2603.5|2599.5|2604.1|2600.1|2603.5|2599.5|3
1649063710000|2022-04-04 09:15:10|2605|2601|2605|2601|2605|2601|2605|2601|1
1649063720000|2022-04-04 09:15:20|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|1
1649063760000|2022-04-04 09:16:00|2603.9|2599.9|2603.1|2599.1|2604|2600|2603.1|2599.1|2
1649063820000|2022-04-04 09:17:00|2601.6|2597.6|2601.5|2597.5|2601.9|2597.9|2601.5|2597.5|3
1649063880000|2022-04-04 09:18:00|||||||||1
1649063910000|2022-04-04 09:18:30|2602|2598|2601.5|2597.5|2602|2598|2601.5|2597.5|6
1649063940000|2022-04-04 09:19:00|2602|2598|2601.5|2597.5|2602|2598|2601.5|2597.5|4
1649063960000|2022-04-04 09:19:20|||||||||1
1649063970000|2022-04-04 09:19:30|2602.3|2598.3|2602.5|2598.5|2602.5|2598.5|2602.3|2598.3|2
1649063980000|2022-04-04 09:19:40|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|0
1649063990000|2022-04-04 09:19:50|2602.9|2598.9|2603.1|2599.1|2603.2|2599.2|2602.9|2598.9|1
1649064000000|2022-04-04 09:20:00|2603|2599|2601.5|2597.5|2603|2599|2601.5|2597.5|3
1649064060000|2022-04-04 09:21:00|2602|2598|2602|2598|2602|2598|2602|2598|6
1649064070000|2022-04-04 09:21:10|2601.9|2597.9|2601.5|2597.5|2601.9|2597.9|2601.5|2597.5|0
1649064110000|2022-04-04 09:21:50|||||||||1
1649064120000|2022-04-04 09:22:00|||||||||1
1649064140000|2022-04-04 09:22:20|2602|2598|2602|2598|2602|2598|2602|2598|4
1649064150000|2022-04-04 09:22:30|2602.1|2598.1|2601.5|2597.5|2602.1|2598.1|2601.5|2597.5|3
1649064180000|2022-04-04 09:23:00|||||||||1
1649064190000|2022-04-04 09:23:10|||||||||1
1649064200000|2022-04-04 09:23:20|||||||||1
1649064230000|2022-04-04 09:23:50|||||||||2
1649064250000|2022-04-04 09:24:10|||||||||30
1649064290000|2022-04-04 09:24:50|2602.1|2598.1|2601.5|2597.5|2602.1|2598.1|2601.5|2597.5|4
1649064300000|2022-04-04 09:25:00|2602|2598|2601.5|2597.5|2602|2598|2601.5|2597.5|6
1649064320000|2022-04-04 09:25:20|||||||||1
1649064360000|2022-04-04 09:26:00|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|94
1649064380000|2022-04-04 09:26:20|2601.4|2597.4|2601.3|2597.3|2601.4|2597.4|2601.3|2597.3|1
1649064390000|2022-04-04 09:26:30|||||||||1
1649064410000|2022-04-04 09:26:50|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|62
1649064420000|2022-04-04 09:27:00|||||||||1
1649064430000|2022-04-04 09:27:10|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|3
1649064440000|2022-04-04 09:27:20|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|0
1649064460000|2022-04-04 09:27:40|||||||||1
1649064530000|2022-04-04 09:28:50|2601.6|2597.6|2601.5|2597.5|2601.6|2597.6|2601.5|2597.5|1
1649064560000|2022-04-04 09:29:20|2601.6|2597.6|2601.5|2597.5|2601.6|2597.6|2601.5|2597.5|2
1649064580000|2022-04-04 09:29:40|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|1
1649064590000|2022-04-04 09:29:50|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|0
1649064600000|2022-04-04 09:30:00|2601.6|2597.6|2602.5|2598.5|2602.5|2598.5|2601.6|2597.6|5
1649064620000|2022-04-04 09:30:20|2602.9|2598.9|2602.5|2598.5|2603|2599|2602.5|2598.5|2
1649064630000|2022-04-04 09:30:30|||||||||1
1649064650000|2022-04-04 09:30:50|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|1
1649064660000|2022-04-04 09:31:00|||||||||9
1649064670000|2022-04-04 09:31:10|||||||||2
1649064720000|2022-04-04 09:32:00|2604.4|2600.4|2603.5|2599.5|2604.4|2600.4|2603.5|2599.5|13
1649064730000|2022-04-04 09:32:10|2603.9|2599.9|2603.5|2599.5|2604|2600|2603.5|2599.5|4
1649064740000|2022-04-04 09:32:20|2604.5|2600.5|2603.5|2599.5|2604.5|2600.5|2603.5|2599.5|3
1649064750000|2022-04-04 09:32:30|||||||||1
1649064780000|2022-04-04 09:33:00|||||||||1
1649064790000|2022-04-04 09:33:10|||||||||1
1649064830000|2022-04-04 09:33:50|2603.2|2599.2|2602|2598|2603.2|2599.2|2602|2598|2
1649064840000|2022-04-04 09:34:00|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|0
1649064850000|2022-04-04 09:34:10|||||||||1
1649064870000|2022-04-04 09:34:30|||||||||2
1649064900000|2022-04-04 09:35:00|||||||||2
1649064960000|2022-04-04 09:36:00|||||||||1
1649064970000|2022-04-04 09:36:10|2601.9|2597.9|2602|2598|2602|2598|2601.9|2597.9|1
1649064980000|2022-04-04 09:36:20|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|1
1649064990000|2022-04-04 09:36:30|2603|2599|2603|2599|2603|2599|2603|2599|4
1649065000000|2022-04-04 09:36:40|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|0
1649065010000|2022-04-04 09:36:50|2602.8|2598.8|2603.5|2599.5|2604|2600|2602.8|2598.8|2
1649065020000|2022-04-04 09:37:00|2602.7|2598.7|2602.5|2598.5|2602.7|2598.7|2602.5|2598.5|2
1649065050000|2022-04-04 09:37:30|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2602.5|2598.5|3
1649065060000|2022-04-04 09:37:40|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|1
1649065080000|2022-04-04 09:38:00|2602.1|2598.1|2601.5|2597.5|2602.1|2598.1|2601.5|2597.5|2
1649065100000|2022-04-04 09:38:20|2601.9|2597.9|2601.5|2597.5|2602|2598|2601.5|2597.5|5
1649065140000|2022-04-04 09:39:00|||||||||2
1649065200000|2022-04-04 09:40:00|||||||||1
1649065230000|2022-04-04 09:40:30|||||||||1
1649065240000|2022-04-04 09:40:40|||||||||1
1649065250000|2022-04-04 09:40:50|2601.9|2597.9|2602|2598|2602|2598|2601.9|2597.9|48
1649065260000|2022-04-04 09:41:00|2601.5|2597.5|2601.5|2597.5|2602|2598|2601.5|2597.5|3
1649065270000|2022-04-04 09:41:10|2602|2598|2601.5|2597.5|2602|2598|2601.5|2597.5|2
1649065280000|2022-04-04 09:41:20|2602|2598|2601.5|2597.5|2602|2598|2601.5|2597.5|2
1649065310000|2022-04-04 09:41:50|2601.9|2597.9|2602|2598|2602|2598|2601.9|2597.9|2
1649065320000|2022-04-04 09:42:00|||||||||25
1649065340000|2022-04-04 09:42:20|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|2602|2598|1
1649065350000|2022-04-04 09:42:30|2601.7|2597.7|2602|2598|2602|2598|2601.7|2597.7|1
1649065370000|2022-04-04 09:42:50|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|0
1649065380000|2022-04-04 09:43:00|2602.6|2598.6|2602.7|2598.7|2602.7|2598.7|2602.6|2598.6|3
1649065390000|2022-04-04 09:43:10|2602.6|2598.6|2603.1|2599.1|2603.1|2599.1|2602.6|2598.6|1
1649065430000|2022-04-04 09:43:50|2603.9|2599.9|2604|2600|2604.1|2600.1|2603.9|2599.9|1
1649065440000|2022-04-04 09:44:00|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2604|2600|0
1649065450000|2022-04-04 09:44:10|2604|2600|2604|2600|2604|2600|2604|2600|2
1649065460000|2022-04-04 09:44:20|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2603.6|2599.6|5
1649065500000|2022-04-04 09:45:00|2603.7|2599.7|2604.1|2600.1|2604.1|2600.1|2603.7|2599.7|1
1649065510000|2022-04-04 09:45:10|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|0
1649065520000|2022-04-04 09:45:20|2603.3|2599.3|2603.2|2599.2|2603.3|2599.3|2603.2|2599.2|1
1649065530000|2022-04-04 09:45:30|2603.3|2599.3|2603.8|2599.8|2603.8|2599.8|2603.3|2599.3|3
1649065540000|2022-04-04 09:45:40|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|0
1649065560000|2022-04-04 09:46:00|2604.1|2600.1|2604.2|2600.2|2604.2|2600.2|2602.7|2598.7|3
1649065600000|2022-04-04 09:46:40|2604.3|2600.3|2604.7|2600.7|2604.7|2600.7|2604.3|2600.3|0
1649065610000|2022-04-04 09:46:50|||||||||1
1649065640000|2022-04-04 09:47:20|2606.1|2602.1|2605.5|2601.5|2606.1|2602.1|2605.5|2601.5|1
1649065650000|2022-04-04 09:47:30|2606|2602|2606|2602|2606|2602|2606|2602|1
1649065670000|2022-04-04 09:47:50|2606.1|2602.1|2605.5|2601.5|2606.5|2602.5|2605.5|2601.5|1
1649065680000|2022-04-04 09:48:00|2605.9|2601.9|2605.6|2601.6|2605.9|2601.9|2605.6|2601.6|1
1649065710000|2022-04-04 09:48:30|2606|2602|2606|2602|2606|2602|2606|2602|0
1649065720000|2022-04-04 09:48:40|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|28
1649065760000|2022-04-04 09:49:20|2605.7|2601.7|2606.5|2602.5|2606.5|2602.5|2605.7|2601.7|0
1649065770000|2022-04-04 09:49:30|2607.1|2603.1|2607|2603|2607.1|2603.1|2607|2603|5
1649065790000|2022-04-04 09:49:50|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|2607|2603|0
1649065800000|2022-04-04 09:50:00|2607.5|2603.5|2607|2603|2607.5|2603.5|2607|2603|1
1649065820000|2022-04-04 09:50:20|2607.1|2603.1|2605.9|2601.9|2607.1|2603.1|2605.9|2601.9|3
1649065830000|2022-04-04 09:50:30|2605.5|2601.5|2606.1|2602.1|2606.1|2602.1|2605.5|2601.5|79
1649065840000|2022-04-04 09:50:40|2606.9|2602.9|2606.6|2602.6|2607|2603|2606.6|2602.6|1
1649065850000|2022-04-04 09:50:50|2607|2603|2607.1|2603.1|2607.1|2603.1|2607|2603|3
1649065860000|2022-04-04 09:51:00|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|1
1649065870000|2022-04-04 09:51:10|2606.1|2602.1|2605.2|2601.2|2606.1|2602.1|2605.2|2601.2|2
1649065890000|2022-04-04 09:51:30|2606|2602|2606.3|2602.3|2606.3|2602.3|2606|2602|5
1649065920000|2022-04-04 09:52:00|2606.7|2602.7|2606.3|2602.3|2607.2|2603.2|2606.3|2602.3|1
1649065960000|2022-04-04 09:52:40|2605.5|2601.5|2605.3|2601.3|2605.5|2601.5|2605.2|2601.2|4
1649065970000|2022-04-04 09:52:50|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|0
1649065980000|2022-04-04 09:53:00|2605.3|2601.3|2604.7|2600.7|2605.3|2601.3|2604.7|2600.7|2
1649065990000|2022-04-04 09:53:10|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|0
1649066000000|2022-04-04 09:53:20|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|1
1649066010000|2022-04-04 09:53:30|2605.3|2601.3|2605.2|2601.2|2605.3|2601.3|2605.2|2601.2|3
1649066050000|2022-04-04 09:54:10|||||||||1
1649066060000|2022-04-04 09:54:20|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|2604.3|2600.3|2
1649066070000|2022-04-04 09:54:30|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|1
1649066080000|2022-04-04 09:54:40|2605.1|2601.1|2604.7|2600.7|2605.1|2601.1|2604.7|2600.7|1
1649066100000|2022-04-04 09:55:00|2603.7|2599.7|2603.2|2599.2|2603.7|2599.7|2603.1|2599.1|3
1649066120000|2022-04-04 09:55:20|2603.3|2599.3|2604.1|2600.1|2604.1|2600.1|2603.3|2599.3|0
1649066160000|2022-04-04 09:56:00|2603.7|2599.7|2603.2|2599.2|2604|2600|2603.1|2599.1|3
1649066170000|2022-04-04 09:56:10|||||||||1
1649066180000|2022-04-04 09:56:20|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|0
1649066220000|2022-04-04 09:57:00|2603.2|2599.2|2603.1|2599.1|2603.2|2599.2|2603.1|2599.1|2
1649066240000|2022-04-04 09:57:20|2603.2|2599.2|2603.7|2599.7|2603.7|2599.7|2603.2|2599.2|1
1649066250000|2022-04-04 09:57:30|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|0
1649066260000|2022-04-04 09:57:40|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|0
1649066290000|2022-04-04 09:58:10|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|5
1649066310000|2022-04-04 09:58:30|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|0
1649066340000|2022-04-04 09:59:00|2603.7|2599.7|2603.6|2599.6|2603.7|2599.7|2603.6|2599.6|2
1649066350000|2022-04-04 09:59:10|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|0
1649066390000|2022-04-04 09:59:50|||||||||1
1649066400000|2022-04-04 10:00:00|||||||||1
1649066420000|2022-04-04 10:00:20|||||||||1
1649066430000|2022-04-04 10:00:30|2603.3|2599.3|2603.2|2599.2|2603.3|2599.3|2603.2|2599.2|1
1649066440000|2022-04-04 10:00:40|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.2|2599.2|0
1649066450000|2022-04-04 10:00:50|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|1
1649066460000|2022-04-04 10:01:00|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|0
1649066490000|2022-04-04 10:01:30|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|1
1649066500000|2022-04-04 10:01:40|2602.1|2598.1|2602.3|2598.3|2602.3|2598.3|2602.1|2598.1|19
1649066510000|2022-04-04 10:01:50|2602.4|2598.4|2602.3|2598.3|2602.8|2598.8|2602.3|2598.3|0
1649066530000|2022-04-04 10:02:10|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|1
1649066580000|2022-04-04 10:03:00|||||||||1
1649066590000|2022-04-04 10:03:10|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|0
1649066610000|2022-04-04 10:03:30|2603|2599|2602.6|2598.6|2603|2599|2602.6|2598.6|0
1649066620000|2022-04-04 10:03:40|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|0
1649066630000|2022-04-04 10:03:50|2602.6|2598.6|2603.2|2599.2|2603.2|2599.2|2602.6|2598.6|3
1649066640000|2022-04-04 10:04:00|2602.7|2598.7|2602.1|2598.1|2602.7|2598.7|2602.1|2598.1|1
1649066700000|2022-04-04 10:05:00|2601.7|2597.7|2602|2598|2602|2598|2601.5|2597.5|2
1649066710000|2022-04-04 10:05:10|2602.1|2598.1|2602|2598|2602.1|2598.1|2602|2598|0
1649066720000|2022-04-04 10:05:20|2602.1|2598.1|2602|2598|2602.1|2598.1|2602|2598|0
1649066740000|2022-04-04 10:05:40|2602.1|2598.1|2602|2598|2602.1|2598.1|2602|2598|0
1649066750000|2022-04-04 10:05:50|2601.5|2597.5|2601.6|2597.6|2601.6|2597.6|2601.5|2597.5|7
1649066760000|2022-04-04 10:06:00|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|0
1649066790000|2022-04-04 10:06:30|2601.9|2597.9|2601.6|2597.6|2602.1|2598.1|2601.6|2597.6|4
1649066800000|2022-04-04 10:06:40|2601.7|2597.7|2602.1|2598.1|2602.1|2598.1|2601.7|2597.7|0
1649066820000|2022-04-04 10:07:00|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|1
1649066830000|2022-04-04 10:07:10|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|31
1649066850000|2022-04-04 10:07:30|2601.6|2597.6|2602.2|2598.2|2602.2|2598.2|2601.6|2597.6|2
1649066870000|2022-04-04 10:07:50|||||||||3
1649066910000|2022-04-04 10:08:30|||||||||3
1649066940000|2022-04-04 10:09:00|2602|2598|2602|2598|2602|2598|2602|2598|0
1649066960000|2022-04-04 10:09:20|||||||||1
1649066970000|2022-04-04 10:09:30|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|1
1649066980000|2022-04-04 10:09:40|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|1
1649067000000|2022-04-04 10:10:00|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|0
1649067010000|2022-04-04 10:10:10|2602.6|2598.6|2602.2|2598.2|2602.6|2598.6|2602.2|2598.2|51
1649067030000|2022-04-04 10:10:30|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|0
1649067040000|2022-04-04 10:10:40|2603.6|2599.6|2603.1|2599.1|2603.6|2599.6|2603.1|2599.1|2
1649067050000|2022-04-04 10:10:50|2603.2|2599.2|2603.6|2599.6|2603.6|2599.6|2603.2|2599.2|0
1649067060000|2022-04-04 10:11:00|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|0
1649067090000|2022-04-04 10:11:30|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|0
1649067100000|2022-04-04 10:11:40|2602.6|2598.6|2602.1|2598.1|2602.6|2598.6|2602.1|2598.1|3
1649067120000|2022-04-04 10:12:00|||||||||1
1649067130000|2022-04-04 10:12:10|2601.6|2597.6|2603.1|2599.1|2603.1|2599.1|2601.6|2597.6|2
1649067150000|2022-04-04 10:12:30|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|0
1649067270000|2022-04-04 10:14:30|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|0
1649067300000|2022-04-04 10:15:00|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|0
1649067360000|2022-04-04 10:16:00|2602.8|2598.8|2602.6|2598.6|2602.8|2598.8|2602.6|2598.6|2
1649067370000|2022-04-04 10:16:10|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|0
1649067380000|2022-04-04 10:16:20|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.6|2597.6|3
1649067390000|2022-04-04 10:16:30|2602.1|2598.1|2602.2|2598.2|2602.2|2598.2|2602.1|2598.1|0
1649067400000|2022-04-04 10:16:40|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|0
1649067420000|2022-04-04 10:17:00|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|0
1649067430000|2022-04-04 10:17:10|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|0
1649067470000|2022-04-04 10:17:50|||||||||30
1649067530000|2022-04-04 10:18:50|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|0
1649067540000|2022-04-04 10:19:00|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|1
1649067560000|2022-04-04 10:19:20|2601.8|2597.8|2603.1|2599.1|2603.1|2599.1|2601.8|2597.8|1
1649067570000|2022-04-04 10:19:30|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|0
1649067580000|2022-04-04 10:19:40|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|1
1649067590000|2022-04-04 10:19:50|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|0
1649067610000|2022-04-04 10:20:10|2602.6|2598.6|2602.2|2598.2|2602.6|2598.6|2602.2|2598.2|0
1649067660000|2022-04-04 10:21:00|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|0
1649067720000|2022-04-04 10:22:00|||||||||1
1649067780000|2022-04-04 10:23:00|||||||||2
1649067790000|2022-04-04 10:23:10|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|0
1649067830000|2022-04-04 10:23:50|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|2
1649067850000|2022-04-04 10:24:10|2603.2|2599.2|2603.6|2599.6|2603.6|2599.6|2603.2|2599.2|3
1649067870000|2022-04-04 10:24:30|||||||||6
1649067910000|2022-04-04 10:25:10|2604|2600|2604.1|2600.1|2604.1|2600.1|2604|2600|1
1649067960000|2022-04-04 10:26:00|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|0
1649068020000|2022-04-04 10:27:00|2603.1|2599.1|2602.6|2598.6|2603.1|2599.1|2602.6|2598.6|1
1649068040000|2022-04-04 10:27:20|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|1
1649068050000|2022-04-04 10:27:30|2602.4|2598.4|2602.2|2598.2|2602.5|2598.5|2602.2|2598.2|2
1649068060000|2022-04-04 10:27:40|2602.6|2598.6|2602.2|2598.2|2602.6|2598.6|2602.1|2598.1|0
1649068070000|2022-04-04 10:27:50|2602.7|2598.7|2603.6|2599.6|2603.6|2599.6|2602.7|2598.7|3
1649068080000|2022-04-04 10:28:00|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|0
1649068140000|2022-04-04 10:29:00|||||||||1
1649068160000|2022-04-04 10:29:20|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|0
1649068170000|2022-04-04 10:29:30|2603.4|2599.4|2604.2|2600.2|2604.2|2600.2|2603.4|2599.4|2
1649068190000|2022-04-04 10:29:50|||||||||3
1649068320000|2022-04-04 10:32:00|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|4
1649068360000|2022-04-04 10:32:40|||||||||1
1649068380000|2022-04-04 10:33:00|||||||||1
1649068430000|2022-04-04 10:33:50|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|1
1649068450000|2022-04-04 10:34:10|2604.2|2600.2|2604.1|2600.1|2604.2|2600.2|2604.1|2600.1|0
1649068470000|2022-04-04 10:34:30|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|0
1649068500000|2022-04-04 10:35:00|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|1
1649068510000|2022-04-04 10:35:10|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|4
1649068520000|2022-04-04 10:35:20|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|2605|2601|6
1649068530000|2022-04-04 10:35:30|||||||||29
1649068540000|2022-04-04 10:35:40|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|0
1649068550000|2022-04-04 10:35:50|||||||||3
1649068590000|2022-04-04 10:36:30|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|9
1649068600000|2022-04-04 10:36:40|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|0
1649068620000|2022-04-04 10:37:00|2607.6|2603.6|2609.1|2605.1|2609.2|2605.2|2607.1|2603.1|32
1649068630000|2022-04-04 10:37:10|2609.2|2605.2|2609.7|2605.7|2609.7|2605.7|2609.2|2605.2|4
1649068650000|2022-04-04 10:37:30|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|0
1649068660000|2022-04-04 10:37:40|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|0
1649068680000|2022-04-04 10:38:00|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|0
1649068760000|2022-04-04 10:39:20|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|0
1649068780000|2022-04-04 10:39:40|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|3
1649068790000|2022-04-04 10:39:50|2608.1|2604.1|2608.6|2604.6|2609|2605|2608.1|2604.1|2
1649068800000|2022-04-04 10:40:00|2609|2605|2608.6|2604.6|2609.1|2605.1|2608.2|2604.2|3
1649068860000|2022-04-04 10:41:00|2608.2|2604.2|2607.6|2603.6|2608.2|2604.2|2607.6|2603.6|2
1649068870000|2022-04-04 10:41:10|||||||||1
1649068890000|2022-04-04 10:41:30|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|3
1649068900000|2022-04-04 10:41:40|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|0
1649068920000|2022-04-04 10:42:00|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|1
1649068940000|2022-04-04 10:42:20|2608.2|2604.2|2608.1|2604.1|2608.2|2604.2|2608.1|2604.1|0
1649068950000|2022-04-04 10:42:30|2608.2|2604.2|2608.2|2604.2|2608.6|2604.6|2608.1|2604.1|1
1649068960000|2022-04-04 10:42:40|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|0
1649068980000|2022-04-04 10:43:00|||||||||2
1649069000000|2022-04-04 10:43:20|2608.2|2604.2|2608.1|2604.1|2608.2|2604.2|2608.1|2604.1|0
1649069020000|2022-04-04 10:43:40|2608.2|2604.2|2608.6|2604.6|2608.6|2604.6|2608.2|2604.2|0
1649069040000|2022-04-04 10:44:00|2608.2|2604.2|2608.1|2604.1|2608.2|2604.2|2608.1|2604.1|0
1649069100000|2022-04-04 10:45:00|2608|2604|2608|2604|2608|2604|2608|2604|1
1649069110000|2022-04-04 10:45:10|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|0
1649069140000|2022-04-04 10:45:40|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|0
1649069180000|2022-04-04 10:46:20|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|4
1649069240000|2022-04-04 10:47:20|2606.2|2602.2|2606.2|2602.2|2606.7|2602.7|2606.1|2602.1|10
1649069250000|2022-04-04 10:47:30|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|0
1649069260000|2022-04-04 10:47:40|2606.2|2602.2|2606.3|2602.3|2606.3|2602.3|2606.2|2602.2|1
1649069270000|2022-04-04 10:47:50|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|0
1649069300000|2022-04-04 10:48:20|2606.6|2602.6|2606.7|2602.7|2606.7|2602.7|2606.6|2602.6|3
1649069310000|2022-04-04 10:48:30|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|0
1649069370000|2022-04-04 10:49:30|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|0
1649069380000|2022-04-04 10:49:40|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|0
1649069400000|2022-04-04 10:50:00|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|0
1649069490000|2022-04-04 10:51:30|2606.7|2602.7|2606.2|2602.2|2606.7|2602.7|2606.2|2602.2|0
1649069500000|2022-04-04 10:51:40|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|0
1649069520000|2022-04-04 10:52:00|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|0
1649069580000|2022-04-04 10:53:00|||||||||1
1649069610000|2022-04-04 10:53:30|||||||||1
1649069640000|2022-04-04 10:54:00|||||||||2
1649069650000|2022-04-04 10:54:10|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2
1649069660000|2022-04-04 10:54:20|2608|2604|2608.2|2604.2|2608.2|2604.2|2608|2604|1
1649069880000|2022-04-04 10:58:00|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|1
1649069890000|2022-04-04 10:58:10|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2
1649069920000|2022-04-04 10:58:40|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|0
1649069940000|2022-04-04 10:59:00|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|0
1649069960000|2022-04-04 10:59:20|||||||||1
1649069970000|2022-04-04 10:59:30|||||||||5
1649069980000|2022-04-04 10:59:40|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|1
1649069990000|2022-04-04 10:59:50|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|0
1649070000000|2022-04-04 11:00:00|2606.7|2602.7|2606.2|2602.2|2606.7|2602.7|2606.2|2602.2|0
1649070060000|2022-04-04 11:01:00|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|0
1649070090000|2022-04-04 11:01:30|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|0
1649070110000|2022-04-04 11:01:50|2607.1|2603.1|2607.2|2603.2|2607.2|2603.2|2607.1|2603.1|0
1649070120000|2022-04-04 11:02:00|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|3
1649070160000|2022-04-04 11:02:40|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|0
1649070190000|2022-04-04 11:03:10|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|1
1649070210000|2022-04-04 11:03:30|2607.2|2603.2|2607.3|2603.3|2607.3|2603.3|2607.2|2603.2|1
1649070230000|2022-04-04 11:03:50|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|0
1649070240000|2022-04-04 11:04:00|2607.3|2603.3|2607.2|2603.2|2607.3|2603.3|2607.2|2603.2|0
1649070260000|2022-04-04 11:04:20|||||||||1
1649070370000|2022-04-04 11:06:10|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|0
1649070390000|2022-04-04 11:06:30|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|0
1649070410000|2022-04-04 11:06:50|2608.2|2604.2|2608.7|2604.7|2608.7|2604.7|2608.2|2604.2|2
1649070430000|2022-04-04 11:07:10|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|0
1649070450000|2022-04-04 11:07:30|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|0
1649070480000|2022-04-04 11:08:00|||||||||1
1649070490000|2022-04-04 11:08:10|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|0
1649070560000|2022-04-04 11:09:20|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|0
1649070620000|2022-04-04 11:10:20|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|1
1649070630000|2022-04-04 11:10:30|2609.2|2605.2|2609.4|2605.4|2609.4|2605.4|2609.2|2605.2|27
1649070710000|2022-04-04 11:11:50|2610.6|2606.6|2611|2607|2611|2607|2610.6|2606.6|2
1649070720000|2022-04-04 11:12:00|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|1
1649070730000|2022-04-04 11:12:10|2611.5|2607.5|2611.9|2607.9|2611.9|2607.9|2611.5|2607.5|0
1649070770000|2022-04-04 11:12:50|2612.4|2608.4|2612.5|2608.5|2612.8|2608.8|2612.4|2608.4|1
1649070780000|2022-04-04 11:13:00|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2
1649070800000|2022-04-04 11:13:20|2612.5|2608.5|2611.4|2607.4|2612.5|2608.5|2611.4|2607.4|6
1649070810000|2022-04-04 11:13:30|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|2
1649070820000|2022-04-04 11:13:40|2612|2608|2611.4|2607.4|2612|2608|2611.4|2607.4|34
1649070910000|2022-04-04 11:15:10|2610.6|2606.6|2610.4|2606.4|2610.6|2606.6|2610.4|2606.4|1
1649070960000|2022-04-04 11:16:00|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2
1649070970000|2022-04-04 11:16:10|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|0
1649070980000|2022-04-04 11:16:20|2608.7|2604.7|2607.8|2603.8|2608.7|2604.7|2607.8|2603.8|2
1649070990000|2022-04-04 11:16:30|2607.4|2603.4|2607.8|2603.8|2607.8|2603.8|2607.4|2603.4|1
1649071000000|2022-04-04 11:16:40|2607.4|2603.4|2607.2|2603.2|2607.8|2603.8|2606.3|2602.3|91
1649071010000|2022-04-04 11:16:50|||||||||2
1649071020000|2022-04-04 11:17:00|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|3
1649071030000|2022-04-04 11:17:10|||||||||2
1649071040000|2022-04-04 11:17:20|2607.7|2603.7|2609.3|2605.3|2609.3|2605.3|2607.7|2603.7|4
1649071060000|2022-04-04 11:17:40|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|0
1649071070000|2022-04-04 11:17:50|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|0
1649071210000|2022-04-04 11:20:10|2609.4|2605.4|2609.1|2605.1|2609.4|2605.4|2609.1|2605.1|1
1649071230000|2022-04-04 11:20:30|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|0
1649071240000|2022-04-04 11:20:40|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|0
1649071250000|2022-04-04 11:20:50|2608.8|2604.8|2609.2|2605.2|2609.2|2605.2|2608.8|2604.8|0
1649071260000|2022-04-04 11:21:00|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|0
1649071270000|2022-04-04 11:21:10|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|0
1649071280000|2022-04-04 11:21:20|2610.6|2606.6|2610.7|2606.7|2610.7|2606.7|2610.6|2606.6|7
1649071290000|2022-04-04 11:21:30|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|0
1649071310000|2022-04-04 11:21:50|2610.2|2606.2|2610.3|2606.3|2610.3|2606.3|2610.2|2606.2|0
1649071320000|2022-04-04 11:22:00|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|0
1649071330000|2022-04-04 11:22:10|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|3
1649071340000|2022-04-04 11:22:20|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|3
1649071350000|2022-04-04 11:22:30|2610.2|2606.2|2610.3|2606.3|2610.3|2606.3|2610.2|2606.2|0
1649071360000|2022-04-04 11:22:40|2610.2|2606.2|2610.2|2606.2|2610.7|2606.7|2609.7|2605.7|2
1649071380000|2022-04-04 11:23:00|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|1
1649071390000|2022-04-04 11:23:10|||||||||1
1649071430000|2022-04-04 11:23:50|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|0
1649071440000|2022-04-04 11:24:00|2611|2607|2611.1|2607.1|2611.1|2607.1|2611|2607|5
1649071450000|2022-04-04 11:24:10|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|0
1649071460000|2022-04-04 11:24:20|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|0
1649071530000|2022-04-04 11:25:30|||||||||1
1649071560000|2022-04-04 11:26:00|2612|2608|2612|2608|2612|2608|2612|2608|1
1649071570000|2022-04-04 11:26:10|2611.2|2607.2|2610.6|2606.6|2611.2|2607.2|2610.6|2606.6|1
1649071580000|2022-04-04 11:26:20|2610.8|2606.8|2610.7|2606.7|2610.8|2606.8|2610.7|2606.7|52
1649071680000|2022-04-04 11:28:00|||||||||1
1649071690000|2022-04-04 11:28:10|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|0
1649071730000|2022-04-04 11:28:50|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|2
1649071750000|2022-04-04 11:29:10|2610.4|2606.4|2610.8|2606.8|2610.8|2606.8|2610.4|2606.4|1
1649071800000|2022-04-04 11:30:00|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|2
1649071810000|2022-04-04 11:30:10|2610.2|2606.2|2611.3|2607.3|2611.4|2607.4|2610.2|2606.2|8
1649071820000|2022-04-04 11:30:20|2611.8|2607.8|2611.7|2607.7|2611.8|2607.8|2611.7|2607.7|2
1649071830000|2022-04-04 11:30:30|2611.3|2607.3|2611.9|2607.9|2611.9|2607.9|2611.3|2607.3|3
1649071840000|2022-04-04 11:30:40|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|2
1649071850000|2022-04-04 11:30:50|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|1
1649071860000|2022-04-04 11:31:00|2612.2|2608.2|2611.2|2607.2|2612.4|2608.4|2610.3|2606.3|18
1649071870000|2022-04-04 11:31:10|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|4
1649071880000|2022-04-04 11:31:20|2610.2|2606.2|2611.1|2607.1|2611.2|2607.2|2610.2|2606.2|2
1649071890000|2022-04-04 11:31:30|2610.7|2606.7|2611.1|2607.1|2611.1|2607.1|2610.2|2606.2|2
1649071900000|2022-04-04 11:31:40|2610.2|2606.2|2611.1|2607.1|2611.1|2607.1|2610.2|2606.2|2
1649071910000|2022-04-04 11:31:50|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|2610.6|2606.6|5
1649071920000|2022-04-04 11:32:00|2611|2607|2611.1|2607.1|2611.2|2607.2|2610.6|2606.6|1
1649071930000|2022-04-04 11:32:10|2611.2|2607.2|2612.2|2608.2|2612.2|2608.2|2611.2|2607.2|3
1649071940000|2022-04-04 11:32:20|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|2
1649071950000|2022-04-04 11:32:30|2612.7|2608.7|2612.3|2608.3|2612.7|2608.7|2612.3|2608.3|3
1649071960000|2022-04-04 11:32:40|||||||||1
1649071970000|2022-04-04 11:32:50|||||||||3
1649071980000|2022-04-04 11:33:00|2612.7|2608.7|2612.8|2608.8|2612.8|2608.8|2612.7|2608.7|2
1649071990000|2022-04-04 11:33:10|2613.2|2609.2|2613.7|2609.7|2613.8|2609.8|2613.2|2609.2|1
1649072000000|2022-04-04 11:33:20|2614.1|2610.1|2613.8|2609.8|2614.1|2610.1|2613.7|2609.7|3
1649072010000|2022-04-04 11:33:30|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|4
1649072020000|2022-04-04 11:33:40|2613.3|2609.3|2613.3|2609.3|2613.3|2609.3|2613.3|2609.3|2
1649072030000|2022-04-04 11:33:50|2613.7|2609.7|2612.7|2608.7|2613.7|2609.7|2612.7|2608.7|2
1649072040000|2022-04-04 11:34:00|2613.1|2609.1|2612.3|2608.3|2613.1|2609.1|2612.2|2608.2|2
1649072050000|2022-04-04 11:34:10|2612.7|2608.7|2612.7|2608.7|2612.7|2608.7|2612.7|2608.7|2
1649072060000|2022-04-04 11:34:20|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|1
1649072070000|2022-04-04 11:34:30|2613.2|2609.2|2613.8|2609.8|2613.8|2609.8|2613.2|2609.2|3
1649072080000|2022-04-04 11:34:40|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|21
1649072090000|2022-04-04 11:34:50|2614.8|2610.8|2615.2|2611.2|2615.2|2611.2|2614.8|2610.8|3
1649072100000|2022-04-04 11:35:00|||||||||1
1649072110000|2022-04-04 11:35:10|2614.3|2610.3|2614.4|2610.4|2614.8|2610.8|2614.3|2610.3|4
1649072120000|2022-04-04 11:35:20|2614.8|2610.8|2615.4|2611.4|2615.4|2611.4|2614.4|2610.4|3
1649072130000|2022-04-04 11:35:30|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|1
1649072140000|2022-04-04 11:35:40|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2
1649072150000|2022-04-04 11:35:50|2616.8|2612.8|2616.7|2612.7|2616.8|2612.8|2616.7|2612.7|7
1649072160000|2022-04-04 11:36:00|2616.8|2612.8|2617.7|2613.7|2617.7|2613.7|2616.8|2612.8|2
1649072170000|2022-04-04 11:36:10|||||||||1
1649072180000|2022-04-04 11:36:20|2618.1|2614.1|2618.2|2614.2|2618.2|2614.2|2617.3|2613.3|4
1649072190000|2022-04-04 11:36:30|2617.8|2613.8|2618.3|2614.3|2618.3|2614.3|2617.8|2613.8|2
1649072200000|2022-04-04 11:36:40|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|3
1649072210000|2022-04-04 11:36:50|2618.8|2614.8|2618.9|2614.9|2618.9|2614.9|2618.4|2614.4|2
1649072220000|2022-04-04 11:37:00|2619|2615|2618.9|2614.9|2619|2615|2618.4|2614.4|2
1649072230000|2022-04-04 11:37:10|||||||||3
1649072240000|2022-04-04 11:37:20|2618.8|2614.8|2618.4|2614.4|2618.9|2614.9|2618.4|2614.4|1
1649072250000|2022-04-04 11:37:30|2618|2614|2616.4|2612.4|2618|2614|2616.4|2612.4|14
1649072260000|2022-04-04 11:37:40|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|1
1649072270000|2022-04-04 11:37:50|2617.3|2613.3|2614.5|2610.5|2617.4|2613.4|2614.4|2610.4|3
1649072280000|2022-04-04 11:38:00|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2
1649072290000|2022-04-04 11:38:10|2616.3|2612.3|2616.5|2612.5|2616.5|2612.5|2616.3|2612.3|4
1649072300000|2022-04-04 11:38:20|2617.3|2613.3|2617.5|2613.5|2618|2614|2617.3|2613.3|3
1649072310000|2022-04-04 11:38:30|||||||||1
1649072320000|2022-04-04 11:38:40|||||||||2
1649072330000|2022-04-04 11:38:50|2618|2614|2617.3|2613.3|2618.5|2614.5|2617.3|2613.3|14
1649072340000|2022-04-04 11:39:00|2616.5|2612.5|2618.5|2614.5|2618.5|2614.5|2616.5|2612.5|3
1649072350000|2022-04-04 11:39:10|||||||||1
1649072360000|2022-04-04 11:39:20|2619|2615|2619|2615|2619|2615|2619|2615|3
1649072370000|2022-04-04 11:39:30|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|4
1649072380000|2022-04-04 11:39:40|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|10
1649072390000|2022-04-04 11:39:50|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|2619.5|2615.5|4
1649072400000|2022-04-04 11:40:00|||||||||1
1649072410000|2022-04-04 11:40:10|2620.3|2616.3|2620.5|2616.5|2620.5|2616.5|2620|2616|8
1649072420000|2022-04-04 11:40:20|2621|2617|2621|2617|2621|2617|2621|2617|1
1649072430000|2022-04-04 11:40:30|2620.9|2616.9|2620.5|2616.5|2620.9|2616.9|2620.5|2616.5|3
1649072440000|2022-04-04 11:40:40|2621.3|2617.3|2621.5|2617.5|2621.5|2617.5|2621.3|2617.3|1
1649072450000|2022-04-04 11:40:50|2621.4|2617.4|2620.9|2616.9|2621.4|2617.4|2620.5|2616.5|3
1649072460000|2022-04-04 11:41:00|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|2620.5|2616.5|4
1649072470000|2022-04-04 11:41:10|2621.3|2617.3|2620.5|2616.5|2621.5|2617.5|2620.5|2616.5|2
1649072480000|2022-04-04 11:41:20|||||||||2
1649072490000|2022-04-04 11:41:30|2620.9|2616.9|2621|2617|2621|2617|2620.9|2616.9|2
1649072500000|2022-04-04 11:41:40|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2
1649072510000|2022-04-04 11:41:50|2621|2617|2621|2617|2621|2617|2621|2617|1
1649072520000|2022-04-04 11:42:00|2620.9|2616.9|2621.5|2617.5|2621.5|2617.5|2620.9|2616.9|7
1649072530000|2022-04-04 11:42:10|2619|2615|2619|2615|2619|2615|2619|2615|8
1649072540000|2022-04-04 11:42:20|2618.6|2614.6|2618.4|2614.4|2618.6|2614.6|2618.1|2614.1|1
1649072550000|2022-04-04 11:42:30|2618|2614|2618.5|2614.5|2618.5|2614.5|2618|2614|1
1649072560000|2022-04-04 11:42:40|2619.3|2615.3|2619.5|2615.5|2619.5|2615.5|2619.3|2615.3|5
1649072570000|2022-04-04 11:42:50|2620.3|2616.3|2620.5|2616.5|2620.5|2616.5|2620.3|2616.3|2
1649072580000|2022-04-04 11:43:00|2618|2614|2618|2614|2618|2614|2618|2614|13
1649072590000|2022-04-04 11:43:10|||||||||3
1649072600000|2022-04-04 11:43:20|||||||||1
1649072610000|2022-04-04 11:43:30|2617.4|2613.4|2616.5|2612.5|2617.4|2613.4|2616.5|2612.5|12
1649072620000|2022-04-04 11:43:40|||||||||1
1649072630000|2022-04-04 11:43:50|2616|2612|2616|2612|2616|2612|2616|2612|2
1649072640000|2022-04-04 11:44:00|2616.4|2612.4|2615.5|2611.5|2616.4|2612.4|2615.4|2611.4|9
1649072650000|2022-04-04 11:44:10|||||||||1
1649072660000|2022-04-04 11:44:20|2616|2612|2616.5|2612.5|2616.5|2612.5|2616|2612|4
1649072670000|2022-04-04 11:44:30|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|1
1649072680000|2022-04-04 11:44:40|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2
1649072690000|2022-04-04 11:44:50|||||||||3
1649072700000|2022-04-04 11:45:00|2616.9|2612.9|2618.4|2614.4|2618.5|2614.5|2616.9|2612.9|36
1649072710000|2022-04-04 11:45:10|2618.5|2614.5|2619.5|2615.5|2619.5|2615.5|2618.5|2614.5|2
1649072720000|2022-04-04 11:45:20|2619.9|2615.9|2619.5|2615.5|2619.9|2615.9|2619.5|2615.5|5
1649072730000|2022-04-04 11:45:30|2619.6|2615.6|2620.1|2616.1|2620.4|2616.4|2619.5|2615.5|2
1649072740000|2022-04-04 11:45:40|2620.4|2616.4|2620|2616|2620.8|2616.8|2620|2616|4
1649072750000|2022-04-04 11:45:50|2620.4|2616.4|2620.5|2616.5|2620.5|2616.5|2620.4|2616.4|3
1649072760000|2022-04-04 11:46:00|2620|2616|2620.5|2616.5|2620.5|2616.5|2620|2616|1
1649072770000|2022-04-04 11:46:10|2620|2616|2621|2617|2621|2617|2620|2616|4
1649072780000|2022-04-04 11:46:20|2620.9|2616.9|2620.5|2616.5|2621|2617|2620.5|2616.5|1
1649072790000|2022-04-04 11:46:30|2620.4|2616.4|2620.5|2616.5|2620.5|2616.5|2620.4|2616.4|2
1649072800000|2022-04-04 11:46:40|||||||||2
1649072810000|2022-04-04 11:46:50|2621|2617|2621|2617|2621|2617|2621|2617|1
1649072820000|2022-04-04 11:47:00|2621.6|2617.6|2622.5|2618.5|2622.5|2618.5|2621.6|2617.6|4
1649072830000|2022-04-04 11:47:10|2621.7|2617.7|2621.5|2617.5|2621.7|2617.7|2621.5|2617.5|3
1649072840000|2022-04-04 11:47:20|2621.7|2617.7|2623.1|2619.1|2623.1|2619.1|2621.7|2617.7|3
1649072850000|2022-04-04 11:47:30|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|1
1649072860000|2022-04-04 11:47:40|||||||||2
1649072870000|2022-04-04 11:47:50|2623.6|2619.6|2623.5|2619.5|2624|2620|2623.5|2619.5|2
1649072880000|2022-04-04 11:48:00|2623.9|2619.9|2623|2619|2624|2620|2623|2619|3
1649072890000|2022-04-04 11:48:10|2623.4|2619.4|2623.5|2619.5|2623.5|2619.5|2623.4|2619.4|8
1649072900000|2022-04-04 11:48:20|||||||||1
1649072910000|2022-04-04 11:48:30|2624|2620|2623.5|2619.5|2624|2620|2623.5|2619.5|3
1649072920000|2022-04-04 11:48:40|2624|2620|2623|2619|2624|2620|2623|2619|2
1649072930000|2022-04-04 11:48:50|2623.5|2619.5|2624|2620|2624|2620|2623.5|2619.5|2
1649072940000|2022-04-04 11:49:00|2623.2|2619.2|2621|2617|2623.4|2619.4|2621|2617|12
1649072950000|2022-04-04 11:49:10|2621.1|2617.1|2621.5|2617.5|2621.5|2617.5|2621.1|2617.1|12
1649072960000|2022-04-04 11:49:20|2622.5|2618.5|2622.5|2618.5|2622.5|2618.5|2622|2618|3
1649072970000|2022-04-04 11:49:30|||||||||2
1649072980000|2022-04-04 11:49:40|2621.3|2617.3|2621.5|2617.5|2621.5|2617.5|2621|2617|5
1649072990000|2022-04-04 11:49:50|2622.3|2618.3|2622.5|2618.5|2622.5|2618.5|2622.3|2618.3|1
1649073000000|2022-04-04 11:50:00|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|2623.1|2619.1|2
1649073010000|2022-04-04 11:50:10|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|1
1649073020000|2022-04-04 11:50:20|2623.9|2619.9|2624|2620|2624|2620|2623.9|2619.9|2
1649073030000|2022-04-04 11:50:30|2624.4|2620.4|2624.5|2620.5|2624.5|2620.5|2624.4|2620.4|1
1649073040000|2022-04-04 11:50:40|2625|2621|2625|2621|2625|2621|2625|2621|2
1649073050000|2022-04-04 11:50:50|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|4
1649073060000|2022-04-04 11:51:00|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|1
1649073070000|2022-04-04 11:51:10|2625.5|2621.5|2626|2622|2626|2622|2625.5|2621.5|2
1649073080000|2022-04-04 11:51:20|2625.9|2621.9|2625.9|2621.9|2626|2622|2625.5|2621.5|1
1649073090000|2022-04-04 11:51:30|2625.5|2621.5|2626.5|2622.5|2626.5|2622.5|2625.5|2621.5|4
1649073100000|2022-04-04 11:51:40|2626.6|2622.6|2626.5|2622.5|2627|2623|2626|2622|6
1649073110000|2022-04-04 11:51:50|2626.6|2622.6|2625|2621|2627|2623|2625|2621|4
1649073120000|2022-04-04 11:52:00|2626|2622|2624|2620|2626|2622|2624|2620|6
1649073130000|2022-04-04 11:52:10|||||||||2
1649073140000|2022-04-04 11:52:20|2624.4|2620.4|2625.5|2621.5|2625.9|2621.9|2624.4|2620.4|3
1649073150000|2022-04-04 11:52:30|||||||||1
1649073160000|2022-04-04 11:52:40|2625.9|2621.9|2625.5|2621.5|2625.9|2621.9|2625.5|2621.5|2
1649073170000|2022-04-04 11:52:50|||||||||1
1649073180000|2022-04-04 11:53:00|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2
1649073190000|2022-04-04 11:53:10|2626.5|2622.5|2625.5|2621.5|2626.5|2622.5|2625.5|2621.5|4
1649073210000|2022-04-04 11:53:30|2625.6|2621.6|2626.5|2622.5|2626.5|2622.5|2625.6|2621.6|2
1649073220000|2022-04-04 11:53:40|||||||||1
1649073230000|2022-04-04 11:53:50|||||||||2
1649073240000|2022-04-04 11:54:00|||||||||1
1649073250000|2022-04-04 11:54:10|||||||||2
1649073260000|2022-04-04 11:54:20|2626.6|2622.6|2627|2623|2627|2623|2626.6|2622.6|1
1649073270000|2022-04-04 11:54:30|2626.8|2622.8|2626|2622|2626.8|2622.8|2626|2622|5
1649073280000|2022-04-04 11:54:40|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|1
1649073290000|2022-04-04 11:54:50|2625.9|2621.9|2626|2622|2626|2622|2625.9|2621.9|1
1649073300000|2022-04-04 11:55:00|2626.4|2622.4|2626|2622|2626.5|2622.5|2626|2622|2
1649073310000|2022-04-04 11:55:10|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|2625.5|2621.5|1
1649073320000|2022-04-04 11:55:20|2626.3|2622.3|2626.5|2622.5|2626.5|2622.5|2626.3|2622.3|2
1649073330000|2022-04-04 11:55:30|||||||||3
1649073340000|2022-04-04 11:55:40|||||||||2
1649073350000|2022-04-04 11:55:50|||||||||1
1649073360000|2022-04-04 11:56:00|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|49
1649073370000|2022-04-04 11:56:10|||||||||1
1649073380000|2022-04-04 11:56:20|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2625.6|2621.6|2
1649073390000|2022-04-04 11:56:30|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|3
1649073400000|2022-04-04 11:56:40|2625.6|2621.6|2625.7|2621.7|2625.7|2621.7|2625.6|2621.6|2
1649073410000|2022-04-04 11:56:50|2625.8|2621.8|2626.6|2622.6|2626.6|2622.6|2625.8|2621.8|2
1649073420000|2022-04-04 11:57:00|2629.7|2625.7|2631.2|2627.2|2631.2|2627.2|2629.7|2625.7|15
1649073430000|2022-04-04 11:57:10|2630.7|2626.7|2630.7|2626.7|2631.7|2627.7|2630.7|2626.7|31
1649073440000|2022-04-04 11:57:20|2631.2|2627.2|2634.2|2630.2|2634.2|2630.2|2631.2|2627.2|11
1649073450000|2022-04-04 11:57:30|2634.1|2630.1|2632.1|2628.1|2634.1|2630.1|2632.1|2628.1|47
1649073460000|2022-04-04 11:57:40|2631.7|2627.7|2632.7|2628.7|2632.7|2628.7|2631.7|2627.7|5
1649073470000|2022-04-04 11:57:50|2633.2|2629.2|2633.2|2629.2|2634.2|2630.2|2633.2|2629.2|21
1649073480000|2022-04-04 11:58:00|2632.7|2628.7|2633.7|2629.7|2633.7|2629.7|2632.7|2628.7|1
1649073490000|2022-04-04 11:58:10|||||||||2
1649073500000|2022-04-04 11:58:20|2633.6|2629.6|2633.2|2629.2|2633.6|2629.6|2633.2|2629.2|2
1649073510000|2022-04-04 11:58:30|2633.3|2629.3|2633.7|2629.7|2633.7|2629.7|2633.3|2629.3|2
1649073520000|2022-04-04 11:58:40|2634.2|2630.2|2633.7|2629.7|2634.2|2630.2|2633.7|2629.7|5
1649073530000|2022-04-04 11:58:50|||||||||1
1649073540000|2022-04-04 11:59:00|2633.8|2629.8|2634.1|2630.1|2634.2|2630.2|2633.8|2629.8|2
1649073550000|2022-04-04 11:59:10|2633.7|2629.7|2634.2|2630.2|2634.2|2630.2|2633.7|2629.7|6
1649073560000|2022-04-04 11:59:20|2636.7|2632.7|2638.2|2634.2|2638.2|2634.2|2636.7|2632.7|45
1649073570000|2022-04-04 11:59:30|2639|2635|2638.7|2634.7|2639|2635|2638.7|2634.7|2
1649073580000|2022-04-04 11:59:40|2639.2|2635.2|2639.6|2635.6|2639.6|2635.6|2639.2|2635.2|7
1649073590000|2022-04-04 11:59:50|2639.7|2635.7|2639.2|2635.2|2639.7|2635.7|2639.2|2635.2|9
1649073600000|2022-04-04 12:00:00|2639.4|2635.4|2642.3|2638.3|2642.9|2638.9|2638.8|2634.8|50
1649073610000|2022-04-04 12:00:10|2642.4|2638.4|2644.8|2640.8|2646.8|2642.8|2642.3|2638.3|98
1649073620000|2022-04-04 12:00:20|2644.4|2640.4|2645.2|2641.2|2645.2|2641.2|2644.2|2640.2|16
1649073630000|2022-04-04 12:00:30|2644.8|2640.8|2646.9|2642.9|2647.7|2643.7|2644.2|2640.2|30
1649073640000|2022-04-04 12:00:40|||||||||1
1649073650000|2022-04-04 12:00:50|2646.3|2642.3|2644.2|2640.2|2646.3|2642.3|2644.2|2640.2|16
1649073660000|2022-04-04 12:01:00|2644.7|2640.7|2640.6|2636.6|2645.2|2641.2|2640.6|2636.6|66
1649073670000|2022-04-04 12:01:10|2640.2|2636.2|2640.7|2636.7|2640.7|2636.7|2640.2|2636.2|6
1649073680000|2022-04-04 12:01:20|2641.2|2637.2|2640.7|2636.7|2641.2|2637.2|2640.7|2636.7|3
1649073690000|2022-04-04 12:01:30|2641.1|2637.1|2639.5|2635.5|2641.2|2637.2|2639.5|2635.5|2
1649073700000|2022-04-04 12:01:40|2638.7|2634.7|2638.8|2634.8|2639.1|2635.1|2637.6|2633.6|9
1649073710000|2022-04-04 12:01:50|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2638.6|2634.6|12
1649073720000|2022-04-04 12:02:00|2640.2|2636.2|2639|2635|2641.1|2637.1|2639|2635|8
1649073730000|2022-04-04 12:02:10|2638.6|2634.6|2640.7|2636.7|2640.7|2636.7|2638.6|2634.6|10
1649073740000|2022-04-04 12:02:20|2640.8|2636.8|2641.2|2637.2|2641.2|2637.2|2640.8|2636.8|1
1649073750000|2022-04-04 12:02:30|2640.8|2636.8|2640.9|2636.9|2642|2638|2640.8|2636.8|5
1649073760000|2022-04-04 12:02:40|2641.4|2637.4|2640.9|2636.9|2641.4|2637.4|2640.8|2636.8|2
1649073770000|2022-04-04 12:02:50|2641.3|2637.3|2640.9|2636.9|2641.3|2637.3|2640.9|2636.9|2
1649073780000|2022-04-04 12:03:00|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|1
1649073790000|2022-04-04 12:03:10|2641.4|2637.4|2640.9|2636.9|2641.4|2637.4|2640.9|2636.9|3
1649073800000|2022-04-04 12:03:20|2641.7|2637.7|2642.8|2638.8|2642.8|2638.8|2641.3|2637.3|6
1649073810000|2022-04-04 12:03:30|2643.2|2639.2|2642.4|2638.4|2643.2|2639.2|2642.4|2638.4|1
1649073820000|2022-04-04 12:03:40|2642.8|2638.8|2644.9|2640.9|2644.9|2640.9|2642.8|2638.8|4
1649073830000|2022-04-04 12:03:50|||||||||2
1649073840000|2022-04-04 12:04:00|2645.3|2641.3|2645.4|2641.4|2645.4|2641.4|2644.9|2640.9|2
1649073850000|2022-04-04 12:04:10|2645.8|2641.8|2647.8|2643.8|2647.8|2643.8|2645.8|2641.8|6
1649073860000|2022-04-04 12:04:20|2648.7|2644.7|2648.3|2644.3|2648.8|2644.8|2648.3|2644.3|4
1649073870000|2022-04-04 12:04:30|2648.7|2644.7|2647.9|2643.9|2648.8|2644.8|2647.9|2643.9|7
1649073880000|2022-04-04 12:04:40|||||||||1
1649073890000|2022-04-04 12:04:50|2648.3|2644.3|2648.8|2644.8|2648.8|2644.8|2648.3|2644.3|2
1649073900000|2022-04-04 12:05:00|2646.8|2642.8|2646.4|2642.4|2646.9|2642.9|2644.9|2640.9|32
1649073910000|2022-04-04 12:05:10|2646.9|2642.9|2647.3|2643.3|2647.3|2643.3|2646.1|2642.1|8
1649073920000|2022-04-04 12:05:20|2646.9|2642.9|2647.4|2643.4|2647.4|2643.4|2646.9|2642.9|1
1649073930000|2022-04-04 12:05:30|2647.9|2643.9|2648.3|2644.3|2648.3|2644.3|2647.9|2643.9|5
1649073940000|2022-04-04 12:05:40|||||||||1
1649073950000|2022-04-04 12:05:50|||||||||1
1649073960000|2022-04-04 12:06:00|||||||||2
1649073970000|2022-04-04 12:06:10|||||||||1
1649073980000|2022-04-04 12:06:20|2648.4|2644.4|2648.9|2644.9|2649.6|2645.6|2648.4|2644.4|4
1649073990000|2022-04-04 12:06:30|2649|2645|2647.4|2643.4|2649|2645|2647.4|2643.4|4
1649074000000|2022-04-04 12:06:40|2647.6|2643.6|2648.4|2644.4|2648.4|2644.4|2647.6|2643.6|4
1649074010000|2022-04-04 12:06:50|||||||||1
1649074020000|2022-04-04 12:07:00|2648.6|2644.6|2650.4|2646.4|2650.4|2646.4|2648.6|2644.6|21
1649074030000|2022-04-04 12:07:10|2650.5|2646.5|2651.4|2647.4|2651.4|2647.4|2650.5|2646.5|2
1649074040000|2022-04-04 12:07:20|2655.8|2651.8|2654.8|2650.8|2655.8|2651.8|2653.5|2649.5|16
1649074050000|2022-04-04 12:07:30|2654.9|2650.9|2655.8|2651.8|2655.8|2651.8|2654.9|2650.9|5
1649074060000|2022-04-04 12:07:40|2656.3|2652.3|2655.4|2651.4|2656.3|2652.3|2655.4|2651.4|1
1649074070000|2022-04-04 12:07:50|2655.9|2651.9|2654.3|2650.3|2655.9|2651.9|2654.3|2650.3|7
1649074080000|2022-04-04 12:08:00|2654.4|2650.4|2655.9|2651.9|2655.9|2651.9|2653.3|2649.3|60
1649074090000|2022-04-04 12:08:10|2656.4|2652.4|2656.9|2652.9|2657.4|2653.4|2656.4|2652.4|6
1649074100000|2022-04-04 12:08:20|2657.4|2653.4|2656.4|2652.4|2657.4|2653.4|2655.9|2651.9|7
1649074110000|2022-04-04 12:08:30|2656.8|2652.8|2657.9|2653.9|2658.4|2654.4|2656.8|2652.8|6
1649074120000|2022-04-04 12:08:40|2658.4|2654.4|2658.4|2654.4|2658.9|2654.9|2658.4|2654.4|5
1649074130000|2022-04-04 12:08:50|2658.9|2654.9|2659.4|2655.4|2659.4|2655.4|2658.4|2654.4|6
1649074140000|2022-04-04 12:09:00|2659.5|2655.5|2661.4|2657.4|2661.4|2657.4|2659.5|2655.5|26
1649074150000|2022-04-04 12:09:10|2661|2657|2659.4|2655.4|2661|2657|2658.9|2654.9|19
1649074160000|2022-04-04 12:09:20|2660.4|2656.4|2656.9|2652.9|2660.4|2656.4|2656.9|2652.9|27
1649074170000|2022-04-04 12:09:30|2657|2653|2656.8|2652.8|2657.8|2653.8|2656.8|2652.8|4
1649074180000|2022-04-04 12:09:40|2656.9|2652.9|2659.4|2655.4|2659.4|2655.4|2656.9|2652.9|9
1649074190000|2022-04-04 12:09:50|2659.9|2655.9|2656.9|2652.9|2659.9|2655.9|2656.3|2652.3|15
1649074200000|2022-04-04 12:10:00|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2
1649074210000|2022-04-04 12:10:10|2656.4|2652.4|2656|2652|2656.4|2652.4|2656|2652|2
1649074220000|2022-04-04 12:10:20|2656.8|2652.8|2657.4|2653.4|2657.4|2653.4|2656.4|2652.4|8
1649074230000|2022-04-04 12:10:30|2656.9|2652.9|2656.4|2652.4|2656.9|2652.9|2656.4|2652.4|4
1649074240000|2022-04-04 12:10:40|||||||||1
1649074250000|2022-04-04 12:10:50|2657.2|2653.2|2658.3|2654.3|2658.4|2654.4|2657.2|2653.2|4
1649074260000|2022-04-04 12:11:00|2657.9|2653.9|2654.4|2650.4|2657.9|2653.9|2654.3|2650.3|2
1649074270000|2022-04-04 12:11:10|2652.9|2648.9|2653.8|2649.8|2653.8|2649.8|2652.9|2648.9|5
1649074280000|2022-04-04 12:11:20|2653.4|2649.4|2654.4|2650.4|2654.4|2650.4|2653.4|2649.4|5
1649074290000|2022-04-04 12:11:30|2654.9|2650.9|2656.5|2652.5|2657.4|2653.4|2654.9|2650.9|10
1649074300000|2022-04-04 12:11:40|2656.9|2652.9|2658.4|2654.4|2658.8|2654.8|2656.9|2652.9|10
1649074310000|2022-04-04 12:11:50|2657.9|2653.9|2658.4|2654.4|2658.4|2654.4|2657.8|2653.8|9
1649074320000|2022-04-04 12:12:00|2658.3|2654.3|2658|2654|2659|2655|2657.5|2653.5|125
1649074330000|2022-04-04 12:12:10|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2657.5|2653.5|2
1649074340000|2022-04-04 12:12:20|2658|2654|2658|2654|2658|2654|2658|2654|3
1649074350000|2022-04-04 12:12:30|2658.2|2654.2|2659|2655|2659|2655|2658.2|2654.2|1
1649074360000|2022-04-04 12:12:40|||||||||8
1649074370000|2022-04-04 12:12:50|||||||||3
1649074380000|2022-04-04 12:13:00|2659.4|2655.4|2661|2657|2661.1|2657.1|2659.4|2655.4|32
1649074390000|2022-04-04 12:13:10|2660.6|2656.6|2661.5|2657.5|2661.5|2657.5|2660.6|2656.6|9
1649074400000|2022-04-04 12:13:20|2661.2|2657.2|2661.2|2657.2|2661.6|2657.6|2660.7|2656.7|11
1649074410000|2022-04-04 12:13:30|2661.6|2657.6|2662.2|2658.2|2662.2|2658.2|2661.6|2657.6|20
1649074420000|2022-04-04 12:13:40|2662.6|2658.6|2662|2658|2662.6|2658.6|2662|2658|17
1649074430000|2022-04-04 12:13:50|2662.1|2658.1|2662.6|2658.6|2662.6|2658.6|2662|2658|5
1649074440000|2022-04-04 12:14:00|2661.8|2657.8|2661.6|2657.6|2661.8|2657.8|2660.5|2656.5|8
1649074450000|2022-04-04 12:14:10|2660.6|2656.6|2661.1|2657.1|2661.6|2657.6|2660.6|2656.6|9
1649074460000|2022-04-04 12:14:20|2661.2|2657.2|2659.6|2655.6|2661.6|2657.6|2659.6|2655.6|27
1649074470000|2022-04-04 12:14:30|2658.1|2654.1|2657.6|2653.6|2659.6|2655.6|2657.6|2653.6|10
1649074480000|2022-04-04 12:14:40|2657.1|2653.1|2658.2|2654.2|2658.2|2654.2|2657.1|2653.1|4
1649074490000|2022-04-04 12:14:50|2658.6|2654.6|2660.1|2656.1|2660.1|2656.1|2658.6|2654.6|7
1649074500000|2022-04-04 12:15:00|2660.2|2656.2|2658.6|2654.6|2660.6|2656.6|2658.1|2654.1|11
1649074510000|2022-04-04 12:15:10|2658.1|2654.1|2657.1|2653.1|2658.1|2654.1|2657.1|2653.1|8
1649074520000|2022-04-04 12:15:20|2657.2|2653.2|2658.6|2654.6|2658.6|2654.6|2657.2|2653.2|1
1649074530000|2022-04-04 12:15:30|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2657.6|2653.6|7
1649074540000|2022-04-04 12:15:40|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|4
1649074550000|2022-04-04 12:15:50|2658.7|2654.7|2659.1|2655.1|2659.6|2655.6|2658.7|2654.7|2
1649074560000|2022-04-04 12:16:00|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|14
1649074570000|2022-04-04 12:16:10|2659.6|2655.6|2658|2654|2659.6|2655.6|2657.5|2653.5|15
1649074580000|2022-04-04 12:16:20|2657.6|2653.6|2658|2654|2658|2654|2657.6|2653.6|2
1649074590000|2022-04-04 12:16:30|2657.6|2653.6|2658|2654|2658|2654|2657.6|2653.6|2
1649074600000|2022-04-04 12:16:40|2657.6|2653.6|2656.6|2652.6|2657.6|2653.6|2656.1|2652.1|3
1649074610000|2022-04-04 12:16:50|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|2655.4|2651.4|3
1649074620000|2022-04-04 12:17:00|2654.2|2650.2|2653.4|2649.4|2654.2|2650.2|2652.4|2648.4|31
1649074630000|2022-04-04 12:17:10|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|2653.8|2649.8|1
1649074640000|2022-04-04 12:17:20|2653.4|2649.4|2654.4|2650.4|2654.4|2650.4|2652.5|2648.5|7
1649074650000|2022-04-04 12:17:30|2653.4|2649.4|2652.4|2648.4|2653.4|2649.4|2651.9|2647.9|6
1649074660000|2022-04-04 12:17:40|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|2652.4|2648.4|5
1649074670000|2022-04-04 12:17:50|2653.4|2649.4|2653.4|2649.4|2653.4|2649.4|2653.4|2649.4|4
1649074680000|2022-04-04 12:18:00|||||||||13
1649074690000|2022-04-04 12:18:10|2652.6|2648.6|2653.4|2649.4|2653.4|2649.4|2652.3|2648.3|4
1649074700000|2022-04-04 12:18:20|||||||||1
1649074710000|2022-04-04 12:18:30|||||||||2
1649074720000|2022-04-04 12:18:40|2652.6|2648.6|2652.4|2648.4|2652.6|2648.6|2651.5|2647.5|6
1649074730000|2022-04-04 12:18:50|2652.8|2648.8|2653.1|2649.1|2653.5|2649.5|2652|2648|45
1649074740000|2022-04-04 12:19:00|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|1
1649074750000|2022-04-04 12:19:10|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2
1649074760000|2022-04-04 12:19:20|||||||||1
1649074770000|2022-04-04 12:19:30|2654.6|2650.6|2655.1|2651.1|2655.1|2651.1|2654.6|2650.6|9
1649074780000|2022-04-04 12:19:40|2655.6|2651.6|2656|2652|2656.1|2652.1|2655.6|2651.6|8
1649074790000|2022-04-04 12:19:50|2655.6|2651.6|2655.6|2651.6|2656.6|2652.6|2655.6|2651.6|6
1649074800000|2022-04-04 12:20:00|2656.1|2652.1|2656.1|2652.1|2656.6|2652.6|2655.6|2651.6|11
1649074810000|2022-04-04 12:20:10|2656.6|2652.6|2655.6|2651.6|2656.6|2652.6|2654.2|2650.2|9
1649074820000|2022-04-04 12:20:20|2654.9|2650.9|2654.1|2650.1|2654.9|2650.9|2654.1|2650.1|6
1649074830000|2022-04-04 12:20:30|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|1
1649074840000|2022-04-04 12:20:40|||||||||3
1649074850000|2022-04-04 12:20:50|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2653.5|2649.5|6
1649074860000|2022-04-04 12:21:00|2653.5|2649.5|2653.6|2649.6|2654.5|2650.5|2652.5|2648.5|9
1649074870000|2022-04-04 12:21:10|2654.3|2650.3|2655.6|2651.6|2655.6|2651.6|2654.3|2650.3|8
1649074880000|2022-04-04 12:21:20|2654.6|2650.6|2654.1|2650.1|2654.6|2650.6|2654.1|2650.1|7
1649074890000|2022-04-04 12:21:30|2654.2|2650.2|2656|2652|2656.6|2652.6|2654.2|2650.2|10
1649074900000|2022-04-04 12:21:40|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|6
1649074910000|2022-04-04 12:21:50|||||||||7
1649074920000|2022-04-04 12:22:00|2655.1|2651.1|2656.1|2652.1|2656.1|2652.1|2655.1|2651.1|5
1649074930000|2022-04-04 12:22:10|2656.6|2652.6|2656.6|2652.6|2657.1|2653.1|2656.1|2652.1|7
1649074940000|2022-04-04 12:22:20|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2
1649074950000|2022-04-04 12:22:30|2656|2652|2655.6|2651.6|2656|2652|2655.6|2651.6|2
1649074960000|2022-04-04 12:22:40|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|2654.5|2650.5|6
1649074970000|2022-04-04 12:22:50|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|0
1649074980000|2022-04-04 12:23:00|||||||||2
1649074990000|2022-04-04 12:23:10|2654|2650|2653.6|2649.6|2654|2650|2653.6|2649.6|2
1649075000000|2022-04-04 12:23:20|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|3
1649075010000|2022-04-04 12:23:30|2654.2|2650.2|2653.6|2649.6|2654.6|2650.6|2653.6|2649.6|7
1649075020000|2022-04-04 12:23:40|||||||||1
1649075030000|2022-04-04 12:23:50|||||||||2
1649075040000|2022-04-04 12:24:00|2652.5|2648.5|2652.1|2648.1|2652.5|2648.5|2652.1|2648.1|3
1649075050000|2022-04-04 12:24:10|2652.5|2648.5|2652.6|2648.6|2652.6|2648.6|2652.5|2648.5|2
1649075060000|2022-04-04 12:24:20|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|3
1649075070000|2022-04-04 12:24:30|2653|2649|2653|2649|2653|2649|2652.6|2648.6|3
1649075080000|2022-04-04 12:24:40|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|2653|2649|4
1649075090000|2022-04-04 12:24:50|2653.6|2649.6|2653|2649|2654|2650|2653|2649|7
1649075100000|2022-04-04 12:25:00|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|2653.1|2649.1|4
1649075110000|2022-04-04 12:25:10|||||||||1
1649075120000|2022-04-04 12:25:20|2653.6|2649.6|2654|2650|2654|2650|2653.6|2649.6|3
1649075130000|2022-04-04 12:25:30|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|5
1649075140000|2022-04-04 12:25:40|2653.7|2649.7|2652.6|2648.6|2654.1|2650.1|2652.6|2648.6|5
1649075150000|2022-04-04 12:25:50|2653|2649|2653|2649|2653|2649|2653|2649|3
1649075160000|2022-04-04 12:26:00|||||||||6
1649075170000|2022-04-04 12:26:10|2652.6|2648.6|2653.1|2649.1|2653.1|2649.1|2652.6|2648.6|27
1649075180000|2022-04-04 12:26:20|2653.5|2649.5|2652.6|2648.6|2653.6|2649.6|2652.6|2648.6|3
1649075190000|2022-04-04 12:26:30|||||||||13
1649075200000|2022-04-04 12:26:40|||||||||1
1649075210000|2022-04-04 12:26:50|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|3
1649075220000|2022-04-04 12:27:00|2654|2650|2654|2650|2654.4|2650.4|2654|2650|5
1649075230000|2022-04-04 12:27:10|||||||||5
1649075240000|2022-04-04 12:27:20|2654.6|2650.6|2653.1|2649.1|2654.6|2650.6|2653.1|2649.1|4
1649075250000|2022-04-04 12:27:30|||||||||1
1649075260000|2022-04-04 12:27:40|2652.5|2648.5|2649.5|2645.5|2652.5|2648.5|2649.1|2645.1|38
1649075270000|2022-04-04 12:27:50|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.5|2645.5|1
1649075280000|2022-04-04 12:28:00|2650|2646|2650.1|2646.1|2650.1|2646.1|2650|2646|17
1649075290000|2022-04-04 12:28:10|||||||||2
1649075300000|2022-04-04 12:28:20|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|2648.6|2644.6|19
1649075310000|2022-04-04 12:28:30|2650|2646|2650|2646|2650.1|2646.1|2649.6|2645.6|10
1649075320000|2022-04-04 12:28:40|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|2650.1|2646.1|3
1649075330000|2022-04-04 12:28:50|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|2649.1|2645.1|10
1649075340000|2022-04-04 12:29:00|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2649.6|2645.6|2
1649075350000|2022-04-04 12:29:10|2650|2646|2650.6|2646.6|2650.6|2646.6|2650|2646|2
1649075360000|2022-04-04 12:29:20|2649.6|2645.6|2650|2646|2650|2646|2649.6|2645.6|9
1649075370000|2022-04-04 12:29:30|2649.6|2645.6|2650.6|2646.6|2650.6|2646.6|2649.6|2645.6|7
1649075380000|2022-04-04 12:29:40|2651.1|2647.1|2651.1|2647.1|2651.1|2647.1|2651.1|2647.1|4
1649075390000|2022-04-04 12:29:50|||||||||3
1649075400000|2022-04-04 12:30:00|2654|2650|2654|2650|2654|2650|2654|2650|2
1649075410000|2022-04-04 12:30:10|2653.6|2649.6|2653.6|2649.6|2654|2650|2653.6|2649.6|6
1649075420000|2022-04-04 12:30:20|2652.8|2648.8|2652.6|2648.6|2652.8|2648.8|2652.6|2648.6|5
1649075430000|2022-04-04 12:30:30|2653|2649|2650.5|2646.5|2653|2649|2650.5|2646.5|35
1649075440000|2022-04-04 12:30:40|2650.1|2646.1|2650.6|2646.6|2650.6|2646.6|2650.1|2646.1|1
1649075450000|2022-04-04 12:30:50|||||||||1
1649075460000|2022-04-04 12:31:00|2651.4|2647.4|2652.1|2648.1|2652.1|2648.1|2651.4|2647.4|3
1649075470000|2022-04-04 12:31:10|2652.6|2648.6|2653.6|2649.6|2653.6|2649.6|2652.6|2648.6|1
1649075480000|2022-04-04 12:31:20|2654|2650|2654|2650|2654|2650|2654|2650|3
1649075490000|2022-04-04 12:31:30|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|4
1649075500000|2022-04-04 12:31:40|2653.6|2649.6|2653.1|2649.1|2653.6|2649.6|2652.7|2648.7|10
1649075510000|2022-04-04 12:31:50|2653|2649|2653.6|2649.6|2653.6|2649.6|2653|2649|3
1649075520000|2022-04-04 12:32:00|2652.6|2648.6|2652.5|2648.5|2652.6|2648.6|2652.5|2648.5|8
1649075530000|2022-04-04 12:32:10|2652.6|2648.6|2652.1|2648.1|2652.6|2648.6|2652.1|2648.1|3
1649075540000|2022-04-04 12:32:20|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|1
1649075550000|2022-04-04 12:32:30|||||||||8
1649075560000|2022-04-04 12:32:40|||||||||1
1649075570000|2022-04-04 12:32:50|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|6
1649075580000|2022-04-04 12:33:00|2653.4|2649.4|2653.1|2649.1|2653.4|2649.4|2652.6|2648.6|2
1649075590000|2022-04-04 12:33:10|||||||||3
1649075600000|2022-04-04 12:33:20|||||||||1
1649075610000|2022-04-04 12:33:30|||||||||2
1649075620000|2022-04-04 12:33:40|2653.2|2649.2|2653.8|2649.8|2654|2650|2653.2|2649.2|6
1649075630000|2022-04-04 12:33:50|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|2654.6|2650.6|1
1649075640000|2022-04-04 12:34:00|2656.2|2652.2|2657|2653|2657.1|2653.1|2656.2|2652.2|7
1649075650000|2022-04-04 12:34:10|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|1
1649075660000|2022-04-04 12:34:20|2658|2654|2658.1|2654.1|2658.1|2654.1|2658|2654|4
1649075670000|2022-04-04 12:34:30|2658|2654|2657.5|2653.5|2658|2654|2657.1|2653.1|13
1649075680000|2022-04-04 12:34:40|2657.1|2653.1|2658.1|2654.1|2658.1|2654.1|2657.1|2653.1|4
1649075690000|2022-04-04 12:34:50|2659|2655|2657.1|2653.1|2659|2655|2657.1|2653.1|13
1649075700000|2022-04-04 12:35:00|2655.8|2651.8|2655.2|2651.2|2657.2|2653.2|2655.2|2651.2|70
1649075710000|2022-04-04 12:35:10|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|1
1649075720000|2022-04-04 12:35:20|2655.8|2651.8|2656.3|2652.3|2656.3|2652.3|2655.8|2651.8|2
1649075730000|2022-04-04 12:35:30|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2
1649075740000|2022-04-04 12:35:40|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|1
1649075750000|2022-04-04 12:35:50|2656.9|2652.9|2656.3|2652.3|2657.3|2653.3|2656.3|2652.3|2
1649075760000|2022-04-04 12:36:00|2656.2|2652.2|2657.3|2653.3|2657.3|2653.3|2655.8|2651.8|22
1649075770000|2022-04-04 12:36:10|2658.3|2654.3|2659.3|2655.3|2659.3|2655.3|2658.3|2654.3|11
1649075780000|2022-04-04 12:36:20|2659.7|2655.7|2659.3|2655.3|2659.8|2655.8|2658.8|2654.8|3
1649075790000|2022-04-04 12:36:30|2659.2|2655.2|2659.4|2655.4|2659.8|2655.8|2658.9|2654.9|3
1649075800000|2022-04-04 12:36:40|2659.8|2655.8|2658.3|2654.3|2659.8|2655.8|2657.3|2653.3|14
1649075810000|2022-04-04 12:36:50|2658.5|2654.5|2658.8|2654.8|2659.3|2655.3|2658.5|2654.5|3
1649075820000|2022-04-04 12:37:00|2659.2|2655.2|2659.3|2655.3|2659.3|2655.3|2658.9|2654.9|3
1649075830000|2022-04-04 12:37:10|2658.8|2654.8|2658.8|2654.8|2658.9|2654.9|2658.8|2654.8|1
1649075840000|2022-04-04 12:37:20|2658.9|2654.9|2659.3|2655.3|2659.3|2655.3|2658.9|2654.9|2
1649075850000|2022-04-04 12:37:30|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|10
1649075860000|2022-04-04 12:37:40|2658.3|2654.3|2659.3|2655.3|2659.3|2655.3|2658.3|2654.3|4
1649075870000|2022-04-04 12:37:50|2659.4|2655.4|2657.4|2653.4|2659.8|2655.8|2657.4|2653.4|6
1649075880000|2022-04-04 12:38:00|2657.8|2653.8|2658.3|2654.3|2658.3|2654.3|2657.8|2653.8|7
1649075890000|2022-04-04 12:38:10|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2
1649075900000|2022-04-04 12:38:20|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2
1649075910000|2022-04-04 12:38:30|||||||||6
1649075920000|2022-04-04 12:38:40|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|5
1649075930000|2022-04-04 12:38:50|2658.8|2654.8|2659.3|2655.3|2659.3|2655.3|2658.8|2654.8|2
1649075940000|2022-04-04 12:39:00|||||||||1
1649075950000|2022-04-04 12:39:10|2658.8|2654.8|2659.3|2655.3|2659.3|2655.3|2658.8|2654.8|1
1649075960000|2022-04-04 12:39:20|2659.7|2655.7|2659.8|2655.8|2659.8|2655.8|2659.7|2655.7|2
1649075970000|2022-04-04 12:39:30|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|6
1649075980000|2022-04-04 12:39:40|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2
1649075990000|2022-04-04 12:39:50|2658.8|2654.8|2659.3|2655.3|2659.3|2655.3|2658.8|2654.8|1
1649076000000|2022-04-04 12:40:00|2658.1|2654.1|2657.2|2653.2|2658.1|2654.1|2657.2|2653.2|8
1649076010000|2022-04-04 12:40:10|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|1
1649076020000|2022-04-04 12:40:20|2658.1|2654.1|2657.7|2653.7|2658.2|2654.2|2657.7|2653.7|1
1649076030000|2022-04-04 12:40:30|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2
1649076040000|2022-04-04 12:40:40|2657.4|2653.4|2656.9|2652.9|2657.8|2653.8|2656.8|2652.8|3
1649076050000|2022-04-04 12:40:50|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|1
1649076060000|2022-04-04 12:41:00|2657.4|2653.4|2657.8|2653.8|2657.8|2653.8|2657.4|2653.4|1
1649076070000|2022-04-04 12:41:10|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|6
1649076080000|2022-04-04 12:41:20|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|1
1649076090000|2022-04-04 12:41:30|2657.9|2653.9|2658.3|2654.3|2658.3|2654.3|2657.9|2653.9|4
1649076100000|2022-04-04 12:41:40|2658.2|2654.2|2657.8|2653.8|2658.2|2654.2|2657.8|2653.8|2
1649076110000|2022-04-04 12:41:50|||||||||1
1649076120000|2022-04-04 12:42:00|2657.3|2653.3|2655.6|2651.6|2657.3|2653.3|2654.6|2650.6|37
1649076130000|2022-04-04 12:42:10|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2
1649076140000|2022-04-04 12:42:20|||||||||2
1649076150000|2022-04-04 12:42:30|2655|2651|2654.6|2650.6|2655|2651|2654.6|2650.6|1
1649076160000|2022-04-04 12:42:40|2655|2651|2655.6|2651.6|2655.6|2651.6|2655|2651|2
1649076170000|2022-04-04 12:42:50|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2655.6|2651.6|3
1649076180000|2022-04-04 12:43:00|2655.6|2651.6|2656.1|2652.1|2656.1|2652.1|2655.6|2651.6|3
1649076190000|2022-04-04 12:43:10|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|2
1649076200000|2022-04-04 12:43:20|2656|2652|2656|2652|2656|2652|2656|2652|4
1649076210000|2022-04-04 12:43:30|2655.6|2651.6|2656.1|2652.1|2656.1|2652.1|2655.6|2651.6|3
1649076220000|2022-04-04 12:43:40|2656.2|2652.2|2656.1|2652.1|2656.6|2652.6|2656.1|2652.1|1
1649076230000|2022-04-04 12:43:50|||||||||2
1649076240000|2022-04-04 12:44:00|2656.6|2652.6|2656.1|2652.1|2656.6|2652.6|2656.1|2652.1|1
1649076250000|2022-04-04 12:44:10|||||||||2
1649076260000|2022-04-04 12:44:20|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|1
1649076270000|2022-04-04 12:44:30|||||||||1
1649076280000|2022-04-04 12:44:40|||||||||2
1649076290000|2022-04-04 12:44:50|2655.1|2651.1|2656.1|2652.1|2656.1|2652.1|2655.1|2651.1|7
1649076300000|2022-04-04 12:45:00|2656|2652|2655.1|2651.1|2656|2652|2654.6|2650.6|3
1649076310000|2022-04-04 12:45:10|2655|2651|2654.6|2650.6|2655|2651|2654.6|2650.6|1
1649076320000|2022-04-04 12:45:20|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2654|2650|4
1649076330000|2022-04-04 12:45:30|2654|2650|2654.1|2650.1|2654.1|2650.1|2654|2650|1
1649076340000|2022-04-04 12:45:40|2654.6|2650.6|2656|2652|2656.6|2652.6|2654.5|2650.5|6
1649076350000|2022-04-04 12:45:50|2656.1|2652.1|2657.1|2653.1|2657.1|2653.1|2656.1|2652.1|4
1649076360000|2022-04-04 12:46:00|2657|2653|2657.1|2653.1|2657.1|2653.1|2657|2653|4
1649076370000|2022-04-04 12:46:10|2657.6|2653.6|2658.1|2654.1|2658.1|2654.1|2657.6|2653.6|2
1649076380000|2022-04-04 12:46:20|2658.2|2654.2|2658.6|2654.6|2658.6|2654.6|2658.1|2654.1|2
1649076390000|2022-04-04 12:46:30|2657.6|2653.6|2658.1|2654.1|2658.1|2654.1|2657.6|2653.6|4
1649076400000|2022-04-04 12:46:40|2658|2654|2658.1|2654.1|2658.1|2654.1|2658|2654|2
1649076410000|2022-04-04 12:46:50|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.1|2654.1|3
1649076420000|2022-04-04 12:47:00|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2
1649076430000|2022-04-04 12:47:10|2658.5|2654.5|2658.1|2654.1|2658.5|2654.5|2658.1|2654.1|2
1649076440000|2022-04-04 12:47:20|2658.5|2654.5|2658.6|2654.6|2658.6|2654.6|2658.2|2654.2|4
1649076450000|2022-04-04 12:47:30|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|3
1649076460000|2022-04-04 12:47:40|2659|2655|2658|2654|2659|2655|2658|2654|7
1649076470000|2022-04-04 12:47:50|2658.1|2654.1|2657.6|2653.6|2658.5|2654.5|2657.6|2653.6|1
1649076480000|2022-04-04 12:48:00|2657.7|2653.7|2658.1|2654.1|2658.5|2654.5|2657.7|2653.7|3
1649076490000|2022-04-04 12:48:10|2658|2654|2658.2|2654.2|2658.2|2654.2|2658|2654|2
1649076500000|2022-04-04 12:48:20|2659|2655|2659.1|2655.1|2659.1|2655.1|2659|2655|2
1649076510000|2022-04-04 12:48:30|2659|2655|2658.6|2654.6|2659.1|2655.1|2658.6|2654.6|3
1649076520000|2022-04-04 12:48:40|2659|2655|2659.1|2655.1|2659.1|2655.1|2658.6|2654.6|3
1649076530000|2022-04-04 12:48:50|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|6
1649076540000|2022-04-04 12:49:00|2659|2655|2658.1|2654.1|2659|2655|2658.1|2654.1|2
1649076550000|2022-04-04 12:49:10|2658.6|2654.6|2659.1|2655.1|2659.1|2655.1|2658.6|2654.6|1
1649076560000|2022-04-04 12:49:20|||||||||2
1649076570000|2022-04-04 12:49:30|||||||||3
1649076580000|2022-04-04 12:49:40|2659.2|2655.2|2659.1|2655.1|2659.2|2655.2|2659.1|2655.1|2
1649076590000|2022-04-04 12:49:50|||||||||2
1649076600000|2022-04-04 12:50:00|2659.5|2655.5|2658.6|2654.6|2659.6|2655.6|2658.6|2654.6|9
1649076610000|2022-04-04 12:50:10|||||||||6
1649076620000|2022-04-04 12:50:20|||||||||2
1649076630000|2022-04-04 12:50:30|||||||||2
1649076640000|2022-04-04 12:50:40|2658.7|2654.7|2658.6|2654.6|2658.7|2654.7|2658.6|2654.6|2
1649076650000|2022-04-04 12:50:50|||||||||1
1649076660000|2022-04-04 12:51:00|||||||||1
1649076670000|2022-04-04 12:51:10|2659|2655|2659.6|2655.6|2659.6|2655.6|2659|2655|2
1649076680000|2022-04-04 12:51:20|||||||||2
1649076690000|2022-04-04 12:51:30|||||||||7
1649076700000|2022-04-04 12:51:40|||||||||1
1649076710000|2022-04-04 12:51:50|||||||||4
1649076720000|2022-04-04 12:52:00|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|12
1649076730000|2022-04-04 12:52:10|||||||||1
1649076740000|2022-04-04 12:52:20|||||||||1
1649076750000|2022-04-04 12:52:30|||||||||7
1649076760000|2022-04-04 12:52:40|||||||||6
1649076770000|2022-04-04 12:52:50|2657.8|2653.8|2658.6|2654.6|2658.6|2654.6|2657.8|2653.8|7
1649076780000|2022-04-04 12:53:00|||||||||2
1649076790000|2022-04-04 12:53:10|||||||||1
1649076800000|2022-04-04 12:53:20|||||||||2
1649076810000|2022-04-04 12:53:30|||||||||1
1649076820000|2022-04-04 12:53:40|||||||||2
1649076830000|2022-04-04 12:53:50|||||||||4
1649076840000|2022-04-04 12:54:00|2657.6|2653.6|2656.6|2652.6|2657.6|2653.6|2656.6|2652.6|17
1649076850000|2022-04-04 12:54:10|||||||||1
1649076860000|2022-04-04 12:54:20|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|5
1649076870000|2022-04-04 12:54:30|2657.6|2653.6|2658.1|2654.1|2658.1|2654.1|2657.6|2653.6|10
1649076880000|2022-04-04 12:54:40|2658.5|2654.5|2658.5|2654.5|2658.6|2654.6|2658.5|2654.5|1
1649076890000|2022-04-04 12:54:50|2658.1|2654.1|2658.6|2654.6|2658.6|2654.6|2658|2654|5
1649076900000|2022-04-04 12:55:00|||||||||1
1649076910000|2022-04-04 12:55:10|2658.8|2654.8|2659.8|2655.8|2659.8|2655.8|2658.8|2654.8|124
1649076920000|2022-04-04 12:55:20|||||||||2
1649076930000|2022-04-04 12:55:30|||||||||4
1649076940000|2022-04-04 12:55:40|||||||||4
1649076950000|2022-04-04 12:55:50|||||||||1
1649076960000|2022-04-04 12:56:00|2659.4|2655.4|2659.3|2655.3|2659.4|2655.4|2659.2|2655.2|3
1649076970000|2022-04-04 12:56:10|2659.4|2655.4|2659.8|2655.8|2659.8|2655.8|2659.4|2655.4|2
1649076980000|2022-04-04 12:56:20|||||||||2
1649076990000|2022-04-04 12:56:30|||||||||3
1649077000000|2022-04-04 12:56:40|||||||||2
1649077010000|2022-04-04 12:56:50|||||||||2
1649077020000|2022-04-04 12:57:00|||||||||1
1649077030000|2022-04-04 12:57:10|||||||||3
1649077040000|2022-04-04 12:57:20|||||||||2
1649077050000|2022-04-04 12:57:30|||||||||4
1649077060000|2022-04-04 12:57:40|||||||||2
1649077070000|2022-04-04 12:57:50|||||||||2
1649077080000|2022-04-04 12:58:00|||||||||2
1649077090000|2022-04-04 12:58:10|2659|2655|2659|2655|2659|2655|2659|2655|5
1649077100000|2022-04-04 12:58:20|2659.8|2655.8|2658.8|2654.8|2659.8|2655.8|2658.8|2654.8|5
1649077110000|2022-04-04 12:58:30|2658|2654|2656.8|2652.8|2658|2654|2656.8|2652.8|5
1649077120000|2022-04-04 12:58:40|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|6
1649077130000|2022-04-04 12:58:50|2654.8|2650.8|2655.8|2651.8|2655.8|2651.8|2654.8|2650.8|0
1649077140000|2022-04-04 12:59:00|2655.9|2651.9|2656.3|2652.3|2656.3|2652.3|2655.9|2651.9|3
1649077150000|2022-04-04 12:59:10|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|1
1649077160000|2022-04-04 12:59:20|2656.8|2652.8|2657.8|2653.8|2658.8|2654.8|2656.8|2652.8|2
1649077170000|2022-04-04 12:59:30|2658.3|2654.3|2658.8|2654.8|2658.8|2654.8|2658.3|2654.3|2
1649077180000|2022-04-04 12:59:40|||||||||2
1649077190000|2022-04-04 12:59:50|2658.7|2654.7|2658.8|2654.8|2658.8|2654.8|2658.7|2654.7|3
1649077200000|2022-04-04 13:00:00|2659.3|2655.3|2659.8|2655.8|2659.8|2655.8|2658.3|2654.3|63
1649077210000|2022-04-04 13:00:10|2657.8|2653.8|2657.8|2653.8|2658.8|2654.8|2657.8|2653.8|61
1649077220000|2022-04-04 13:00:20|2658.2|2654.2|2658.3|2654.3|2658.3|2654.3|2658.2|2654.2|8
1649077230000|2022-04-04 13:00:30|2658.8|2654.8|2658.9|2654.9|2658.9|2654.9|2658.8|2654.8|4
1649077240000|2022-04-04 13:00:40|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|1
1649077250000|2022-04-04 13:00:50|2659.7|2655.7|2658.8|2654.8|2659.7|2655.7|2658.8|2654.8|3
1649077260000|2022-04-04 13:01:00|2659.3|2655.3|2659.8|2655.8|2659.8|2655.8|2659.3|2655.3|2
1649077270000|2022-04-04 13:01:10|||||||||1
1649077280000|2022-04-04 13:01:20|2660.2|2656.2|2660.2|2656.2|2660.3|2656.3|2660.2|2656.2|7
1649077290000|2022-04-04 13:01:30|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|1
1649077300000|2022-04-04 13:01:40|2660.7|2656.7|2661.3|2657.3|2662.2|2658.2|2660.7|2656.7|26
1649077310000|2022-04-04 13:01:50|2660.8|2656.8|2661.4|2657.4|2661.4|2657.4|2660.8|2656.8|3
1649077320000|2022-04-04 13:02:00|2661.8|2657.8|2662.3|2658.3|2662.8|2658.8|2661.8|2657.8|17
1649077330000|2022-04-04 13:02:10|2662.8|2658.8|2662.3|2658.3|2662.8|2658.8|2662.2|2658.2|4
1649077340000|2022-04-04 13:02:20|2662.8|2658.8|2661.8|2657.8|2662.8|2658.8|2661.8|2657.8|6
1649077350000|2022-04-04 13:02:30|2662.2|2658.2|2662.3|2658.3|2662.3|2658.3|2662.2|2658.2|6
1649077360000|2022-04-04 13:02:40|2662.4|2658.4|2662.8|2658.8|2662.8|2658.8|2662.4|2658.4|3
1649077370000|2022-04-04 13:02:50|||||||||3
1649077380000|2022-04-04 13:03:00|2662.3|2658.3|2662.8|2658.8|2662.8|2658.8|2662.3|2658.3|2
1649077390000|2022-04-04 13:03:10|||||||||3
1649077400000|2022-04-04 13:03:20|||||||||1
1649077410000|2022-04-04 13:03:30|||||||||2
1649077420000|2022-04-04 13:03:40|||||||||2
1649077430000|2022-04-04 13:03:50|||||||||1
1649077440000|2022-04-04 13:04:00|||||||||20
1649077450000|2022-04-04 13:04:10|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|15
1649077460000|2022-04-04 13:04:20|2664.3|2660.3|2665.2|2661.2|2665.3|2661.3|2663.8|2659.8|19
1649077470000|2022-04-04 13:04:30|2664.8|2660.8|2665.3|2661.3|2665.3|2661.3|2664.8|2660.8|1
1649077480000|2022-04-04 13:04:40|2665.7|2661.7|2665.3|2661.3|2665.8|2661.8|2665.2|2661.2|12
1649077490000|2022-04-04 13:04:50|2665.8|2661.8|2665.3|2661.3|2665.8|2661.8|2665.3|2661.3|3
1649077500000|2022-04-04 13:05:00|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|2
1649077510000|2022-04-04 13:05:10|||||||||1
1649077520000|2022-04-04 13:05:20|2665.4|2661.4|2665.8|2661.8|2665.8|2661.8|2665.4|2661.4|4
1649077530000|2022-04-04 13:05:30|2665.7|2661.7|2665.3|2661.3|2665.8|2661.8|2665.2|2661.2|4
1649077540000|2022-04-04 13:05:40|||||||||1
1649077550000|2022-04-04 13:05:50|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|9
1649077560000|2022-04-04 13:06:00|||||||||7
1649077570000|2022-04-04 13:06:10|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|3
1649077580000|2022-04-04 13:06:20|||||||||3
1649077590000|2022-04-04 13:06:30|||||||||4
1649077600000|2022-04-04 13:06:40|||||||||8
1649077610000|2022-04-04 13:06:50|||||||||4
1649077620000|2022-04-04 13:07:00|2665.9|2661.9|2666.8|2662.8|2666.8|2662.8|2665.9|2661.9|14
1649077630000|2022-04-04 13:07:10|||||||||4
1649077640000|2022-04-04 13:07:20|||||||||6
1649077650000|2022-04-04 13:07:30|2667.6|2663.6|2671.5|2667.5|2672|2668|2667.6|2663.6|16
1649077660000|2022-04-04 13:07:40|2672|2668|2671|2667|2672|2668|2671|2667|4
1649077670000|2022-04-04 13:07:50|||||||||5
1649077680000|2022-04-04 13:08:00|2671.4|2667.4|2672|2668|2672|2668|2671.4|2667.4|13
1649077690000|2022-04-04 13:08:10|2674|2670|2673|2669|2674|2670|2673|2669|70
1649077700000|2022-04-04 13:08:20|2673.4|2669.4|2673.5|2669.5|2673.5|2669.5|2673.4|2669.4|3
1649077710000|2022-04-04 13:08:30|2673.4|2669.4|2671|2667|2673.4|2669.4|2671|2667|7
1649077720000|2022-04-04 13:08:40|2672|2668|2671.5|2667.5|2672.4|2668.4|2671.5|2667.5|10
1649077730000|2022-04-04 13:08:50|2672|2668|2672.5|2668.5|2672.5|2668.5|2671.5|2667.5|7
1649077740000|2022-04-04 13:09:00|2673|2669|2673.5|2669.5|2673.5|2669.5|2673|2669|4
1649077750000|2022-04-04 13:09:10|2673|2669|2673|2669|2673|2669|2673|2669|5
1649077760000|2022-04-04 13:09:20|2672.9|2668.9|2672|2668|2672.9|2668.9|2672|2668|10
1649077770000|2022-04-04 13:09:30|||||||||5
1649077780000|2022-04-04 13:09:40|2672.9|2668.9|2672|2668|2672.9|2668.9|2672|2668|5
1649077790000|2022-04-04 13:09:50|2672.5|2668.5|2673.5|2669.5|2673.5|2669.5|2672.5|2668.5|20
1649077800000|2022-04-04 13:10:00|2673.9|2669.9|2674|2670|2674|2670|2673.9|2669.9|3
1649077810000|2022-04-04 13:10:10|||||||||5
1649077820000|2022-04-04 13:10:20|||||||||5
1649077830000|2022-04-04 13:10:30|||||||||8
1649077840000|2022-04-04 13:10:40|||||||||10
1649077850000|2022-04-04 13:10:50|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|4
1649077860000|2022-04-04 13:11:00|2673.6|2669.6|2674|2670|2674|2670|2673.6|2669.6|8
1649077870000|2022-04-04 13:11:10|||||||||8
1649077880000|2022-04-04 13:11:20|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|12
1649077890000|2022-04-04 13:11:30|2674.9|2670.9|2676.8|2672.8|2677|2673|2674.9|2670.9|28
1649077900000|2022-04-04 13:11:40|2676|2672|2676|2672|2676|2672|2676|2672|3
1649077910000|2022-04-04 13:11:50|||||||||2
1649077920000|2022-04-04 13:12:00|||||||||11
1649077930000|2022-04-04 13:12:10|2676.2|2672.2|2676.1|2672.1|2676.2|2672.2|2676.1|2672.1|59
1649077940000|2022-04-04 13:12:20|2676.2|2672.2|2681.4|2677.4|2682.4|2678.4|2676.2|2672.2|18
1649077950000|2022-04-04 13:12:30|2681.8|2677.8|2678|2674|2682.4|2678.4|2678|2674|144
1649077960000|2022-04-04 13:12:40|2678.5|2674.5|2679.9|2675.9|2680|2676|2678.5|2674.5|3
1649077970000|2022-04-04 13:12:50|2680|2676|2679.9|2675.9|2680|2676|2679.9|2675.9|1
1649077980000|2022-04-04 13:13:00|2679.5|2675.5|2679.9|2675.9|2679.9|2675.9|2679.5|2675.5|3
1649077990000|2022-04-04 13:13:10|2679.5|2675.5|2677.9|2673.9|2679.5|2675.5|2677.9|2673.9|12
1649078000000|2022-04-04 13:13:20|2678.1|2674.1|2678.8|2674.8|2679.8|2675.8|2678.1|2674.1|10
1649078010000|2022-04-04 13:13:30|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|2679.3|2675.3|6
1649078020000|2022-04-04 13:13:40|2679.5|2675.5|2680|2676|2680|2676|2679.5|2675.5|3
1649078030000|2022-04-04 13:13:50|2679.9|2675.9|2679.3|2675.3|2679.9|2675.9|2679.3|2675.3|7
1649078040000|2022-04-04 13:14:00|2678.9|2674.9|2679.9|2675.9|2679.9|2675.9|2678.9|2674.9|1
1649078050000|2022-04-04 13:14:10|2680|2676|2679.4|2675.4|2680|2676|2678.5|2674.5|6
1649078060000|2022-04-04 13:14:20|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|1
1649078070000|2022-04-04 13:14:30|2680|2676|2680|2676|2680|2676|2680|2676|4
1649078080000|2022-04-04 13:14:40|||||||||1
1649078090000|2022-04-04 13:14:50|||||||||1
1649078100000|2022-04-04 13:15:00|2680.9|2676.9|2681|2677|2681|2677|2680.9|2676.9|2
1649078110000|2022-04-04 13:15:10|||||||||2
1649078120000|2022-04-04 13:15:20|2680.8|2676.8|2679|2675|2680.8|2676.8|2679|2675|10
1649078130000|2022-04-04 13:15:30|2679.5|2675.5|2679|2675|2680|2676|2679|2675|3
1649078140000|2022-04-04 13:15:40|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|2
1649078150000|2022-04-04 13:15:50|||||||||1
1649078160000|2022-04-04 13:16:00|2680|2676|2681|2677|2681|2677|2680|2676|4
1649078170000|2022-04-04 13:16:10|2680.5|2676.5|2680|2676|2680.5|2676.5|2680|2676|5
1649078180000|2022-04-04 13:16:20|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|2
1649078190000|2022-04-04 13:16:30|2680.9|2676.9|2680|2676|2681|2677|2680|2676|7
1649078200000|2022-04-04 13:16:40|2679.2|2675.2|2680.5|2676.5|2680.5|2676.5|2679|2675|7
1649078210000|2022-04-04 13:16:50|2680|2676|2680.5|2676.5|2680.5|2676.5|2680|2676|4
1649078220000|2022-04-04 13:17:00|||||||||1
1649078230000|2022-04-04 13:17:10|2681|2677|2680|2676|2681|2677|2680|2676|4
1649078240000|2022-04-04 13:17:20|||||||||2
1649078250000|2022-04-04 13:17:30|2680.4|2676.4|2680.6|2676.6|2681|2677|2680.4|2676.4|3
1649078260000|2022-04-04 13:17:40|2681|2677|2681|2677|2681|2677|2680.5|2676.5|2
1649078270000|2022-04-04 13:17:50|||||||||1
1649078280000|2022-04-04 13:18:00|2680.8|2676.8|2679|2675|2680.8|2676.8|2679|2675|38
1649078290000|2022-04-04 13:18:10|2679.4|2675.4|2678.1|2674.1|2680|2676|2678.1|2674.1|11
1649078300000|2022-04-04 13:18:20|2679|2675|2677.5|2673.5|2679|2675|2677.5|2673.5|3
1649078310000|2022-04-04 13:18:30|2678|2674|2678.4|2674.4|2678.5|2674.5|2677.6|2673.6|9
1649078320000|2022-04-04 13:18:40|2678.5|2674.5|2678|2674|2678.5|2674.5|2678|2674|2
1649078330000|2022-04-04 13:18:50|2677.2|2673.2|2676|2672|2677.2|2673.2|2676|2672|11
1649078340000|2022-04-04 13:19:00|2676.1|2672.1|2676|2672|2677|2673|2676|2672|2
1649078350000|2022-04-04 13:19:10|2676.4|2672.4|2676.5|2672.5|2676.5|2672.5|2676.4|2672.4|2
1649078360000|2022-04-04 13:19:20|2676.6|2672.6|2676.5|2672.5|2677.5|2673.5|2676|2672|5
1649078370000|2022-04-04 13:19:30|||||||||1
1649078380000|2022-04-04 13:19:40|2676.6|2672.6|2675.5|2671.5|2677|2673|2675.5|2671.5|2
1649078390000|2022-04-04 13:19:50|2676|2672|2676|2672|2676|2672|2676|2672|3
1649078400000|2022-04-04 13:20:00|2675.5|2671.5|2675|2671|2676.5|2672.5|2674.9|2670.9|8
1649078410000|2022-04-04 13:20:10|||||||||1
1649078420000|2022-04-04 13:20:20|2675.5|2671.5|2675|2671|2675.5|2671.5|2675|2671|2
1649078430000|2022-04-04 13:20:30|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|2675.4|2671.4|1
1649078440000|2022-04-04 13:20:40|2675|2671|2673.5|2669.5|2675|2671|2673.4|2669.4|5
1649078450000|2022-04-04 13:20:50|2672|2668|2672.5|2668.5|2672.5|2668.5|2672|2668|7
1649078460000|2022-04-04 13:21:00|2673|2669|2674|2670|2674|2670|2673|2669|1
1649078470000|2022-04-04 13:21:10|2674.6|2670.6|2673.5|2669.5|2675.5|2671.5|2673.5|2669.5|9
1649078480000|2022-04-04 13:21:20|2672|2668|2671.4|2667.4|2672|2668|2671.4|2667.4|17
1649078490000|2022-04-04 13:21:30|2671|2667|2670.4|2666.4|2671|2667|2670.4|2666.4|11
1649078500000|2022-04-04 13:21:40|2670|2666|2667.5|2663.5|2670|2666|2667.5|2663.5|8
1649078510000|2022-04-04 13:21:50|2667.4|2663.4|2665.5|2661.5|2667.4|2663.4|2665.1|2661.1|12
1649078520000|2022-04-04 13:22:00|2665.7|2661.7|2667.4|2663.4|2667.5|2663.5|2665.7|2661.7|9
1649078530000|2022-04-04 13:22:10|2667.8|2663.8|2667.5|2663.5|2667.9|2663.9|2667.5|2663.5|2
1649078540000|2022-04-04 13:22:20|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|1
1649078550000|2022-04-04 13:22:30|||||||||2
1649078560000|2022-04-04 13:22:40|||||||||2
1649078570000|2022-04-04 13:22:50|2668.4|2664.4|2668.5|2664.5|2668.5|2664.5|2668|2664|2
1649078580000|2022-04-04 13:23:00|2668|2664|2668.9|2664.9|2668.9|2664.9|2668|2664|3
1649078590000|2022-04-04 13:23:10|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|1
1649078600000|2022-04-04 13:23:20|2668.6|2664.6|2669.5|2665.5|2669.5|2665.5|2668.6|2664.6|6
1649078610000|2022-04-04 13:23:30|2670|2666|2670.6|2666.6|2671.5|2667.5|2670|2666|8
1649078620000|2022-04-04 13:23:40|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|2671.5|2667.5|2
1649078630000|2022-04-04 13:23:50|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|2671.4|2667.4|2
1649078640000|2022-04-04 13:24:00|2671.5|2667.5|2672|2668|2672|2668|2671.5|2667.5|3
1649078650000|2022-04-04 13:24:10|||||||||2
1649078660000|2022-04-04 13:24:20|||||||||3
1649078670000|2022-04-04 13:24:30|2671|2667|2671|2667|2671.4|2667.4|2671|2667|22
1649078690000|2022-04-04 13:24:50|||||||||2
1649078700000|2022-04-04 13:25:00|2671.4|2667.4|2672|2668|2672|2668|2671.4|2667.4|6
1649078710000|2022-04-04 13:25:10|2672.1|2668.1|2671|2667|2672.9|2668.9|2671|2667|5
1649078720000|2022-04-04 13:25:20|2671.4|2667.4|2672.4|2668.4|2672.4|2668.4|2671.4|2667.4|1
1649078730000|2022-04-04 13:25:30|2672.3|2668.3|2671.5|2667.5|2672.3|2668.3|2671.5|2667.5|4
1649078740000|2022-04-04 13:25:40|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|1
1649078750000|2022-04-04 13:25:50|2672.4|2668.4|2672.5|2668.5|2672.5|2668.5|2672|2668|3
1649078760000|2022-04-04 13:26:00|2672.2|2668.2|2671.5|2667.5|2672.2|2668.2|2671|2667|7
1649078770000|2022-04-04 13:26:10|2671.6|2667.6|2673.1|2669.1|2673.1|2669.1|2671.6|2667.6|2
1649078780000|2022-04-04 13:26:20|2673.5|2669.5|2669.5|2665.5|2673.5|2669.5|2669.5|2665.5|17
1649078790000|2022-04-04 13:26:30|2670.4|2666.4|2668.1|2664.1|2670.4|2666.4|2668|2664|30
1649078800000|2022-04-04 13:26:40|2668.5|2664.5|2668.9|2664.9|2669.4|2665.4|2668.5|2664.5|4
1649078810000|2022-04-04 13:26:50|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|1
1649078820000|2022-04-04 13:27:00|2668.5|2664.5|2669.4|2665.4|2669.5|2665.5|2668.4|2664.4|4
1649078830000|2022-04-04 13:27:10|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|1
1649078840000|2022-04-04 13:27:20|||||||||1
1649078850000|2022-04-04 13:27:30|2670|2666|2670.4|2666.4|2670.4|2666.4|2670|2666|2
1649078860000|2022-04-04 13:27:40|2669.9|2665.9|2668.5|2664.5|2669.9|2665.9|2668.5|2664.5|14
1649078870000|2022-04-04 13:27:50|2669|2665|2669|2665|2669|2665|2669|2665|1
1649078880000|2022-04-04 13:28:00|2669.4|2665.4|2670.5|2666.5|2670.5|2666.5|2669.4|2665.4|1
1649078890000|2022-04-04 13:28:10|2670.9|2666.9|2673|2669|2673|2669|2670.9|2666.9|4
1649078900000|2022-04-04 13:28:20|2673.4|2669.4|2673.5|2669.5|2673.5|2669.5|2673.4|2669.4|5
1649078910000|2022-04-04 13:28:30|2673.4|2669.4|2673.5|2669.5|2673.5|2669.5|2673.4|2669.4|2
1649078920000|2022-04-04 13:28:40|2674.5|2670.5|2672.4|2668.4|2674.5|2670.5|2672.4|2668.4|4
1649078940000|2022-04-04 13:29:00|||||||||2
1649078950000|2022-04-04 13:29:10|||||||||2
1649078960000|2022-04-04 13:29:20|||||||||3
1649078970000|2022-04-04 13:29:30|2671.2|2667.2|2670.4|2666.4|2671.5|2667.5|2670.4|2666.4|4
1649078980000|2022-04-04 13:29:40|2670.8|2666.8|2670.5|2666.5|2670.8|2666.8|2670.4|2666.4|3
1649078990000|2022-04-04 13:29:50|2670.7|2666.7|2670.5|2666.5|2670.7|2666.7|2670.5|2666.5|1
1649079000000|2022-04-04 13:30:00|2670.4|2666.4|2669.5|2665.5|2670.4|2666.4|2669|2665|10
1649079010000|2022-04-04 13:30:10|2669.1|2665.1|2668.5|2664.5|2669.4|2665.4|2668.5|2664.5|7
1649079020000|2022-04-04 13:30:20|2668.4|2664.4|2667.4|2663.4|2668.4|2664.4|2667.4|2663.4|5
1649079030000|2022-04-04 13:30:30|2667.8|2663.8|2667.5|2663.5|2667.9|2663.9|2667.4|2663.4|7
1649079040000|2022-04-04 13:30:40|2667.9|2663.9|2666.7|2662.7|2667.9|2663.9|2666.7|2662.7|33
1649079050000|2022-04-04 13:30:50|2666.8|2662.8|2666.7|2662.7|2666.8|2662.8|2666.7|2662.7|3
1649079060000|2022-04-04 13:31:00|2665.8|2661.8|2663.8|2659.8|2665.8|2661.8|2663.8|2659.8|4
1649079070000|2022-04-04 13:31:10|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2663.8|2659.8|8
1649079080000|2022-04-04 13:31:20|2664.6|2660.6|2665.3|2661.3|2665.3|2661.3|2664.6|2660.6|7
1649079090000|2022-04-04 13:31:30|2666.2|2662.2|2666.2|2662.2|2667.2|2663.2|2666.2|2662.2|9
1649079100000|2022-04-04 13:31:40|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|31
1649079110000|2022-04-04 13:31:50|2665.6|2661.6|2664.2|2660.2|2665.7|2661.7|2664.2|2660.2|7
1649079120000|2022-04-04 13:32:00|2664.6|2660.6|2664.2|2660.2|2665.1|2661.1|2664.1|2660.1|10
1649079130000|2022-04-04 13:32:10|2664.6|2660.6|2664.6|2660.6|2665.1|2661.1|2664.2|2660.2|9
1649079140000|2022-04-04 13:32:20|||||||||2
1649079150000|2022-04-04 13:32:30|2664.5|2660.5|2664.2|2660.2|2664.5|2660.5|2664.2|2660.2|2
1649079160000|2022-04-04 13:32:40|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2
1649079170000|2022-04-04 13:32:50|2663.6|2659.6|2663.2|2659.2|2663.6|2659.6|2662.6|2658.6|7
1649079180000|2022-04-04 13:33:00|2663.6|2659.6|2664.2|2660.2|2664.2|2660.2|2663.2|2659.2|4
1649079190000|2022-04-04 13:33:10|2664.6|2660.6|2664.1|2660.1|2664.6|2660.6|2663.6|2659.6|4
1649079200000|2022-04-04 13:33:20|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|1
1649079210000|2022-04-04 13:33:30|2664.6|2660.6|2666.1|2662.1|2666.6|2662.6|2664.6|2660.6|20
1649079220000|2022-04-04 13:33:40|||||||||1
1649079230000|2022-04-04 13:33:50|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|4
1649079240000|2022-04-04 13:34:00|2666.6|2662.6|2664.4|2660.4|2666.6|2662.6|2663.4|2659.4|8
1649079250000|2022-04-04 13:34:10|2664.9|2660.9|2665.6|2661.6|2665.9|2661.9|2664.9|2660.9|4
1649079260000|2022-04-04 13:34:20|2665.2|2661.2|2665.9|2661.9|2665.9|2661.9|2665.1|2661.1|3
1649079270000|2022-04-04 13:34:30|||||||||1
1649079280000|2022-04-04 13:34:40|2666.3|2662.3|2665.9|2661.9|2667|2663|2665.9|2661.9|13
1649079300000|2022-04-04 13:35:00|2665.4|2661.4|2664.9|2660.9|2665.9|2661.9|2664.4|2660.4|6
1649079310000|2022-04-04 13:35:10|2665|2661|2665|2661|2665|2661|2665|2661|1
1649079320000|2022-04-04 13:35:20|2665.1|2661.1|2664|2660|2665.1|2661.1|2664|2660|6
1649079330000|2022-04-04 13:35:30|2664.4|2660.4|2664.9|2660.9|2664.9|2660.9|2664|2660|5
1649079340000|2022-04-04 13:35:40|2665|2661|2664.9|2660.9|2665|2661|2664.9|2660.9|1
1649079350000|2022-04-04 13:35:50|2664.5|2660.5|2664.9|2660.9|2665|2661|2664.5|2660.5|3
1649079360000|2022-04-04 13:36:00|2664|2660|2662.4|2658.4|2664|2660|2662|2658|5
1649079370000|2022-04-04 13:36:10|||||||||3
1649079380000|2022-04-04 13:36:20|2662.5|2658.5|2662.4|2658.4|2662.5|2658.5|2662.4|2658.4|1
1649079390000|2022-04-04 13:36:30|||||||||2
1649079400000|2022-04-04 13:36:40|||||||||1
1649079410000|2022-04-04 13:36:50|||||||||2
1649079420000|2022-04-04 13:37:00|2663.6|2659.6|2664|2660|2664|2660|2663.6|2659.6|8
1649079430000|2022-04-04 13:37:10|2664.4|2660.4|2664.5|2660.5|2664.5|2660.5|2664.4|2660.4|2
1649079440000|2022-04-04 13:37:20|2664.9|2660.9|2665|2661|2665.5|2661.5|2664.9|2660.9|9
1649079450000|2022-04-04 13:37:30|2664|2660|2664.1|2660.1|2664.1|2660.1|2664|2660|2
1649079460000|2022-04-04 13:37:40|2664.9|2660.9|2664.5|2660.5|2665|2661|2664.1|2660.1|5
1649079470000|2022-04-04 13:37:50|2664.6|2660.6|2665.1|2661.1|2665.1|2661.1|2664.6|2660.6|1
1649079480000|2022-04-04 13:38:00|2665|2661|2663.4|2659.4|2665|2661|2663.4|2659.4|4
1649079490000|2022-04-04 13:38:10|||||||||1
1649079500000|2022-04-04 13:38:20|2662.9|2658.9|2663|2659|2663.4|2659.4|2662.9|2658.9|5
1649079510000|2022-04-04 13:38:30|2663.4|2659.4|2663.1|2659.1|2663.9|2659.9|2663|2659|2
1649079520000|2022-04-04 13:38:40|2663.5|2659.5|2663.4|2659.4|2663.5|2659.5|2663.4|2659.4|1
1649079530000|2022-04-04 13:38:50|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|2
1649079540000|2022-04-04 13:39:00|2663.4|2659.4|2663.5|2659.5|2663.6|2659.6|2663.4|2659.4|3
1649079550000|2022-04-04 13:39:10|2663.6|2659.6|2664.1|2660.1|2664.1|2660.1|2663.6|2659.6|11
1649079560000|2022-04-04 13:39:20|2663.9|2659.9|2663|2659|2664|2660|2663|2659|6
1649079570000|2022-04-04 13:39:30|2663.1|2659.1|2664|2660|2664|2660|2663.1|2659.1|2
1649079580000|2022-04-04 13:39:40|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|1
1649079590000|2022-04-04 13:39:50|2664.2|2660.2|2663.5|2659.5|2664.6|2660.6|2663.5|2659.5|1
1649079600000|2022-04-04 13:40:00|2662|2658|2663.5|2659.5|2663.5|2659.5|2662|2658|4
1649079610000|2022-04-04 13:40:10|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|1
1649079620000|2022-04-04 13:40:20|2664|2660|2664|2660|2665|2661|2664|2660|4
1649079630000|2022-04-04 13:40:30|2664.1|2660.1|2665.1|2661.1|2665.1|2661.1|2664.1|2660.1|0
1649079640000|2022-04-04 13:40:40|2664.7|2660.7|2663.1|2659.1|2664.9|2660.9|2663.1|2659.1|3
1649079650000|2022-04-04 13:40:50|2663.9|2659.9|2663|2659|2663.9|2659.9|2663|2659|1
1649079660000|2022-04-04 13:41:00|||||||||8
1649079670000|2022-04-04 13:41:10|||||||||1
1649079680000|2022-04-04 13:41:20|||||||||1
1649079690000|2022-04-04 13:41:30|||||||||12
1649079700000|2022-04-04 13:41:40|||||||||1
1649079710000|2022-04-04 13:41:50|||||||||2
1649079720000|2022-04-04 13:42:00|||||||||2
1649079730000|2022-04-04 13:42:10|||||||||2
1649079740000|2022-04-04 13:42:20|||||||||1
1649079750000|2022-04-04 13:42:30|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|2663.5|2659.5|1
1649079760000|2022-04-04 13:42:40|2664|2660|2666|2662|2666.1|2662.1|2664|2660|14
1649079770000|2022-04-04 13:42:50|2666.1|2662.1|2666.1|2662.1|2666.5|2662.5|2666.1|2662.1|3
1649079780000|2022-04-04 13:43:00|2666.5|2662.5|2667.1|2663.1|2668|2664|2666.5|2662.5|15
1649079790000|2022-04-04 13:43:10|2668|2664|2668|2664|2668|2664|2668|2664|9
1649079800000|2022-04-04 13:43:20|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2
1649079810000|2022-04-04 13:43:30|2667.1|2663.1|2668.2|2664.2|2668.5|2664.5|2667.1|2663.1|2
1649079820000|2022-04-04 13:43:40|2669|2665|2671|2667|2671|2667|2669|2665|7
1649079830000|2022-04-04 13:43:50|2669|2665|2669|2665|2669|2665|2669|2665|1
1649079840000|2022-04-04 13:44:00|2668.5|2664.5|2668|2664|2668.5|2664.5|2667.5|2663.5|9
1649079850000|2022-04-04 13:44:10|2668.8|2664.8|2668|2664|2669|2665|2668|2664|4
1649079860000|2022-04-04 13:44:20|2668.2|2664.2|2668.9|2664.9|2669.1|2665.1|2668|2664|16
1649079870000|2022-04-04 13:44:30|2668|2664|2668|2664|2668|2664|2668|2664|2
1649079880000|2022-04-04 13:44:40|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|1
1649079890000|2022-04-04 13:44:50|||||||||2
1649079900000|2022-04-04 13:45:00|2669|2665|2670.6|2666.6|2670.6|2666.6|2669|2665|4
1649079910000|2022-04-04 13:45:10|2671|2667|2672|2668|2672|2668|2670|2666|9
1649079920000|2022-04-04 13:45:20|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|1
1649079930000|2022-04-04 13:45:30|||||||||1
1649079940000|2022-04-04 13:45:40|2672.5|2668.5|2671.5|2667.5|2672.5|2668.5|2671.5|2667.5|8
1649079950000|2022-04-04 13:45:50|2671.7|2667.7|2673|2669|2673|2669|2671.7|2667.7|1
1649079960000|2022-04-04 13:46:00|2672.8|2668.8|2671.5|2667.5|2672.8|2668.8|2671.5|2667.5|9
1649079970000|2022-04-04 13:46:10|2672|2668|2672.1|2668.1|2672.1|2668.1|2672|2668|1
1649079980000|2022-04-04 13:46:20|2672|2668|2672.1|2668.1|2672.1|2668.1|2672|2668|2
1649079990000|2022-04-04 13:46:30|2671.6|2667.6|2672|2668|2672.1|2668.1|2671.6|2667.6|6
1649080000000|2022-04-04 13:46:40|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|4
1649080010000|2022-04-04 13:46:50|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2671.6|2667.6|2
1649080020000|2022-04-04 13:47:00|2671.5|2667.5|2671.6|2667.6|2671.6|2667.6|2671.1|2667.1|4
1649080030000|2022-04-04 13:47:10|||||||||2
1649080040000|2022-04-04 13:47:20|2672.9|2668.9|2673.1|2669.1|2673.1|2669.1|2672.9|2668.9|3
1649080050000|2022-04-04 13:47:30|2673.5|2669.5|2674.2|2670.2|2674.2|2670.2|2673.5|2669.5|7
1649080060000|2022-04-04 13:47:40|2674.1|2670.1|2673.1|2669.1|2674.1|2670.1|2673.1|2669.1|3
1649080070000|2022-04-04 13:47:50|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|2674.1|2670.1|5
1649080080000|2022-04-04 13:48:00|2673.6|2669.6|2674.1|2670.1|2674.1|2670.1|2673.6|2669.6|9
1649080090000|2022-04-04 13:48:10|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|2674.6|2670.6|2
1649080100000|2022-04-04 13:48:20|2675.1|2671.1|2674.1|2670.1|2675.1|2671.1|2674.1|2670.1|12
1649080110000|2022-04-04 13:48:30|2674.6|2670.6|2675.1|2671.1|2675.1|2671.1|2674.6|2670.6|3
1649080120000|2022-04-04 13:48:40|2674.6|2670.6|2675.1|2671.1|2675.1|2671.1|2674.6|2670.6|2
1649080130000|2022-04-04 13:48:50|||||||||2
1649080140000|2022-04-04 13:49:00|2675.6|2671.6|2676.1|2672.1|2676.6|2672.6|2674.6|2670.6|13
1649080150000|2022-04-04 13:49:10|||||||||2
1649080160000|2022-04-04 13:49:20|2676.5|2672.5|2676.6|2672.6|2676.6|2672.6|2676.5|2672.5|6
1649080170000|2022-04-04 13:49:30|2677.1|2673.1|2677.2|2673.2|2677.2|2673.2|2677.1|2673.1|3
1649080180000|2022-04-04 13:49:40|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|2678.1|2674.1|1
1649080190000|2022-04-04 13:49:50|2677.6|2673.6|2675.1|2671.1|2677.6|2673.6|2675.1|2671.1|15
1649080200000|2022-04-04 13:50:00|2674.6|2670.6|2672.1|2668.1|2674.6|2670.6|2672.1|2668.1|17
1649080210000|2022-04-04 13:50:10|2672.9|2668.9|2672.1|2668.1|2673.1|2669.1|2671.1|2667.1|16
1649080220000|2022-04-04 13:50:20|||||||||1
1649080230000|2022-04-04 13:50:30|2671.1|2667.1|2672.1|2668.1|2672.1|2668.1|2671.1|2667.1|3
1649080240000|2022-04-04 13:50:40|||||||||1
1649080250000|2022-04-04 13:50:50|||||||||1
1649080260000|2022-04-04 13:51:00|2671.2|2667.2|2668.7|2664.7|2672.1|2668.1|2668.6|2664.6|34
1649080270000|2022-04-04 13:51:10|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|1
1649080280000|2022-04-04 13:51:20|2669.5|2665.5|2669.6|2665.6|2669.6|2665.6|2669.5|2665.5|3
1649080290000|2022-04-04 13:51:30|2670|2666|2670|2666|2670|2666|2670|2666|1
1649080300000|2022-04-04 13:51:40|2670.1|2666.1|2670|2666|2670.1|2666.1|2670|2666|2
1649080310000|2022-04-04 13:51:50|2670.1|2666.1|2670.1|2666.1|2670.2|2666.2|2670.1|2666.1|22
1649080320000|2022-04-04 13:52:00|2670|2666|2668.6|2664.6|2670|2666|2668.6|2664.6|8
1649080330000|2022-04-04 13:52:10|2670.1|2666.1|2671|2667|2671|2667|2670.1|2666.1|10
1649080340000|2022-04-04 13:52:20|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|1
1649080350000|2022-04-04 13:52:30|||||||||2
1649080360000|2022-04-04 13:52:40|2670.7|2666.7|2670.6|2666.6|2670.7|2666.7|2670.6|2666.6|1
1649080370000|2022-04-04 13:52:50|2670.2|2666.2|2671.1|2667.1|2671.1|2667.1|2670.2|2666.2|2
1649080380000|2022-04-04 13:53:00|2671|2667|2670.6|2666.6|2671|2667|2670.2|2666.2|7
1649080390000|2022-04-04 13:53:10|2671|2667|2671|2667|2671|2667|2671|2667|2
1649080400000|2022-04-04 13:53:20|2670.6|2666.6|2671|2667|2671|2667|2670.6|2666.6|1
1649080410000|2022-04-04 13:53:30|2670.2|2666.2|2670.6|2666.6|2670.7|2666.7|2670.2|2666.2|1
1649080420000|2022-04-04 13:53:40|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2
1649080430000|2022-04-04 13:53:50|2669.7|2665.7|2668.6|2664.6|2669.7|2665.7|2668.1|2664.1|9
1649080440000|2022-04-04 13:54:00|2668.2|2664.2|2669.1|2665.1|2669.1|2665.1|2668.2|2664.2|6
1649080450000|2022-04-04 13:54:10|2669|2665|2669.2|2665.2|2669.2|2665.2|2669|2665|1
1649080460000|2022-04-04 13:54:20|2670|2666|2671.1|2667.1|2671.1|2667.1|2670|2666|2
1649080470000|2022-04-04 13:54:30|2670.3|2666.3|2670.2|2666.2|2670.3|2666.3|2670.2|2666.2|3
1649080480000|2022-04-04 13:54:40|||||||||2
1649080490000|2022-04-04 13:54:50|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|2670.1|2666.1|1
1649080500000|2022-04-04 13:55:00|2669.7|2665.7|2671.1|2667.1|2671.1|2667.1|2669.7|2665.7|18
1649080510000|2022-04-04 13:55:10|2671.2|2667.2|2671.7|2667.7|2671.7|2667.7|2671.2|2667.2|3
1649080520000|2022-04-04 13:55:20|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|2672.1|2668.1|1
1649080530000|2022-04-04 13:55:30|||||||||2
1649080540000|2022-04-04 13:55:40|||||||||3
1649080550000|2022-04-04 13:55:50|2672.2|2668.2|2672.7|2668.7|2672.7|2668.7|2672.2|2668.2|2
1649080560000|2022-04-04 13:56:00|2672.3|2668.3|2671.7|2667.7|2672.3|2668.3|2671.7|2667.7|7
1649080570000|2022-04-04 13:56:10|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|3
1649080580000|2022-04-04 13:56:20|||||||||1
1649080590000|2022-04-04 13:56:30|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|1
1649080600000|2022-04-04 13:56:40|2672.8|2668.8|2673.7|2669.7|2673.7|2669.7|2672.8|2668.8|3
1649080610000|2022-04-04 13:56:50|2674.5|2670.5|2674.1|2670.1|2675.1|2671.1|2674.1|2670.1|4
1649080620000|2022-04-04 13:57:00|2674.2|2670.2|2673.1|2669.1|2674.2|2670.2|2673.1|2669.1|6
1649080630000|2022-04-04 13:57:10|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|2673.2|2669.2|1
1649080640000|2022-04-04 13:57:20|2673.1|2669.1|2673.2|2669.2|2673.2|2669.2|2673.1|2669.1|2
1649080650000|2022-04-04 13:57:30|2674|2670|2674.1|2670.1|2674.1|2670.1|2674|2670|2
1649080660000|2022-04-04 13:57:40|2674.3|2670.3|2673.7|2669.7|2674.7|2670.7|2673.7|2669.7|11
1649080670000|2022-04-04 13:57:50|2674.1|2670.1|2675.3|2671.3|2675.3|2671.3|2674.1|2670.1|21
1649080680000|2022-04-04 13:58:00|2674.8|2670.8|2672.8|2668.8|2674.8|2670.8|2672.8|2668.8|7
1649080690000|2022-04-04 13:58:10|2673.3|2669.3|2673.4|2669.4|2673.4|2669.4|2673.3|2669.3|4
1649080700000|2022-04-04 13:58:20|||||||||1
1649080710000|2022-04-04 13:58:30|2674.3|2670.3|2673.4|2669.4|2674.3|2670.3|2673.4|2669.4|2
1649080720000|2022-04-04 13:58:40|2672.9|2668.9|2672.4|2668.4|2672.9|2668.9|2672.3|2668.3|20
1649080730000|2022-04-04 13:58:50|2672.3|2668.3|2671.4|2667.4|2672.3|2668.3|2671.4|2667.4|48
1649080740000|2022-04-04 13:59:00|2670.9|2666.9|2672|2668|2672|2668|2670.9|2666.9|6
1649080750000|2022-04-04 13:59:10|2672.4|2668.4|2671.4|2667.4|2672.4|2668.4|2670.9|2666.9|4
1649080760000|2022-04-04 13:59:20|||||||||2
1649080770000|2022-04-04 13:59:30|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|1
1649080780000|2022-04-04 13:59:40|2670|2666|2670.5|2666.5|2670.5|2666.5|2670|2666|4
1649080790000|2022-04-04 13:59:50|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|2670.4|2666.4|2
1649080800000|2022-04-04 14:00:00|2670.5|2666.5|2670.5|2666.5|2670.9|2666.9|2670.4|2666.4|7
1649080810000|2022-04-04 14:00:10|||||||||1
1649080820000|2022-04-04 14:00:20|2670.4|2666.4|2670.5|2666.5|2670.5|2666.5|2670.4|2666.4|4
1649080830000|2022-04-04 14:00:30|2670.4|2666.4|2670.5|2666.5|2670.5|2666.5|2670.4|2666.4|2
1649080840000|2022-04-04 14:00:40|||||||||1
1649080850000|2022-04-04 14:00:50|||||||||3
1649080860000|2022-04-04 14:01:00|2670.4|2666.4|2670|2666|2670.4|2666.4|2670|2666|13
1649080870000|2022-04-04 14:01:10|2670.9|2666.9|2670.4|2666.4|2670.9|2666.9|2670.4|2666.4|8
1649080880000|2022-04-04 14:01:20|||||||||3
1649080890000|2022-04-04 14:01:30|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|7
1649080900000|2022-04-04 14:01:40|2668.9|2664.9|2665.6|2661.6|2668.9|2664.9|2665.4|2661.4|16
1649080910000|2022-04-04 14:01:50|2667.3|2663.3|2666.5|2662.5|2667.3|2663.3|2666.5|2662.5|1
1649080920000|2022-04-04 14:02:00|2666.9|2662.9|2667.4|2663.4|2667.4|2663.4|2666|2662|6
1649080930000|2022-04-04 14:02:10|2667|2663|2666.9|2662.9|2667|2663|2666.5|2662.5|3
1649080940000|2022-04-04 14:02:20|2667|2663|2667.4|2663.4|2667.5|2663.5|2666|2662|3
1649080950000|2022-04-04 14:02:30|2667|2663|2667.5|2663.5|2667.5|2663.5|2667|2663|1
1649080960000|2022-04-04 14:02:40|2666|2662|2661.9|2657.9|2666|2662|2661.9|2657.9|88
1649080970000|2022-04-04 14:02:50|2662.3|2658.3|2662.3|2658.3|2662.4|2658.4|2661.9|2657.9|7
1649080980000|2022-04-04 14:03:00|2661.9|2657.9|2663.4|2659.4|2663.4|2659.4|2661.9|2657.9|7
1649080990000|2022-04-04 14:03:10|2663.8|2659.8|2662.9|2658.9|2663.9|2659.9|2662.9|2658.9|3
1649081000000|2022-04-04 14:03:20|2663.7|2659.7|2663.4|2659.4|2663.9|2659.9|2662.9|2658.9|3
1649081010000|2022-04-04 14:03:30|2663.3|2659.3|2661.7|2657.7|2663.3|2659.3|2661.4|2657.4|3
1649081020000|2022-04-04 14:03:40|2661.3|2657.3|2662.9|2658.9|2662.9|2658.9|2661.3|2657.3|5
1649081030000|2022-04-04 14:03:50|||||||||2
1649081040000|2022-04-04 14:04:00|2661.9|2657.9|2661.3|2657.3|2661.9|2657.9|2661.3|2657.3|6
1649081050000|2022-04-04 14:04:10|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2
1649081060000|2022-04-04 14:04:20|||||||||1
1649081070000|2022-04-04 14:04:30|2660.8|2656.8|2659.9|2655.9|2661.3|2657.3|2659.9|2655.9|13
1649081080000|2022-04-04 14:04:40|2660.4|2656.4|2660.9|2656.9|2660.9|2656.9|2658.9|2654.9|45
1649081090000|2022-04-04 14:04:50|2661|2657|2658.9|2654.9|2661|2657|2658.8|2654.8|12
1649081100000|2022-04-04 14:05:00|2659.3|2655.3|2657.3|2653.3|2659.3|2655.3|2657.3|2653.3|13
1649081110000|2022-04-04 14:05:10|||||||||2
1649081120000|2022-04-04 14:05:20|2658.3|2654.3|2658.7|2654.7|2658.7|2654.7|2658.3|2654.3|3
1649081130000|2022-04-04 14:05:30|2658.9|2654.9|2659.8|2655.8|2659.8|2655.8|2658.9|2654.9|5
1649081140000|2022-04-04 14:05:40|2659.9|2655.9|2660.4|2656.4|2660.9|2656.9|2659.8|2655.8|13
1649081150000|2022-04-04 14:05:50|2660.3|2656.3|2660.3|2656.3|2660.8|2656.8|2660.3|2656.3|2
1649081160000|2022-04-04 14:06:00|2659.9|2655.9|2659.6|2655.6|2659.9|2655.9|2659.6|2655.6|2
1649081170000|2022-04-04 14:06:10|2658.8|2654.8|2658.8|2654.8|2659.3|2655.3|2658.8|2654.8|2
1649081180000|2022-04-04 14:06:20|2659.2|2655.2|2658.9|2654.9|2659.3|2655.3|2658.9|2654.9|2
1649081190000|2022-04-04 14:06:30|2659.3|2655.3|2660.2|2656.2|2660.3|2656.3|2659.3|2655.3|4
1649081200000|2022-04-04 14:06:40|2659.8|2655.8|2659.3|2655.3|2659.8|2655.8|2659.3|2655.3|6
1649081210000|2022-04-04 14:06:50|2659.7|2655.7|2659.3|2655.3|2659.7|2655.7|2659.3|2655.3|3
1649081220000|2022-04-04 14:07:00|2658.9|2654.9|2658.8|2654.8|2659.3|2655.3|2658.3|2654.3|25
1649081230000|2022-04-04 14:07:10|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|2
1649081240000|2022-04-04 14:07:20|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2
1649081250000|2022-04-04 14:07:30|||||||||1
1649081260000|2022-04-04 14:07:40|||||||||2
1649081270000|2022-04-04 14:07:50|2658.9|2654.9|2660.4|2656.4|2660.4|2656.4|2658.9|2654.9|3
1649081280000|2022-04-04 14:08:00|2661.2|2657.2|2660.3|2656.3|2661.3|2657.3|2660.3|2656.3|3
1649081290000|2022-04-04 14:08:10|2660.2|2656.2|2659.8|2655.8|2660.2|2656.2|2659.8|2655.8|2
1649081300000|2022-04-04 14:08:20|2659.9|2655.9|2659.7|2655.7|2660.2|2656.2|2659.7|2655.7|4
1649081310000|2022-04-04 14:08:30|2660.5|2656.5|2659.8|2655.8|2660.7|2656.7|2659.8|2655.8|3
1649081320000|2022-04-04 14:08:40|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2
1649081330000|2022-04-04 14:08:50|2658.3|2654.3|2658.7|2654.7|2658.7|2654.7|2658.3|2654.3|1
1649081340000|2022-04-04 14:09:00|2658.3|2654.3|2658.2|2654.2|2658.3|2654.3|2657.9|2653.9|4
1649081350000|2022-04-04 14:09:10|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.3|2654.3|1
1649081360000|2022-04-04 14:09:20|2658.1|2654.1|2657.5|2653.5|2658.1|2654.1|2657.5|2653.5|76
1649081370000|2022-04-04 14:09:30|2657.1|2653.1|2653.4|2649.4|2657.1|2653.1|2653.4|2649.4|7
1649081380000|2022-04-04 14:09:40|2653.7|2649.7|2652.9|2648.9|2653.7|2649.7|2652.9|2648.9|3
1649081390000|2022-04-04 14:09:50|2652.4|2648.4|2652.4|2648.4|2652.4|2648.4|2652.3|2648.3|5
1649081400000|2022-04-04 14:10:00|2652.3|2648.3|2651|2647|2652.3|2648.3|2651|2647|9
1649081410000|2022-04-04 14:10:10|2651.9|2647.9|2652.1|2648.1|2652.1|2648.1|2651|2647|6
1649081420000|2022-04-04 14:10:20|2652.5|2648.5|2650.9|2646.9|2652.5|2648.5|2650.9|2646.9|9
1649081430000|2022-04-04 14:10:30|2650.5|2646.5|2650.9|2646.9|2650.9|2646.9|2650.5|2646.5|7
1649081440000|2022-04-04 14:10:40|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|2650.8|2646.8|6
1649081450000|2022-04-04 14:10:50|2650.5|2646.5|2651.2|2647.2|2651.3|2647.3|2650.4|2646.4|2
1649081460000|2022-04-04 14:11:00|2650.8|2646.8|2648.3|2644.3|2650.8|2646.8|2647.9|2643.9|10
1649081470000|2022-04-04 14:11:10|2647.3|2643.3|2647.8|2643.8|2648.9|2644.9|2647.3|2643.3|15
1649081480000|2022-04-04 14:11:20|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2647.4|2643.4|2
1649081490000|2022-04-04 14:11:30|2647.8|2643.8|2648.8|2644.8|2648.8|2644.8|2647.8|2643.8|4
1649081500000|2022-04-04 14:11:40|2648.3|2644.3|2648.9|2644.9|2648.9|2644.9|2647.8|2643.8|5
1649081510000|2022-04-04 14:11:50|2648.3|2644.3|2648|2644|2648.3|2644.3|2647.8|2643.8|6
1649081520000|2022-04-04 14:12:00|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|2647.3|2643.3|3
1649081530000|2022-04-04 14:12:10|2647.9|2643.9|2648.3|2644.3|2648.3|2644.3|2647.9|2643.9|11
1649081540000|2022-04-04 14:12:20|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|4
1649081550000|2022-04-04 14:12:30|2648.3|2644.3|2648.5|2644.5|2648.5|2644.5|2648.3|2644.3|3
1649081560000|2022-04-04 14:12:40|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|1
1649081570000|2022-04-04 14:12:50|2649.3|2645.3|2649.4|2645.4|2650.9|2646.9|2649.3|2645.3|9
1649081580000|2022-04-04 14:13:00|2649.8|2645.8|2647.9|2643.9|2649.8|2645.8|2647.9|2643.9|3
1649081590000|2022-04-04 14:13:10|2648.8|2644.8|2649.3|2645.3|2649.3|2645.3|2648.8|2644.8|2
1649081600000|2022-04-04 14:13:20|2649.7|2645.7|2648.4|2644.4|2649.8|2645.8|2648.3|2644.3|7
1649081610000|2022-04-04 14:13:30|||||||||1
1649081620000|2022-04-04 14:13:40|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2
1649081630000|2022-04-04 14:13:50|2648.3|2644.3|2647.3|2643.3|2648.3|2644.3|2647.3|2643.3|5
1649081640000|2022-04-04 14:14:00|2646.9|2642.9|2647.3|2643.3|2647.3|2643.3|2646.9|2642.9|2
1649081650000|2022-04-04 14:14:10|2646.9|2642.9|2647.4|2643.4|2647.9|2643.9|2646.9|2642.9|12
1649081660000|2022-04-04 14:14:20|2647.9|2643.9|2647.8|2643.8|2647.9|2643.9|2647.8|2643.8|1
1649081670000|2022-04-04 14:14:30|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2647.8|2643.8|2
1649081680000|2022-04-04 14:14:40|2647.8|2643.8|2647.3|2643.3|2647.8|2643.8|2646.9|2642.9|36
1649081690000|2022-04-04 14:14:50|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|13
1649081700000|2022-04-04 14:15:00|2645.3|2641.3|2643.3|2639.3|2645.3|2641.3|2643.3|2639.3|12
1649081710000|2022-04-04 14:15:10|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|2642.9|2638.9|3
1649081720000|2022-04-04 14:15:20|||||||||1
1649081730000|2022-04-04 14:15:30|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|2643.3|2639.3|16
1649081740000|2022-04-04 14:15:40|2644.3|2640.3|2643.8|2639.8|2644.3|2640.3|2643.8|2639.8|8
1649081750000|2022-04-04 14:15:50|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|1
1649081760000|2022-04-04 14:16:00|2642.9|2638.9|2642.5|2638.5|2643.3|2639.3|2641.9|2637.9|24
1649081770000|2022-04-04 14:16:10|2643.3|2639.3|2645|2641|2645.4|2641.4|2643.3|2639.3|3
1649081780000|2022-04-04 14:16:20|2644.9|2640.9|2645.4|2641.4|2645.4|2641.4|2644.9|2640.9|2
1649081790000|2022-04-04 14:16:30|2646.6|2642.6|2646.9|2642.9|2646.9|2642.9|2646.6|2642.6|4
1649081800000|2022-04-04 14:16:40|2647.3|2643.3|2648.5|2644.5|2648.5|2644.5|2647.3|2643.3|6
1649081810000|2022-04-04 14:16:50|2648.9|2644.9|2649|2645|2649|2645|2648.9|2644.9|4
1649081820000|2022-04-04 14:17:00|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2648.9|2644.9|2
1649081830000|2022-04-04 14:17:10|2649|2645|2650|2646|2650|2646|2649|2645|3
1649081840000|2022-04-04 14:17:20|2650.4|2646.4|2644.8|2640.8|2650.5|2646.5|2643.5|2639.5|26
1649081850000|2022-04-04 14:17:30|2644.7|2640.7|2644.6|2640.6|2644.7|2640.7|2643.6|2639.6|4
1649081860000|2022-04-04 14:17:40|2644.7|2640.7|2643.7|2639.7|2644.8|2640.8|2643.2|2639.2|9
1649081870000|2022-04-04 14:17:50|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|2644.6|2640.6|5
1649081880000|2022-04-04 14:18:00|2643.7|2639.7|2643.2|2639.2|2643.7|2639.7|2642.7|2638.7|25
1649081890000|2022-04-04 14:18:10|2642.8|2638.8|2644.8|2640.8|2644.8|2640.8|2642.8|2638.8|3
1649081900000|2022-04-04 14:18:20|||||||||1
1649081910000|2022-04-04 14:18:30|2641.8|2637.8|2641.7|2637.7|2641.8|2637.8|2641.7|2637.7|1
1649081920000|2022-04-04 14:18:40|2641.8|2637.8|2641.3|2637.3|2641.8|2637.8|2640.2|2636.2|6
1649081930000|2022-04-04 14:18:50|2641.8|2637.8|2642.3|2638.3|2642.3|2638.3|2641.8|2637.8|22
1649081940000|2022-04-04 14:19:00|2641.7|2637.7|2642.2|2638.2|2642.2|2638.2|2640.9|2636.9|6
1649081950000|2022-04-04 14:19:10|2641.7|2637.7|2641.8|2637.8|2642.3|2638.3|2641.7|2637.7|8
1649081960000|2022-04-04 14:19:20|2642.3|2638.3|2641.8|2637.8|2642.7|2638.7|2641.7|2637.7|6
1649081970000|2022-04-04 14:19:30|2643|2639|2643.8|2639.8|2644.8|2640.8|2643|2639|9
1649081980000|2022-04-04 14:19:40|2644.3|2640.3|2643.8|2639.8|2644.3|2640.3|2643.3|2639.3|28
1649081990000|2022-04-04 14:19:50|2644.3|2640.3|2643.8|2639.8|2644.3|2640.3|2643.8|2639.8|8
1649082000000|2022-04-04 14:20:00|2643.3|2639.3|2644.7|2640.7|2644.7|2640.7|2643.3|2639.3|3
1649082010000|2022-04-04 14:20:10|2644.9|2640.9|2643.3|2639.3|2645.3|2641.3|2643.3|2639.3|10
1649082020000|2022-04-04 14:20:20|2643.8|2639.8|2644.7|2640.7|2644.7|2640.7|2643.8|2639.8|2
1649082030000|2022-04-04 14:20:30|2644.2|2640.2|2645.7|2641.7|2645.7|2641.7|2644.2|2640.2|4
1649082040000|2022-04-04 14:20:40|2645.6|2641.6|2645.8|2641.8|2645.8|2641.8|2645.6|2641.6|1
1649082050000|2022-04-04 14:20:50|2646.3|2642.3|2645.8|2641.8|2646.3|2642.3|2645.8|2641.8|2
1649082060000|2022-04-04 14:21:00|2645.3|2641.3|2645.2|2641.2|2645.3|2641.3|2645.2|2641.2|2
1649082070000|2022-04-04 14:21:10|2644.7|2640.7|2644.7|2640.7|2644.7|2640.7|2644.7|2640.7|1
1649082080000|2022-04-04 14:21:20|||||||||2
1649082090000|2022-04-04 14:21:30|2645.1|2641.1|2645.6|2641.6|2645.7|2641.7|2645.1|2641.1|4
1649082100000|2022-04-04 14:21:40|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|4
1649082110000|2022-04-04 14:21:50|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|1
1649082120000|2022-04-04 14:22:00|2646.2|2642.2|2645.8|2641.8|2646.2|2642.2|2645.3|2641.3|5
1649082130000|2022-04-04 14:22:10|2645.4|2641.4|2645.8|2641.8|2645.8|2641.8|2645.3|2641.3|4
1649082140000|2022-04-04 14:22:20|2645.7|2641.7|2645.8|2641.8|2645.8|2641.8|2645.7|2641.7|2
1649082150000|2022-04-04 14:22:30|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|2646.7|2642.7|2
1649082160000|2022-04-04 14:22:40|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|9
1649082170000|2022-04-04 14:22:50|2648.3|2644.3|2648.2|2644.2|2648.3|2644.3|2648.2|2644.2|7
1649082180000|2022-04-04 14:23:00|2648.8|2644.8|2649.3|2645.3|2649.3|2645.3|2648.8|2644.8|7
1649082190000|2022-04-04 14:23:10|2649.7|2645.7|2649.3|2645.3|2650.3|2646.3|2649.3|2645.3|4
1649082200000|2022-04-04 14:23:20|||||||||1
1649082210000|2022-04-04 14:23:30|||||||||2
1649082220000|2022-04-04 14:23:40|2650.5|2646.5|2650.7|2646.7|2650.8|2646.8|2650.5|2646.5|3
1649082230000|2022-04-04 14:23:50|2650.8|2646.8|2650.7|2646.7|2650.8|2646.8|2650.7|2646.7|3
1649082240000|2022-04-04 14:24:00|2650.8|2646.8|2650.7|2646.7|2650.8|2646.8|2650.2|2646.2|7
1649082250000|2022-04-04 14:24:10|2649.7|2645.7|2649.8|2645.8|2649.8|2645.8|2649.7|2645.7|2
1649082260000|2022-04-04 14:24:20|2650.3|2646.3|2650.2|2646.2|2650.7|2646.7|2650.2|2646.2|2
1649082270000|2022-04-04 14:24:30|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|2650.3|2646.3|1
1649082280000|2022-04-04 14:24:40|2650.2|2646.2|2648.6|2644.6|2650.2|2646.2|2648.6|2644.6|4
1649082290000|2022-04-04 14:24:50|2647.7|2643.7|2646.8|2642.8|2647.7|2643.7|2646.7|2642.7|4
1649082300000|2022-04-04 14:25:00|2647.6|2643.6|2646.7|2642.7|2647.6|2643.6|2646.7|2642.7|3
1649082310000|2022-04-04 14:25:10|||||||||1
1649082320000|2022-04-04 14:25:20|2645.8|2641.8|2645.7|2641.7|2645.8|2641.8|2645.7|2641.7|1
1649082330000|2022-04-04 14:25:30|2646.6|2642.6|2645.8|2641.8|2646.6|2642.6|2645.8|2641.8|5
1649082340000|2022-04-04 14:25:40|2646.2|2642.2|2645.7|2641.7|2646.2|2642.2|2645.7|2641.7|2
1649082350000|2022-04-04 14:25:50|2646.2|2642.2|2646.6|2642.6|2646.6|2642.6|2646.2|2642.2|4
1649082360000|2022-04-04 14:26:00|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|4
1649082370000|2022-04-04 14:26:10|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2
1649082380000|2022-04-04 14:26:20|||||||||1
1649082390000|2022-04-04 14:26:30|||||||||2
1649082400000|2022-04-04 14:26:40|||||||||1
1649082410000|2022-04-04 14:26:50|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2645.7|2641.7|2
1649082420000|2022-04-04 14:27:00|||||||||4
1649082430000|2022-04-04 14:27:10|2645.8|2641.8|2645.7|2641.7|2645.8|2641.8|2645.7|2641.7|3
1649082440000|2022-04-04 14:27:20|2645.8|2641.8|2644.8|2640.8|2645.8|2641.8|2644.7|2640.7|5
1649082450000|2022-04-04 14:27:30|2645.3|2641.3|2644.7|2640.7|2645.3|2641.3|2644.7|2640.7|4
1649082460000|2022-04-04 14:27:40|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|3
1649082470000|2022-04-04 14:27:50|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|4
1649082480000|2022-04-04 14:28:00|2644.1|2640.1|2643.7|2639.7|2644.1|2640.1|2643.7|2639.7|17
1649082490000|2022-04-04 14:28:10|||||||||1
1649082500000|2022-04-04 14:28:20|2644.2|2640.2|2643.8|2639.8|2644.2|2640.2|2643.7|2639.7|2
1649082510000|2022-04-04 14:28:30|2644.2|2640.2|2643.7|2639.7|2644.2|2640.2|2643.7|2639.7|4
1649082520000|2022-04-04 14:28:40|2643.8|2639.8|2643.7|2639.7|2644.2|2640.2|2643.7|2639.7|1
1649082530000|2022-04-04 14:28:50|2643.8|2639.8|2644.2|2640.2|2644.3|2640.3|2643.8|2639.8|3
1649082540000|2022-04-04 14:29:00|2643.8|2639.8|2643.7|2639.7|2643.8|2639.8|2643.7|2639.7|2
1649082550000|2022-04-04 14:29:10|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2644.2|2640.2|2
1649082560000|2022-04-04 14:29:20|||||||||1
1649082570000|2022-04-04 14:29:30|2644.3|2640.3|2644.2|2640.2|2644.3|2640.3|2644.2|2640.2|2
1649082580000|2022-04-04 14:29:40|2644.3|2640.3|2644.9|2640.9|2645.6|2641.6|2644.2|2640.2|9
1649082590000|2022-04-04 14:29:50|2645.7|2641.7|2645.8|2641.8|2646.6|2642.6|2645.7|2641.7|2
1649082600000|2022-04-04 14:30:00|2645.7|2641.7|2647.8|2643.8|2647.8|2643.8|2645.7|2641.7|7
1649082610000|2022-04-04 14:30:10|2648.7|2644.7|2648.8|2644.8|2648.8|2644.8|2648.7|2644.7|1
1649082620000|2022-04-04 14:30:20|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2
1649082630000|2022-04-04 14:30:30|2650.5|2646.5|2650.7|2646.7|2650.7|2646.7|2650.5|2646.5|2
1649082640000|2022-04-04 14:30:40|2650.8|2646.8|2651.2|2647.2|2651.2|2647.2|2650.7|2646.7|4
1649082650000|2022-04-04 14:30:50|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|2650.7|2646.7|1
1649082660000|2022-04-04 14:31:00|2649.7|2645.7|2648.8|2644.8|2649.7|2645.7|2647.7|2643.7|9
1649082670000|2022-04-04 14:31:10|2648.7|2644.7|2648.8|2644.8|2648.8|2644.8|2648.7|2644.7|3
1649082680000|2022-04-04 14:31:20|||||||||1
1649082690000|2022-04-04 14:31:30|2648.7|2644.7|2647.8|2643.8|2648.7|2644.7|2647.8|2643.8|2
1649082700000|2022-04-04 14:31:40|2648.4|2644.4|2647.8|2643.8|2648.4|2644.4|2647.8|2643.8|2
1649082710000|2022-04-04 14:31:50|2648.7|2644.7|2648.8|2644.8|2649.7|2645.7|2648.7|2644.7|3
1649082720000|2022-04-04 14:32:00|2648.7|2644.7|2647.7|2643.7|2648.7|2644.7|2647.7|2643.7|4
1649082730000|2022-04-04 14:32:10|2647.8|2643.8|2648.3|2644.3|2648.3|2644.3|2647.8|2643.8|10
1649082740000|2022-04-04 14:32:20|2648.2|2644.2|2648.3|2644.3|2648.3|2644.3|2647.8|2643.8|5
1649082750000|2022-04-04 14:32:30|||||||||1
1649082760000|2022-04-04 14:32:40|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|2647.7|2643.7|3
1649082770000|2022-04-04 14:32:50|2647.6|2643.6|2647.7|2643.7|2647.7|2643.7|2647.6|2643.6|6
1649082780000|2022-04-04 14:33:00|2647.6|2643.6|2646.7|2642.7|2647.7|2643.7|2645.8|2641.8|5
1649082790000|2022-04-04 14:33:10|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|2646.6|2642.6|3
1649082800000|2022-04-04 14:33:20|2645.7|2641.7|2643.7|2639.7|2645.7|2641.7|2643.7|2639.7|5
1649082810000|2022-04-04 14:33:30|2644.2|2640.2|2644.7|2640.7|2644.7|2640.7|2644.2|2640.2|8
1649082820000|2022-04-04 14:33:40|2644.8|2640.8|2645.2|2641.2|2645.2|2641.2|2644.8|2640.8|1
1649082830000|2022-04-04 14:33:50|2645.3|2641.3|2644.6|2640.6|2645.3|2641.3|2644.6|2640.6|4
1649082840000|2022-04-04 14:34:00|2644.1|2640.1|2643.9|2639.9|2644.2|2640.2|2643.9|2639.9|5
1649082850000|2022-04-04 14:34:10|2643.1|2639.1|2642.6|2638.6|2643.1|2639.1|2641.7|2637.7|6
1649082860000|2022-04-04 14:34:20|2642.7|2638.7|2643.7|2639.7|2643.7|2639.7|2642.7|2638.7|1
1649082870000|2022-04-04 14:34:30|2642.7|2638.7|2642.8|2638.8|2643.6|2639.6|2642.7|2638.7|3
1649082880000|2022-04-04 14:34:40|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|2643.2|2639.2|1
1649082890000|2022-04-04 14:34:50|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|2642.8|2638.8|2
1649082900000|2022-04-04 14:35:00|2642.7|2638.7|2643.1|2639.1|2643.2|2639.2|2642.7|2638.7|3
1649082910000|2022-04-04 14:35:10|2642.7|2638.7|2641.8|2637.8|2642.7|2638.7|2641.8|2637.8|2
1649082920000|2022-04-04 14:35:20|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|3
1649082930000|2022-04-04 14:35:30|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|1
1649082940000|2022-04-04 14:35:40|2642.6|2638.6|2641.7|2637.7|2642.7|2638.7|2641.7|2637.7|3
1649082950000|2022-04-04 14:35:50|2641.8|2637.8|2642.1|2638.1|2642.2|2638.2|2641.8|2637.8|1
1649082960000|2022-04-04 14:36:00|2641.7|2637.7|2641.7|2637.7|2642.1|2638.1|2641.7|2637.7|3
1649082970000|2022-04-04 14:36:10|||||||||1
1649082980000|2022-04-04 14:36:20|||||||||2
1649082990000|2022-04-04 14:36:30|2642.7|2638.7|2643.8|2639.8|2644.8|2640.8|2642.3|2638.3|7
1649083000000|2022-04-04 14:36:40|2643.9|2639.9|2644.8|2640.8|2644.8|2640.8|2643.9|2639.9|1
1649083010000|2022-04-04 14:36:50|2644.9|2640.9|2645.3|2641.3|2645.3|2641.3|2644.9|2640.9|2
1649083020000|2022-04-04 14:37:00|2645.2|2641.2|2645.3|2641.3|2645.3|2641.3|2644.7|2640.7|4
1649083030000|2022-04-04 14:37:10|||||||||2
1649083040000|2022-04-04 14:37:20|2646.7|2642.7|2646.7|2642.7|2647.7|2643.7|2646.7|2642.7|10
1649083050000|2022-04-04 14:37:30|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|4
1649083060000|2022-04-04 14:37:40|2645.9|2641.9|2646.3|2642.3|2646.7|2642.7|2645.9|2641.9|3
1649083070000|2022-04-04 14:37:50|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2645.8|2641.8|2
1649083080000|2022-04-04 14:38:00|2646.6|2642.6|2646.3|2642.3|2646.6|2642.6|2646.2|2642.2|2
1649083090000|2022-04-04 14:38:10|2646.2|2642.2|2646.3|2642.3|2646.3|2642.3|2646.2|2642.2|1
1649083100000|2022-04-04 14:38:20|2646.8|2642.8|2647.2|2643.2|2647.2|2643.2|2646.7|2642.7|2
1649083110000|2022-04-04 14:38:30|2647.3|2643.3|2647.3|2643.3|2647.7|2643.7|2647.3|2643.3|2
1649083120000|2022-04-04 14:38:40|2647.7|2643.7|2648.8|2644.8|2649.8|2645.8|2647.7|2643.7|13
1649083130000|2022-04-04 14:38:50|||||||||1
1649083140000|2022-04-04 14:39:00|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|2649.7|2645.7|3
1649083150000|2022-04-04 14:39:10|||||||||1
1649083160000|2022-04-04 14:39:20|2649.3|2645.3|2652|2648|2652|2648|2648.9|2644.9|321
1649083170000|2022-04-04 14:39:30|2652.5|2648.5|2651.9|2647.9|2652.5|2648.5|2650.9|2646.9|10
1649083180000|2022-04-04 14:39:40|2652.3|2648.3|2650.9|2646.9|2652.3|2648.3|2650.9|2646.9|4
1649083190000|2022-04-04 14:39:50|2651|2647|2650.4|2646.4|2651|2647|2650.4|2646.4|3
1649083200000|2022-04-04 14:40:00|2650.3|2646.3|2643.2|2639.2|2650.3|2646.3|2643.2|2639.2|25
1649083210000|2022-04-04 14:40:10|2643.6|2639.6|2644.2|2640.2|2644.2|2640.2|2643.2|2639.2|8
1649083220000|2022-04-04 14:40:20|||||||||1
1649083230000|2022-04-04 14:40:30|2643.8|2639.8|2642.6|2638.6|2643.8|2639.8|2641.7|2637.7|5
1649083240000|2022-04-04 14:40:40|2642.2|2638.2|2640.7|2636.7|2642.5|2638.5|2640.7|2636.7|4
1649083250000|2022-04-04 14:40:50|2641.8|2637.8|2641.7|2637.7|2642.4|2638.4|2641.6|2637.6|1
1649083260000|2022-04-04 14:41:00|2641.6|2637.6|2639.5|2635.5|2641.7|2637.7|2639.5|2635.5|65
1649083270000|2022-04-04 14:41:10|||||||||1
1649083280000|2022-04-04 14:41:20|||||||||3
1649083290000|2022-04-04 14:41:30|2639.7|2635.7|2639.5|2635.5|2640.1|2636.1|2639.5|2635.5|12
1649083300000|2022-04-04 14:41:40|2639.7|2635.7|2640|2636|2640.1|2636.1|2639.6|2635.6|11
1649083310000|2022-04-04 14:41:50|2639.6|2635.6|2640.4|2636.4|2640.4|2636.4|2639.6|2635.6|1
1649083320000|2022-04-04 14:42:00|2640.3|2636.3|2636.2|2632.2|2640.4|2636.4|2636.2|2632.2|651
1649083330000|2022-04-04 14:42:10|2636.3|2632.3|2637.2|2633.2|2637.2|2633.2|2636.3|2632.3|9
1649083340000|2022-04-04 14:42:20|2638.1|2634.1|2636.8|2632.8|2638.1|2634.1|2636.8|2632.8|16
1649083350000|2022-04-04 14:42:30|2636.3|2632.3|2637.3|2633.3|2637.7|2633.7|2635.8|2631.8|5
1649083360000|2022-04-04 14:42:40|2637.8|2633.8|2638.3|2634.3|2638.3|2634.3|2637.8|2633.8|4
1649083370000|2022-04-04 14:42:50|2637.2|2633.2|2637.3|2633.3|2637.3|2633.3|2636.3|2632.3|9
1649083380000|2022-04-04 14:43:00|2636.5|2632.5|2636.3|2632.3|2638.2|2634.2|2636.2|2632.2|25
1649083390000|2022-04-04 14:43:10|2636.6|2632.6|2636.8|2632.8|2637.4|2633.4|2636.4|2632.4|16
1649083400000|2022-04-04 14:43:20|2636.4|2632.4|2636.3|2632.3|2636.4|2632.4|2636.3|2632.3|4
1649083410000|2022-04-04 14:43:30|2636.7|2632.7|2636.4|2632.4|2638.1|2634.1|2636.4|2632.4|15
1649083420000|2022-04-04 14:43:40|2636.8|2632.8|2638.3|2634.3|2638.3|2634.3|2636.8|2632.8|8
1649083430000|2022-04-04 14:43:50|||||||||1
1649083440000|2022-04-04 14:44:00|||||||||2
1649083450000|2022-04-04 14:44:10|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|2638.9|2634.9|6
1649083460000|2022-04-04 14:44:20|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|3
1649083470000|2022-04-04 14:44:30|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2638.8|2634.8|2
1649083480000|2022-04-04 14:44:40|2638.9|2634.9|2638.3|2634.3|2638.9|2634.9|2638.3|2634.3|1
1649083490000|2022-04-04 14:44:50|||||||||3
1649083500000|2022-04-04 14:45:00|2637.3|2633.3|2638.3|2634.3|2638.3|2634.3|2637.3|2633.3|18
1649083510000|2022-04-04 14:45:10|2638.1|2634.1|2637.3|2633.3|2638.1|2634.1|2637.3|2633.3|6
1649083520000|2022-04-04 14:45:20|2637.1|2633.1|2636.8|2632.8|2637.1|2633.1|2636.8|2632.8|4
1649083530000|2022-04-04 14:45:30|2636.9|2632.9|2637.3|2633.3|2637.3|2633.3|2636.9|2632.9|3
1649083540000|2022-04-04 14:45:40|||||||||1
1649083550000|2022-04-04 14:45:50|||||||||3
1649083560000|2022-04-04 14:46:00|2638.5|2634.5|2638.7|2634.7|2638.8|2634.8|2638.5|2634.5|6
1649083570000|2022-04-04 14:46:10|2638.9|2634.9|2637.8|2633.8|2638.9|2634.9|2637.8|2633.8|3
1649083580000|2022-04-04 14:46:20|||||||||1
1649083590000|2022-04-04 14:46:30|2637.7|2633.7|2637.3|2633.3|2637.7|2633.7|2637.3|2633.3|2
1649083600000|2022-04-04 14:46:40|||||||||5
1649083610000|2022-04-04 14:46:50|2637.9|2633.9|2637.9|2633.9|2638.3|2634.3|2637.9|2633.9|6
1649083620000|2022-04-04 14:47:00|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|3
1649083630000|2022-04-04 14:47:10|||||||||1
1649083640000|2022-04-04 14:47:20|||||||||2
1649083650000|2022-04-04 14:47:30|||||||||1
1649083660000|2022-04-04 14:47:40|2638.9|2634.9|2639.9|2635.9|2640.3|2636.3|2638.8|2634.8|13
1649083670000|2022-04-04 14:47:50|2639.5|2635.5|2639.9|2635.9|2639.9|2635.9|2639.5|2635.5|3
1649083680000|2022-04-04 14:48:00|2639.7|2635.7|2640.5|2636.5|2640.5|2636.5|2639.7|2635.7|8
1649083690000|2022-04-04 14:48:10|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2641.3|2637.3|2
1649083700000|2022-04-04 14:48:20|2640.8|2636.8|2640.3|2636.3|2640.8|2636.8|2639.9|2635.9|2
1649083710000|2022-04-04 14:48:30|2639.9|2635.9|2638.8|2634.8|2639.9|2635.9|2638.8|2634.8|4
1649083720000|2022-04-04 14:48:40|2639.2|2635.2|2638.3|2634.3|2639.3|2635.3|2638.3|2634.3|1
1649083730000|2022-04-04 14:48:50|2637.8|2633.8|2636.7|2632.7|2637.8|2633.8|2636.7|2632.7|8
1649083740000|2022-04-04 14:49:00|2635.3|2631.3|2636.8|2632.8|2637.2|2633.2|2635.3|2631.3|7
1649083750000|2022-04-04 14:49:10|2637.1|2633.1|2636.3|2632.3|2637.2|2633.2|2636.3|2632.3|1
1649083760000|2022-04-04 14:49:20|2637.2|2633.2|2636.3|2632.3|2637.2|2633.2|2636.3|2632.3|6
1649083770000|2022-04-04 14:49:30|||||||||1
1649083780000|2022-04-04 14:49:40|||||||||2
1649083790000|2022-04-04 14:49:50|2635.7|2631.7|2636.3|2632.3|2636.3|2632.3|2635.7|2631.7|11
1649083800000|2022-04-04 14:50:00|||||||||4
1649083810000|2022-04-04 14:50:10|2635.8|2631.8|2634.7|2630.7|2635.8|2631.8|2634.7|2630.7|3
1649083820000|2022-04-04 14:50:20|||||||||17
1649083830000|2022-04-04 14:50:30|||||||||1
1649083840000|2022-04-04 14:50:40|2635.5|2631.5|2635.3|2631.3|2635.7|2631.7|2635.3|2631.3|10
1649083850000|2022-04-04 14:50:50|2635.7|2631.7|2635.2|2631.2|2635.7|2631.7|2634.7|2630.7|5
1649083860000|2022-04-04 14:51:00|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2
1649083870000|2022-04-04 14:51:10|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.1|2628.1|360
1649083880000|2022-04-04 14:51:20|||||||||1
1649083890000|2022-04-04 14:51:30|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|2632.1|2628.1|6
1649083900000|2022-04-04 14:51:40|||||||||3
1649083910000|2022-04-04 14:51:50|||||||||12
1649083920000|2022-04-04 14:52:00|2631.3|2627.3|2628.5|2624.5|2631.3|2627.3|2628.5|2624.5|26
1649083940000|2022-04-04 14:52:20|2628.1|2624.1|2628.5|2624.5|2628.5|2624.5|2628.1|2624.1|3
1649083950000|2022-04-04 14:52:30|2629.1|2625.1|2628.5|2624.5|2629.5|2625.5|2628.5|2624.5|24
1649083960000|2022-04-04 14:52:40|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|2626.9|2622.9|493
1649083970000|2022-04-04 14:52:50|2626.9|2622.9|2626.3|2622.3|2626.9|2622.9|2625.5|2621.5|16
1649083980000|2022-04-04 14:53:00|2625.9|2621.9|2622.3|2618.3|2625.9|2621.9|2621.9|2617.9|28
1649083990000|2022-04-04 14:53:10|2622.8|2618.8|2622.8|2618.8|2622.9|2618.9|2622.8|2618.8|7
1649084000000|2022-04-04 14:53:20|2624|2620|2624.9|2620.9|2624.9|2620.9|2623.8|2619.8|13
1649084010000|2022-04-04 14:53:30|2625.3|2621.3|2624.3|2620.3|2625.9|2621.9|2624.3|2620.3|15
1649084020000|2022-04-04 14:53:40|2625.3|2621.3|2627.3|2623.3|2627.3|2623.3|2624.3|2620.3|35
1649084030000|2022-04-04 14:53:50|2628.3|2624.3|2628.3|2624.3|2628.8|2624.8|2628.3|2624.3|18
1649084040000|2022-04-04 14:54:00|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|2627.8|2623.8|12
1649084050000|2022-04-04 14:54:10|2627.7|2623.7|2625.3|2621.3|2627.7|2623.7|2624.8|2620.8|4
1649084060000|2022-04-04 14:54:20|||||||||1
1649084070000|2022-04-04 14:54:30|2625.8|2621.8|2624.3|2620.3|2625.9|2621.9|2624.3|2620.3|6
1649084080000|2022-04-04 14:54:40|||||||||4
1649084090000|2022-04-04 14:54:50|2624.1|2620.1|2624.3|2620.3|2624.8|2620.8|2623.8|2619.8|17
1649084100000|2022-04-04 14:55:00|2624.8|2620.8|2628.2|2624.2|2628.3|2624.3|2623.3|2619.3|56
1649084110000|2022-04-04 14:55:10|2627.8|2623.8|2628.3|2624.3|2628.3|2624.3|2627.8|2623.8|11
1649084120000|2022-04-04 14:55:20|2628.7|2624.7|2629.3|2625.3|2629.8|2625.8|2628.3|2624.3|18
1649084130000|2022-04-04 14:55:30|2628.3|2624.3|2628.5|2624.5|2628.5|2624.5|2628.3|2624.3|10
1649084140000|2022-04-04 14:55:40|2629.3|2625.3|2629.4|2625.4|2629.8|2625.8|2629.3|2625.3|5
1649084150000|2022-04-04 14:55:50|2629.7|2625.7|2628.5|2624.5|2629.7|2625.7|2628.5|2624.5|8
1649084160000|2022-04-04 14:56:00|2629.3|2625.3|2627.3|2623.3|2629.3|2625.3|2627.3|2623.3|5
1649084170000|2022-04-04 14:56:10|2627.5|2623.5|2628.3|2624.3|2628.4|2624.4|2627.5|2623.5|5
1649084180000|2022-04-04 14:56:20|2627.5|2623.5|2627.3|2623.3|2627.5|2623.5|2627.3|2623.3|5
1649084190000|2022-04-04 14:56:30|2628.1|2624.1|2627.3|2623.3|2628.3|2624.3|2627.3|2623.3|6
1649084200000|2022-04-04 14:56:40|2627.7|2623.7|2628.2|2624.2|2628.3|2624.3|2627.3|2623.3|5
1649084210000|2022-04-04 14:56:50|2627.8|2623.8|2624.3|2620.3|2627.8|2623.8|2624.3|2620.3|33
1649084220000|2022-04-04 14:57:00|2623.9|2619.9|2623.3|2619.3|2624.8|2620.8|2623.3|2619.3|20
1649084230000|2022-04-04 14:57:10|||||||||4
1649084240000|2022-04-04 14:57:20|||||||||1
1649084250000|2022-04-04 14:57:30|2622.8|2618.8|2622.8|2618.8|2622.8|2618.8|2622.8|2618.8|4
1649084260000|2022-04-04 14:57:40|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|3
1649084270000|2022-04-04 14:57:50|||||||||4
1649084280000|2022-04-04 14:58:00|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|4
1649084290000|2022-04-04 14:58:10|2623.3|2619.3|2622.3|2618.3|2623.3|2619.3|2622.3|2618.3|8
1649084300000|2022-04-04 14:58:20|||||||||2
1649084310000|2022-04-04 14:58:30|||||||||3
1649084320000|2022-04-04 14:58:40|||||||||1
1649084330000|2022-04-04 14:58:50|2623.1|2619.1|2623.3|2619.3|2623.3|2619.3|2623.1|2619.1|3
1649084340000|2022-04-04 14:59:00|2622.8|2618.8|2622.9|2618.9|2623.3|2619.3|2622.8|2618.8|6
1649084350000|2022-04-04 14:59:10|2623.3|2619.3|2623.3|2619.3|2623.5|2619.5|2622.9|2618.9|10
1649084360000|2022-04-04 14:59:20|2622.9|2618.9|2622.3|2618.3|2622.9|2618.9|2622.3|2618.3|6
1649084370000|2022-04-04 14:59:30|||||||||3
1649084380000|2022-04-04 14:59:40|||||||||2
1649084390000|2022-04-04 14:59:50|2623.3|2619.3|2622.7|2618.7|2623.3|2619.3|2622.7|2618.7|14
1649084400000|2022-04-04 15:00:00|2622.3|2618.3|2622.3|2618.3|2623.3|2619.3|2621.9|2617.9|14
1649084410000|2022-04-04 15:00:10|2622.8|2618.8|2622.7|2618.7|2622.8|2618.8|2622.7|2618.7|7
1649084420000|2022-04-04 15:00:20|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2
1649084430000|2022-04-04 15:00:30|2622.8|2618.8|2622.8|2618.8|2622.9|2618.9|2622.8|2618.8|5
1649084440000|2022-04-04 15:00:40|2622.4|2618.4|2622.8|2618.8|2622.9|2618.9|2622.3|2618.3|13
1649084450000|2022-04-04 15:00:50|2622.3|2618.3|2622.8|2618.8|2622.9|2618.9|2622.3|2618.3|5
1649084460000|2022-04-04 15:01:00|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.3|2618.3|18
1649084470000|2022-04-04 15:01:10|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|1
1649084480000|2022-04-04 15:01:20|||||||||1
1649084490000|2022-04-04 15:01:30|2625.3|2621.3|2624.3|2620.3|2625.3|2621.3|2623.8|2619.8|15
1649084500000|2022-04-04 15:01:40|2623.8|2619.8|2623.3|2619.3|2623.8|2619.8|2623.3|2619.3|2
1649084510000|2022-04-04 15:01:50|||||||||2
1649084520000|2022-04-04 15:02:00|2622.3|2618.3|2618.8|2614.8|2622.3|2618.3|2618.3|2614.3|54
1649084530000|2022-04-04 15:02:10|2619.3|2615.3|2618.3|2614.3|2619.3|2615.3|2618.3|2614.3|10
1649084540000|2022-04-04 15:02:20|2617.9|2613.9|2617.8|2613.8|2617.9|2613.9|2617.3|2613.3|24
1649084550000|2022-04-04 15:02:30|2618.2|2614.2|2617.9|2613.9|2618.3|2614.3|2617.3|2613.3|6
1649084560000|2022-04-04 15:02:40|2618.4|2614.4|2618.3|2614.3|2618.7|2614.7|2618.3|2614.3|1
1649084570000|2022-04-04 15:02:50|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|3
1649084580000|2022-04-04 15:03:00|2619.3|2615.3|2617.8|2613.8|2619.3|2615.3|2617.8|2613.8|8
1649084590000|2022-04-04 15:03:10|||||||||4
1649084600000|2022-04-04 15:03:20|||||||||30
1649084610000|2022-04-04 15:03:30|2617.9|2613.9|2617.8|2613.8|2618.3|2614.3|2617.8|2613.8|4
1649084620000|2022-04-04 15:03:40|2617.9|2613.9|2616.8|2612.8|2617.9|2613.9|2616.7|2612.7|8
1649084630000|2022-04-04 15:03:50|2616.3|2612.3|2617.3|2613.3|2617.3|2613.3|2616.3|2612.3|9
1649084640000|2022-04-04 15:04:00|2616.3|2612.3|2617.8|2613.8|2617.8|2613.8|2616.3|2612.3|14
1649084650000|2022-04-04 15:04:10|2617.3|2613.3|2617.4|2613.4|2617.4|2613.4|2617.3|2613.3|11
1649084660000|2022-04-04 15:04:20|2617.8|2613.8|2618.2|2614.2|2618.3|2614.3|2617.3|2613.3|3
1649084670000|2022-04-04 15:04:30|2617.8|2613.8|2617.8|2613.8|2618.3|2614.3|2617.3|2613.3|8
1649084680000|2022-04-04 15:04:40|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|42
1649084690000|2022-04-04 15:04:50|2618.3|2614.3|2617.9|2613.9|2618.3|2614.3|2617.9|2613.9|4
1649084700000|2022-04-04 15:05:00|2617.3|2613.3|2617.8|2613.8|2617.8|2613.8|2617.3|2613.3|15
1649084710000|2022-04-04 15:05:10|2619.3|2615.3|2621.3|2617.3|2621.3|2617.3|2619.3|2615.3|12
1649084720000|2022-04-04 15:05:20|2620.9|2616.9|2621.9|2617.9|2621.9|2617.9|2620.9|2616.9|4
1649084730000|2022-04-04 15:05:30|2622.1|2618.1|2621.9|2617.9|2622.7|2618.7|2621.4|2617.4|5
1649084740000|2022-04-04 15:05:40|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2
1649084750000|2022-04-04 15:05:50|2623.3|2619.3|2621.9|2617.9|2623.8|2619.8|2621.9|2617.9|27
1649084760000|2022-04-04 15:06:00|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2621.8|2617.8|7
1649084770000|2022-04-04 15:06:10|2623.5|2619.5|2623.8|2619.8|2623.9|2619.9|2623.5|2619.5|11
1649084780000|2022-04-04 15:06:20|2623.9|2619.9|2623.8|2619.8|2624.3|2620.3|2623.8|2619.8|3
1649084790000|2022-04-04 15:06:30|||||||||1
1649084800000|2022-04-04 15:06:40|2623.9|2619.9|2623.9|2619.9|2624.2|2620.2|2623.8|2619.8|10
1649084810000|2022-04-04 15:06:50|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|2
1649084820000|2022-04-04 15:07:00|2623.9|2619.9|2623.9|2619.9|2624.3|2620.3|2623.9|2619.9|5
1649084830000|2022-04-04 15:07:10|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|2623.9|2619.9|5
1649084840000|2022-04-04 15:07:20|||||||||1
1649084850000|2022-04-04 15:07:30|2624.9|2620.9|2625.3|2621.3|2625.4|2621.4|2624.9|2620.9|4
1649084860000|2022-04-04 15:07:40|2624.9|2620.9|2625.4|2621.4|2625.4|2621.4|2624.9|2620.9|1
1649084870000|2022-04-04 15:07:50|2625.3|2621.3|2623.9|2619.9|2625.3|2621.3|2623.8|2619.8|5
1649084880000|2022-04-04 15:08:00|2624.3|2620.3|2620.5|2616.5|2624.3|2620.3|2620.5|2616.5|627
1649084890000|2022-04-04 15:08:10|2621.3|2617.3|2621.5|2617.5|2622.4|2618.4|2621|2617|5
1649084900000|2022-04-04 15:08:20|2620.6|2616.6|2620.6|2616.6|2621.5|2617.5|2620.5|2616.5|11
1649084910000|2022-04-04 15:08:30|2620.5|2616.5|2621.4|2617.4|2621.5|2617.5|2620.5|2616.5|60
1649084920000|2022-04-04 15:08:40|2621.5|2617.5|2621.5|2617.5|2621.5|2617.5|2621.4|2617.4|4
1649084930000|2022-04-04 15:08:50|||||||||27
1649084940000|2022-04-04 15:09:00|2621.4|2617.4|2618.9|2614.9|2621.4|2617.4|2618.9|2614.9|36
1649084950000|2022-04-04 15:09:10|2618.5|2614.5|2617.4|2613.4|2618.5|2614.5|2616.5|2612.5|78
1649084960000|2022-04-04 15:09:20|2617.5|2613.5|2617.5|2613.5|2617.9|2613.9|2617.5|2613.5|10
1649084970000|2022-04-04 15:09:30|2618.3|2614.3|2618.4|2614.4|2618.5|2614.5|2618|2614|3
1649084980000|2022-04-04 15:09:40|2618|2614|2618.4|2614.4|2618.5|2614.5|2618|2614|2
1649084990000|2022-04-04 15:09:50|2618.5|2614.5|2617.5|2613.5|2618.5|2614.5|2617.5|2613.5|2
1649085000000|2022-04-04 15:10:00|2617.4|2613.4|2616.9|2612.9|2617.4|2613.4|2616.9|2612.9|20
1649085010000|2022-04-04 15:10:10|||||||||4
1649085020000|2022-04-04 15:10:20|||||||||3
1649085030000|2022-04-04 15:10:30|2616.5|2612.5|2618.4|2614.4|2618.4|2614.4|2616.5|2612.5|14
1649085040000|2022-04-04 15:10:40|2618.5|2614.5|2619.5|2615.5|2619.5|2615.5|2618.5|2614.5|4
1649085050000|2022-04-04 15:10:50|2619.9|2615.9|2620.4|2616.4|2620.4|2616.4|2619.9|2615.9|2
1649085060000|2022-04-04 15:11:00|2620.5|2616.5|2621.4|2617.4|2621.5|2617.5|2620|2616|8
1649085070000|2022-04-04 15:11:10|2621.1|2617.1|2621.1|2617.1|2621.6|2617.6|2620.6|2616.6|186
1649085080000|2022-04-04 15:11:20|2621.2|2617.2|2622.1|2618.1|2622.1|2618.1|2621.2|2617.2|3
1649085090000|2022-04-04 15:11:30|2621.6|2617.6|2618|2614|2621.6|2617.6|2618|2614|68
1649085100000|2022-04-04 15:11:40|2617.7|2613.7|2617.6|2613.6|2617.7|2613.7|2617.6|2613.6|2
1649085110000|2022-04-04 15:11:50|||||||||1
1649085120000|2022-04-04 15:12:00|2617.1|2613.1|2616.6|2612.6|2617.1|2613.1|2616.6|2612.6|11
1649085130000|2022-04-04 15:12:10|||||||||2
1649085140000|2022-04-04 15:12:20|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|3
1649085150000|2022-04-04 15:12:30|2616.2|2612.2|2616.6|2612.6|2617.1|2613.1|2616.2|2612.2|4
1649085160000|2022-04-04 15:12:40|2616.7|2612.7|2616.6|2612.6|2617.1|2613.1|2616.6|2612.6|38
1649085170000|2022-04-04 15:12:50|2616.7|2612.7|2617.1|2613.1|2617.1|2613.1|2616.7|2612.7|3
1649085180000|2022-04-04 15:13:00|2617.9|2613.9|2617.6|2613.6|2617.9|2613.9|2617.6|2613.6|5
1649085190000|2022-04-04 15:13:10|2617.5|2613.5|2617.1|2613.1|2617.5|2613.5|2617.1|2613.1|3
1649085200000|2022-04-04 15:13:20|||||||||1
1649085210000|2022-04-04 15:13:30|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|3
1649085220000|2022-04-04 15:13:40|2618.1|2614.1|2618.7|2614.7|2618.7|2614.7|2618.1|2614.1|3
1649085230000|2022-04-04 15:13:50|||||||||1
1649085240000|2022-04-04 15:14:00|2618.1|2614.1|2617.1|2613.1|2618.1|2614.1|2617.1|2613.1|9
1649085250000|2022-04-04 15:14:10|2617.2|2613.2|2618.1|2614.1|2618.1|2614.1|2617.2|2613.2|6
1649085260000|2022-04-04 15:14:20|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2
1649085270000|2022-04-04 15:14:30|||||||||1
1649085280000|2022-04-04 15:14:40|||||||||2
1649085290000|2022-04-04 15:14:50|2617.5|2613.5|2617.1|2613.1|2617.5|2613.5|2617.1|2613.1|5
1649085300000|2022-04-04 15:15:00|2617.2|2613.2|2617.1|2613.1|2617.6|2613.6|2617.1|2613.1|3
1649085310000|2022-04-04 15:15:10|2617.5|2613.5|2617.6|2613.6|2617.6|2613.6|2617.5|2613.5|3
1649085320000|2022-04-04 15:15:20|2618|2614|2618.1|2614.1|2618.1|2614.1|2618|2614|1
1649085330000|2022-04-04 15:15:30|2618.2|2614.2|2620.2|2616.2|2620.2|2616.2|2618.2|2614.2|5
1649085340000|2022-04-04 15:15:40|2619.7|2615.7|2620.6|2616.6|2620.6|2616.6|2619.7|2615.7|1
1649085350000|2022-04-04 15:15:50|2620.7|2616.7|2621.7|2617.7|2621.7|2617.7|2620.7|2616.7|7
1649085360000|2022-04-04 15:16:00|2622.1|2618.1|2622.7|2618.7|2622.7|2618.7|2622.1|2618.1|3
1649085370000|2022-04-04 15:16:10|2623.6|2619.6|2623.6|2619.6|2623.6|2619.6|2622.7|2618.7|2
1649085380000|2022-04-04 15:16:20|2623.7|2619.7|2623.5|2619.5|2623.7|2619.7|2623.5|2619.5|2
1649085390000|2022-04-04 15:16:30|2622.7|2618.7|2622.2|2618.2|2622.8|2618.8|2622.2|2618.2|3
1649085400000|2022-04-04 15:16:40|||||||||1
1649085410000|2022-04-04 15:16:50|2622.7|2618.7|2623.2|2619.2|2623.2|2619.2|2622.7|2618.7|1
1649085420000|2022-04-04 15:17:00|2623.6|2619.6|2622.2|2618.2|2623.6|2619.6|2622.2|2618.2|3
1649085430000|2022-04-04 15:17:10|||||||||1
1649085440000|2022-04-04 15:17:20|2621.7|2617.7|2625.1|2621.1|2626.1|2622.1|2621.7|2617.7|65
1649085450000|2022-04-04 15:17:30|2625|2621|2625.1|2621.1|2625.5|2621.5|2625|2621|26
1649085460000|2022-04-04 15:17:40|2625|2621|2624.1|2620.1|2626.1|2622.1|2624.1|2620.1|22
1649085470000|2022-04-04 15:17:50|2624.6|2620.6|2624.5|2620.5|2625|2621|2624.5|2620.5|2
1649085480000|2022-04-04 15:18:00|2624.7|2620.7|2624.5|2620.5|2625.1|2621.1|2624.5|2620.5|6
1649085490000|2022-04-04 15:18:10|2624.1|2620.1|2625.1|2621.1|2625.5|2621.5|2624.1|2620.1|4
1649085500000|2022-04-04 15:18:20|2625.2|2621.2|2626.6|2622.6|2626.6|2622.6|2625.2|2621.2|4
1649085510000|2022-04-04 15:18:30|2627.1|2623.1|2625.7|2621.7|2627.1|2623.1|2625.7|2621.7|17
1649085520000|2022-04-04 15:18:40|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2625.7|2621.7|9
1649085530000|2022-04-04 15:18:50|2626.6|2622.6|2627|2623|2627|2623|2626.6|2622.6|3
1649085540000|2022-04-04 15:19:00|2627.4|2623.4|2627|2623|2627.5|2623.5|2627|2623|5
1649085550000|2022-04-04 15:19:10|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2627.4|2623.4|2
1649085560000|2022-04-04 15:19:20|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|1
1649085570000|2022-04-04 15:19:30|2626.9|2622.9|2628|2624|2628|2624|2626.9|2622.9|11
1649085580000|2022-04-04 15:19:40|2627.6|2623.6|2627.5|2623.5|2628.4|2624.4|2627.4|2623.4|14
1649085590000|2022-04-04 15:19:50|2627.4|2623.4|2628|2624|2628.5|2624.5|2627.4|2623.4|5
1649085600000|2022-04-04 15:20:00|2627.7|2623.7|2628.1|2624.1|2628.1|2624.1|2627.6|2623.6|2
1649085610000|2022-04-04 15:20:10|||||||||1
1649085620000|2022-04-04 15:20:20|2628.5|2624.5|2629|2625|2629|2625|2628.5|2624.5|3
1649085630000|2022-04-04 15:20:30|2628.6|2624.6|2629|2625|2629.1|2625.1|2628.6|2624.6|1
1649085640000|2022-04-04 15:20:40|2629.1|2625.1|2629.5|2625.5|2629.5|2625.5|2629.1|2625.1|1
1649085650000|2022-04-04 15:20:50|2629.9|2625.9|2630.1|2626.1|2630.6|2626.6|2629.9|2625.9|11
1649085660000|2022-04-04 15:21:00|2629.6|2625.6|2629.5|2625.5|2630|2626|2629.5|2625.5|6
1649085670000|2022-04-04 15:21:10|||||||||3
1649085680000|2022-04-04 15:21:20|2629.9|2625.9|2631|2627|2631|2627|2629.9|2625.9|3
1649085690000|2022-04-04 15:21:30|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2
1649085700000|2022-04-04 15:21:40|2630.6|2626.6|2630.5|2626.5|2631|2627|2630.5|2626.5|3
1649085710000|2022-04-04 15:21:50|2633.9|2629.9|2634|2630|2634.5|2630.5|2633.9|2629.9|29
1649085720000|2022-04-04 15:22:00|2634.3|2630.3|2632.4|2628.4|2634.3|2630.3|2632.4|2628.4|3
1649085730000|2022-04-04 15:22:10|||||||||1
1649085740000|2022-04-04 15:22:20|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2632.5|2628.5|2
1649085750000|2022-04-04 15:22:30|2632.9|2628.9|2632.4|2628.4|2632.9|2628.9|2632.3|2628.3|2
1649085760000|2022-04-04 15:22:40|2632.9|2628.9|2632.9|2628.9|2632.9|2628.9|2632.4|2628.4|7
1649085770000|2022-04-04 15:22:50|2633.4|2629.4|2633.4|2629.4|2633.4|2629.4|2632.9|2628.9|2
1649085780000|2022-04-04 15:23:00|2633.3|2629.3|2632.4|2628.4|2633.3|2629.3|2631.4|2627.4|6
1649085790000|2022-04-04 15:23:10|2631.6|2627.6|2631.4|2627.4|2631.6|2627.6|2631.4|2627.4|1
1649085800000|2022-04-04 15:23:20|2631.9|2627.9|2632.4|2628.4|2632.4|2628.4|2631.9|2627.9|4
1649085810000|2022-04-04 15:23:30|2631.9|2627.9|2630|2626|2631.9|2627.9|2629.9|2625.9|12
1649085820000|2022-04-04 15:23:40|2630.5|2626.5|2630|2626|2630.5|2626.5|2629.5|2625.5|3
1649085830000|2022-04-04 15:23:50|2630.5|2626.5|2630.5|2626.5|2631.4|2627.4|2630.5|2626.5|4
1649085840000|2022-04-04 15:24:00|2629.6|2625.6|2629|2625|2629.6|2625.6|2629|2625|5
1649085850000|2022-04-04 15:24:10|2629.4|2625.4|2629.8|2625.8|2629.9|2625.9|2629.1|2625.1|4
1649085860000|2022-04-04 15:24:20|2630|2626|2629.4|2625.4|2630|2626|2629.4|2625.4|2
1649085870000|2022-04-04 15:24:30|||||||||2
1649085880000|2022-04-04 15:24:40|||||||||2
1649085890000|2022-04-04 15:24:50|2630|2626|2630|2626|2630|2626|2630|2626|2
1649085900000|2022-04-04 15:25:00|2630.1|2626.1|2630.4|2626.4|2630.5|2626.5|2629.9|2625.9|8
1649085910000|2022-04-04 15:25:10|2629.9|2625.9|2627.9|2623.9|2629.9|2625.9|2627.9|2623.9|7
1649085920000|2022-04-04 15:25:20|2628.3|2624.3|2627.9|2623.9|2628.5|2624.5|2627.9|2623.9|3
1649085930000|2022-04-04 15:25:30|2628|2624|2628|2624|2628|2624|2628|2624|7
1649085940000|2022-04-04 15:25:40|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628|2624|5
1649085950000|2022-04-04 15:25:50|2626.3|2622.3|2626.2|2622.2|2626.3|2622.3|2626.2|2622.2|241
1649085960000|2022-04-04 15:26:00|2626.3|2622.3|2625.9|2621.9|2626.3|2622.3|2625.3|2621.3|9
1649085970000|2022-04-04 15:26:10|2626.3|2622.3|2626.3|2622.3|2626.3|2622.3|2626.3|2622.3|1
1649085980000|2022-04-04 15:26:20|2626.2|2622.2|2625.3|2621.3|2626.2|2622.2|2625.3|2621.3|11
1649085990000|2022-04-04 15:26:30|2625.8|2621.8|2625.8|2621.8|2625.9|2621.9|2625.8|2621.8|3
1649086000000|2022-04-04 15:26:40|2625.9|2621.9|2625.8|2621.8|2625.9|2621.9|2625.8|2621.8|1
1649086010000|2022-04-04 15:26:50|2625.9|2621.9|2625.8|2621.8|2625.9|2621.9|2625.3|2621.3|2
1649086020000|2022-04-04 15:27:00|2625.3|2621.3|2624.8|2620.8|2625.3|2621.3|2624.8|2620.8|2
1649086030000|2022-04-04 15:27:10|2624.9|2620.9|2625.3|2621.3|2625.4|2621.4|2624.9|2620.9|10
1649086040000|2022-04-04 15:27:20|2626.1|2622.1|2625.3|2621.3|2626.2|2622.2|2625.3|2621.3|48
1649086050000|2022-04-04 15:27:30|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|22
1649086060000|2022-04-04 15:27:40|2625.7|2621.7|2625.9|2621.9|2625.9|2621.9|2625.3|2621.3|149
1649086070000|2022-04-04 15:27:50|2626.3|2622.3|2625.9|2621.9|2626.3|2622.3|2625.9|2621.9|8
1649086080000|2022-04-04 15:28:00|2625.3|2621.3|2623.8|2619.8|2625.7|2621.7|2623.8|2619.8|78
1649086090000|2022-04-04 15:28:10|2624.2|2620.2|2623.3|2619.3|2624.3|2620.3|2623.3|2619.3|6
1649086100000|2022-04-04 15:28:20|2623.8|2619.8|2624.2|2620.2|2624.3|2620.3|2623.8|2619.8|14
1649086110000|2022-04-04 15:28:30|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|2624.3|2620.3|7
1649086120000|2022-04-04 15:28:40|2624.4|2620.4|2624.3|2620.3|2625.2|2621.2|2624.3|2620.3|12
1649086130000|2022-04-04 15:28:50|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|8
1649086140000|2022-04-04 15:29:00|2624.3|2620.3|2623.3|2619.3|2624.3|2620.3|2623.3|2619.3|8
1649086150000|2022-04-04 15:29:10|||||||||177
1649086160000|2022-04-04 15:29:20|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|36
1649086170000|2022-04-04 15:29:30|2624.2|2620.2|2623.3|2619.3|2624.2|2620.2|2622.7|2618.7|9
1649086180000|2022-04-04 15:29:40|2623.2|2619.2|2622.4|2618.4|2623.3|2619.3|2622.3|2618.3|8
1649086190000|2022-04-04 15:29:50|2622.3|2618.3|2623.3|2619.3|2623.3|2619.3|2622.3|2618.3|7
1649086200000|2022-04-04 15:30:00|2623.4|2619.4|2620.8|2616.8|2624.3|2620.3|2620.8|2616.8|28
1649086210000|2022-04-04 15:30:10|2621.3|2617.3|2621.8|2617.8|2621.8|2617.8|2620.9|2616.9|5
1649086220000|2022-04-04 15:30:20|2621.9|2617.9|2621.8|2617.8|2622.4|2618.4|2621.8|2617.8|6
1649086230000|2022-04-04 15:30:30|2622.3|2618.3|2622.3|2618.3|2622.4|2618.4|2622.3|2618.3|3
1649086240000|2022-04-04 15:30:40|2622.4|2618.4|2621.9|2617.9|2622.4|2618.4|2621.9|2617.9|23
1649086250000|2022-04-04 15:30:50|2621.6|2617.6|2620.8|2616.8|2621.6|2617.6|2620.4|2616.4|38
1649086260000|2022-04-04 15:31:00|2620.3|2616.3|2620.3|2616.3|2621.3|2617.3|2620.3|2616.3|2
1649086270000|2022-04-04 15:31:10|2620.9|2616.9|2621.3|2617.3|2621.3|2617.3|2620.9|2616.9|3
1649086280000|2022-04-04 15:31:20|2619.3|2615.3|2619.3|2615.3|2619.3|2615.3|2618.9|2614.9|52
1649086290000|2022-04-04 15:31:30|2617.3|2613.3|2619.3|2615.3|2619.3|2615.3|2617.3|2613.3|28
1649086300000|2022-04-04 15:31:40|||||||||2
1649086310000|2022-04-04 15:31:50|2619.4|2615.4|2619.5|2615.5|2619.9|2615.9|2619.3|2615.3|15
1649086320000|2022-04-04 15:32:00|2619.9|2615.9|2618.7|2614.7|2619.9|2615.9|2618.7|2614.7|12
1649086330000|2022-04-04 15:32:10|2618.8|2614.8|2618.7|2614.7|2618.9|2614.9|2618.7|2614.7|6
1649086340000|2022-04-04 15:32:20|2617.7|2613.7|2617.3|2613.3|2617.7|2613.7|2617.3|2613.3|3
1649086350000|2022-04-04 15:32:30|||||||||15
1649086360000|2022-04-04 15:32:40|2617.8|2613.8|2618.3|2614.3|2618.3|2614.3|2617.8|2613.8|6
1649086370000|2022-04-04 15:32:50|2618.4|2614.4|2618.4|2614.4|2618.4|2614.4|2618.3|2614.3|39
1649086380000|2022-04-04 15:33:00|2617.6|2613.6|2617.3|2613.3|2617.6|2613.6|2616.9|2612.9|32
1649086390000|2022-04-04 15:33:10|||||||||54
1649086400000|2022-04-04 15:33:20|2617.4|2613.4|2617.3|2613.3|2618.3|2614.3|2617.3|2613.3|7
1649086410000|2022-04-04 15:33:30|2617.8|2613.8|2617.3|2613.3|2617.8|2613.8|2617.3|2613.3|11
1649086420000|2022-04-04 15:33:40|2616.9|2612.9|2616.8|2612.8|2616.9|2612.9|2616.8|2612.8|23
1649086430000|2022-04-04 15:33:50|2616.7|2612.7|2617.2|2613.2|2617.2|2613.2|2616.7|2612.7|10
1649086440000|2022-04-04 15:34:00|2616.7|2612.7|2613.7|2609.7|2616.8|2612.8|2613.3|2609.3|14
1649086450000|2022-04-04 15:34:10|2613.3|2609.3|2614.7|2610.7|2614.7|2610.7|2613.3|2609.3|22
1649086460000|2022-04-04 15:34:20|2614.8|2610.8|2614.7|2610.7|2614.8|2610.8|2614.7|2610.7|11
1649086470000|2022-04-04 15:34:30|2614.2|2610.2|2613.8|2609.8|2614.2|2610.2|2613.7|2609.7|10
1649086480000|2022-04-04 15:34:40|2614.2|2610.2|2614.2|2610.2|2614.3|2610.3|2614.2|2610.2|4
1649086490000|2022-04-04 15:34:50|2614.3|2610.3|2614.7|2610.7|2614.7|2610.7|2614.3|2610.3|29
1649086500000|2022-04-04 15:35:00|2613.8|2609.8|2614.2|2610.2|2614.3|2610.3|2613.7|2609.7|54
1649086510000|2022-04-04 15:35:10|2613.7|2609.7|2614.3|2610.3|2614.6|2610.6|2613.7|2609.7|5
1649086520000|2022-04-04 15:35:20|2613.8|2609.8|2613.8|2609.8|2614.2|2610.2|2613.8|2609.8|9
1649086530000|2022-04-04 15:35:30|2613.7|2609.7|2614.3|2610.3|2614.3|2610.3|2613.7|2609.7|2
1649086540000|2022-04-04 15:35:40|2613.8|2609.8|2613.7|2609.7|2613.8|2609.8|2613.7|2609.7|4
1649086550000|2022-04-04 15:35:50|2613.9|2609.9|2613.3|2609.3|2613.9|2609.9|2613.3|2609.3|22
1649086560000|2022-04-04 15:36:00|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|3
1649086570000|2022-04-04 15:36:10|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2
1649086580000|2022-04-04 15:36:20|||||||||2
1649086590000|2022-04-04 15:36:30|2613.7|2609.7|2613.8|2609.8|2613.8|2609.8|2613.7|2609.7|3
1649086600000|2022-04-04 15:36:40|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|3
1649086610000|2022-04-04 15:36:50|2613.3|2609.3|2613.3|2609.3|2613.3|2609.3|2613.3|2609.3|2
1649086620000|2022-04-04 15:37:00|2612.9|2608.9|2611.8|2607.8|2613.3|2609.3|2611.8|2607.8|14
1649086630000|2022-04-04 15:37:10|2611.3|2607.3|2611.8|2607.8|2611.8|2607.8|2610.8|2606.8|35
1649086640000|2022-04-04 15:37:20|2611.3|2607.3|2611.8|2607.8|2611.8|2607.8|2611.3|2607.3|7
1649086650000|2022-04-04 15:37:30|||||||||7
1649086660000|2022-04-04 15:37:40|2611.9|2607.9|2612.3|2608.3|2612.8|2608.8|2611.9|2607.9|5
1649086670000|2022-04-04 15:37:50|2611.8|2607.8|2612.8|2608.8|2612.8|2608.8|2611.8|2607.8|4
1649086680000|2022-04-04 15:38:00|2611.8|2607.8|2610.8|2606.8|2611.8|2607.8|2610.3|2606.3|62
1649086690000|2022-04-04 15:38:10|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|18
1649086700000|2022-04-04 15:38:20|2610.7|2606.7|2612.3|2608.3|2612.3|2608.3|2610.7|2606.7|18
1649086710000|2022-04-04 15:38:30|2611.8|2607.8|2611.8|2607.8|2611.8|2607.8|2611.2|2607.2|16
1649086720000|2022-04-04 15:38:40|2611.3|2607.3|2611.3|2607.3|2611.8|2607.8|2611.3|2607.3|4
1649086730000|2022-04-04 15:38:50|2612.8|2608.8|2612.2|2608.2|2613.2|2609.2|2612.2|2608.2|41
1649086740000|2022-04-04 15:39:00|2612.6|2608.6|2610.7|2606.7|2612.6|2608.6|2610.2|2606.2|129
1649086750000|2022-04-04 15:39:10|2610.8|2606.8|2612.2|2608.2|2612.7|2608.7|2610.8|2606.8|11
1649086760000|2022-04-04 15:39:20|2611.8|2607.8|2612.1|2608.1|2612.1|2608.1|2611.7|2607.7|5
1649086770000|2022-04-04 15:39:30|2611.7|2607.7|2611.7|2607.7|2612.2|2608.2|2611.7|2607.7|3
1649086780000|2022-04-04 15:39:40|2611.6|2607.6|2612|2608|2612.2|2608.2|2611.6|2607.6|4
1649086790000|2022-04-04 15:39:50|2611.3|2607.3|2611.2|2607.2|2611.3|2607.3|2611.2|2607.2|2
1649086800000|2022-04-04 15:40:00|2611|2607|2610.8|2606.8|2611|2607|2610.2|2606.2|3
1649086810000|2022-04-04 15:40:10|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|4
1649086820000|2022-04-04 15:40:20|2610.6|2606.6|2610.8|2606.8|2610.8|2606.8|2610.6|2606.6|8
1649086830000|2022-04-04 15:40:30|2611.6|2607.6|2611.1|2607.1|2611.6|2607.6|2610.6|2606.6|15
1649086840000|2022-04-04 15:40:40|2611|2607|2610.2|2606.2|2611|2607|2610.2|2606.2|92
1649086850000|2022-04-04 15:40:50|2610.6|2606.6|2609.8|2605.8|2610.6|2606.6|2609.8|2605.8|4
1649086860000|2022-04-04 15:41:00|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|2610.2|2606.2|4
1649086870000|2022-04-04 15:41:10|2610.2|2606.2|2610.6|2606.6|2610.6|2606.6|2610.2|2606.2|11
1649086880000|2022-04-04 15:41:20|2610.5|2606.5|2609.4|2605.4|2610.5|2606.5|2609.4|2605.4|29
1649086890000|2022-04-04 15:41:30|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|2607.6|2603.6|44
1649086900000|2022-04-04 15:41:40|||||||||1
1649086910000|2022-04-04 15:41:50|2608.7|2604.7|2609.6|2605.6|2609.6|2605.6|2608.7|2604.7|11
1649086920000|2022-04-04 15:42:00|2609.2|2605.2|2609.6|2605.6|2609.6|2605.6|2609.2|2605.2|2
1649086930000|2022-04-04 15:42:10|2609.2|2605.2|2608.6|2604.6|2609.2|2605.2|2608.6|2604.6|10
1649086940000|2022-04-04 15:42:20|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|7
1649086950000|2022-04-04 15:42:30|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|2608.1|2604.1|13
1649086960000|2022-04-04 15:42:40|2608.2|2604.2|2609.6|2605.6|2609.6|2605.6|2608.2|2604.2|5
1649086970000|2022-04-04 15:42:50|||||||||20
1649086980000|2022-04-04 15:43:00|||||||||1
1649086990000|2022-04-04 15:43:10|||||||||6
1649087000000|2022-04-04 15:43:20|||||||||18
1649087010000|2022-04-04 15:43:30|2609.2|2605.2|2606.6|2602.6|2609.2|2605.2|2606.6|2602.6|27
1649087020000|2022-04-04 15:43:40|2606.2|2602.2|2606.6|2602.6|2606.6|2602.6|2606.2|2602.2|15
1649087030000|2022-04-04 15:43:50|2605.8|2601.8|2606.2|2602.2|2606.2|2602.2|2605.8|2601.8|5
1649087040000|2022-04-04 15:44:00|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|5
1649087050000|2022-04-04 15:44:10|||||||||6
1649087060000|2022-04-04 15:44:20|||||||||4
1649087070000|2022-04-04 15:44:30|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|13
1649087080000|2022-04-04 15:44:40|2606.6|2602.6|2607.8|2603.8|2607.8|2603.8|2606.6|2602.6|38
1649087090000|2022-04-04 15:44:50|2608.2|2604.2|2607.8|2603.8|2608.2|2604.2|2607.8|2603.8|2
1649087100000|2022-04-04 15:45:00|2608.2|2604.2|2606.8|2602.8|2608.2|2604.2|2606.7|2602.7|11
1649087110000|2022-04-04 15:45:10|2607.2|2603.2|2606.4|2602.4|2607.2|2603.2|2606.4|2602.4|3
1649087120000|2022-04-04 15:45:20|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|2606.6|2602.6|10
1649087130000|2022-04-04 15:45:30|||||||||2
1649087140000|2022-04-04 15:45:40|2606.7|2602.7|2606.6|2602.6|2606.7|2602.7|2606.6|2602.6|5
1649087150000|2022-04-04 15:45:50|2605.8|2601.8|2605.8|2601.8|2606.3|2602.3|2605.8|2601.8|22
1649087160000|2022-04-04 15:46:00|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|2606.6|2602.6|6
1649087170000|2022-04-04 15:46:10|2606.7|2602.7|2606.6|2602.6|2606.8|2602.8|2606.6|2602.6|17
1649087180000|2022-04-04 15:46:20|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|3
1649087190000|2022-04-04 15:46:30|2606.6|2602.6|2606.2|2602.2|2606.6|2602.6|2605.8|2601.8|3
1649087200000|2022-04-04 15:46:40|2605.8|2601.8|2606.2|2602.2|2606.2|2602.2|2605.8|2601.8|16
1649087210000|2022-04-04 15:46:50|2606|2602|2606.4|2602.4|2607.3|2603.3|2606|2602|156
1649087220000|2022-04-04 15:47:00|2606|2602|2606.4|2602.4|2606.4|2602.4|2605.8|2601.8|21
1649087230000|2022-04-04 15:47:10|2606|2602|2607|2603|2607.3|2603.3|2605.9|2601.9|9
1649087240000|2022-04-04 15:47:20|2607.4|2603.4|2607.8|2603.8|2607.8|2603.8|2607.3|2603.3|9
1649087250000|2022-04-04 15:47:30|2607.4|2603.4|2608|2604|2608|2604|2607.4|2603.4|42
1649087260000|2022-04-04 15:47:40|2608.8|2604.8|2609.5|2605.5|2610|2606|2608|2604|28
1649087270000|2022-04-04 15:47:50|2609|2605|2607.8|2603.8|2609|2605|2607.8|2603.8|22
1649087280000|2022-04-04 15:48:00|2605.8|2601.8|2605.8|2601.8|2606.8|2602.8|2605.8|2601.8|188
1649087290000|2022-04-04 15:48:10|2605.6|2601.6|2605.3|2601.3|2605.8|2601.8|2604.8|2600.8|337
1649087300000|2022-04-04 15:48:20|2604.9|2600.9|2604.7|2600.7|2605.6|2601.6|2604.6|2600.6|158
1649087310000|2022-04-04 15:48:30|2604.6|2600.6|2604.7|2600.7|2604.8|2600.8|2604.6|2600.6|113
1649087320000|2022-04-04 15:48:40|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|166
1649087330000|2022-04-04 15:48:50|||||||||105
1649087340000|2022-04-04 15:49:00|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|172
1649087350000|2022-04-04 15:49:10|2604.6|2600.6|2605.6|2601.6|2605.6|2601.6|2604.6|2600.6|147
1649087360000|2022-04-04 15:49:20|2606.6|2602.6|2604.6|2600.6|2606.6|2602.6|2604.6|2600.6|359
1649087370000|2022-04-04 15:49:30|2604.4|2600.4|2603.6|2599.6|2604.4|2600.4|2603.4|2599.4|99
1649087380000|2022-04-04 15:49:40|2603.4|2599.4|2605.4|2601.4|2605.4|2601.4|2603.4|2599.4|135
1649087390000|2022-04-04 15:49:50|2605|2601|2605.6|2601.6|2605.6|2601.6|2604.6|2600.6|127
1649087400000|2022-04-04 15:50:00|2606|2602|2606|2602|2606.4|2602.4|2605.4|2601.4|68
1649087410000|2022-04-04 15:50:10|2606.4|2602.4|2607.4|2603.4|2607.4|2603.4|2606.4|2602.4|13
1649087420000|2022-04-04 15:50:20|2607.6|2603.6|2608.4|2604.4|2608.9|2604.9|2607.6|2603.6|12
1649087430000|2022-04-04 15:50:30|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|3
1649087440000|2022-04-04 15:50:40|2608.9|2604.9|2608.9|2604.9|2609.5|2605.5|2608.4|2604.4|5
1649087450000|2022-04-04 15:50:50|2609|2605|2609|2605|2609.4|2605.4|2608.9|2604.9|1
1649087460000|2022-04-04 15:51:00|2609.4|2605.4|2608.9|2604.9|2609.4|2605.4|2608.9|2604.9|3
1649087470000|2022-04-04 15:51:10|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|25
1649087480000|2022-04-04 15:51:20|||||||||4
1649087500000|2022-04-04 15:51:40|2608.2|2604.2|2606.4|2602.4|2608.2|2604.2|2606.4|2602.4|4
1649087510000|2022-04-04 15:51:50|2606.2|2602.2|2605.9|2601.9|2606.2|2602.2|2605.6|2601.6|3
1649087520000|2022-04-04 15:52:00|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|0
1649087530000|2022-04-04 15:52:10|2606.5|2602.5|2606.9|2602.9|2606.9|2602.9|2606.5|2602.5|4
1649087540000|2022-04-04 15:52:20|2607|2603|2607.4|2603.4|2607.4|2603.4|2607|2603|0
1649087550000|2022-04-04 15:52:30|2607|2603|2607.4|2603.4|2607.4|2603.4|2606.9|2602.9|6
1649087560000|2022-04-04 15:52:40|2608.4|2604.4|2607.9|2603.9|2608.4|2604.4|2607.9|2603.9|5
1649087570000|2022-04-04 15:52:50|2608|2604|2608.4|2604.4|2608.4|2604.4|2608|2604|6
1649087580000|2022-04-04 15:53:00|||||||||7
1649087590000|2022-04-04 15:53:10|2608|2604|2608|2604|2608|2604|2608|2604|0
1649087600000|2022-04-04 15:53:20|2608.4|2604.4|2609.4|2605.4|2609.4|2605.4|2608.4|2604.4|2
1649087610000|2022-04-04 15:53:30|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|1
1649087620000|2022-04-04 15:53:40|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|0
1649087630000|2022-04-04 15:53:50|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2
1649087640000|2022-04-04 15:54:00|2608.8|2604.8|2608.4|2604.4|2608.9|2604.9|2608.4|2604.4|0
1649087660000|2022-04-04 15:54:20|||||||||1
1649087670000|2022-04-04 15:54:30|2607.8|2603.8|2607.9|2603.9|2607.9|2603.9|2607.4|2603.4|42
1649087680000|2022-04-04 15:54:40|2607.8|2603.8|2607.4|2603.4|2607.9|2603.9|2607.4|2603.4|59
1649087690000|2022-04-04 15:54:50|2607.3|2603.3|2607.8|2603.8|2607.8|2603.8|2607.2|2603.2|414
1649087700000|2022-04-04 15:55:00|2607.7|2603.7|2607.2|2603.2|2607.7|2603.7|2607.2|2603.2|62
1649087710000|2022-04-04 15:55:10|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|21
1649087730000|2022-04-04 15:55:30|||||||||2
1649087750000|2022-04-04 15:55:50|2607.8|2603.8|2608.4|2604.4|2608.4|2604.4|2607.8|2603.8|2
1649087760000|2022-04-04 15:56:00|2607.9|2603.9|2607.4|2603.4|2607.9|2603.9|2607.4|2603.4|2
1649087800000|2022-04-04 15:56:40|2608.2|2604.2|2608.4|2604.4|2608.4|2604.4|2608.2|2604.2|5
1649087810000|2022-04-04 15:56:50|2608|2604|2608.9|2604.9|2608.9|2604.9|2607.9|2603.9|24
1649087820000|2022-04-04 15:57:00|2608.8|2604.8|2608.4|2604.4|2608.8|2604.8|2608.4|2604.4|0
1649087890000|2022-04-04 15:58:10|2608.8|2604.8|2608.9|2604.9|2608.9|2604.9|2608.8|2604.8|11
1649087910000|2022-04-04 15:58:30|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|0
1649087920000|2022-04-04 15:58:40|||||||||1
1649087940000|2022-04-04 15:59:00|2608.8|2604.8|2609.4|2605.4|2609.4|2605.4|2608.8|2604.8|3
1649087950000|2022-04-04 15:59:10|2610|2606|2610.4|2606.4|2610.4|2606.4|2610|2606|5
1649087960000|2022-04-04 15:59:20|||||||||1
1649087980000|2022-04-04 15:59:40|||||||||1
1649087990000|2022-04-04 15:59:50|||||||||2
1649088000000|2022-04-04 16:00:00|2610|2606|2608.4|2604.4|2610|2606|2608.4|2604.4|8
1649088010000|2022-04-04 16:00:10|2608.5|2604.5|2608.4|2604.4|2608.5|2604.5|2608.4|2604.4|2
1649088050000|2022-04-04 16:00:50|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|0
1649088060000|2022-04-04 16:01:00|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|0
1649088070000|2022-04-04 16:01:10|2606.6|2602.6|2605.5|2601.5|2606.6|2602.6|2605.5|2601.5|7
1649088080000|2022-04-04 16:01:20|2605.6|2601.6|2605.5|2601.5|2605.6|2601.6|2605.5|2601.5|3
1649088120000|2022-04-04 16:02:00|2605.6|2601.6|2605.5|2601.5|2605.6|2601.6|2605.5|2601.5|4
1649088130000|2022-04-04 16:02:10|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|0
1649088150000|2022-04-04 16:02:30|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|0
1649088160000|2022-04-04 16:02:40|2605.1|2601.1|2605.6|2601.6|2605.6|2601.6|2605.1|2601.1|2
1649088170000|2022-04-04 16:02:50|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|1
1649088190000|2022-04-04 16:03:10|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|0
1649088220000|2022-04-04 16:03:40|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|0
1649088230000|2022-04-04 16:03:50|2605.6|2601.6|2605|2601|2605.6|2601.6|2605|2601|1
1649088240000|2022-04-04 16:04:00|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|1
1649088250000|2022-04-04 16:04:10|2605|2601|2605|2601|2605|2601|2605|2601|0
1649088270000|2022-04-04 16:04:30|2605.4|2601.4|2605|2601|2605.4|2601.4|2605|2601|7
1649088280000|2022-04-04 16:04:40|2605.1|2601.1|2605.1|2601.1|2605.5|2601.5|2605.1|2601.1|0
1649088300000|2022-04-04 16:05:00|2605.2|2601.2|2604.4|2600.4|2605.2|2601.2|2604|2600|40
1649088310000|2022-04-04 16:05:10|2604|2600|2604|2600|2604|2600|2604|2600|0
1649088340000|2022-04-04 16:05:40|2604.4|2600.4|2604|2600|2604.4|2600.4|2604|2600|7
1649088350000|2022-04-04 16:05:50|2603.9|2599.9|2603.6|2599.6|2603.9|2599.9|2603.5|2599.5|1
1649088360000|2022-04-04 16:06:00|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|1
1649088380000|2022-04-04 16:06:20|2603.4|2599.4|2602.4|2598.4|2603.4|2599.4|2602.4|2598.4|10
1649088400000|2022-04-04 16:06:40|2603|2599|2603|2599|2603|2599|2603|2599|1
1649088410000|2022-04-04 16:06:50|2602.9|2598.9|2603|2599|2603|2599|2602.6|2598.6|2
1649088430000|2022-04-04 16:07:10|2603.6|2599.6|2603|2599|2603.6|2599.6|2603|2599|10
1649088510000|2022-04-04 16:08:30|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|1
1649088540000|2022-04-04 16:09:00|||||||||1
1649088570000|2022-04-04 16:09:30|2604.8|2600.8|2604.8|2600.8|2604.9|2600.9|2604.8|2600.8|36
1649088580000|2022-04-04 16:09:40|||||||||10
1649088590000|2022-04-04 16:09:50|2605.2|2601.2|2605.3|2601.3|2605.3|2601.3|2605.2|2601.2|1
1649088610000|2022-04-04 16:10:10|||||||||15
1649088700000|2022-04-04 16:11:40|2604.8|2600.8|2604.8|2600.8|2604.9|2600.9|2604.8|2600.8|0
1649088740000|2022-04-04 16:12:20|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|5
1649088750000|2022-04-04 16:12:30|2604.3|2600.3|2604.8|2600.8|2604.8|2600.8|2604.3|2600.3|0
1649088770000|2022-04-04 16:12:50|2604|2600|2603.3|2599.3|2604|2600|2603.3|2599.3|16
1649088780000|2022-04-04 16:13:00|||||||||4
1649088810000|2022-04-04 16:13:30|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|0
1649088820000|2022-04-04 16:13:40|2603.2|2599.2|2603.8|2599.8|2603.8|2599.8|2603.2|2599.2|5
1649088840000|2022-04-04 16:14:00|2604.6|2600.6|2606|2602|2606|2602|2604.6|2600.6|204
1649088850000|2022-04-04 16:14:10|2607|2603|2607.5|2603.5|2607.6|2603.6|2607|2603|10
1649088860000|2022-04-04 16:14:20|2607|2603|2607|2603|2607|2603|2607|2603|0
1649088890000|2022-04-04 16:14:50|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|1
1649088900000|2022-04-04 16:15:00|2606.5|2602.5|2604.6|2600.6|2606.5|2602.5|2604.6|2600.6|17
1649088910000|2022-04-04 16:15:10|||||||||5
1649088930000|2022-04-04 16:15:30|2606|2602|2606|2602|2606|2602|2606|2602|7
1649088950000|2022-04-04 16:15:50|2605.6|2601.6|2605.5|2601.5|2605.6|2601.6|2605.5|2601.5|6
1649088960000|2022-04-04 16:16:00|||||||||5
1649088980000|2022-04-04 16:16:20|2605.9|2601.9|2606.1|2602.1|2606.1|2602.1|2605.9|2601.9|4
1649089020000|2022-04-04 16:17:00|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|0
1649089040000|2022-04-04 16:17:20|2606.3|2602.3|2605.1|2601.1|2606.3|2602.3|2605.1|2601.1|6
1649089050000|2022-04-04 16:17:30|2605.5|2601.5|2604.5|2600.5|2605.5|2601.5|2604.5|2600.5|4
1649089060000|2022-04-04 16:17:40|2605|2601|2605.5|2601.5|2605.5|2601.5|2605|2601|9
1649089110000|2022-04-04 16:18:30|2605|2601|2605|2601|2605|2601|2605|2601|2
1649089120000|2022-04-04 16:18:40|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|0
1649089140000|2022-04-04 16:19:00|||||||||3
1649089200000|2022-04-04 16:20:00|||||||||2
1649089220000|2022-04-04 16:20:20|||||||||2
1649089260000|2022-04-04 16:21:00|2604.4|2600.4|2603.5|2599.5|2604.4|2600.4|2603|2599|15
1649089280000|2022-04-04 16:21:20|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|0
1649089330000|2022-04-04 16:22:10|2603.5|2599.5|2603|2599|2603.5|2599.5|2603|2599|3
1649089340000|2022-04-04 16:22:20|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|2
1649089360000|2022-04-04 16:22:40|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|2603.2|2599.2|0
1649089370000|2022-04-04 16:22:50|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|157
1649089380000|2022-04-04 16:23:00|||||||||36
1649089390000|2022-04-04 16:23:10|||||||||2
1649089410000|2022-04-04 16:23:30|2604|2600|2603.6|2599.6|2604|2600|2603.6|2599.6|74
1649089500000|2022-04-04 16:25:00|2603.2|2599.2|2603.1|2599.1|2603.2|2599.2|2603.1|2599.1|1
1649089510000|2022-04-04 16:25:10|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|0
1649089520000|2022-04-04 16:25:20|2604.5|2600.5|2605|2601|2605|2601|2604.5|2600.5|1
1649089540000|2022-04-04 16:25:40|||||||||5
1649089560000|2022-04-04 16:26:00|2604.6|2600.6|2605.2|2601.2|2605.2|2601.2|2604.6|2600.6|8
1649089570000|2022-04-04 16:26:10|2606|2602|2606|2602|2606|2602|2606|2602|0
1649089590000|2022-04-04 16:26:30|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|0
1649089600000|2022-04-04 16:26:40|2604.6|2600.6|2604.1|2600.1|2604.6|2600.6|2604.1|2600.1|4
1649089690000|2022-04-04 16:28:10|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|1
1649089760000|2022-04-04 16:29:20|2605|2601|2605|2601|2605|2601|2605|2601|8
1649089780000|2022-04-04 16:29:40|||||||||1
1649089800000|2022-04-04 16:30:00|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|13
1649089810000|2022-04-04 16:30:10|2605.2|2601.2|2605.6|2601.6|2605.6|2601.6|2605.2|2601.2|1
1649089830000|2022-04-04 16:30:30|2606|2602|2606.1|2602.1|2606.1|2602.1|2606|2602|3
1649089840000|2022-04-04 16:30:40|||||||||1
1649089850000|2022-04-04 16:30:50|2606.2|2602.2|2605.6|2601.6|2606.2|2602.2|2605.5|2601.5|7
1649089860000|2022-04-04 16:31:00|2606|2602|2606|2602|2606|2602|2606|2602|0
1649089870000|2022-04-04 16:31:10|2606.4|2602.4|2607|2603|2607|2603|2606.4|2602.4|5
1649089880000|2022-04-04 16:31:20|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|2
1649089940000|2022-04-04 16:32:20|2607|2603|2607|2603|2607.1|2603.1|2607|2603|3
1649089970000|2022-04-04 16:32:50|2606.6|2602.6|2607|2603|2607|2603|2606.6|2602.6|1
1649089980000|2022-04-04 16:33:00|2606.6|2602.6|2607.2|2603.2|2607.2|2603.2|2606.6|2602.6|2
1649089990000|2022-04-04 16:33:10|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|0
1649090030000|2022-04-04 16:33:50|2607.2|2603.2|2607|2603|2607.2|2603.2|2607|2603|9
1649090040000|2022-04-04 16:34:00|||||||||2
1649090090000|2022-04-04 16:34:50|||||||||1
1649090100000|2022-04-04 16:35:00|||||||||1
1649090110000|2022-04-04 16:35:10|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|1
1649090120000|2022-04-04 16:35:20|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|9
1649090130000|2022-04-04 16:35:30|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|0
1649090140000|2022-04-04 16:35:40|2604.8|2600.8|2604.7|2600.7|2604.8|2600.8|2604.7|2600.7|2
1649090160000|2022-04-04 16:36:00|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|0
1649090170000|2022-04-04 16:36:10|2605.7|2601.7|2606.2|2602.2|2606.2|2602.2|2605.7|2601.7|1
1649090270000|2022-04-04 16:37:50|||||||||1
1649090280000|2022-04-04 16:38:00|2606.3|2602.3|2606.7|2602.7|2606.7|2602.7|2606.3|2602.3|5
1649090300000|2022-04-04 16:38:20|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|0
1649090310000|2022-04-04 16:38:30|2606.7|2602.7|2606.6|2602.6|2606.7|2602.7|2606.6|2602.6|0
1649090320000|2022-04-04 16:38:40|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|0
1649090370000|2022-04-04 16:39:30|2606.6|2602.6|2606.6|2602.6|2606.7|2602.7|2606.6|2602.6|0
1649090380000|2022-04-04 16:39:40|2606.7|2602.7|2606.6|2602.6|2606.7|2602.7|2606.6|2602.6|0
1649090410000|2022-04-04 16:40:10|2606.7|2602.7|2606.7|2602.7|2606.7|2602.7|2606.6|2602.6|0
1649090430000|2022-04-04 16:40:30|2606.6|2602.6|2606.7|2602.7|2606.7|2602.7|2606.6|2602.6|0
1649090440000|2022-04-04 16:40:40|2606.6|2602.6|2606.2|2602.2|2606.7|2602.7|2606.2|2602.2|0
1649090450000|2022-04-04 16:40:50|2606.6|2602.6|2606.7|2602.7|2606.7|2602.7|2606.6|2602.6|1
1649090460000|2022-04-04 16:41:00|2606.6|2602.6|2606.6|2602.6|2606.7|2602.7|2606.6|2602.6|0
1649090470000|2022-04-04 16:41:10|2606.7|2602.7|2607.6|2603.6|2607.7|2603.7|2606.6|2602.6|3
1649090500000|2022-04-04 16:41:40|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|1
1649090530000|2022-04-04 16:42:10|||||||||2
1649090660000|2022-04-04 16:44:20|2607.6|2603.6|2607.7|2603.7|2607.7|2603.7|2607.6|2603.6|1
1649090700000|2022-04-04 16:45:00|2608.1|2604.1|2608.2|2604.2|2608.2|2604.2|2608.1|2604.1|17
1649090720000|2022-04-04 16:45:20|2608.1|2604.1|2607.2|2603.2|2608.1|2604.1|2607.1|2603.1|4
1649090730000|2022-04-04 16:45:30|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2
1649090740000|2022-04-04 16:45:40|2607.8|2603.8|2608.2|2604.2|2608.2|2604.2|2607.6|2603.6|1
1649090760000|2022-04-04 16:46:00|||||||||1
1649090820000|2022-04-04 16:47:00|2609|2605|2609.6|2605.6|2609.6|2605.6|2609|2605|2
1649090840000|2022-04-04 16:47:20|2610|2606|2610.2|2606.2|2610.2|2606.2|2610|2606|4
1649090850000|2022-04-04 16:47:30|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|0
1649090880000|2022-04-04 16:48:00|||||||||1
1649090890000|2022-04-04 16:48:10|2609.1|2605.1|2608.6|2604.6|2609.1|2605.1|2608.5|2604.5|2
1649090940000|2022-04-04 16:49:00|2608.7|2604.7|2609.2|2605.2|2609.2|2605.2|2608.7|2604.7|2
1649090950000|2022-04-04 16:49:10|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|0
1649091000000|2022-04-04 16:50:00|2608.4|2604.4|2608.5|2604.5|2608.5|2604.5|2608.1|2604.1|8
1649091010000|2022-04-04 16:50:10|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|0
1649091120000|2022-04-04 16:52:00|2608|2604|2607.6|2603.6|2608|2604|2607.6|2603.6|1
1649091220000|2022-04-04 16:53:40|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|0
1649091230000|2022-04-04 16:53:50|||||||||1
1649091240000|2022-04-04 16:54:00|||||||||1
1649091280000|2022-04-04 16:54:40|||||||||1
1649091300000|2022-04-04 16:55:00|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|9
1649091310000|2022-04-04 16:55:10|2605.7|2601.7|2605.6|2601.6|2605.7|2601.7|2605.6|2601.6|2
1649091330000|2022-04-04 16:55:30|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|0
1649091360000|2022-04-04 16:56:00|||||||||1
1649091390000|2022-04-04 16:56:30|2606.4|2602.4|2606.6|2602.6|2606.6|2602.6|2606.4|2602.4|5
1649091460000|2022-04-04 16:57:40|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|8
1649091480000|2022-04-04 16:58:00|2607.6|2603.6|2607.7|2603.7|2607.7|2603.7|2607.6|2603.6|2
1649091490000|2022-04-04 16:58:10|||||||||10
1649091500000|2022-04-04 16:58:20|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|0
1649091540000|2022-04-04 16:59:00|||||||||1
1649091560000|2022-04-04 16:59:20|||||||||1
1649091600000|2022-04-04 17:00:00|2607.4|2603.4|2606.6|2602.6|2607.4|2603.4|2606.6|2602.6|32
1649091610000|2022-04-04 17:00:10|2606.7|2602.7|2606.6|2602.6|2606.7|2602.7|2606.6|2602.6|2
1649091650000|2022-04-04 17:00:50|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|1
1649091710000|2022-04-04 17:01:50|||||||||2
1649091720000|2022-04-04 17:02:00|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|2606.6|2602.6|0
1649091780000|2022-04-04 17:03:00|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|3
1649091800000|2022-04-04 17:03:20|2606|2602|2606|2602|2606|2602|2606|2602|4
1649091810000|2022-04-04 17:03:30|||||||||1
1649091850000|2022-04-04 17:04:10|||||||||1
1649091900000|2022-04-04 17:05:00|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|3
1649091990000|2022-04-04 17:06:30|2606.2|2602.2|2606.6|2602.6|2606.6|2602.6|2606.2|2602.2|0
1649092010000|2022-04-04 17:06:50|||||||||1
1649092020000|2022-04-04 17:07:00|||||||||1
1649092030000|2022-04-04 17:07:10|2606|2602|2606|2602|2606|2602|2606|2602|1
1649092040000|2022-04-04 17:07:20|||||||||62
1649092050000|2022-04-04 17:07:30|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|0
1649092060000|2022-04-04 17:07:40|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|0
1649092080000|2022-04-04 17:08:00|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|2605.5|2601.5|1
1649092090000|2022-04-04 17:08:10|2605.2|2601.2|2605.1|2601.1|2605.2|2601.2|2605.1|2601.1|1
1649092100000|2022-04-04 17:08:20|2605|2601|2603.6|2599.6|2605|2601|2603.6|2599.6|19
1649092120000|2022-04-04 17:08:40|2604|2600|2604.6|2600.6|2604.6|2600.6|2604|2600|1
1649092130000|2022-04-04 17:08:50|2605|2601|2603.6|2599.6|2605|2601|2603.6|2599.6|15
1649092150000|2022-04-04 17:09:10|2603|2599|2603.5|2599.5|2603.5|2599.5|2603|2599|8
1649092170000|2022-04-04 17:09:30|2603.6|2599.6|2603.5|2599.5|2603.6|2599.6|2603.5|2599.5|1
1649092200000|2022-04-04 17:10:00|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|0
1649092270000|2022-04-04 17:11:10|2604|2600|2604|2600|2604|2600|2604|2600|1
1649092290000|2022-04-04 17:11:30|||||||||5
1649092300000|2022-04-04 17:11:40|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|0
1649092320000|2022-04-04 17:12:00|2603.2|2599.2|2603|2599|2603.2|2599.2|2603|2599|7
1649092330000|2022-04-04 17:12:10|||||||||2
1649092380000|2022-04-04 17:13:00|2603.1|2599.1|2603.6|2599.6|2603.6|2599.6|2603.1|2599.1|2
1649092390000|2022-04-04 17:13:10|||||||||1
1649092480000|2022-04-04 17:14:40|2604|2600|2604|2600|2604|2600|2604|2600|0
1649092490000|2022-04-04 17:14:50|||||||||1
1649092500000|2022-04-04 17:15:00|||||||||1
1649092520000|2022-04-04 17:15:20|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|1
1649092530000|2022-04-04 17:15:30|||||||||5
1649092560000|2022-04-04 17:16:00|2604|2600|2604|2600|2604|2600|2604|2600|2
1649092570000|2022-04-04 17:16:10|||||||||1
1649092590000|2022-04-04 17:16:30|||||||||1
1649092620000|2022-04-04 17:17:00|||||||||1
1649092640000|2022-04-04 17:17:20|||||||||1
1649092740000|2022-04-04 17:19:00|||||||||3
1649092760000|2022-04-04 17:19:20|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|5
1649092770000|2022-04-04 17:19:30|||||||||2
1649092780000|2022-04-04 17:19:40|2603.9|2599.9|2603.8|2599.8|2603.9|2599.9|2603.8|2599.8|4
1649092790000|2022-04-04 17:19:50|||||||||3
1649092800000|2022-04-04 17:20:00|||||||||2
1649092810000|2022-04-04 17:20:10|||||||||2
1649092820000|2022-04-04 17:20:20|||||||||3
1649092830000|2022-04-04 17:20:30|||||||||3
1649092840000|2022-04-04 17:20:40|||||||||2
1649092850000|2022-04-04 17:20:50|||||||||2
1649092860000|2022-04-04 17:21:00|||||||||15
1649092890000|2022-04-04 17:21:30|||||||||1
1649092910000|2022-04-04 17:21:50|||||||||7
1649092920000|2022-04-04 17:22:00|||||||||1
1649092930000|2022-04-04 17:22:10|2603.9|2599.9|2603.8|2599.8|2603.9|2599.9|2603.8|2599.8|2
1649092950000|2022-04-04 17:22:30|||||||||1
1649092970000|2022-04-04 17:22:50|||||||||1
1649093010000|2022-04-04 17:23:30|||||||||1
1649093020000|2022-04-04 17:23:40|||||||||3
1649093050000|2022-04-04 17:24:10|||||||||1
1649093060000|2022-04-04 17:24:20|||||||||1
1649093070000|2022-04-04 17:24:30|||||||||1
1649093080000|2022-04-04 17:24:40|||||||||1
1649093090000|2022-04-04 17:24:50|2603.9|2599.9|2604.3|2600.3|2604.3|2600.3|2603.9|2599.9|1
1649093100000|2022-04-04 17:25:00|||||||||18
1649093110000|2022-04-04 17:25:10|2604.2|2600.2|2604.3|2600.3|2604.3|2600.3|2603.8|2599.8|2
1649093120000|2022-04-04 17:25:20|2603.9|2599.9|2604.3|2600.3|2604.3|2600.3|2603.9|2599.9|4
1649093130000|2022-04-04 17:25:30|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|0
1649093160000|2022-04-04 17:26:00|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|5
1649093170000|2022-04-04 17:26:10|||||||||1
1649093190000|2022-04-04 17:26:30|||||||||2
1649093240000|2022-04-04 17:27:20|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|13
1649093260000|2022-04-04 17:27:40|||||||||1
1649093280000|2022-04-04 17:28:00|||||||||1
1649093320000|2022-04-04 17:28:40|2604.4|2600.4|2604.4|2600.4|2604.4|2600.4|2604.4|2600.4|0
1649093330000|2022-04-04 17:28:50|2604|2600|2603.8|2599.8|2604|2600|2603.8|2599.8|2
1649093340000|2022-04-04 17:29:00|||||||||3
1649093360000|2022-04-04 17:29:20|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2
1649093370000|2022-04-04 17:29:30|||||||||9
1649093380000|2022-04-04 17:29:40|2603.4|2599.4|2602.8|2598.8|2603.8|2599.8|2602.8|2598.8|1
1649093390000|2022-04-04 17:29:50|2603.2|2599.2|2603.9|2599.9|2604.3|2600.3|2603.2|2599.2|10
1649148300000|2022-04-05 08:45:00|2606.5|2602.5|2604.5|2600.5|2606.5|2602.5|2604.5|2600.5|9
1649148310000|2022-04-05 08:45:10|2603.5|2599.5|2603.9|2599.9|2603.9|2599.9|2603|2599|1
1649148320000|2022-04-05 08:45:20|2604|2600|2604|2600|2604|2600|2604|2600|0
1649148330000|2022-04-05 08:45:30|2604.4|2600.4|2603.9|2599.9|2604.5|2600.5|2603.5|2599.5|13
1649148340000|2022-04-05 08:45:40|2603.5|2599.5|2603|2599|2603.8|2599.8|2603|2599|3
1649148350000|2022-04-05 08:45:50|2603.5|2599.5|2603|2599|2603.5|2599.5|2603|2599|8
1649148360000|2022-04-05 08:46:00|2602.8|2598.8|2603.9|2599.9|2603.9|2599.9|2602.4|2598.4|3
1649148370000|2022-04-05 08:46:10|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|1
1649148380000|2022-04-05 08:46:20|2607.3|2603.3|2608|2604|2608|2604|2607.3|2603.3|2
1649148390000|2022-04-05 08:46:30|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|0
1649148400000|2022-04-05 08:46:40|2608|2604|2608|2604|2608|2604|2608|2604|0
1649148410000|2022-04-05 08:46:50|2607.4|2603.4|2606.9|2602.9|2607.9|2603.9|2606.4|2602.4|19
1649148420000|2022-04-05 08:47:00|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|5
1649148430000|2022-04-05 08:47:10|2605.9|2601.9|2603.9|2599.9|2605.9|2601.9|2603.9|2599.9|3
1649148440000|2022-04-05 08:47:20|2604|2600|2603|2599|2604.4|2600.4|2603|2599|6
1649148450000|2022-04-05 08:47:30|2603.8|2599.8|2603.9|2599.9|2603.9|2599.9|2603.8|2599.8|6
1649148460000|2022-04-05 08:47:40|2604.4|2600.4|2603.9|2599.9|2604.4|2600.4|2603.9|2599.9|5
1649148470000|2022-04-05 08:47:50|2604|2600|2603.9|2599.9|2604|2600|2603.9|2599.9|3
1649148480000|2022-04-05 08:48:00|||||||||1
1649148490000|2022-04-05 08:48:10|2604|2600|2603.9|2599.9|2604|2600|2603.9|2599.9|2
1649148500000|2022-04-05 08:48:20|2603.8|2599.8|2605|2601|2605|2601|2603|2599|3
1649148510000|2022-04-05 08:48:30|2606|2602|2606|2602|2606|2602|2606|2602|5
1649148520000|2022-04-05 08:48:40|||||||||1
1649148540000|2022-04-05 08:49:00|||||||||1
1649148550000|2022-04-05 08:49:10|||||||||1
1649148560000|2022-04-05 08:49:20|2605.1|2601.1|2603.9|2599.9|2605.1|2601.1|2603.9|2599.9|4
1649148570000|2022-04-05 08:49:30|2604.4|2600.4|2604.4|2600.4|2604.4|2600.4|2604.4|2600.4|0
1649148600000|2022-04-05 08:50:00|2604|2600|2607|2603|2607.9|2603.9|2604|2600|5
1649148610000|2022-04-05 08:50:10|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|0
1649148630000|2022-04-05 08:50:30|2607|2603|2610|2606|2610|2606|2607|2603|9
1649148640000|2022-04-05 08:50:40|2609|2605|2607.4|2603.4|2609|2605|2607|2603|9
1649148660000|2022-04-05 08:51:00|2607|2603|2605.9|2601.9|2607.4|2603.4|2605.9|2601.9|8
1649148670000|2022-04-05 08:51:10|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|1
1649148680000|2022-04-05 08:51:20|2607.6|2603.6|2607.9|2603.9|2607.9|2603.9|2607.6|2603.6|1
1649148690000|2022-04-05 08:51:30|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|0
1649148700000|2022-04-05 08:51:40|2607.4|2603.4|2608|2604|2608|2604|2607.4|2603.4|4
1649148720000|2022-04-05 08:52:00|2608.9|2604.9|2607.9|2603.9|2608.9|2604.9|2607.9|2603.9|4
1649148730000|2022-04-05 08:52:10|2607.8|2603.8|2607.4|2603.4|2607.8|2603.8|2607.4|2603.4|0
1649148780000|2022-04-05 08:53:00|||||||||2
1649148790000|2022-04-05 08:53:10|2608.2|2604.2|2608.4|2604.4|2609.8|2605.8|2608.2|2604.2|21
1649148800000|2022-04-05 08:53:20|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|1
1649148820000|2022-04-05 08:53:40|2608|2604|2607.9|2603.9|2608|2604|2607.9|2603.9|1
1649148830000|2022-04-05 08:53:50|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|0
1649148840000|2022-04-05 08:54:00|2607.4|2603.4|2608.7|2604.7|2609.2|2605.2|2607.3|2603.3|6
1649148850000|2022-04-05 08:54:10|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|0
1649148870000|2022-04-05 08:54:30|2608.2|2604.2|2607.2|2603.2|2608.2|2604.2|2607.2|2603.2|1
1649148900000|2022-04-05 08:55:00|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|0
1649148910000|2022-04-05 08:55:10|2607.2|2603.2|2608.2|2604.2|2609.2|2605.2|2607.2|2603.2|2
1649148920000|2022-04-05 08:55:20|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2
1649148940000|2022-04-05 08:55:40|2608.2|2604.2|2607.7|2603.7|2608.2|2604.2|2607.7|2603.7|0
1649148960000|2022-04-05 08:56:00|||||||||2
1649148970000|2022-04-05 08:56:10|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|0
1649148980000|2022-04-05 08:56:20|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|2607.7|2603.7|0
1649149000000|2022-04-05 08:56:40|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|0
1649149010000|2022-04-05 08:56:50|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|1
1649149020000|2022-04-05 08:57:00|2607.8|2603.8|2607.7|2603.7|2607.8|2603.8|2607.7|2603.7|1
1649149030000|2022-04-05 08:57:10|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|2607.6|2603.6|0
1649149040000|2022-04-05 08:57:20|2606.8|2602.8|2606.7|2602.7|2606.8|2602.8|2606.7|2602.7|3
1649149060000|2022-04-05 08:57:40|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|0
1649149070000|2022-04-05 08:57:50|2608.2|2604.2|2608.1|2604.1|2608.2|2604.2|2608.1|2604.1|1
1649149080000|2022-04-05 08:58:00|2607.7|2603.7|2607.2|2603.2|2607.7|2603.7|2606.7|2602.7|5
1649149090000|2022-04-05 08:58:10|2608|2604|2608.7|2604.7|2608.7|2604.7|2608|2604|7
1649149100000|2022-04-05 08:58:20|2608.8|2604.8|2609.7|2605.7|2609.7|2605.7|2608.8|2604.8|3
1649149110000|2022-04-05 08:58:30|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|0
1649149130000|2022-04-05 08:58:50|2610.7|2606.7|2610.8|2606.8|2610.8|2606.8|2610.7|2606.7|1
1649149140000|2022-04-05 08:59:00|2610.7|2606.7|2610.1|2606.1|2610.7|2606.7|2610.1|2606.1|2
1649149150000|2022-04-05 08:59:10|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|0
1649149160000|2022-04-05 08:59:20|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|0
1649149170000|2022-04-05 08:59:30|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2
1649149200000|2022-04-05 09:00:00|2609.2|2605.2|2609.3|2605.3|2609.4|2605.4|2607.8|2603.8|8
1649149210000|2022-04-05 09:00:10|2608.8|2604.8|2608.7|2604.7|2608.8|2604.8|2608.7|2604.7|2
1649149250000|2022-04-05 09:00:50|||||||||1
1649149270000|2022-04-05 09:01:10|2608.8|2604.8|2607.7|2603.7|2608.8|2604.8|2607.7|2603.7|3
1649149280000|2022-04-05 09:01:20|||||||||3
1649149290000|2022-04-05 09:01:30|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|0
1649149310000|2022-04-05 09:01:50|||||||||2
1649149320000|2022-04-05 09:02:00|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|15
1649149330000|2022-04-05 09:02:10|||||||||6
1649149350000|2022-04-05 09:02:30|2610.1|2606.1|2610.2|2606.2|2610.2|2606.2|2610.1|2606.1|5
1649149360000|2022-04-05 09:02:40|2609.8|2605.8|2610.8|2606.8|2610.8|2606.8|2609.8|2605.8|8
1649149370000|2022-04-05 09:02:50|||||||||8
1649149410000|2022-04-05 09:03:30|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|1
1649149420000|2022-04-05 09:03:40|2610.6|2606.6|2611|2607|2611.5|2607.5|2609.8|2605.8|17
1649149430000|2022-04-05 09:03:50|2610.9|2606.9|2610.9|2606.9|2611|2607|2610.9|2606.9|4
1649149500000|2022-04-05 09:05:00|2611|2607|2611|2607|2611|2607|2611|2607|5
1649149510000|2022-04-05 09:05:10|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|0
1649149520000|2022-04-05 09:05:20|2611.3|2607.3|2610.9|2606.9|2611.3|2607.3|2610.9|2606.9|3
1649149530000|2022-04-05 09:05:30|2611|2607|2610.9|2606.9|2611|2607|2610.9|2606.9|1
1649149590000|2022-04-05 09:06:30|2611|2607|2611|2607|2611|2607|2611|2607|0
1649149600000|2022-04-05 09:06:40|2611.4|2607.4|2611.5|2607.5|2611.6|2607.6|2611.4|2607.4|7
1649149610000|2022-04-05 09:06:50|2611.6|2607.6|2613|2609|2613|2609|2611.6|2607.6|7
1649149620000|2022-04-05 09:07:00|2612.9|2608.9|2613|2609|2613|2609|2612.9|2608.9|0
1649149630000|2022-04-05 09:07:10|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|0
1649149670000|2022-04-05 09:07:50|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|1
1649149700000|2022-04-05 09:08:20|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|0
1649149710000|2022-04-05 09:08:30|2613.1|2609.1|2613.5|2609.5|2613.5|2609.5|2613|2609|1
1649149720000|2022-04-05 09:08:40|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|1
1649149740000|2022-04-05 09:09:00|2613|2609|2612.5|2608.5|2613|2609|2612.5|2608.5|1
1649149770000|2022-04-05 09:09:30|2612.3|2608.3|2611|2607|2612.3|2608.3|2611|2607|0
1649149790000|2022-04-05 09:09:50|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|2610.6|2606.6|2
1649149860000|2022-04-05 09:11:00|||||||||5
1649149890000|2022-04-05 09:11:30|2611.2|2607.2|2612.1|2608.1|2612.1|2608.1|2611.2|2607.2|0
1649149920000|2022-04-05 09:12:00|2612|2608|2612|2608|2612.1|2608.1|2611.6|2607.6|3
1649149930000|2022-04-05 09:12:10|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|0
1649149940000|2022-04-05 09:12:20|2611.6|2607.6|2612.1|2608.1|2612.1|2608.1|2611.6|2607.6|1
1649149950000|2022-04-05 09:12:30|2612|2608|2611.6|2607.6|2612|2608|2611.6|2607.6|0
1649149970000|2022-04-05 09:12:50|||||||||1
1649149980000|2022-04-05 09:13:00|||||||||5
1649150020000|2022-04-05 09:13:40|2611.2|2607.2|2611.1|2607.1|2611.2|2607.2|2611.1|2607.1|1
1649150040000|2022-04-05 09:14:00|2611.6|2607.6|2611.1|2607.1|2611.6|2607.6|2611.1|2607.1|1
1649150100000|2022-04-05 09:15:00|2610.6|2606.6|2611.1|2607.1|2611.1|2607.1|2610.6|2606.6|1
1649150120000|2022-04-05 09:15:20|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|0
1649150140000|2022-04-05 09:15:40|2611.8|2607.8|2612|2608|2612|2608|2611.8|2607.8|1
1649150150000|2022-04-05 09:15:50|2612.1|2608.1|2612.6|2608.6|2612.6|2608.6|2612.1|2608.1|1
1649150160000|2022-04-05 09:16:00|2613|2609|2613|2609|2613|2609|2613|2609|0
1649150170000|2022-04-05 09:16:10|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|0
1649150330000|2022-04-05 09:18:50|||||||||3
1649150380000|2022-04-05 09:19:40|2613.6|2609.6|2613.1|2609.1|2613.6|2609.6|2613.1|2609.1|0
1649150400000|2022-04-05 09:20:00|2613.5|2609.5|2613.1|2609.1|2613.6|2609.6|2613|2609|8
1649150460000|2022-04-05 09:21:00|2613|2609|2613|2609|2613|2609|2613|2609|0
1649150470000|2022-04-05 09:21:10|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|2
1649150520000|2022-04-05 09:22:00|2613.7|2609.7|2613.4|2609.4|2613.7|2609.7|2613.4|2609.4|10
1649150650000|2022-04-05 09:24:10|2612|2608|2611|2607|2612|2608|2611|2607|5
1649150770000|2022-04-05 09:26:10|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|1
1649150790000|2022-04-05 09:26:30|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|0
1649150820000|2022-04-05 09:27:00|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|0
1649150830000|2022-04-05 09:27:10|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|0
1649150850000|2022-04-05 09:27:30|2612.1|2608.1|2612.5|2608.5|2612.5|2608.5|2611.6|2607.6|10
1649150950000|2022-04-05 09:29:10|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|0
1649151060000|2022-04-05 09:31:00|2613.1|2609.1|2612.6|2608.6|2613.1|2609.1|2612.6|2608.6|10
1649151180000|2022-04-05 09:33:00|||||||||1
1649151300000|2022-04-05 09:35:00|2613|2609|2612.6|2608.6|2613|2609|2612.6|2608.6|1
1649151310000|2022-04-05 09:35:10|2613|2609|2613|2609|2613|2609|2613|2609|1
1649151320000|2022-04-05 09:35:20|2613.6|2609.6|2612.8|2608.8|2613.6|2609.6|2612.8|2608.8|5
1649151330000|2022-04-05 09:35:30|2614|2610|2614|2610|2614|2610|2614|2610|0
1649151340000|2022-04-05 09:35:40|||||||||1
1649151380000|2022-04-05 09:36:20|2612.8|2608.8|2612.6|2608.6|2612.8|2608.8|2612.6|2608.6|1
1649151480000|2022-04-05 09:38:00|||||||||5
1649151490000|2022-04-05 09:38:10|||||||||1
1649151690000|2022-04-05 09:41:30|||||||||1
1649151710000|2022-04-05 09:41:50|||||||||1
1649151770000|2022-04-05 09:42:50|2613|2609|2612.6|2608.6|2613.1|2609.1|2612.6|2608.6|2
1649151780000|2022-04-05 09:43:00|2613|2609|2613.1|2609.1|2613.1|2609.1|2613|2609|6
1649152010000|2022-04-05 09:46:50|2612.4|2608.4|2610.5|2606.5|2612.4|2608.4|2610.4|2606.4|14
1649152020000|2022-04-05 09:47:00|2610|2606|2609.6|2605.6|2610|2606|2609|2605|11
1649152030000|2022-04-05 09:47:10|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|3
1649152040000|2022-04-05 09:47:20|2608.1|2604.1|2608.6|2604.6|2608.6|2604.6|2608.1|2604.1|2
1649152050000|2022-04-05 09:47:30|2608.2|2604.2|2608.5|2604.5|2608.5|2604.5|2608.1|2604.1|3
1649152060000|2022-04-05 09:47:40|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|1
1649152080000|2022-04-05 09:48:00|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|0
1649152110000|2022-04-05 09:48:30|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|1
1649152120000|2022-04-05 09:48:40|2608|2604|2607.9|2603.9|2608|2604|2607.9|2603.9|21
1649152240000|2022-04-05 09:50:40|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|0
1649152330000|2022-04-05 09:52:10|2607.4|2603.4|2605.4|2601.4|2607.4|2603.4|2605.4|2601.4|9
1649152340000|2022-04-05 09:52:20|||||||||3
1649152350000|2022-04-05 09:52:30|2605|2601|2605|2601|2605|2601|2605|2601|0
1649152390000|2022-04-05 09:53:10|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|2604.6|2600.6|3
1649152430000|2022-04-05 09:53:50|||||||||1
1649152440000|2022-04-05 09:54:00|2603.8|2599.8|2603.6|2599.6|2603.8|2599.8|2603.6|2599.6|4
1649152450000|2022-04-05 09:54:10|2604|2600|2603.5|2599.5|2604|2600|2603.5|2599.5|2
1649152460000|2022-04-05 09:54:20|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|0
1649152470000|2022-04-05 09:54:30|2604|2600|2604|2600|2604|2600|2604|2600|0
1649152480000|2022-04-05 09:54:40|2603.2|2599.2|2601.4|2597.4|2603.2|2599.2|2601.4|2597.4|14
1649152490000|2022-04-05 09:54:50|||||||||4
1649152500000|2022-04-05 09:55:00|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|0
1649152510000|2022-04-05 09:55:10|2602.4|2598.4|2602.9|2598.9|2602.9|2598.9|2602.4|2598.4|7
1649152690000|2022-04-05 09:58:10|2603.3|2599.3|2603.6|2599.6|2603.6|2599.6|2603.3|2599.3|1
1649152740000|2022-04-05 09:59:00|2603.2|2599.2|2603.1|2599.1|2603.2|2599.2|2603.1|2599.1|1
1649152750000|2022-04-05 09:59:10|2603.5|2599.5|2604.4|2600.4|2604.4|2600.4|2603.5|2599.5|1
1649152780000|2022-04-05 09:59:40|2605|2601|2605|2601|2605|2601|2605|2601|2
1649152800000|2022-04-05 10:00:00|2605.4|2601.4|2604.9|2600.9|2605.4|2601.4|2604.9|2600.9|4
1649152840000|2022-04-05 10:00:40|2604.4|2600.4|2604.4|2600.4|2604.4|2600.4|2604.4|2600.4|0
1649152970000|2022-04-05 10:02:50|2603|2599|2603.5|2599.5|2603.5|2599.5|2603|2599|7
1649152990000|2022-04-05 10:03:10|2603.9|2599.9|2604.4|2600.4|2604.4|2600.4|2603.9|2599.9|0
1649153000000|2022-04-05 10:03:20|2605.2|2601.2|2604.9|2600.9|2605.4|2601.4|2604.9|2600.9|6
1649153010000|2022-04-05 10:03:30|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|4
1649153040000|2022-04-05 10:04:00|||||||||2
1649153090000|2022-04-05 10:04:50|||||||||1
1649153130000|2022-04-05 10:05:30|||||||||1
1649153150000|2022-04-05 10:05:50|||||||||7
1649153160000|2022-04-05 10:06:00|||||||||6
1649153190000|2022-04-05 10:06:30|||||||||1
1649153210000|2022-04-05 10:06:50|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|4
1649153230000|2022-04-05 10:07:10|||||||||2
1649153270000|2022-04-05 10:07:50|||||||||6
1649153330000|2022-04-05 10:08:50|||||||||1
1649153340000|2022-04-05 10:09:00|||||||||1
1649153390000|2022-04-05 10:09:50|2604.6|2600.6|2602|2598|2604.6|2600.6|2602|2598|12
1649153400000|2022-04-05 10:10:00|2601.4|2597.4|2601.9|2597.9|2601.9|2597.9|2601.4|2597.4|1
1649153410000|2022-04-05 10:10:10|2602|2598|2602|2598|2602|2598|2602|2598|0
1649153420000|2022-04-05 10:10:20|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|1
1649153430000|2022-04-05 10:10:30|2602.6|2598.6|2605.4|2601.4|2605.4|2601.4|2602.6|2598.6|3
1649153440000|2022-04-05 10:10:40|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|0
1649153450000|2022-04-05 10:10:50|2605.7|2601.7|2605.3|2601.3|2605.7|2601.7|2605.3|2601.3|0
1649153470000|2022-04-05 10:11:10|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|0
1649153480000|2022-04-05 10:11:20|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2
1649153560000|2022-04-05 10:12:40|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|0
1649153580000|2022-04-05 10:13:00|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|0
1649153590000|2022-04-05 10:13:10|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|0
1649153680000|2022-04-05 10:14:40|2605.4|2601.4|2605.2|2601.2|2605.4|2601.4|2605.2|2601.2|2
1649153690000|2022-04-05 10:14:50|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|0
1649153700000|2022-04-05 10:15:00|2605.4|2601.4|2605.3|2601.3|2605.4|2601.4|2605.3|2601.3|1
1649153720000|2022-04-05 10:15:20|2605.2|2601.2|2605.3|2601.3|2605.3|2601.3|2605.2|2601.2|0
1649153740000|2022-04-05 10:15:40|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|0
1649153750000|2022-04-05 10:15:50|2605.8|2601.8|2605.1|2601.1|2606.2|2602.2|2605.1|2601.1|51
1649153760000|2022-04-05 10:16:00|2603.8|2599.8|2603.7|2599.7|2603.8|2599.8|2603.7|2599.7|1
1649153910000|2022-04-05 10:18:30|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|1
1649153920000|2022-04-05 10:18:40|2605.1|2601.1|2603.7|2599.7|2605.1|2601.1|2603.7|2599.7|0
1649154030000|2022-04-05 10:20:30|2603.2|2599.2|2602.7|2598.7|2603.2|2599.2|2602.7|2598.7|1
1649154040000|2022-04-05 10:20:40|||||||||10
1649154090000|2022-04-05 10:21:30|2603.8|2599.8|2603.7|2599.7|2603.8|2599.8|2603.7|2599.7|1
1649154120000|2022-04-05 10:22:00|2603.8|2599.8|2604.7|2600.7|2604.8|2600.8|2603.8|2599.8|2
1649154140000|2022-04-05 10:22:20|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|0
1649154160000|2022-04-05 10:22:40|2603.7|2599.7|2604.2|2600.2|2604.2|2600.2|2603.7|2599.7|2
1649154180000|2022-04-05 10:23:00|2603.8|2599.8|2603.3|2599.3|2603.8|2599.8|2603.2|2599.2|6
1649154190000|2022-04-05 10:23:10|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|0
1649154200000|2022-04-05 10:23:20|2603.8|2599.8|2604.2|2600.2|2604.2|2600.2|2603.8|2599.8|0
1649154210000|2022-04-05 10:23:30|2604.3|2600.3|2604.7|2600.7|2604.7|2600.7|2604.3|2600.3|0
1649154220000|2022-04-05 10:23:40|2604.2|2600.2|2604.3|2600.3|2604.3|2600.3|2604.2|2600.2|2
1649154240000|2022-04-05 10:24:00|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|0
1649154290000|2022-04-05 10:24:50|2604.8|2600.8|2605.2|2601.2|2605.2|2601.2|2604.8|2600.8|0
1649154350000|2022-04-05 10:25:50|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|4
1649154360000|2022-04-05 10:26:00|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|0
1649154420000|2022-04-05 10:27:00|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2
1649154440000|2022-04-05 10:27:20|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|0
1649154450000|2022-04-05 10:27:30|||||||||1
1649154460000|2022-04-05 10:27:40|2605.3|2601.3|2605.7|2601.7|2605.7|2601.7|2605.3|2601.3|0
1649154480000|2022-04-05 10:28:00|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|0
1649154540000|2022-04-05 10:29:00|2605.2|2601.2|2605.7|2601.7|2605.7|2601.7|2605.2|2601.2|3
1649154550000|2022-04-05 10:29:10|2605.8|2601.8|2605.7|2601.7|2605.8|2601.8|2605.7|2601.7|1
1649154560000|2022-04-05 10:29:20|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|0
1649154570000|2022-04-05 10:29:30|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|0
1649154580000|2022-04-05 10:29:40|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|0
1649154590000|2022-04-05 10:29:50|2605.8|2601.8|2605.7|2601.7|2605.8|2601.8|2605.7|2601.7|4
1649154600000|2022-04-05 10:30:00|2605.8|2601.8|2606.2|2602.2|2606.2|2602.2|2605.7|2601.7|1
1649154710000|2022-04-05 10:31:50|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2
1649154720000|2022-04-05 10:32:00|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|1
1649154750000|2022-04-05 10:32:30|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2
1649154830000|2022-04-05 10:33:50|||||||||1
1649154840000|2022-04-05 10:34:00|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|1
1649154870000|2022-04-05 10:34:30|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|0
1649154900000|2022-04-05 10:35:00|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|0
1649154960000|2022-04-05 10:36:00|2604.7|2600.7|2603.8|2599.8|2604.7|2600.7|2603.8|2599.8|3
1649154970000|2022-04-05 10:36:10|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|0
1649155010000|2022-04-05 10:36:50|2603.7|2599.7|2603.8|2599.8|2603.8|2599.8|2603.7|2599.7|1
1649155020000|2022-04-05 10:37:00|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|1
1649155080000|2022-04-05 10:38:00|2602.4|2598.4|2602.2|2598.2|2602.4|2598.4|2602.2|2598.2|9
1649155090000|2022-04-05 10:38:10|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|0
1649155140000|2022-04-05 10:39:00|2602.3|2598.3|2601.8|2597.8|2602.3|2598.3|2601.8|2597.8|2
1649155150000|2022-04-05 10:39:10|||||||||1
1649155180000|2022-04-05 10:39:40|2601.7|2597.7|2601.3|2597.3|2601.7|2597.7|2601.3|2597.3|0
1649155200000|2022-04-05 10:40:00|||||||||1
1649155250000|2022-04-05 10:40:50|||||||||1
1649155260000|2022-04-05 10:41:00|2600.3|2596.3|2600.8|2596.8|2600.8|2596.8|2600.3|2596.3|13
1649155270000|2022-04-05 10:41:10|2600.7|2596.7|2602.3|2598.3|2602.3|2598.3|2600.3|2596.3|1
1649155280000|2022-04-05 10:41:20|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|4
1649155320000|2022-04-05 10:42:00|||||||||1
1649155330000|2022-04-05 10:42:10|2603.7|2599.7|2602.8|2598.8|2603.7|2599.7|2602.8|2598.8|0
1649155350000|2022-04-05 10:42:30|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|0
1649155370000|2022-04-05 10:42:50|2604.1|2600.1|2604.3|2600.3|2604.3|2600.3|2604.1|2600.1|1
1649155380000|2022-04-05 10:43:00|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2
1649155390000|2022-04-05 10:43:10|2604.8|2600.8|2605.3|2601.3|2605.3|2601.3|2604.8|2600.8|3
1649155450000|2022-04-05 10:44:10|2606.1|2602.1|2606.3|2602.3|2606.3|2602.3|2606.1|2602.1|2
1649155470000|2022-04-05 10:44:30|||||||||1
1649155490000|2022-04-05 10:44:50|||||||||1
1649155500000|2022-04-05 10:45:00|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|1
1649155510000|2022-04-05 10:45:10|2607.8|2603.8|2608.8|2604.8|2608.8|2604.8|2607.8|2603.8|2
1649155520000|2022-04-05 10:45:20|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|1
1649155560000|2022-04-05 10:46:00|2610.3|2606.3|2610.2|2606.2|2610.3|2606.3|2610.2|2606.2|6
1649155570000|2022-04-05 10:46:10|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|0
1649155600000|2022-04-05 10:46:40|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|0
1649155610000|2022-04-05 10:46:50|2607.9|2603.9|2607.8|2603.8|2607.9|2603.9|2607.8|2603.8|2
1649155630000|2022-04-05 10:47:10|2608.8|2604.8|2607.9|2603.9|2608.8|2604.8|2607.9|2603.9|1
1649155650000|2022-04-05 10:47:30|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|0
1649155660000|2022-04-05 10:47:40|2608.5|2604.5|2609.8|2605.8|2609.8|2605.8|2608.5|2604.5|3
1649155670000|2022-04-05 10:47:50|2609|2605|2608.8|2604.8|2609|2605|2608.3|2604.3|6
1649155680000|2022-04-05 10:48:00|2608.3|2604.3|2607.8|2603.8|2608.3|2604.3|2607.8|2603.8|0
1649155700000|2022-04-05 10:48:20|2606.8|2602.8|2606.3|2602.3|2606.8|2602.8|2605.8|2601.8|3
1649155710000|2022-04-05 10:48:30|2605.8|2601.8|2606.3|2602.3|2606.3|2602.3|2605.8|2601.8|0
1649155720000|2022-04-05 10:48:40|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|0
1649155740000|2022-04-05 10:49:00|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|0
1649155750000|2022-04-05 10:49:10|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|0
1649155800000|2022-04-05 10:50:00|2605.9|2601.9|2604.4|2600.4|2605.9|2601.9|2604.4|2600.4|5
1649155820000|2022-04-05 10:50:20|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|0
1649155830000|2022-04-05 10:50:30|2604.2|2600.2|2603.8|2599.8|2604.2|2600.2|2603.8|2599.8|0
1649155850000|2022-04-05 10:50:50|2604.3|2600.3|2604.4|2600.4|2604.4|2600.4|2604.3|2600.3|4
1649155870000|2022-04-05 10:51:10|2605.3|2601.3|2606.4|2602.4|2606.4|2602.4|2605.3|2601.3|1
1649155890000|2022-04-05 10:51:30|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|0
1649155920000|2022-04-05 10:52:00|2606.7|2602.7|2606.3|2602.3|2606.7|2602.7|2606.3|2602.3|0
1649155980000|2022-04-05 10:53:00|2605.4|2601.4|2603.8|2599.8|2605.4|2601.4|2603.8|2599.8|6
1649156100000|2022-04-05 10:55:00|2604.3|2600.3|2604.4|2600.4|2604.4|2600.4|2604.3|2600.3|2
1649156110000|2022-04-05 10:55:10|2604.8|2600.8|2604.9|2600.9|2604.9|2600.9|2604.8|2600.8|1
1649156120000|2022-04-05 10:55:20|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|0
1649156130000|2022-04-05 10:55:30|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|0
1649156200000|2022-04-05 10:56:40|2607.2|2603.2|2609.8|2605.8|2609.8|2605.8|2607.2|2603.2|14
1649156210000|2022-04-05 10:56:50|2610.4|2606.4|2610.8|2606.8|2610.9|2606.9|2609.9|2605.9|26
1649156220000|2022-04-05 10:57:00|2609.9|2605.9|2608.9|2604.9|2609.9|2605.9|2608.9|2604.9|2
1649156250000|2022-04-05 10:57:30|2608|2604|2608.4|2604.4|2608.4|2604.4|2607.9|2603.9|1
1649156260000|2022-04-05 10:57:40|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|0
1649156290000|2022-04-05 10:58:10|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|3
1649156310000|2022-04-05 10:58:30|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|0
1649156350000|2022-04-05 10:59:10|2609.9|2605.9|2609.8|2605.8|2609.9|2605.9|2609.8|2605.8|0
1649156360000|2022-04-05 10:59:20|2609.7|2605.7|2609.9|2605.9|2611.4|2607.4|2609.3|2605.3|6
1649156390000|2022-04-05 10:59:50|2609|2605|2608.8|2604.8|2609|2605|2608.8|2604.8|2
1649156400000|2022-04-05 11:00:00|2608.4|2604.4|2608.9|2604.9|2608.9|2604.9|2608.4|2604.4|0
1649156410000|2022-04-05 11:00:10|||||||||14
1649156430000|2022-04-05 11:00:30|2608|2604|2607.9|2603.9|2608|2604|2607.9|2603.9|1
1649156470000|2022-04-05 11:01:10|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|1
1649156480000|2022-04-05 11:01:20|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.8|2604.8|3
1649156500000|2022-04-05 11:01:40|2609.7|2605.7|2609.8|2605.8|2609.9|2605.9|2609.7|2605.7|1
1649156520000|2022-04-05 11:02:00|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|5
1649156590000|2022-04-05 11:03:10|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|0
1649156640000|2022-04-05 11:04:00|2608.8|2604.8|2607.9|2603.9|2608.9|2604.9|2607.9|2603.9|6
1649156690000|2022-04-05 11:04:50|2608.7|2604.7|2608.9|2604.9|2608.9|2604.9|2608.7|2604.7|4
1649156720000|2022-04-05 11:05:20|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|1
1649156740000|2022-04-05 11:05:40|2608.9|2604.9|2608.8|2604.8|2608.9|2604.9|2608.8|2604.8|0
1649156810000|2022-04-05 11:06:50|2608.9|2604.9|2609.9|2605.9|2609.9|2605.9|2608.9|2604.9|1
1649156830000|2022-04-05 11:07:10|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|0
1649156960000|2022-04-05 11:09:20|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|0
1649156970000|2022-04-05 11:09:30|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|0
1649156980000|2022-04-05 11:09:40|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|0
1649157040000|2022-04-05 11:10:40|2608.9|2604.9|2608.9|2604.9|2609|2605|2608.9|2604.9|2
1649157050000|2022-04-05 11:10:50|2609|2605|2609.4|2605.4|2609.4|2605.4|2609|2605|0
1649157060000|2022-04-05 11:11:00|2609.3|2605.3|2608.9|2604.9|2609.9|2605.9|2608.4|2604.4|2
1649157070000|2022-04-05 11:11:10|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|0
1649157100000|2022-04-05 11:11:40|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|0
1649157120000|2022-04-05 11:12:00|2608.8|2604.8|2607.9|2603.9|2608.8|2604.8|2607.9|2603.9|6
1649157160000|2022-04-05 11:12:40|2609.9|2605.9|2609.8|2605.8|2609.9|2605.9|2609.8|2605.8|1
1649157180000|2022-04-05 11:13:00|2609.4|2605.4|2608.8|2604.8|2609.4|2605.4|2608.8|2604.8|1
1649157190000|2022-04-05 11:13:10|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|1
1649157290000|2022-04-05 11:14:50|2609.3|2605.3|2609.9|2605.9|2609.9|2605.9|2609.3|2605.3|3
1649157300000|2022-04-05 11:15:00|2609.3|2605.3|2607.9|2603.9|2609.3|2605.3|2607.9|2603.9|7
1649157310000|2022-04-05 11:15:10|||||||||1
1649157350000|2022-04-05 11:15:50|2609.1|2605.1|2608.9|2604.9|2609.4|2605.4|2608.9|2604.9|4
1649157360000|2022-04-05 11:16:00|2608.8|2604.8|2608.4|2604.4|2608.8|2604.8|2607.9|2603.9|1
1649157370000|2022-04-05 11:16:10|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|0
1649157390000|2022-04-05 11:16:30|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|0
1649157430000|2022-04-05 11:17:10|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|2609.3|2605.3|0
1649157460000|2022-04-05 11:17:40|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|0
1649157540000|2022-04-05 11:19:00|2608|2604|2606.9|2602.9|2608|2604|2606.9|2602.9|9
1649157600000|2022-04-05 11:20:00|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|2
1649157610000|2022-04-05 11:20:10|||||||||1
1649157620000|2022-04-05 11:20:20|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|0
1649157630000|2022-04-05 11:20:30|2606.9|2602.9|2607|2603|2607|2603|2606.9|2602.9|1
1649157640000|2022-04-05 11:20:40|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|0
1649157660000|2022-04-05 11:21:00|2607.8|2603.8|2606.9|2602.9|2607.8|2603.8|2606.9|2602.9|0
1649157670000|2022-04-05 11:21:10|||||||||1
1649157720000|2022-04-05 11:22:00|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|1
1649157730000|2022-04-05 11:22:10|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|0
1649157820000|2022-04-05 11:23:40|2606.8|2602.8|2605.9|2601.9|2606.8|2602.8|2605.9|2601.9|1
1649157840000|2022-04-05 11:24:00|2604.9|2600.9|2604.3|2600.3|2605.4|2601.4|2604.3|2600.3|7
1649157850000|2022-04-05 11:24:10|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|0
1649157890000|2022-04-05 11:24:50|2604.9|2600.9|2605.9|2601.9|2605.9|2601.9|2604.9|2600.9|4
1649157920000|2022-04-05 11:25:20|2606.3|2602.3|2606.4|2602.4|2606.4|2602.4|2606.3|2602.3|1
1649158010000|2022-04-05 11:26:50|2606.9|2602.9|2607|2603|2607.1|2603.1|2606.9|2602.9|2
1649158050000|2022-04-05 11:27:30|2606.8|2602.8|2606.9|2602.9|2607|2603|2606.8|2602.8|0
1649158080000|2022-04-05 11:28:00|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|2
1649158100000|2022-04-05 11:28:20|2607|2603|2607|2603|2607|2603|2607|2603|0
1649158120000|2022-04-05 11:28:40|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|0
1649158140000|2022-04-05 11:29:00|2607.3|2603.3|2606.8|2602.8|2607.3|2603.3|2606.8|2602.8|1
1649158150000|2022-04-05 11:29:10|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|0
1649158190000|2022-04-05 11:29:50|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|1
1649158200000|2022-04-05 11:30:00|2607|2603|2605.9|2601.9|2607|2603|2605.9|2601.9|2
1649158210000|2022-04-05 11:30:10|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|0
1649158260000|2022-04-05 11:31:00|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|1
1649158270000|2022-04-05 11:31:10|2605.8|2601.8|2605.9|2601.9|2605.9|2601.9|2605.8|2601.8|0
1649158290000|2022-04-05 11:31:30|2606.3|2602.3|2606.4|2602.4|2606.4|2602.4|2606.3|2602.3|1
1649158300000|2022-04-05 11:31:40|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|0
1649158310000|2022-04-05 11:31:50|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|15
1649158320000|2022-04-05 11:32:00|2607.1|2603.1|2607.9|2603.9|2607.9|2603.9|2606.9|2602.9|5
1649158390000|2022-04-05 11:33:10|2608.3|2604.3|2609|2605|2609.1|2605.1|2608.3|2604.3|123
1649158500000|2022-04-05 11:35:00|||||||||1
1649158680000|2022-04-05 11:38:00|||||||||1
1649158730000|2022-04-05 11:38:50|2609.1|2605.1|2609|2605|2609.1|2605.1|2609|2605|0
1649158750000|2022-04-05 11:39:10|2608.9|2604.9|2606.5|2602.5|2608.9|2604.9|2606.5|2602.5|6
1649158760000|2022-04-05 11:39:20|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|1
1649158800000|2022-04-05 11:40:00|||||||||1
1649158810000|2022-04-05 11:40:10|2608.5|2604.5|2607.9|2603.9|2608.5|2604.5|2607.9|2603.9|4
1649158830000|2022-04-05 11:40:30|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|0
1649158840000|2022-04-05 11:40:40|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|1
1649158860000|2022-04-05 11:41:00|2606.7|2602.7|2605.7|2601.7|2606.7|2602.7|2605.1|2601.1|7
1649158870000|2022-04-05 11:41:10|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|0
1649158900000|2022-04-05 11:41:40|2606.1|2602.1|2606|2602|2606.1|2602.1|2606|2602|1
1649158920000|2022-04-05 11:42:00|2605.6|2601.6|2605.4|2601.4|2605.6|2601.6|2605.4|2601.4|1
1649158930000|2022-04-05 11:42:10|2605|2601|2605|2601|2605|2601|2605|2601|0
1649159030000|2022-04-05 11:43:50|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|0
1649159040000|2022-04-05 11:44:00|2605|2601|2605|2601|2605|2601|2605|2601|5
1649159100000|2022-04-05 11:45:00|2604.9|2600.9|2603.5|2599.5|2604.9|2600.9|2603.5|2599.5|7
1649159140000|2022-04-05 11:45:40|2604.3|2600.3|2604.5|2600.5|2604.5|2600.5|2604.3|2600.3|3
1649159150000|2022-04-05 11:45:50|2605|2601|2605|2601|2605|2601|2605|2601|0
1649159160000|2022-04-05 11:46:00|2604|2600|2604.1|2600.1|2604.1|2600.1|2604|2600|0
1649159170000|2022-04-05 11:46:10|2604.5|2600.5|2604.5|2600.5|2604.6|2600.6|2604.5|2600.5|1
1649159190000|2022-04-05 11:46:30|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|0
1649159200000|2022-04-05 11:46:40|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|0
1649159220000|2022-04-05 11:47:00|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|0
1649159260000|2022-04-05 11:47:40|||||||||1
1649159270000|2022-04-05 11:47:50|2604|2600|2604|2600|2604|2600|2604|2600|0
1649159300000|2022-04-05 11:48:20|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|0
1649159310000|2022-04-05 11:48:30|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|5
1649159320000|2022-04-05 11:48:40|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|4
1649159350000|2022-04-05 11:49:10|2601.3|2597.3|2600.8|2596.8|2601.3|2597.3|2600.4|2596.4|72
1649159370000|2022-04-05 11:49:30|2600.9|2596.9|2600.8|2596.8|2600.9|2596.9|2600.8|2596.8|0
1649159380000|2022-04-05 11:49:40|2600.9|2596.9|2599.1|2595.1|2600.9|2596.9|2599.1|2595.1|2
1649159390000|2022-04-05 11:49:50|2600.3|2596.3|2600.5|2596.5|2600.5|2596.5|2600|2596|2
1649159400000|2022-04-05 11:50:00|2600|2596|2600.5|2596.5|2600.5|2596.5|2600|2596|0
1649159410000|2022-04-05 11:50:10|2600.6|2596.6|2601.9|2597.9|2601.9|2597.9|2600.6|2596.6|1
1649159420000|2022-04-05 11:50:20|2602.7|2598.7|2602.4|2598.4|2603.3|2599.3|2602.4|2598.4|1
1649159430000|2022-04-05 11:50:30|2602.9|2598.9|2603.4|2599.4|2603.5|2599.5|2602.9|2598.9|1
1649159480000|2022-04-05 11:51:20|2604.8|2600.8|2605.4|2601.4|2605.4|2601.4|2604.8|2600.8|0
1649159490000|2022-04-05 11:51:30|2605.9|2601.9|2605.8|2601.8|2606|2602|2605.8|2601.8|0
1649159500000|2022-04-05 11:51:40|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|0
1649159520000|2022-04-05 11:52:00|2605.5|2601.5|2606|2602|2606|2602|2605.5|2601.5|1
1649159530000|2022-04-05 11:52:10|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|0
1649159550000|2022-04-05 11:52:30|2607.3|2603.3|2607.4|2603.4|2607.4|2603.4|2607.3|2603.3|1
1649159560000|2022-04-05 11:52:40|2607.8|2603.8|2605.5|2601.5|2607.8|2603.8|2605.4|2601.4|6
1649159580000|2022-04-05 11:53:00|2605.9|2601.9|2603.4|2599.4|2605.9|2601.9|2603.4|2599.4|7
1649159590000|2022-04-05 11:53:10|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|0
1649159600000|2022-04-05 11:53:20|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|0
1649159610000|2022-04-05 11:53:30|2603.8|2599.8|2603.9|2599.9|2603.9|2599.9|2603.8|2599.8|1
1649159630000|2022-04-05 11:53:50|||||||||1
1649159660000|2022-04-05 11:54:20|||||||||2
1649159670000|2022-04-05 11:54:30|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|2603.4|2599.4|1
1649159680000|2022-04-05 11:54:40|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|0
1649159700000|2022-04-05 11:55:00|2603.9|2599.9|2604.4|2600.4|2604.4|2600.4|2603.9|2599.9|1
1649159730000|2022-04-05 11:55:30|2604.3|2600.3|2603.9|2599.9|2604.3|2600.3|2603.9|2599.9|0
1649159770000|2022-04-05 11:56:10|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|5
1649159790000|2022-04-05 11:56:30|2603.7|2599.7|2603.8|2599.8|2603.8|2599.8|2603.4|2599.4|5
1649159810000|2022-04-05 11:56:50|2604.4|2600.4|2606.4|2602.4|2606.4|2602.4|2604.4|2600.4|2
1649159820000|2022-04-05 11:57:00|2606.8|2602.8|2608.4|2604.4|2608.4|2604.4|2606.8|2602.8|6
1649159840000|2022-04-05 11:57:20|2608.8|2604.8|2608.4|2604.4|2609|2605|2608.4|2604.4|2
1649159850000|2022-04-05 11:57:30|2608|2604|2608|2604|2608|2604|2608|2604|0
1649159860000|2022-04-05 11:57:40|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|1
1649159870000|2022-04-05 11:57:50|2608.5|2604.5|2607.5|2603.5|2608.5|2604.5|2606.9|2602.9|20
1649159890000|2022-04-05 11:58:10|||||||||4
1649159940000|2022-04-05 11:59:00|2608.7|2604.7|2608.9|2604.9|2609|2605|2608.5|2604.5|7
1649159950000|2022-04-05 11:59:10|2609.5|2605.5|2608.5|2604.5|2609.5|2605.5|2608.5|2604.5|7
1649159960000|2022-04-05 11:59:20|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|0
1649159970000|2022-04-05 11:59:30|2609.6|2605.6|2610.7|2606.7|2610.7|2606.7|2609.2|2605.2|31
1649159980000|2022-04-05 11:59:40|2611.7|2607.7|2611.7|2607.7|2611.7|2607.7|2610.7|2606.7|17
1649159990000|2022-04-05 11:59:50|2612.6|2608.6|2613.8|2609.8|2613.8|2609.8|2612.1|2608.1|18
1649160000000|2022-04-05 12:00:00|2614.2|2610.2|2606|2602|2614.2|2610.2|2605.5|2601.5|59
1649160010000|2022-04-05 12:00:10|2606.5|2602.5|2606.5|2602.5|2609.1|2605.1|2606.5|2602.5|28
1649160020000|2022-04-05 12:00:20|2605.7|2601.7|2605.5|2601.5|2606|2602|2605.4|2601.4|22
1649160040000|2022-04-05 12:00:40|2605.9|2601.9|2603.8|2599.8|2605.9|2601.9|2603.8|2599.8|13
1649160050000|2022-04-05 12:00:50|2604.3|2600.3|2603.9|2599.9|2604.3|2600.3|2603.4|2599.4|1
1649160060000|2022-04-05 12:01:00|2604.3|2600.3|2604.3|2600.3|2604.5|2600.5|2604.3|2600.3|7
1649160080000|2022-04-05 12:01:20|2604.2|2600.2|2603.9|2599.9|2604.2|2600.2|2603.9|2599.9|0
1649160090000|2022-04-05 12:01:30|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2603.9|2599.9|1
1649160100000|2022-04-05 12:01:40|2603.5|2599.5|2603.8|2599.8|2604.2|2600.2|2603.4|2599.4|1
1649160110000|2022-04-05 12:01:50|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|0
1649160130000|2022-04-05 12:02:10|||||||||4
1649160160000|2022-04-05 12:02:40|||||||||2
1649160170000|2022-04-05 12:02:50|2602.8|2598.8|2601.9|2597.9|2602.8|2598.8|2601.9|2597.9|2
1649160180000|2022-04-05 12:03:00|2602.3|2598.3|2601.8|2597.8|2602.3|2598.3|2601.3|2597.3|3
1649160190000|2022-04-05 12:03:10|2601.9|2597.9|2602.4|2598.4|2602.4|2598.4|2601.9|2597.9|1
1649160200000|2022-04-05 12:03:20|2603.4|2599.4|2603.8|2599.8|2603.8|2599.8|2603.4|2599.4|1
1649160240000|2022-04-05 12:04:00|2603.9|2599.9|2605.4|2601.4|2605.4|2601.4|2603.9|2599.9|1
1649160300000|2022-04-05 12:05:00|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|1
1649160310000|2022-04-05 12:05:10|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|1
1649160320000|2022-04-05 12:05:20|||||||||1
1649160380000|2022-04-05 12:06:20|||||||||1
1649160390000|2022-04-05 12:06:30|2607.3|2603.3|2606.5|2602.5|2607.3|2603.3|2606.5|2602.5|16
1649160400000|2022-04-05 12:06:40|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2
1649160410000|2022-04-05 12:06:50|2606|2602|2604|2600|2606|2602|2604|2600|7
1649160420000|2022-04-05 12:07:00|2604.1|2600.1|2604.7|2600.7|2605.5|2601.5|2604.1|2600.1|14
1649160440000|2022-04-05 12:07:20|2604.2|2600.2|2604.1|2600.1|2604.2|2600.2|2604.1|2600.1|1
1649160450000|2022-04-05 12:07:30|||||||||1
1649160460000|2022-04-05 12:07:40|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|0
1649160480000|2022-04-05 12:08:00|2603.6|2599.6|2603.5|2599.5|2603.6|2599.6|2603.5|2599.5|0
1649160500000|2022-04-05 12:08:20|2604.5|2600.5|2603.6|2599.6|2604.5|2600.5|2603.6|2599.6|2
1649160520000|2022-04-05 12:08:40|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|0
1649160540000|2022-04-05 12:09:00|||||||||15
1649160550000|2022-04-05 12:09:10|||||||||1
1649160570000|2022-04-05 12:09:30|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|13
1649160580000|2022-04-05 12:09:40|2601.3|2597.3|2600.5|2596.5|2601.3|2597.3|2600.5|2596.5|4
1649160590000|2022-04-05 12:09:50|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|2
1649160600000|2022-04-05 12:10:00|2601.3|2597.3|2603.3|2599.3|2603.3|2599.3|2601.3|2597.3|4
1649160610000|2022-04-05 12:10:10|2604.1|2600.1|2604.4|2600.4|2604.4|2600.4|2604.1|2600.1|6
1649160650000|2022-04-05 12:10:50|2604.5|2600.5|2604.8|2600.8|2604.8|2600.8|2604.5|2600.5|0
1649160660000|2022-04-05 12:11:00|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|0
1649160700000|2022-04-05 12:11:40|2604.4|2600.4|2604.4|2600.4|2604.4|2600.4|2604.4|2600.4|1
1649160710000|2022-04-05 12:11:50|2604.3|2600.3|2604.8|2600.8|2605.3|2601.3|2603.9|2599.9|14
1649160720000|2022-04-05 12:12:00|2604.3|2600.3|2604.9|2600.9|2604.9|2600.9|2604.3|2600.3|4
1649160730000|2022-04-05 12:12:10|2605.3|2601.3|2604.8|2600.8|2605.3|2601.3|2604.8|2600.8|1
1649160750000|2022-04-05 12:12:30|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|0
1649160780000|2022-04-05 12:13:00|||||||||1
1649160790000|2022-04-05 12:13:10|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|9
1649160800000|2022-04-05 12:13:20|2603.8|2599.8|2603.8|2599.8|2603.9|2599.9|2603.8|2599.8|3
1649160810000|2022-04-05 12:13:30|2603.9|2599.9|2603.8|2599.8|2604.3|2600.3|2603.8|2599.8|6
1649160820000|2022-04-05 12:13:40|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|2603.8|2599.8|1
1649160840000|2022-04-05 12:14:00|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|0
1649160850000|2022-04-05 12:14:10|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|5
1649160860000|2022-04-05 12:14:20|2604.9|2600.9|2605.8|2601.8|2606.4|2602.4|2604.9|2600.9|1
1649160870000|2022-04-05 12:14:30|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|0
1649160880000|2022-04-05 12:14:40|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|1
1649160890000|2022-04-05 12:14:50|||||||||1
1649160900000|2022-04-05 12:15:00|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|0
1649160910000|2022-04-05 12:15:10|2606.5|2602.5|2606.4|2602.4|2606.5|2602.5|2606.4|2602.4|7
1649160930000|2022-04-05 12:15:30|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|1
1649160940000|2022-04-05 12:15:40|||||||||2
1649161000000|2022-04-05 12:16:40|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|2
1649161020000|2022-04-05 12:17:00|||||||||1
1649161060000|2022-04-05 12:17:40|||||||||3
1649161070000|2022-04-05 12:17:50|2607.2|2603.2|2605.9|2601.9|2607.2|2603.2|2605.5|2601.5|63
1649161090000|2022-04-05 12:18:10|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|0
1649161100000|2022-04-05 12:18:20|2606.2|2602.2|2605.3|2601.3|2606.2|2602.2|2605.3|2601.3|2
1649161140000|2022-04-05 12:19:00|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|12
1649161160000|2022-04-05 12:19:20|||||||||3
1649161230000|2022-04-05 12:20:30|2608.7|2604.7|2608.1|2604.1|2608.7|2604.7|2607.6|2603.6|108
1649161260000|2022-04-05 12:21:00|2608.7|2604.7|2609.5|2605.5|2609.6|2605.6|2608.7|2604.7|11
1649161270000|2022-04-05 12:21:10|2609.7|2605.7|2609.1|2605.1|2609.7|2605.7|2609.1|2605.1|7
1649161320000|2022-04-05 12:22:00|2609.5|2605.5|2607.5|2603.5|2609.5|2605.5|2607.5|2603.5|6
1649161340000|2022-04-05 12:22:20|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|3
1649161420000|2022-04-05 12:23:40|2606.9|2602.9|2606.1|2602.1|2606.9|2602.9|2606.1|2602.1|9
1649161430000|2022-04-05 12:23:50|2605.3|2601.3|2604|2600|2605.3|2601.3|2603.5|2599.5|21
1649161460000|2022-04-05 12:24:20|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|0
1649161470000|2022-04-05 12:24:30|2605.6|2601.6|2606.1|2602.1|2606.1|2602.1|2605.6|2601.6|16
1649161500000|2022-04-05 12:25:00|2606.5|2602.5|2606.5|2602.5|2606.7|2602.7|2606.5|2602.5|15
1649161510000|2022-04-05 12:25:10|2606.1|2602.1|2605.1|2601.1|2606.1|2602.1|2604.7|2600.7|5
1649161520000|2022-04-05 12:25:20|2604.7|2600.7|2604.6|2600.6|2604.7|2600.7|2604.6|2600.6|4
1649161530000|2022-04-05 12:25:30|||||||||1
1649161540000|2022-04-05 12:25:40|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|3
1649161550000|2022-04-05 12:25:50|2604|2600|2603.6|2599.6|2604|2600|2603.5|2599.5|0
1649161560000|2022-04-05 12:26:00|2603.5|2599.5|2604|2600|2604.5|2600.5|2603.5|2599.5|4
1649161580000|2022-04-05 12:26:20|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|0
1649161590000|2022-04-05 12:26:30|2603.5|2599.5|2603.6|2599.6|2603.6|2599.6|2603.5|2599.5|1
1649161600000|2022-04-05 12:26:40|||||||||2
1649161610000|2022-04-05 12:26:50|2603.5|2599.5|2603.5|2599.5|2603.6|2599.6|2603.5|2599.5|0
1649161640000|2022-04-05 12:27:20|||||||||1
1649161650000|2022-04-05 12:27:30|||||||||2
1649161660000|2022-04-05 12:27:40|||||||||2
1649161680000|2022-04-05 12:28:00|||||||||9
1649161690000|2022-04-05 12:28:10|||||||||1
1649161720000|2022-04-05 12:28:40|||||||||2
1649161730000|2022-04-05 12:28:50|2604.8|2600.8|2604.8|2600.8|2605.6|2601.6|2604.7|2600.7|6
1649161740000|2022-04-05 12:29:00|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|1
1649161750000|2022-04-05 12:29:10|2605.3|2601.3|2605.8|2601.8|2605.8|2601.8|2605.3|2601.3|4
1649161780000|2022-04-05 12:29:40|||||||||2
1649161810000|2022-04-05 12:30:10|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|0
1649161820000|2022-04-05 12:30:20|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|21
1649161830000|2022-04-05 12:30:30|||||||||10
1649161860000|2022-04-05 12:31:00|2605.9|2601.9|2606.3|2602.3|2606.3|2602.3|2605.9|2601.9|0
1649161890000|2022-04-05 12:31:30|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|10
1649161900000|2022-04-05 12:31:40|2605.7|2601.7|2605.8|2601.8|2605.8|2601.8|2605.7|2601.7|5
1649161920000|2022-04-05 12:32:00|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|0
1649161930000|2022-04-05 12:32:10|2606.3|2602.3|2606.2|2602.2|2606.7|2602.7|2605.7|2601.7|1
1649161970000|2022-04-05 12:32:50|2605.8|2601.8|2604.7|2600.7|2605.8|2601.8|2604.7|2600.7|3
1649161980000|2022-04-05 12:33:00|2604.8|2600.8|2604.7|2600.7|2604.8|2600.8|2604.7|2600.7|1
1649162030000|2022-04-05 12:33:50|2605|2601|2606.2|2602.2|2606.3|2602.3|2605|2601|13
1649162040000|2022-04-05 12:34:00|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|2605.8|2601.8|0
1649162050000|2022-04-05 12:34:10|2606.3|2602.3|2607.2|2603.2|2607.7|2603.7|2606.3|2602.3|1
1649162060000|2022-04-05 12:34:20|2607.3|2603.3|2607.8|2603.8|2607.9|2603.9|2607.3|2603.3|4
1649162070000|2022-04-05 12:34:30|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|0
1649162080000|2022-04-05 12:34:40|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|1
1649162090000|2022-04-05 12:34:50|2608|2604|2606.2|2602.2|2608|2604|2606.2|2602.2|9
1649162100000|2022-04-05 12:35:00|2605.8|2601.8|2604.8|2600.8|2605.8|2601.8|2604.8|2600.8|1
1649162110000|2022-04-05 12:35:10|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|0
1649162120000|2022-04-05 12:35:20|2605.3|2601.3|2605.7|2601.7|2605.7|2601.7|2605.3|2601.3|0
1649162140000|2022-04-05 12:35:40|||||||||1
1649162150000|2022-04-05 12:35:50|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|3
1649162210000|2022-04-05 12:36:50|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|0
1649162220000|2022-04-05 12:37:00|2604.9|2600.9|2604.6|2600.6|2604.9|2600.9|2604.6|2600.6|3
1649162230000|2022-04-05 12:37:10|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|3
1649162240000|2022-04-05 12:37:20|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|0
1649162270000|2022-04-05 12:37:50|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|1
1649162290000|2022-04-05 12:38:10|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|0
1649162350000|2022-04-05 12:39:10|2605.9|2601.9|2606|2602|2606.9|2602.9|2605.9|2601.9|174
1649162360000|2022-04-05 12:39:20|2606.5|2602.5|2606.9|2602.9|2606.9|2602.9|2606.5|2602.5|0
1649162370000|2022-04-05 12:39:30|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|1
1649162380000|2022-04-05 12:39:40|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|1
1649162410000|2022-04-05 12:40:10|2605.8|2601.8|2606|2602|2606|2602|2605.8|2601.8|2
1649162430000|2022-04-05 12:40:30|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|0
1649162440000|2022-04-05 12:40:40|||||||||2
1649162460000|2022-04-05 12:41:00|2606.5|2602.5|2607|2603|2607|2603|2606.5|2602.5|4
1649162470000|2022-04-05 12:41:10|||||||||5
1649162500000|2022-04-05 12:41:40|2607.5|2603.5|2607.9|2603.9|2608|2604|2607.5|2603.5|3
1649162510000|2022-04-05 12:41:50|2608|2604|2608|2604|2608|2604|2608|2604|4
1649162520000|2022-04-05 12:42:00|2608.4|2604.4|2608.5|2604.5|2608.5|2604.5|2608.4|2604.4|1
1649162560000|2022-04-05 12:42:40|||||||||2
1649162580000|2022-04-05 12:43:00|2609|2605|2609.5|2605.5|2609.5|2605.5|2609|2605|2
1649162590000|2022-04-05 12:43:10|||||||||6
1649162600000|2022-04-05 12:43:20|2609.9|2605.9|2610|2606|2610.5|2606.5|2609.9|2605.9|7
1649162620000|2022-04-05 12:43:40|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|1
1649162630000|2022-04-05 12:43:50|2611.9|2607.9|2611.3|2607.3|2611.9|2607.9|2611.3|2607.3|2
1649162640000|2022-04-05 12:44:00|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|0
1649162650000|2022-04-05 12:44:10|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|0
1649162660000|2022-04-05 12:44:20|||||||||1
1649162680000|2022-04-05 12:44:40|||||||||6
1649162700000|2022-04-05 12:45:00|2611.9|2607.9|2608.9|2604.9|2611.9|2607.9|2608.5|2604.5|18
1649162710000|2022-04-05 12:45:10|||||||||5
1649162740000|2022-04-05 12:45:40|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|2
1649162760000|2022-04-05 12:46:00|||||||||1
1649162780000|2022-04-05 12:46:20|2607.9|2603.9|2608.4|2604.4|2608.4|2604.4|2607.9|2603.9|3
1649162800000|2022-04-05 12:46:40|||||||||2
1649162810000|2022-04-05 12:46:50|2609.6|2605.6|2609.4|2605.4|2609.9|2605.9|2609.4|2605.4|5
1649162820000|2022-04-05 12:47:00|2609|2605|2609.5|2605.5|2609.5|2605.5|2609|2605|0
1649162830000|2022-04-05 12:47:10|||||||||5
1649162860000|2022-04-05 12:47:40|2609.9|2605.9|2608.4|2604.4|2609.9|2605.9|2608.1|2604.1|19
1649162870000|2022-04-05 12:47:50|2608.5|2604.5|2606.4|2602.4|2609.9|2605.9|2606.4|2602.4|31
1649162880000|2022-04-05 12:48:00|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|0
1649162890000|2022-04-05 12:48:10|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|0
1649162920000|2022-04-05 12:48:40|||||||||1
1649162930000|2022-04-05 12:48:50|2606.4|2602.4|2608|2604|2608|2604|2606.4|2602.4|12
1649162940000|2022-04-05 12:49:00|||||||||6
1649162950000|2022-04-05 12:49:10|2607.9|2603.9|2607.5|2603.5|2607.9|2603.9|2607.5|2603.5|5
1649162960000|2022-04-05 12:49:20|2608|2604|2608|2604|2608|2604|2608|2604|1
1649162970000|2022-04-05 12:49:30|||||||||5
1649162980000|2022-04-05 12:49:40|2608.1|2604.1|2608|2604|2608.1|2604.1|2607.9|2603.9|2
1649163000000|2022-04-05 12:50:00|2608.4|2604.4|2608.9|2604.9|2608.9|2604.9|2608.4|2604.4|2
1649163010000|2022-04-05 12:50:10|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|0
1649163040000|2022-04-05 12:50:40|||||||||2
1649163060000|2022-04-05 12:51:00|2608.9|2604.9|2608.9|2604.9|2609.9|2605.9|2608.4|2604.4|11
1649163070000|2022-04-05 12:51:10|2608.5|2604.5|2608.4|2604.4|2608.5|2604.5|2608.4|2604.4|5
1649163100000|2022-04-05 12:51:40|2608|2604|2608|2604|2608|2604|2608|2604|2
1649163120000|2022-04-05 12:52:00|2608.4|2604.4|2608.9|2604.9|2608.9|2604.9|2608.4|2604.4|16
1649163130000|2022-04-05 12:52:10|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|0
1649163160000|2022-04-05 12:52:40|||||||||2
1649163170000|2022-04-05 12:52:50|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|4
1649163180000|2022-04-05 12:53:00|2608.4|2604.4|2608|2604|2608.9|2604.9|2607.9|2603.9|7
1649163190000|2022-04-05 12:53:10|2607.9|2603.9|2608|2604|2608|2604|2607.9|2603.9|5
1649163210000|2022-04-05 12:53:30|2607.9|2603.9|2608.4|2604.4|2608.4|2604.4|2607.9|2603.9|2
1649163220000|2022-04-05 12:53:40|2608|2604|2608|2604|2608.5|2604.5|2607.9|2603.9|8
1649163240000|2022-04-05 12:54:00|2609.5|2605.5|2609|2605|2609.5|2605.5|2609|2605|13
1649163250000|2022-04-05 12:54:10|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|1
1649163260000|2022-04-05 12:54:20|2609.5|2605.5|2610.9|2606.9|2610.9|2606.9|2609.4|2605.4|4
1649163270000|2022-04-05 12:54:30|2610.5|2606.5|2609.4|2605.4|2610.5|2606.5|2609.4|2605.4|4
1649163280000|2022-04-05 12:54:40|2609.3|2605.3|2608.9|2604.9|2609.3|2605.3|2608.9|2604.9|3
1649163290000|2022-04-05 12:54:50|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|0
1649163300000|2022-04-05 12:55:00|2608.9|2604.9|2608.9|2604.9|2609.5|2605.5|2608.9|2604.9|9
1649163320000|2022-04-05 12:55:20|||||||||6
1649163340000|2022-04-05 12:55:40|||||||||2
1649163350000|2022-04-05 12:55:50|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.4|2605.4|6
1649163360000|2022-04-05 12:56:00|2609.4|2605.4|2609.4|2605.4|2610|2606|2609.4|2605.4|2
1649163400000|2022-04-05 12:56:40|2609.9|2605.9|2609.4|2605.4|2609.9|2605.9|2609.4|2605.4|3
1649163410000|2022-04-05 12:56:50|||||||||1
1649163420000|2022-04-05 12:57:00|2609.9|2605.9|2609.4|2605.4|2610|2606|2609.4|2605.4|5
1649163440000|2022-04-05 12:57:20|2609.5|2605.5|2609.5|2605.5|2609.5|2605.5|2609.5|2605.5|5
1649163460000|2022-04-05 12:57:40|2609.9|2605.9|2609.7|2605.7|2609.9|2605.9|2609.7|2605.7|4
1649163470000|2022-04-05 12:57:50|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|1
1649163480000|2022-04-05 12:58:00|2608.5|2604.5|2609.4|2605.4|2609.9|2605.9|2608.5|2604.5|2
1649163490000|2022-04-05 12:58:10|2608.9|2604.9|2608.9|2604.9|2609|2605|2608.9|2604.9|5
1649163520000|2022-04-05 12:58:40|||||||||2
1649163540000|2022-04-05 12:59:00|2609.3|2605.3|2608.9|2604.9|2609.5|2605.5|2608.9|2604.9|7
1649163550000|2022-04-05 12:59:10|2610.5|2606.5|2609.4|2605.4|2610.9|2606.9|2609.4|2605.4|20
1649163560000|2022-04-05 12:59:20|2609.3|2605.3|2608.9|2604.9|2609.3|2605.3|2608.9|2604.9|5
1649163580000|2022-04-05 12:59:40|||||||||1
1649163590000|2022-04-05 12:59:50|||||||||1
1649163600000|2022-04-05 13:00:00|2609|2605|2608.9|2604.9|2609|2605|2608.9|2604.9|3
1649163620000|2022-04-05 13:00:20|2608.7|2604.7|2607.4|2603.4|2608.7|2604.7|2607.4|2603.4|6
1649163630000|2022-04-05 13:00:30|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|12
1649163640000|2022-04-05 13:00:40|||||||||2
1649163660000|2022-04-05 13:01:00|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|0
1649163680000|2022-04-05 13:01:20|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|5
1649163700000|2022-04-05 13:01:40|2605.9|2601.9|2605.5|2601.5|2605.9|2601.9|2605.5|2601.5|4
1649163710000|2022-04-05 13:01:50|2606|2602|2606|2602|2606|2602|2606|2602|1
1649163720000|2022-04-05 13:02:00|2606.1|2602.1|2607|2603|2607.4|2603.4|2606.1|2602.1|2
1649163730000|2022-04-05 13:02:10|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|1
1649163750000|2022-04-05 13:02:30|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|0
1649163760000|2022-04-05 13:02:40|2607|2603|2607|2603|2607|2603|2607|2603|2
1649163770000|2022-04-05 13:02:50|||||||||1
1649163780000|2022-04-05 13:03:00|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|1
1649163790000|2022-04-05 13:03:10|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|1
1649163800000|2022-04-05 13:03:20|2605.9|2601.9|2605.4|2601.4|2605.9|2601.9|2605.4|2601.4|12
1649163810000|2022-04-05 13:03:30|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|0
1649163820000|2022-04-05 13:03:40|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|3
1649163850000|2022-04-05 13:04:10|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|1
1649163860000|2022-04-05 13:04:20|||||||||1
1649163870000|2022-04-05 13:04:30|2608.9|2604.9|2609.3|2605.3|2610|2606|2608.9|2604.9|32
1649163880000|2022-04-05 13:04:40|2608.9|2604.9|2608.7|2604.7|2609|2605|2608.7|2604.7|66
1649163900000|2022-04-05 13:05:00|2608.3|2604.3|2608.2|2604.2|2608.3|2604.3|2607.2|2603.2|5
1649163920000|2022-04-05 13:05:20|2608.3|2604.3|2609.3|2605.3|2609.3|2605.3|2608.3|2604.3|3
1649163940000|2022-04-05 13:05:40|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|1
1649163960000|2022-04-05 13:06:00|2609.9|2605.9|2610.8|2606.8|2610.8|2606.8|2609.9|2605.9|4
1649164000000|2022-04-05 13:06:40|||||||||1
1649164020000|2022-04-05 13:07:00|2610.9|2606.9|2610.7|2606.7|2611.3|2607.3|2610.7|2606.7|10
1649164030000|2022-04-05 13:07:10|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|0
1649164040000|2022-04-05 13:07:20|2609.9|2605.9|2609.7|2605.7|2609.9|2605.9|2609.7|2605.7|1
1649164060000|2022-04-05 13:07:40|||||||||2
1649164070000|2022-04-05 13:07:50|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|3
1649164090000|2022-04-05 13:08:10|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|0
1649164110000|2022-04-05 13:08:30|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|11
1649164120000|2022-04-05 13:08:40|2609.7|2605.7|2608.8|2604.8|2609.7|2605.7|2608.8|2604.8|8
1649164130000|2022-04-05 13:08:50|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|0
1649164140000|2022-04-05 13:09:00|2608.3|2604.3|2608.7|2604.7|2608.7|2604.7|2608.3|2604.3|1
1649164150000|2022-04-05 13:09:10|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|0
1649164160000|2022-04-05 13:09:20|||||||||1
1649164170000|2022-04-05 13:09:30|2608.7|2604.7|2608.8|2604.8|2608.8|2604.8|2608.7|2604.7|2
1649164180000|2022-04-05 13:09:40|2608.4|2604.4|2608.9|2604.9|2609.9|2605.9|2608.4|2604.4|23
1649164190000|2022-04-05 13:09:50|2608.8|2604.8|2609.8|2605.8|2609.8|2605.8|2608.8|2604.8|1
1649164200000|2022-04-05 13:10:00|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|2609.9|2605.9|0
1649164210000|2022-04-05 13:10:10|2610.3|2606.3|2611.9|2607.9|2611.9|2607.9|2610.3|2606.3|5
1649164220000|2022-04-05 13:10:20|2612.3|2608.3|2612.5|2608.5|2613.3|2609.3|2611.9|2607.9|6
1649164230000|2022-04-05 13:10:30|2612.6|2608.6|2613|2609|2613|2609|2612.5|2608.5|2
1649164240000|2022-04-05 13:10:40|2612.6|2608.6|2613.1|2609.1|2614.5|2610.5|2612.6|2608.6|4
1649164250000|2022-04-05 13:10:50|2614|2610|2613.1|2609.1|2614|2610|2613.1|2609.1|8
1649164270000|2022-04-05 13:11:10|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|0
1649164300000|2022-04-05 13:11:40|2612|2608|2611.9|2607.9|2612|2608|2611.9|2607.9|2
1649164320000|2022-04-05 13:12:00|2612|2608|2612.5|2608.5|2612.5|2608.5|2612|2608|2
1649164350000|2022-04-05 13:12:30|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|3
1649164370000|2022-04-05 13:12:50|2610.4|2606.4|2609.9|2605.9|2610.4|2606.4|2609.5|2605.5|0
1649164380000|2022-04-05 13:13:00|2609.5|2605.5|2609.5|2605.5|2609.5|2605.5|2609.5|2605.5|0
1649164420000|2022-04-05 13:13:40|||||||||2
1649164450000|2022-04-05 13:14:10|2610.7|2606.7|2611.7|2607.7|2611.7|2607.7|2610.7|2606.7|9
1649164460000|2022-04-05 13:14:20|2612.4|2608.4|2612.5|2608.5|2612.5|2608.5|2612.4|2608.4|0
1649164480000|2022-04-05 13:14:40|||||||||2
1649164490000|2022-04-05 13:14:50|2612.9|2608.9|2613.5|2609.5|2613.9|2609.9|2612.9|2608.9|4
1649164510000|2022-04-05 13:15:10|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|1
1649164520000|2022-04-05 13:15:20|2613.5|2609.5|2613.1|2609.1|2613.5|2609.5|2613.1|2609.1|3
1649164540000|2022-04-05 13:15:40|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2
1649164560000|2022-04-05 13:16:00|2613.1|2609.1|2612.3|2608.3|2613.1|2609.1|2612.3|2608.3|3
1649164570000|2022-04-05 13:16:10|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|0
1649164590000|2022-04-05 13:16:30|2612.3|2608.3|2612.4|2608.4|2612.4|2608.4|2612.3|2608.3|1
1649164600000|2022-04-05 13:16:40|||||||||2
1649164620000|2022-04-05 13:17:00|2612.5|2608.5|2613|2609|2613|2609|2612.5|2608.5|1
1649164630000|2022-04-05 13:17:10|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|0
1649164640000|2022-04-05 13:17:20|||||||||5
1649164650000|2022-04-05 13:17:30|2612.2|2608.2|2611.9|2607.9|2612.2|2608.2|2611.9|2607.9|1
1649164660000|2022-04-05 13:17:40|2611.1|2607.1|2611.5|2607.5|2611.5|2607.5|2611|2607|4
1649164670000|2022-04-05 13:17:50|||||||||1
1649164680000|2022-04-05 13:18:00|||||||||4
1649164710000|2022-04-05 13:18:30|2611.9|2607.9|2613.1|2609.1|2613.1|2609.1|2611.9|2607.9|6
1649164720000|2022-04-05 13:18:40|2612.7|2608.7|2612.9|2608.9|2613.6|2609.6|2612.5|2608.5|10
1649164730000|2022-04-05 13:18:50|2612.5|2608.5|2612.5|2608.5|2612.6|2608.6|2612.5|2608.5|1
1649164740000|2022-04-05 13:19:00|2612.6|2608.6|2613.5|2609.5|2613.5|2609.5|2612.6|2608.6|1
1649164750000|2022-04-05 13:19:10|2613.6|2609.6|2613.1|2609.1|2613.6|2609.6|2613.1|2609.1|0
1649164760000|2022-04-05 13:19:20|||||||||5
1649164770000|2022-04-05 13:19:30|||||||||1
1649164780000|2022-04-05 13:19:40|||||||||2
1649164800000|2022-04-05 13:20:00|2612.7|2608.7|2612.6|2608.6|2612.7|2608.7|2612.6|2608.6|3
1649164810000|2022-04-05 13:20:10|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|0
1649164820000|2022-04-05 13:20:20|2612.7|2608.7|2612.6|2608.6|2612.7|2608.7|2612.6|2608.6|1
1649164860000|2022-04-05 13:21:00|2613.1|2609.1|2613.5|2609.5|2613.5|2609.5|2613.1|2609.1|2
1649164870000|2022-04-05 13:21:10|2613.1|2609.1|2612.5|2608.5|2613.5|2609.5|2612.5|2608.5|3
1649164880000|2022-04-05 13:21:20|||||||||5
1649164890000|2022-04-05 13:21:30|2612.9|2608.9|2613|2609|2613|2609|2612.9|2608.9|1
1649164900000|2022-04-05 13:21:40|2613.9|2609.9|2613|2609|2613.9|2609.9|2613|2609|1
1649164910000|2022-04-05 13:21:50|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|0
1649164940000|2022-04-05 13:22:20|2611.9|2607.9|2612|2608|2612|2608|2611.9|2607.9|6
1649164960000|2022-04-05 13:22:40|||||||||2
1649164980000|2022-04-05 13:23:00|2612.1|2608.1|2612.5|2608.5|2612.5|2608.5|2612.1|2608.1|3
1649164990000|2022-04-05 13:23:10|||||||||4
1649165000000|2022-04-05 13:23:20|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|7
1649165010000|2022-04-05 13:23:30|||||||||3
1649165020000|2022-04-05 13:23:40|2611.9|2607.9|2612|2608|2612|2608|2611.9|2607.9|32
1649165030000|2022-04-05 13:23:50|2611.9|2607.9|2609.9|2605.9|2611.9|2607.9|2609.9|2605.9|65
1649165040000|2022-04-05 13:24:00|2610.3|2606.3|2608.8|2604.8|2610.3|2606.3|2608.8|2604.8|91
1649165050000|2022-04-05 13:24:10|2609.3|2605.3|2608.2|2604.2|2609.3|2605.3|2608.2|2604.2|65
1649165060000|2022-04-05 13:24:20|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|3
1649165070000|2022-04-05 13:24:30|||||||||2
1649165090000|2022-04-05 13:24:50|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|32
1649165100000|2022-04-05 13:25:00|2611.2|2607.2|2611.3|2607.3|2611.4|2607.4|2611.2|2607.2|1
1649165140000|2022-04-05 13:25:40|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|0
1649165160000|2022-04-05 13:26:00|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|2
1649165180000|2022-04-05 13:26:20|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|2608.8|2604.8|3
1649165190000|2022-04-05 13:26:30|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|2608.4|2604.4|0
1649165220000|2022-04-05 13:27:00|2608.5|2604.5|2608.9|2604.9|2608.9|2604.9|2608.5|2604.5|0
1649165240000|2022-04-05 13:27:20|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|2609.8|2605.8|1
1649165250000|2022-04-05 13:27:30|||||||||4
1649165270000|2022-04-05 13:27:50|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2
1649165280000|2022-04-05 13:28:00|2609.3|2605.3|2609.2|2605.2|2609.3|2605.3|2609.2|2605.2|6
1649165290000|2022-04-05 13:28:10|2609.3|2605.3|2608.7|2604.7|2609.3|2605.3|2608.7|2604.7|3
1649165300000|2022-04-05 13:28:20|||||||||3
1649165310000|2022-04-05 13:28:30|2608.6|2604.6|2607.8|2603.8|2608.6|2604.6|2607.8|2603.8|4
1649165320000|2022-04-05 13:28:40|||||||||2
1649165330000|2022-04-05 13:28:50|||||||||3
1649165340000|2022-04-05 13:29:00|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|2
1649165350000|2022-04-05 13:29:10|||||||||3
1649165360000|2022-04-05 13:29:20|||||||||2
1649165400000|2022-04-05 13:30:00|||||||||1
1649165410000|2022-04-05 13:30:10|2607.5|2603.5|2607.3|2603.3|2607.5|2603.5|2607.3|2603.3|1
1649165420000|2022-04-05 13:30:20|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|0
1649165430000|2022-04-05 13:30:30|2607.8|2603.8|2607.9|2603.9|2608.3|2604.3|2607.8|2603.8|12
1649165440000|2022-04-05 13:30:40|2607.8|2603.8|2607.9|2603.9|2607.9|2603.9|2607.8|2603.8|0
1649165450000|2022-04-05 13:30:50|2607.8|2603.8|2607.4|2603.4|2607.9|2603.9|2607.4|2603.4|2
1649165460000|2022-04-05 13:31:00|2607.3|2603.3|2609.3|2605.3|2609.8|2605.8|2607.3|2603.3|5
1649165470000|2022-04-05 13:31:10|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|2609.4|2605.4|0
1649165480000|2022-04-05 13:31:20|2609.3|2605.3|2609.9|2605.9|2609.9|2605.9|2609.3|2605.3|7
1649165500000|2022-04-05 13:31:40|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|1
1649165520000|2022-04-05 13:32:00|2611.2|2607.2|2611.9|2607.9|2611.9|2607.9|2611.2|2607.2|2
1649165530000|2022-04-05 13:32:10|2611.7|2607.7|2610.4|2606.4|2611.7|2607.7|2610.4|2606.4|3
1649165540000|2022-04-05 13:32:20|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|0
1649165550000|2022-04-05 13:32:30|2611.5|2607.5|2612.4|2608.4|2612.4|2608.4|2611.5|2607.5|1
1649165560000|2022-04-05 13:32:40|||||||||2
1649165570000|2022-04-05 13:32:50|2612.5|2608.5|2613.3|2609.3|2613.3|2609.3|2612.5|2608.5|11
1649165580000|2022-04-05 13:33:00|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|1
1649165600000|2022-04-05 13:33:20|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|1
1649165620000|2022-04-05 13:33:40|2613.8|2609.8|2612.7|2608.7|2613.8|2609.8|2611.7|2607.7|132
1649165640000|2022-04-05 13:34:00|||||||||1
1649165650000|2022-04-05 13:34:10|2613|2609|2613.9|2609.9|2613.9|2609.9|2613|2609|8
1649165660000|2022-04-05 13:34:20|2614.1|2610.1|2614.3|2610.3|2614.3|2610.3|2613.3|2609.3|6
1649165670000|2022-04-05 13:34:30|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|4
1649165680000|2022-04-05 13:34:40|2614.3|2610.3|2614.7|2610.7|2614.7|2610.7|2614.3|2610.3|8
1649165690000|2022-04-05 13:34:50|||||||||3
1649165700000|2022-04-05 13:35:00|2615.1|2611.1|2617.8|2613.8|2618.3|2614.3|2615.1|2611.1|24
1649165710000|2022-04-05 13:35:10|2617.7|2613.7|2617.1|2613.1|2617.7|2613.7|2617.1|2613.1|17
1649165720000|2022-04-05 13:35:20|2615.8|2611.8|2614.8|2610.8|2615.8|2611.8|2614.8|2610.8|3
1649165730000|2022-04-05 13:35:30|2615.2|2611.2|2615.4|2611.4|2615.4|2611.4|2615.2|2611.2|5
1649165740000|2022-04-05 13:35:40|2615.8|2611.8|2614.8|2610.8|2616.2|2612.2|2614.7|2610.7|10
1649165760000|2022-04-05 13:36:00|2615.2|2611.2|2617.3|2613.3|2617.3|2613.3|2615.2|2611.2|5
1649165770000|2022-04-05 13:36:10|2616.7|2612.7|2616.2|2612.2|2616.7|2612.7|2616.2|2612.2|3
1649165810000|2022-04-05 13:36:50|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|0
1649165820000|2022-04-05 13:37:00|2614.2|2610.2|2613.8|2609.8|2614.2|2610.2|2613.7|2609.7|10
1649165830000|2022-04-05 13:37:10|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|0
1649165870000|2022-04-05 13:37:50|2614.7|2610.7|2615.3|2611.3|2615.3|2611.3|2614.7|2610.7|1
1649165880000|2022-04-05 13:38:00|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|0
1649165900000|2022-04-05 13:38:20|2614.4|2610.4|2613.2|2609.2|2614.4|2610.4|2613.2|2609.2|3
1649165910000|2022-04-05 13:38:30|2613.1|2609.1|2617.2|2613.2|2617.2|2613.2|2612.2|2608.2|66
1649165920000|2022-04-05 13:38:40|2617|2613|2616|2612|2617|2613|2616|2612|46
1649165940000|2022-04-05 13:39:00|2616.1|2612.1|2616.2|2612.2|2616.2|2612.2|2616.1|2612.1|2
1649165950000|2022-04-05 13:39:10|2616.3|2612.3|2617.6|2613.6|2617.6|2613.6|2616.3|2612.3|1
1649165960000|2022-04-05 13:39:20|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|0
1649165970000|2022-04-05 13:39:30|2616.2|2612.2|2615.6|2611.6|2616.2|2612.2|2615.6|2611.6|15
1649165980000|2022-04-05 13:39:40|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|0
1649165990000|2022-04-05 13:39:50|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|1
1649166000000|2022-04-05 13:40:00|2617|2613|2617|2613|2617|2613|2617|2613|3
1649166010000|2022-04-05 13:40:10|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|0
1649166040000|2022-04-05 13:40:40|2614.9|2610.9|2615.1|2611.1|2615.1|2611.1|2614.5|2610.5|5
1649166050000|2022-04-05 13:40:50|2616|2612|2616.6|2612.6|2617.5|2613.5|2616|2612|19
1649166060000|2022-04-05 13:41:00|2616|2612|2616|2612|2616|2612|2616|2612|2
1649166120000|2022-04-05 13:42:00|||||||||1
1649166130000|2022-04-05 13:42:10|2616.1|2612.1|2617.5|2613.5|2617.7|2613.7|2616.1|2612.1|16
1649166140000|2022-04-05 13:42:20|2617.1|2613.1|2616.2|2612.2|2617.1|2613.1|2616.2|2612.2|3
1649166150000|2022-04-05 13:42:30|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|2
1649166170000|2022-04-05 13:42:50|2616.5|2612.5|2617.6|2613.6|2617.6|2613.6|2616.5|2612.5|6
1649166180000|2022-04-05 13:43:00|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|7
1649166190000|2022-04-05 13:43:10|2617.1|2613.1|2617.2|2613.2|2617.2|2613.2|2617.1|2613.1|1
1649166210000|2022-04-05 13:43:30|2617.6|2613.6|2617.7|2613.7|2617.7|2613.7|2617.2|2613.2|3
1649166220000|2022-04-05 13:43:40|||||||||2
1649166230000|2022-04-05 13:43:50|2617|2613|2617|2613|2617|2613|2617|2613|1
1649166240000|2022-04-05 13:44:00|2616.5|2612.5|2616|2612|2616.5|2612.5|2616|2612|6
1649166250000|2022-04-05 13:44:10|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|2
1649166260000|2022-04-05 13:44:20|2613.7|2609.7|2613.5|2609.5|2614|2610|2613.5|2609.5|3
1649166270000|2022-04-05 13:44:30|2614|2610|2614|2610|2614|2610|2613.5|2609.5|29
1649166280000|2022-04-05 13:44:40|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|3
1649166290000|2022-04-05 13:44:50|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|2
1649166300000|2022-04-05 13:45:00|2615|2611|2614.7|2610.7|2616|2612|2614.6|2610.6|14
1649166310000|2022-04-05 13:45:10|2615.7|2611.7|2617.1|2613.1|2617.1|2613.1|2615.7|2611.7|5
1649166320000|2022-04-05 13:45:20|2617.2|2613.2|2617.7|2613.7|2617.7|2613.7|2617.2|2613.2|1
1649166330000|2022-04-05 13:45:30|||||||||2
1649166340000|2022-04-05 13:45:40|2617.3|2613.3|2617.7|2613.7|2617.7|2613.7|2617.2|2613.2|10
1649166350000|2022-04-05 13:45:50|||||||||7
1649166360000|2022-04-05 13:46:00|2618|2614|2621.6|2617.6|2621.7|2617.7|2618|2614|23
1649166370000|2022-04-05 13:46:10|2621.5|2617.5|2624.1|2620.1|2624.1|2620.1|2621.5|2617.5|34
1649166380000|2022-04-05 13:46:20|2625|2621|2624.2|2620.2|2625.1|2621.1|2623.6|2619.6|21
1649166390000|2022-04-05 13:46:30|2625|2621|2626.1|2622.1|2626.1|2622.1|2624.6|2620.6|4
1649166400000|2022-04-05 13:46:40|||||||||4
1649166410000|2022-04-05 13:46:50|2627.1|2623.1|2626.6|2622.6|2627.1|2623.1|2626.6|2622.6|4
1649166420000|2022-04-05 13:47:00|2626.2|2622.2|2626.1|2622.1|2626.6|2622.6|2625.5|2621.5|6
1649166430000|2022-04-05 13:47:10|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|0
1649166450000|2022-04-05 13:47:30|2626.1|2622.1|2627|2623|2627|2623|2626.1|2622.1|19
1649166460000|2022-04-05 13:47:40|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|1
1649166470000|2022-04-05 13:47:50|||||||||2
1649166480000|2022-04-05 13:48:00|2626.6|2622.6|2626.5|2622.5|2626.6|2622.6|2625.6|2621.6|25
1649166490000|2022-04-05 13:48:10|2626.1|2622.1|2627|2623|2627.1|2623.1|2626.1|2622.1|9
1649166510000|2022-04-05 13:48:30|2627.1|2623.1|2627.7|2623.7|2627.8|2623.8|2627.1|2623.1|35
1649166520000|2022-04-05 13:48:40|2626.8|2622.8|2627.3|2623.3|2627.3|2623.3|2626.7|2622.7|17
1649166530000|2022-04-05 13:48:50|2626.9|2622.9|2626.7|2622.7|2627.2|2623.2|2626.7|2622.7|18
1649166540000|2022-04-05 13:49:00|||||||||3
1649166550000|2022-04-05 13:49:10|2625.2|2621.2|2625.2|2621.2|2625.7|2621.7|2625.2|2621.2|3
1649166560000|2022-04-05 13:49:20|2625.3|2621.3|2624.9|2620.9|2625.7|2621.7|2623.3|2619.3|213
1649166570000|2022-04-05 13:49:30|||||||||6
1649166580000|2022-04-05 13:49:40|2624.8|2620.8|2622.9|2618.9|2624.9|2620.9|2622.9|2618.9|54
1649166590000|2022-04-05 13:49:50|2621.9|2617.9|2622|2618|2622.4|2618.4|2621.9|2617.9|11
1649166600000|2022-04-05 13:50:00|2622.4|2618.4|2620.2|2616.2|2622.4|2618.4|2619.7|2615.7|117
1649166610000|2022-04-05 13:50:10|2619.7|2615.7|2619.2|2615.2|2619.7|2615.7|2619.2|2615.2|2
1649166620000|2022-04-05 13:50:20|2619.3|2615.3|2619.3|2615.3|2619.3|2615.3|2619.3|2615.3|0
1649166630000|2022-04-05 13:50:30|2619.7|2615.7|2619.8|2615.8|2619.8|2615.8|2619.7|2615.7|20
1649166640000|2022-04-05 13:50:40|2620.2|2616.2|2619.1|2615.1|2620.2|2616.2|2619.1|2615.1|130
1649166650000|2022-04-05 13:50:50|2618.5|2614.5|2619.1|2615.1|2619.1|2615.1|2618.5|2614.5|98
1649166660000|2022-04-05 13:51:00|2619|2615|2619|2615|2619|2615|2619|2615|4
1649166670000|2022-04-05 13:51:10|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|0
1649166680000|2022-04-05 13:51:20|2619.9|2615.9|2620.2|2616.2|2620.6|2616.6|2619.9|2615.9|69
1649166690000|2022-04-05 13:51:30|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|0
1649166720000|2022-04-05 13:52:00|||||||||8
1649166730000|2022-04-05 13:52:10|2619.3|2615.3|2619.3|2615.3|2619.3|2615.3|2619.3|2615.3|0
1649166760000|2022-04-05 13:52:40|2619.7|2615.7|2621.2|2617.2|2621.2|2617.2|2619.7|2615.7|10
1649166770000|2022-04-05 13:52:50|2621.3|2617.3|2622.2|2618.2|2622.2|2618.2|2621.3|2617.3|9
1649166780000|2022-04-05 13:53:00|2621.7|2617.7|2621.6|2617.6|2621.7|2617.7|2621.6|2617.6|5
1649166790000|2022-04-05 13:53:10|2621.1|2617.1|2620.7|2616.7|2621.1|2617.1|2620.7|2616.7|0
1649166800000|2022-04-05 13:53:20|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|1
1649166810000|2022-04-05 13:53:30|2621.2|2617.2|2621.2|2617.2|2621.2|2617.2|2620.7|2616.7|1
1649166840000|2022-04-05 13:54:00|2621.3|2617.3|2622.3|2618.3|2622.3|2618.3|2621.3|2617.3|4
1649166850000|2022-04-05 13:54:10|2621.4|2617.4|2621.3|2617.3|2621.4|2617.4|2621.3|2617.3|4
1649166860000|2022-04-05 13:54:20|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|0
1649166870000|2022-04-05 13:54:30|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|0
1649166880000|2022-04-05 13:54:40|2621.5|2617.5|2622.3|2618.3|2622.3|2618.3|2621.4|2617.4|1
1649166890000|2022-04-05 13:54:50|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|0
1649166900000|2022-04-05 13:55:00|2622.9|2618.9|2622.8|2618.8|2623.4|2619.4|2622.8|2618.8|2
1649166920000|2022-04-05 13:55:20|2622.6|2618.6|2625.3|2621.3|2625.3|2621.3|2622.6|2618.6|11
1649166930000|2022-04-05 13:55:30|2625.2|2621.2|2625.3|2621.3|2625.3|2621.3|2625.2|2621.2|3
1649166940000|2022-04-05 13:55:40|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.8|2620.8|1
1649166960000|2022-04-05 13:56:00|2624.8|2620.8|2624.8|2620.8|2624.9|2620.9|2624.7|2620.7|11
1649166970000|2022-04-05 13:56:10|2624.7|2620.7|2624.7|2620.7|2624.7|2620.7|2623.9|2619.9|2
1649166990000|2022-04-05 13:56:30|2624.3|2620.3|2623.7|2619.7|2624.3|2620.3|2623.3|2619.3|16
1649167000000|2022-04-05 13:56:40|||||||||1
1649167010000|2022-04-05 13:56:50|2623.8|2619.8|2624.8|2620.8|2624.8|2620.8|2623.8|2619.8|2
1649167020000|2022-04-05 13:57:00|2624.4|2620.4|2624.8|2620.8|2624.9|2620.9|2624.3|2620.3|8
1649167030000|2022-04-05 13:57:10|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|1
1649167040000|2022-04-05 13:57:20|2625.3|2621.3|2625.3|2621.3|2625.3|2621.3|2625.3|2621.3|1
1649167050000|2022-04-05 13:57:30|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|2625.7|2621.7|1
1649167060000|2022-04-05 13:57:40|2625.8|2621.8|2626.2|2622.2|2626.2|2622.2|2625.8|2621.8|2
1649167080000|2022-04-05 13:58:00|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|2625.8|2621.8|1
1649167090000|2022-04-05 13:58:10|2625.7|2621.7|2626.9|2622.9|2626.9|2622.9|2625.3|2621.3|12
1649167100000|2022-04-05 13:58:20|2627|2623|2627.3|2623.3|2627.8|2623.8|2626.8|2622.8|1
1649167110000|2022-04-05 13:58:30|2627.2|2623.2|2626.4|2622.4|2627.2|2623.2|2626.4|2622.4|2
1649167120000|2022-04-05 13:58:40|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2
1649167130000|2022-04-05 13:58:50|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.3|2622.3|1
1649167140000|2022-04-05 13:59:00|2626.3|2622.3|2625.2|2621.2|2626.3|2622.3|2625.2|2621.2|8
1649167150000|2022-04-05 13:59:10|2625.1|2621.1|2624.1|2620.1|2625.1|2621.1|2624.1|2620.1|8
1649167160000|2022-04-05 13:59:20|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|2622.7|2618.7|1
1649167170000|2022-04-05 13:59:30|2622.3|2618.3|2623.8|2619.8|2623.8|2619.8|2622.3|2618.3|21
1649167180000|2022-04-05 13:59:40|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|2624.2|2620.2|3
1649167200000|2022-04-05 14:00:00|2624.3|2620.3|2625.9|2621.9|2625.9|2621.9|2624.3|2620.3|5
1649167210000|2022-04-05 14:00:10|2625.8|2621.8|2625.9|2621.9|2625.9|2621.9|2625.8|2621.8|6
1649167220000|2022-04-05 14:00:20|||||||||1
1649167230000|2022-04-05 14:00:30|2625.8|2621.8|2626.2|2622.2|2626.2|2622.2|2625.8|2621.8|52
1649167240000|2022-04-05 14:00:40|2626.1|2622.1|2626.3|2622.3|2626.3|2622.3|2625.7|2621.7|75
1649167250000|2022-04-05 14:00:50|||||||||1
1649167260000|2022-04-05 14:01:00|||||||||1
1649167270000|2022-04-05 14:01:10|2626.7|2622.7|2626.9|2622.9|2626.9|2622.9|2626.7|2622.7|6
1649167280000|2022-04-05 14:01:20|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|12
1649167290000|2022-04-05 14:01:30|2625.9|2621.9|2625.9|2621.9|2626.4|2622.4|2625.9|2621.9|15
1649167300000|2022-04-05 14:01:40|2626.3|2622.3|2626.3|2622.3|2626.3|2622.3|2626.3|2622.3|1
1649167310000|2022-04-05 14:01:50|2626.4|2622.4|2626.9|2622.9|2626.9|2622.9|2626.3|2622.3|3
1649167320000|2022-04-05 14:02:00|||||||||2
1649167330000|2022-04-05 14:02:10|2627.4|2623.4|2626.9|2622.9|2627.4|2623.4|2626.9|2622.9|22
1649167340000|2022-04-05 14:02:20|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|2627.9|2623.9|3
1649167360000|2022-04-05 14:02:40|||||||||2
1649167370000|2022-04-05 14:02:50|2628.9|2624.9|2628.4|2624.4|2628.9|2624.9|2628.4|2624.4|59
1649167380000|2022-04-05 14:03:00|2628.9|2624.9|2628.3|2624.3|2628.9|2624.9|2628.3|2624.3|5
1649167390000|2022-04-05 14:03:10|||||||||2
1649167400000|2022-04-05 14:03:20|2628.8|2624.8|2628.3|2624.3|2628.8|2624.8|2628.3|2624.3|5
1649167410000|2022-04-05 14:03:30|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2628.8|2624.8|2
1649167420000|2022-04-05 14:03:40|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2628.9|2624.9|2
1649167430000|2022-04-05 14:03:50|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|2628.4|2624.4|6
1649167440000|2022-04-05 14:04:00|2627.2|2623.2|2626.9|2622.9|2627.7|2623.7|2626.7|2622.7|6
1649167450000|2022-04-05 14:04:10|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2626.8|2622.8|2
1649167460000|2022-04-05 14:04:20|2625.9|2621.9|2625.3|2621.3|2625.9|2621.9|2625.3|2621.3|6
1649167470000|2022-04-05 14:04:30|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2622.9|2618.9|81
1649167480000|2022-04-05 14:04:40|2623.5|2619.5|2624.5|2620.5|2624.5|2620.5|2623.4|2619.4|6
1649167490000|2022-04-05 14:04:50|||||||||1
1649167500000|2022-04-05 14:05:00|2624.6|2620.6|2623.5|2619.5|2625.4|2621.4|2623.5|2619.5|55
1649167510000|2022-04-05 14:05:10|||||||||1
1649167520000|2022-04-05 14:05:20|2622.9|2618.9|2622|2618|2623.4|2619.4|2622|2618|11
1649167530000|2022-04-05 14:05:30|2621.9|2617.9|2620.5|2616.5|2621.9|2617.9|2620.5|2616.5|4
1649167540000|2022-04-05 14:05:40|2619.7|2615.7|2619|2615|2620.5|2616.5|2619|2615|9
1649167550000|2022-04-05 14:05:50|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|1
1649167560000|2022-04-05 14:06:00|||||||||3
1649167580000|2022-04-05 14:06:20|2619.3|2615.3|2617.9|2613.9|2619.3|2615.3|2617.5|2613.5|18
1649167590000|2022-04-05 14:06:30|2617.8|2613.8|2619.3|2615.3|2619.8|2615.8|2617.4|2613.4|8
1649167600000|2022-04-05 14:06:40|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|0
1649167610000|2022-04-05 14:06:50|||||||||2
1649167620000|2022-04-05 14:07:00|2619.3|2615.3|2619.3|2615.3|2619.3|2615.3|2619.3|2615.3|3
1649167630000|2022-04-05 14:07:10|2619.1|2615.1|2618.3|2614.3|2619.1|2615.1|2618.3|2614.3|6
1649167640000|2022-04-05 14:07:20|||||||||2
1649167650000|2022-04-05 14:07:30|2617.4|2613.4|2616.5|2612.5|2617.4|2613.4|2616.5|2612.5|8
1649167660000|2022-04-05 14:07:40|2617.3|2613.3|2616.3|2612.3|2617.3|2613.3|2616.3|2612.3|10
1649167670000|2022-04-05 14:07:50|||||||||3
1649167680000|2022-04-05 14:08:00|2615.9|2611.9|2614.8|2610.8|2615.9|2611.9|2614.6|2610.6|5
1649167690000|2022-04-05 14:08:10|2614.3|2610.3|2613.8|2609.8|2614.3|2610.3|2613.8|2609.8|3
1649167700000|2022-04-05 14:08:20|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|3
1649167710000|2022-04-05 14:08:30|||||||||4
1649167720000|2022-04-05 14:08:40|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|3
1649167730000|2022-04-05 14:08:50|2613.6|2609.6|2611.8|2607.8|2613.6|2609.6|2611.4|2607.4|18
1649167740000|2022-04-05 14:09:00|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|3
1649167750000|2022-04-05 14:09:10|2610.8|2606.8|2610.3|2606.3|2610.8|2606.8|2610.3|2606.3|31
1649167760000|2022-04-05 14:09:20|2610.1|2606.1|2609.7|2605.7|2610.1|2606.1|2608.8|2604.8|9
1649167770000|2022-04-05 14:09:30|2610.6|2606.6|2610.9|2606.9|2610.9|2606.9|2609.9|2605.9|183
1649167780000|2022-04-05 14:09:40|2611.5|2607.5|2611.4|2607.4|2611.5|2607.5|2611.4|2607.4|2
1649167790000|2022-04-05 14:09:50|2610.9|2606.9|2612.3|2608.3|2612.4|2608.4|2610.9|2606.9|8
1649167800000|2022-04-05 14:10:00|2611.9|2607.9|2611.3|2607.3|2612.4|2608.4|2610.9|2606.9|18
1649167810000|2022-04-05 14:10:10|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|5
1649167820000|2022-04-05 14:10:20|||||||||1
1649167830000|2022-04-05 14:10:30|2610.5|2606.5|2610.6|2606.6|2610.6|2606.6|2610.5|2606.5|16
1649167840000|2022-04-05 14:10:40|2611.4|2607.4|2611.5|2607.5|2611.9|2607.9|2610.9|2606.9|5
1649167850000|2022-04-05 14:10:50|||||||||9
1649167860000|2022-04-05 14:11:00|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2610.9|2606.9|5
1649167870000|2022-04-05 14:11:10|||||||||1
1649167890000|2022-04-05 14:11:30|2611.5|2607.5|2612.4|2608.4|2612.4|2608.4|2611.5|2607.5|7
1649167900000|2022-04-05 14:11:40|2612.9|2608.9|2613.4|2609.4|2613.4|2609.4|2612.9|2608.9|5
1649167910000|2022-04-05 14:11:50|2613.5|2609.5|2613.4|2609.4|2613.9|2609.9|2613.4|2609.4|6
1649167920000|2022-04-05 14:12:00|2613.5|2609.5|2612.5|2608.5|2613.5|2609.5|2612.5|2608.5|4
1649167930000|2022-04-05 14:12:10|||||||||1
1649167950000|2022-04-05 14:12:30|2612.9|2608.9|2611.9|2607.9|2612.9|2608.9|2611.9|2607.9|10
1649167960000|2022-04-05 14:12:40|2611.7|2607.7|2610.9|2606.9|2611.7|2607.7|2610.9|2606.9|4
1649167970000|2022-04-05 14:12:50|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|2
1649167980000|2022-04-05 14:13:00|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|4
1649167990000|2022-04-05 14:13:10|2610.5|2606.5|2610.4|2606.4|2610.5|2606.5|2610.4|2606.4|5
1649168000000|2022-04-05 14:13:20|||||||||1
1649168010000|2022-04-05 14:13:30|||||||||2
1649168020000|2022-04-05 14:13:40|2610.3|2606.3|2610.4|2606.4|2610.4|2606.4|2609.9|2605.9|6
1649168030000|2022-04-05 14:13:50|||||||||2
1649168040000|2022-04-05 14:14:00|2609.9|2605.9|2610.4|2606.4|2610.4|2606.4|2609.9|2605.9|5
1649168050000|2022-04-05 14:14:10|2610.3|2606.3|2609.9|2605.9|2610.3|2606.3|2609.9|2605.9|2
1649168060000|2022-04-05 14:14:20|||||||||2
1649168070000|2022-04-05 14:14:30|2608.9|2604.9|2609.5|2605.5|2609.5|2605.5|2608.9|2604.9|7
1649168080000|2022-04-05 14:14:40|2608.9|2604.9|2609.5|2605.5|2609.5|2605.5|2608.9|2604.9|8
1649168090000|2022-04-05 14:14:50|2608.9|2604.9|2609.9|2605.9|2609.9|2605.9|2608.9|2604.9|3
1649168100000|2022-04-05 14:15:00|2609.8|2605.8|2608.8|2604.8|2609.8|2605.8|2608.8|2604.8|20
1649168110000|2022-04-05 14:15:10|2609.2|2605.2|2608.7|2604.7|2609.2|2605.2|2608.7|2604.7|1
1649168120000|2022-04-05 14:15:20|||||||||1
1649168130000|2022-04-05 14:15:30|2608.8|2604.8|2609.2|2605.2|2609.3|2605.3|2608.8|2604.8|15
1649168140000|2022-04-05 14:15:40|2608.7|2604.7|2609.9|2605.9|2609.9|2605.9|2608.7|2604.7|14
1649168150000|2022-04-05 14:15:50|2610.1|2606.1|2609.8|2605.8|2610.3|2606.3|2609.8|2605.8|13
1649168160000|2022-04-05 14:16:00|2609.7|2605.7|2609.3|2605.3|2609.7|2605.7|2609.3|2605.3|1
1649168170000|2022-04-05 14:16:10|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2608.8|2604.8|6
1649168180000|2022-04-05 14:16:20|||||||||2
1649168190000|2022-04-05 14:16:30|||||||||1
1649168200000|2022-04-05 14:16:40|||||||||1
1649168210000|2022-04-05 14:16:50|2609.3|2605.3|2609.3|2605.3|2609.7|2605.7|2609.3|2605.3|4
1649168220000|2022-04-05 14:17:00|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|10
1649168230000|2022-04-05 14:17:10|2608.7|2604.7|2609.2|2605.2|2609.2|2605.2|2608.7|2604.7|3
1649168240000|2022-04-05 14:17:20|2609.3|2605.3|2607.8|2603.8|2609.7|2605.7|2607.7|2603.7|48
1649168250000|2022-04-05 14:17:30|2608.2|2604.2|2608.3|2604.3|2608.3|2604.3|2608.2|2604.2|5
1649168260000|2022-04-05 14:17:40|2608.2|2604.2|2607.7|2603.7|2608.2|2604.2|2607.7|2603.7|2
1649168270000|2022-04-05 14:17:50|||||||||1
1649168280000|2022-04-05 14:18:00|2608.7|2604.7|2607.8|2603.8|2608.7|2604.7|2607.8|2603.8|8
1649168290000|2022-04-05 14:18:10|2607.7|2603.7|2607.3|2603.3|2607.7|2603.7|2607.3|2603.3|4
1649168300000|2022-04-05 14:18:20|2608.2|2604.2|2608.3|2604.3|2608.3|2604.3|2608.2|2604.2|3
1649168310000|2022-04-05 14:18:30|2608.2|2604.2|2608.3|2604.3|2608.3|2604.3|2608.2|2604.2|0
1649168320000|2022-04-05 14:18:40|||||||||1
1649168330000|2022-04-05 14:18:50|||||||||1
1649168350000|2022-04-05 14:19:10|2608.7|2604.7|2608.3|2604.3|2608.7|2604.7|2608.3|2604.3|3
1649168360000|2022-04-05 14:19:20|2607.3|2603.3|2607.7|2603.7|2607.8|2603.8|2607.3|2603.3|5
1649168370000|2022-04-05 14:19:30|2607.3|2603.3|2607.4|2603.4|2607.9|2603.9|2607.3|2603.3|9
1649168380000|2022-04-05 14:19:40|2607.9|2603.9|2608.7|2604.7|2608.7|2604.7|2607.8|2603.8|2
1649168390000|2022-04-05 14:19:50|||||||||1
1649168400000|2022-04-05 14:20:00|2609.2|2605.2|2608.7|2604.7|2609.2|2605.2|2608.7|2604.7|11
1649168410000|2022-04-05 14:20:10|2608.2|2604.2|2608.7|2604.7|2608.7|2604.7|2607.7|2603.7|3
1649168420000|2022-04-05 14:20:20|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|1
1649168430000|2022-04-05 14:20:30|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2
1649168440000|2022-04-05 14:20:40|2608.3|2604.3|2608.8|2604.8|2608.8|2604.8|2608.3|2604.3|7
1649168450000|2022-04-05 14:20:50|2608.9|2604.9|2609.3|2605.3|2609.8|2605.8|2608.9|2604.9|3
1649168460000|2022-04-05 14:21:00|2609.2|2605.2|2608.3|2604.3|2609.2|2605.2|2608.3|2604.3|8
1649168470000|2022-04-05 14:21:10|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|2607.8|2603.8|2
1649168480000|2022-04-05 14:21:20|||||||||2
1649168490000|2022-04-05 14:21:30|||||||||1
1649168510000|2022-04-05 14:21:50|||||||||2
1649168520000|2022-04-05 14:22:00|||||||||1
1649168530000|2022-04-05 14:22:10|2607.7|2603.7|2607.3|2603.3|2607.7|2603.7|2607.3|2603.3|0
1649168540000|2022-04-05 14:22:20|||||||||1
1649168550000|2022-04-05 14:22:30|2606.9|2602.9|2606.2|2602.2|2606.9|2602.9|2606.2|2602.2|55
1649168560000|2022-04-05 14:22:40|2606.3|2602.3|2606.2|2602.2|2606.3|2602.3|2606.2|2602.2|26
1649168570000|2022-04-05 14:22:50|2605.7|2601.7|2607.9|2603.9|2607.9|2603.9|2605.7|2601.7|100
1649168580000|2022-04-05 14:23:00|2607.5|2603.5|2609.5|2605.5|2609.5|2605.5|2607.5|2603.5|22
1649168590000|2022-04-05 14:23:10|2609.9|2605.9|2610.5|2606.5|2610.5|2606.5|2609.9|2605.9|5
1649168600000|2022-04-05 14:23:20|||||||||3
1649168610000|2022-04-05 14:23:30|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|9
1649168620000|2022-04-05 14:23:40|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|2612|2608|23
1649168630000|2022-04-05 14:23:50|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|5
1649168640000|2022-04-05 14:24:00|2610.5|2606.5|2610|2606|2610.5|2606.5|2610|2606|37
1649168650000|2022-04-05 14:24:10|2609.9|2605.9|2608.4|2604.4|2609.9|2605.9|2608.4|2604.4|0
1649168660000|2022-04-05 14:24:20|||||||||2
1649168670000|2022-04-05 14:24:30|2608|2604|2608|2604|2608|2604|2608|2604|1
1649168680000|2022-04-05 14:24:40|||||||||1
1649168690000|2022-04-05 14:24:50|2607.9|2603.9|2608|2604|2608|2604|2607.9|2603.9|1
1649168700000|2022-04-05 14:25:00|2608.9|2604.9|2609.4|2605.4|2609.4|2605.4|2608.9|2604.9|2
1649168710000|2022-04-05 14:25:10|2609|2605|2609.4|2605.4|2609.4|2605.4|2609|2605|1
1649168730000|2022-04-05 14:25:30|2610|2606|2611.5|2607.5|2611.5|2607.5|2610|2606|18
1649168740000|2022-04-05 14:25:40|2611.7|2607.7|2611.5|2607.5|2611.7|2607.7|2611.5|2607.5|12
1649168750000|2022-04-05 14:25:50|2610.7|2606.7|2610.5|2606.5|2611.4|2607.4|2610.5|2606.5|2
1649168760000|2022-04-05 14:26:00|||||||||1
1649168770000|2022-04-05 14:26:10|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|1
1649168780000|2022-04-05 14:26:20|||||||||1
1649168790000|2022-04-05 14:26:30|2610|2606|2610|2606|2610|2606|2610|2606|2
1649168800000|2022-04-05 14:26:40|||||||||1
1649168810000|2022-04-05 14:26:50|||||||||1
1649168820000|2022-04-05 14:27:00|2610.1|2606.1|2610.5|2606.5|2610.5|2606.5|2610.1|2606.1|2
1649168830000|2022-04-05 14:27:10|||||||||1
1649168850000|2022-04-05 14:27:30|||||||||1
1649168860000|2022-04-05 14:27:40|2611.5|2607.5|2612|2608|2612|2608|2611.5|2607.5|15
1649168870000|2022-04-05 14:27:50|2611.9|2607.9|2612|2608|2612|2608|2611.9|2607.9|2
1649168880000|2022-04-05 14:28:00|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|17
1649168890000|2022-04-05 14:28:10|||||||||4
1649168910000|2022-04-05 14:28:30|||||||||1
1649168920000|2022-04-05 14:28:40|2611.9|2607.9|2611.5|2607.5|2611.9|2607.9|2611.5|2607.5|10
1649168930000|2022-04-05 14:28:50|2611.9|2607.9|2611.5|2607.5|2612|2608|2611.5|2607.5|10
1649168940000|2022-04-05 14:29:00|2611.9|2607.9|2611.5|2607.5|2612|2608|2611.5|2607.5|7
1649168950000|2022-04-05 14:29:10|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|2
1649168960000|2022-04-05 14:29:20|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|2
1649168970000|2022-04-05 14:29:30|||||||||1
1649168980000|2022-04-05 14:29:40|2612.3|2608.3|2611.6|2607.6|2612.3|2608.3|2611.6|2607.6|5
1649168990000|2022-04-05 14:29:50|2612|2608|2612|2608|2612|2608|2612|2608|1
1649169000000|2022-04-05 14:30:00|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|2611.5|2607.5|2
1649169010000|2022-04-05 14:30:10|||||||||1
1649169020000|2022-04-05 14:30:20|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|2
1649169030000|2022-04-05 14:30:30|2611.1|2607.1|2611.5|2607.5|2611.5|2607.5|2611.1|2607.1|10
1649169040000|2022-04-05 14:30:40|2611.1|2607.1|2608|2604|2611.1|2607.1|2608|2604|8
1649169050000|2022-04-05 14:30:50|2607.5|2603.5|2609|2605|2609|2605|2607.5|2603.5|5
1649169060000|2022-04-05 14:31:00|2609.1|2605.1|2610.5|2606.5|2610.6|2606.6|2609.1|2605.1|6
1649169070000|2022-04-05 14:31:10|||||||||1
1649169080000|2022-04-05 14:31:20|||||||||1
1649169100000|2022-04-05 14:31:40|2611.5|2607.5|2611.1|2607.1|2612|2608|2611|2607|18
1649169110000|2022-04-05 14:31:50|||||||||2
1649169120000|2022-04-05 14:32:00|2611.5|2607.5|2612.5|2608.5|2612.6|2608.6|2611.5|2607.5|14
1649169130000|2022-04-05 14:32:10|2612.6|2608.6|2613.1|2609.1|2613.1|2609.1|2612.6|2608.6|11
1649169140000|2022-04-05 14:32:20|2612|2608|2612|2608|2612|2608|2612|2608|3
1649169150000|2022-04-05 14:32:30|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|0
1649169160000|2022-04-05 14:32:40|2611.5|2607.5|2611.6|2607.6|2612|2608|2611.5|2607.5|4
1649169170000|2022-04-05 14:32:50|2612.4|2608.4|2613.1|2609.1|2613.1|2609.1|2612.4|2608.4|2
1649169180000|2022-04-05 14:33:00|2613.5|2609.5|2613.9|2609.9|2613.9|2609.9|2613.5|2609.5|2
1649169190000|2022-04-05 14:33:10|2613.1|2609.1|2612.3|2608.3|2613.1|2609.1|2612.3|2608.3|6
1649169200000|2022-04-05 14:33:20|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|2
1649169210000|2022-04-05 14:33:30|2611.4|2607.4|2610.9|2606.9|2611.4|2607.4|2610.9|2606.9|309
1649169220000|2022-04-05 14:33:40|2611.3|2607.3|2611.8|2607.8|2611.8|2607.8|2611.3|2607.3|5
1649169230000|2022-04-05 14:33:50|2611.3|2607.3|2608.3|2604.3|2611.3|2607.3|2608.3|2604.3|5
1649169240000|2022-04-05 14:34:00|2607.8|2603.8|2608.3|2604.3|2608.8|2604.8|2607.3|2603.3|19
1649169250000|2022-04-05 14:34:10|2607.9|2603.9|2606.9|2602.9|2607.9|2603.9|2606.9|2602.9|4
1649169260000|2022-04-05 14:34:20|2606.5|2602.5|2606.4|2602.4|2606.5|2602.5|2606.4|2602.4|3
1649169270000|2022-04-05 14:34:30|2606.3|2602.3|2605.8|2601.8|2606.3|2602.3|2605.8|2601.8|8
1649169280000|2022-04-05 14:34:40|2605.4|2601.4|2605.2|2601.2|2605.8|2601.8|2604.8|2600.8|154
1649169290000|2022-04-05 14:34:50|||||||||16
1649169300000|2022-04-05 14:35:00|||||||||106
1649169310000|2022-04-05 14:35:10|2604.7|2600.7|2603.4|2599.4|2604.7|2600.7|2603.4|2599.4|94
1649169320000|2022-04-05 14:35:20|||||||||164
1649169330000|2022-04-05 14:35:30|2602.9|2598.9|2601.9|2597.9|2603.4|2599.4|2601.9|2597.9|63
1649169340000|2022-04-05 14:35:40|2602|2598|2602|2598|2602|2598|2602|2598|3
1649169350000|2022-04-05 14:35:50|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|4
1649169360000|2022-04-05 14:36:00|2602.4|2598.4|2601.8|2597.8|2602.4|2598.4|2601.8|2597.8|3
1649169370000|2022-04-05 14:36:10|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|0
1649169380000|2022-04-05 14:36:20|||||||||1
1649169390000|2022-04-05 14:36:30|2601.5|2597.5|2602.4|2598.4|2602.4|2598.4|2601.5|2597.5|25
1649169400000|2022-04-05 14:36:40|||||||||10
1649169410000|2022-04-05 14:36:50|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|8
1649169420000|2022-04-05 14:37:00|2601.8|2597.8|2601.4|2597.4|2601.8|2597.8|2601.4|2597.4|3
1649169430000|2022-04-05 14:37:10|||||||||2
1649169440000|2022-04-05 14:37:20|||||||||2
1649169450000|2022-04-05 14:37:30|||||||||2
1649169460000|2022-04-05 14:37:40|||||||||12
1649169470000|2022-04-05 14:37:50|||||||||1
1649169480000|2022-04-05 14:38:00|||||||||1
1649169490000|2022-04-05 14:38:10|2600.6|2596.6|2600.4|2596.4|2600.6|2596.6|2600.4|2596.4|11
1649169500000|2022-04-05 14:38:20|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|131
1649169510000|2022-04-05 14:38:30|2600.4|2596.4|2597.1|2593.1|2600.4|2596.4|2597|2593|141
1649169520000|2022-04-05 14:38:40|2597.2|2593.2|2596.1|2592.1|2597.2|2593.2|2596.1|2592.1|18
1649169530000|2022-04-05 14:38:50|2596|2592|2595.1|2591.1|2596|2592|2593.1|2589.1|63
1649169540000|2022-04-05 14:39:00|2595|2591|2595.1|2591.1|2595.2|2591.2|2594.5|2590.5|16
1649169550000|2022-04-05 14:39:10|2595|2591|2595|2591|2595|2591|2594.1|2590.1|1
1649169560000|2022-04-05 14:39:20|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|0
1649169570000|2022-04-05 14:39:30|2595|2591|2594.6|2590.6|2595|2591|2594.6|2590.6|27
1649169580000|2022-04-05 14:39:40|2594.3|2590.3|2593|2589|2594.3|2590.3|2593|2589|23
1649169590000|2022-04-05 14:39:50|2593.9|2589.9|2594|2590|2594|2590|2593.9|2589.9|60
1649169600000|2022-04-05 14:40:00|2593.5|2589.5|2593.1|2589.1|2593.5|2589.5|2593|2589|4
1649169610000|2022-04-05 14:40:10|2593|2589|2593|2589|2593.5|2589.5|2592.5|2588.5|19
1649169620000|2022-04-05 14:40:20|2593.1|2589.1|2593.1|2589.1|2594.5|2590.5|2593.1|2589.1|10
1649169630000|2022-04-05 14:40:30|2593.5|2589.5|2595|2591|2595.1|2591.1|2593.5|2589.5|2
1649169640000|2022-04-05 14:40:40|2594.7|2590.7|2595.7|2591.7|2595.7|2591.7|2594.7|2590.7|23
1649169650000|2022-04-05 14:40:50|2595.6|2591.6|2595.7|2591.7|2595.7|2591.7|2595.2|2591.2|5
1649169660000|2022-04-05 14:41:00|2595.2|2591.2|2595.2|2591.2|2595.7|2591.7|2595.2|2591.2|4
1649169670000|2022-04-05 14:41:10|2593.7|2589.7|2593.6|2589.6|2593.7|2589.7|2593.6|2589.6|13
1649169680000|2022-04-05 14:41:20|2594.5|2590.5|2593.7|2589.7|2594.6|2590.6|2593.7|2589.7|3
1649169690000|2022-04-05 14:41:30|2594.5|2590.5|2595.5|2591.5|2595.5|2591.5|2594.1|2590.1|13
1649169700000|2022-04-05 14:41:40|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|2595|2591|4
1649169720000|2022-04-05 14:42:00|2595|2591|2594.5|2590.5|2595|2591|2594|2590|9
1649169730000|2022-04-05 14:42:10|2594|2590|2594.5|2590.5|2594.6|2590.6|2594|2590|8
1649169750000|2022-04-05 14:42:30|2594.1|2590.1|2594.6|2590.6|2594.6|2590.6|2594.1|2590.1|6
1649169760000|2022-04-05 14:42:40|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|1
1649169770000|2022-04-05 14:42:50|2594.6|2590.6|2595|2591|2595|2591|2594.5|2590.5|12
1649169780000|2022-04-05 14:43:00|||||||||6
1649169790000|2022-04-05 14:43:10|||||||||2
1649169800000|2022-04-05 14:43:20|||||||||1
1649169820000|2022-04-05 14:43:40|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|1
1649169830000|2022-04-05 14:43:50|||||||||1
1649169840000|2022-04-05 14:44:00|2594.5|2590.5|2594|2590|2594.6|2590.6|2594|2590|13
1649169850000|2022-04-05 14:44:10|2594.5|2590.5|2594.2|2590.2|2594.5|2590.5|2594|2590|14
1649169860000|2022-04-05 14:44:20|2594.1|2590.1|2594.1|2590.1|2594.2|2590.2|2593.6|2589.6|8
1649169870000|2022-04-05 14:44:30|2594|2590|2593.7|2589.7|2594.2|2590.2|2593.5|2589.5|8
1649169880000|2022-04-05 14:44:40|2594.1|2590.1|2594|2590|2594.1|2590.1|2593.5|2589.5|5
1649169890000|2022-04-05 14:44:50|2593.6|2589.6|2593.6|2589.6|2593.6|2589.6|2593.6|2589.6|1
1649169900000|2022-04-05 14:45:00|2594|2590|2593.6|2589.6|2594.1|2590.1|2593.6|2589.6|5
1649169910000|2022-04-05 14:45:10|2593.5|2589.5|2590.1|2586.1|2593.5|2589.5|2590|2586|49
1649169920000|2022-04-05 14:45:20|2590.5|2586.5|2590.5|2586.5|2591.6|2587.6|2590.5|2586.5|15
1649169930000|2022-04-05 14:45:30|2590.6|2586.6|2591.8|2587.8|2591.8|2587.8|2589.7|2585.7|39
1649169940000|2022-04-05 14:45:40|2592.7|2588.7|2592.3|2588.3|2592.7|2588.7|2592.2|2588.2|2
1649169950000|2022-04-05 14:45:50|||||||||1
1649169960000|2022-04-05 14:46:00|2592.2|2588.2|2592.2|2588.2|2592.3|2588.3|2592.2|2588.2|1
1649169970000|2022-04-05 14:46:10|2591.4|2587.4|2590.8|2586.8|2591.4|2587.4|2590.8|2586.8|3
1649169980000|2022-04-05 14:46:20|2590.7|2586.7|2592.2|2588.2|2592.2|2588.2|2590.7|2586.7|4
1649169990000|2022-04-05 14:46:30|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|1
1649170000000|2022-04-05 14:46:40|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|24
1649170010000|2022-04-05 14:46:50|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2
1649170020000|2022-04-05 14:47:00|2591.8|2587.8|2591.2|2587.2|2591.8|2587.8|2591.2|2587.2|29
1649170030000|2022-04-05 14:47:10|2590.3|2586.3|2590.3|2586.3|2590.4|2586.4|2590.3|2586.3|2
1649170040000|2022-04-05 14:47:20|2590.8|2586.8|2590.7|2586.7|2590.8|2586.8|2590.7|2586.7|23
1649170060000|2022-04-05 14:47:40|2590.8|2586.8|2590.7|2586.7|2590.8|2586.8|2590.7|2586.7|7
1649170070000|2022-04-05 14:47:50|2590.6|2586.6|2589.7|2585.7|2590.6|2586.6|2589.7|2585.7|1
1649170080000|2022-04-05 14:48:00|2589.8|2585.8|2589.8|2585.8|2589.8|2585.8|2589.8|2585.8|14
1649170090000|2022-04-05 14:48:10|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2
1649170100000|2022-04-05 14:48:20|||||||||2
1649170110000|2022-04-05 14:48:30|||||||||1
1649170120000|2022-04-05 14:48:40|||||||||2
1649170130000|2022-04-05 14:48:50|||||||||1
1649170140000|2022-04-05 14:49:00|||||||||2
1649170160000|2022-04-05 14:49:20|||||||||1
1649170170000|2022-04-05 14:49:30|||||||||5
1649170180000|2022-04-05 14:49:40|2590.2|2586.2|2592.2|2588.2|2592.2|2588.2|2590.2|2586.2|21
1649170190000|2022-04-05 14:49:50|2591.4|2587.4|2591.3|2587.3|2591.4|2587.4|2591.3|2587.3|4
1649170200000|2022-04-05 14:50:00|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2
1649170210000|2022-04-05 14:50:10|2590.8|2586.8|2590.7|2586.7|2590.8|2586.8|2590.2|2586.2|160
1649170220000|2022-04-05 14:50:20|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|1
1649170230000|2022-04-05 14:50:30|2591|2587|2590.6|2586.6|2591|2587|2590.6|2586.6|1
1649170240000|2022-04-05 14:50:40|2591.6|2587.6|2591.1|2587.1|2591.6|2587.6|2591.1|2587.1|3
1649170250000|2022-04-05 14:50:50|2591|2587|2591.1|2587.1|2591.1|2587.1|2591|2587|4
1649170260000|2022-04-05 14:51:00|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|2591.1|2587.1|31
1649170270000|2022-04-05 14:51:10|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|0
1649170280000|2022-04-05 14:51:20|||||||||1
1649170290000|2022-04-05 14:51:30|2591.6|2587.6|2592.1|2588.1|2592.1|2588.1|2591.6|2587.6|3
1649170310000|2022-04-05 14:51:50|||||||||1
1649170320000|2022-04-05 14:52:00|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|11
1649170330000|2022-04-05 14:52:10|2592.1|2588.1|2591.6|2587.6|2592.1|2588.1|2591.6|2587.6|13
1649170340000|2022-04-05 14:52:20|||||||||1
1649170350000|2022-04-05 14:52:30|2591.5|2587.5|2592.1|2588.1|2592.1|2588.1|2591.5|2587.5|2
1649170360000|2022-04-05 14:52:40|2592.5|2588.5|2592.6|2588.6|2592.6|2588.6|2592.1|2588.1|4
1649170380000|2022-04-05 14:53:00|2592.1|2588.1|2593.1|2589.1|2593.1|2589.1|2592.1|2588.1|6
1649170390000|2022-04-05 14:53:10|2593.2|2589.2|2593.7|2589.7|2593.7|2589.7|2593.2|2589.2|34
1649170400000|2022-04-05 14:53:20|2593.2|2589.2|2593.6|2589.6|2593.7|2589.7|2593.2|2589.2|1
1649170410000|2022-04-05 14:53:30|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|1
1649170420000|2022-04-05 14:53:40|||||||||1
1649170430000|2022-04-05 14:53:50|2593.7|2589.7|2593.2|2589.2|2593.7|2589.7|2593.2|2589.2|6
1649170440000|2022-04-05 14:54:00|||||||||5
1649170450000|2022-04-05 14:54:10|||||||||14
1649170460000|2022-04-05 14:54:20|2594.4|2590.4|2593.8|2589.8|2594.4|2590.4|2593.8|2589.8|244
1649170470000|2022-04-05 14:54:30|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|11
1649170480000|2022-04-05 14:54:40|2594.7|2590.7|2593.2|2589.2|2594.7|2590.7|2593.2|2589.2|6
1649170500000|2022-04-05 14:55:00|||||||||6
1649170510000|2022-04-05 14:55:10|||||||||4
1649170520000|2022-04-05 14:55:20|2592.1|2588.1|2592.2|2588.2|2592.2|2588.2|2592.1|2588.1|48
1649170530000|2022-04-05 14:55:30|2592.1|2588.1|2592.1|2588.1|2592.1|2588.1|2592.1|2588.1|2
1649170540000|2022-04-05 14:55:40|||||||||4
1649170550000|2022-04-05 14:55:50|||||||||1
1649170560000|2022-04-05 14:56:00|||||||||3
1649170570000|2022-04-05 14:56:10|||||||||2
1649170580000|2022-04-05 14:56:20|||||||||1
1649170590000|2022-04-05 14:56:30|||||||||1
1649170600000|2022-04-05 14:56:40|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|437
1649170610000|2022-04-05 14:56:50|||||||||1
1649170620000|2022-04-05 14:57:00|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|3
1649170630000|2022-04-05 14:57:10|||||||||81
1649170640000|2022-04-05 14:57:20|||||||||1
1649170650000|2022-04-05 14:57:30|||||||||1
1649170660000|2022-04-05 14:57:40|||||||||1
1649170670000|2022-04-05 14:57:50|||||||||2
1649170680000|2022-04-05 14:58:00|2591.4|2587.4|2590.9|2586.9|2591.4|2587.4|2590.9|2586.9|213
1649170690000|2022-04-05 14:58:10|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|31
1649170700000|2022-04-05 14:58:20|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|38
1649170710000|2022-04-05 14:58:30|||||||||2
1649170720000|2022-04-05 14:58:40|||||||||27
1649170730000|2022-04-05 14:58:50|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|1
1649170740000|2022-04-05 14:59:00|2587.7|2583.7|2587.3|2583.3|2587.7|2583.7|2586.7|2582.7|118
1649170750000|2022-04-05 14:59:10|2587.7|2583.7|2587.7|2583.7|2587.7|2583.7|2587.7|2583.7|213
1649170760000|2022-04-05 14:59:20|2587.3|2583.3|2587.2|2583.2|2587.3|2583.3|2587.2|2583.2|213
1649170770000|2022-04-05 14:59:30|2586.7|2582.7|2587.2|2583.2|2587.3|2583.3|2586.7|2582.7|25
1649170780000|2022-04-05 14:59:40|2587.3|2583.3|2587.3|2583.3|2587.3|2583.3|2587.3|2583.3|1
1649170790000|2022-04-05 14:59:50|||||||||1
1649170800000|2022-04-05 15:00:00|2586.7|2582.7|2584.7|2580.7|2586.7|2582.7|2584.7|2580.7|110
1649170810000|2022-04-05 15:00:10|2582.7|2578.7|2582.7|2578.7|2582.7|2578.7|2582.7|2578.7|51
1649170820000|2022-04-05 15:00:20|2583.5|2579.5|2583.7|2579.7|2583.7|2579.7|2582.7|2578.7|32
1649170830000|2022-04-05 15:00:30|2583.6|2579.6|2583.7|2579.7|2583.7|2579.7|2583.3|2579.3|9
1649170840000|2022-04-05 15:00:40|2584.7|2580.7|2584.7|2580.7|2584.7|2580.7|2584.7|2580.7|17
1649170850000|2022-04-05 15:00:50|2584.3|2580.3|2585.9|2581.9|2585.9|2581.9|2584.3|2580.3|67
1649170860000|2022-04-05 15:01:00|2586.1|2582.1|2587|2583|2587|2583|2585.8|2581.8|47
1649170870000|2022-04-05 15:01:10|2586.9|2582.9|2586.9|2582.9|2587|2583|2586.9|2582.9|3
1649170880000|2022-04-05 15:01:20|2586.5|2582.5|2586.5|2582.5|2586.5|2582.5|2586.5|2582.5|1
1649170890000|2022-04-05 15:01:30|||||||||1
1649170900000|2022-04-05 15:01:40|2586.3|2582.3|2585.8|2581.8|2586.3|2582.3|2585.8|2581.8|7
1649170910000|2022-04-05 15:01:50|2585.7|2581.7|2585.7|2581.7|2585.7|2581.7|2585.7|2581.7|2
1649170920000|2022-04-05 15:02:00|2585.9|2581.9|2585.4|2581.4|2585.9|2581.9|2585.1|2581.1|4
1649170930000|2022-04-05 15:02:10|2585.7|2581.7|2585.9|2581.9|2585.9|2581.9|2585.3|2581.3|3
1649170940000|2022-04-05 15:02:20|||||||||1
1649170950000|2022-04-05 15:02:30|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|4
1649170960000|2022-04-05 15:02:40|2585.3|2581.3|2585.3|2581.3|2585.3|2581.3|2585.3|2581.3|0
1649170970000|2022-04-05 15:02:50|2584.4|2580.4|2584.6|2580.6|2584.6|2580.6|2584.4|2580.4|155
1649170980000|2022-04-05 15:03:00|2585.1|2581.1|2585.1|2581.1|2585.1|2581.1|2585|2581|0
1649170990000|2022-04-05 15:03:10|2585|2581|2585.1|2581.1|2585.1|2581.1|2584.6|2580.6|1
1649171000000|2022-04-05 15:03:20|2584.6|2580.6|2585|2581|2585.5|2581.5|2584.6|2580.6|26
1649171010000|2022-04-05 15:03:30|2585.1|2581.1|2585.5|2581.5|2585.5|2581.5|2585.1|2581.1|1
1649171020000|2022-04-05 15:03:40|2585.6|2581.6|2586|2582|2586|2582|2585.6|2581.6|4
1649171030000|2022-04-05 15:03:50|2585.6|2581.6|2586.1|2582.1|2586.1|2582.1|2585.5|2581.5|22
1649171040000|2022-04-05 15:04:00|2585.6|2581.6|2585.1|2581.1|2585.6|2581.6|2585.1|2581.1|53
1649171050000|2022-04-05 15:04:10|2585|2581|2585|2581|2585|2581|2585|2581|5
1649171060000|2022-04-05 15:04:20|2584.5|2580.5|2584.6|2580.6|2584.6|2580.6|2584.5|2580.5|5
1649171070000|2022-04-05 15:04:30|2584.5|2580.5|2584.6|2580.6|2584.6|2580.6|2584.5|2580.5|4
1649171080000|2022-04-05 15:04:40|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|1
1649171090000|2022-04-05 15:04:50|||||||||1
1649171100000|2022-04-05 15:05:00|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|3
1649171120000|2022-04-05 15:05:20|2583.9|2579.9|2583.6|2579.6|2583.9|2579.9|2583.6|2579.6|9
1649171130000|2022-04-05 15:05:30|2584|2580|2585.2|2581.2|2585.7|2581.7|2583.6|2579.6|95
1649171140000|2022-04-05 15:05:40|2585.6|2581.6|2585.7|2581.7|2585.7|2581.7|2585.6|2581.6|5
1649171150000|2022-04-05 15:05:50|2586.2|2582.2|2586.1|2582.1|2586.2|2582.2|2585.6|2581.6|6
1649171160000|2022-04-05 15:06:00|2586.2|2582.2|2585.7|2581.7|2586.2|2582.2|2585.7|2581.7|4
1649171180000|2022-04-05 15:06:20|||||||||1
1649171190000|2022-04-05 15:06:30|||||||||1
1649171200000|2022-04-05 15:06:40|2585.3|2581.3|2585.3|2581.3|2585.3|2581.3|2585.3|2581.3|1
1649171210000|2022-04-05 15:06:50|2585.1|2581.1|2585.1|2581.1|2585.1|2581.1|2585.1|2581.1|11
1649171220000|2022-04-05 15:07:00|2584.6|2580.6|2584.1|2580.1|2584.6|2580.6|2584.1|2580.1|61
1649171230000|2022-04-05 15:07:10|2583.6|2579.6|2584|2580|2584|2580|2583.6|2579.6|3
1649171240000|2022-04-05 15:07:20|||||||||2
1649171250000|2022-04-05 15:07:30|||||||||1
1649171260000|2022-04-05 15:07:40|||||||||1
1649171280000|2022-04-05 15:08:00|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2
1649171290000|2022-04-05 15:08:10|2584.1|2580.1|2584|2580|2584.1|2580.1|2584|2580|58
1649171300000|2022-04-05 15:08:20|2583.6|2579.6|2585.1|2581.1|2585.1|2581.1|2583.6|2579.6|9
1649171310000|2022-04-05 15:08:30|2586|2582|2585.1|2581.1|2586|2582|2585.1|2581.1|2
1649171320000|2022-04-05 15:08:40|2586|2582|2585.1|2581.1|2586|2582|2585.1|2581.1|2
1649171330000|2022-04-05 15:08:50|2584.6|2580.6|2584.1|2580.1|2584.6|2580.6|2584.1|2580.1|4
1649171340000|2022-04-05 15:09:00|||||||||1
1649171350000|2022-04-05 15:09:10|||||||||1
1649171360000|2022-04-05 15:09:20|2583.1|2579.1|2583.1|2579.1|2583.1|2579.1|2583.1|2579.1|7
1649171370000|2022-04-05 15:09:30|||||||||3
1649171380000|2022-04-05 15:09:40|2583.5|2579.5|2583.1|2579.1|2583.6|2579.6|2583.1|2579.1|6
1649171390000|2022-04-05 15:09:50|||||||||1
1649171400000|2022-04-05 15:10:00|||||||||1
1649171410000|2022-04-05 15:10:10|||||||||1
1649171430000|2022-04-05 15:10:30|||||||||7
1649171440000|2022-04-05 15:10:40|2583.5|2579.5|2584.1|2580.1|2584.1|2580.1|2583.5|2579.5|6
1649171450000|2022-04-05 15:10:50|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|3
1649171460000|2022-04-05 15:11:00|2584.7|2580.7|2584|2580|2585.1|2581.1|2584|2580|4
1649171470000|2022-04-05 15:11:10|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|2584|2580|4
1649171480000|2022-04-05 15:11:20|||||||||1
1649171500000|2022-04-05 15:11:40|2583.9|2579.9|2583.6|2579.6|2583.9|2579.9|2583.5|2579.5|5
1649171510000|2022-04-05 15:11:50|||||||||2
1649171520000|2022-04-05 15:12:00|2584|2580|2583.6|2579.6|2584|2580|2583.6|2579.6|4
1649171530000|2022-04-05 15:12:10|2584|2580|2584|2580|2584.1|2580.1|2584|2580|3
1649171540000|2022-04-05 15:12:20|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|155
1649171550000|2022-04-05 15:12:30|2583.5|2579.5|2583.5|2579.5|2583.5|2579.5|2583.5|2579.5|0
1649171560000|2022-04-05 15:12:40|2583.1|2579.1|2582.6|2578.6|2583.1|2579.1|2582.5|2578.5|64
1649171570000|2022-04-05 15:12:50|2583|2579|2583|2579|2583|2579|2583|2579|23
1649171580000|2022-04-05 15:13:00|2582.9|2578.9|2581.9|2577.9|2582.9|2578.9|2581.9|2577.9|5
1649171590000|2022-04-05 15:13:10|2582.3|2578.3|2582.3|2578.3|2582.3|2578.3|2582.3|2578.3|2
1649171600000|2022-04-05 15:13:20|||||||||3
1649171610000|2022-04-05 15:13:30|2581.9|2577.9|2581.8|2577.8|2582.3|2578.3|2581.8|2577.8|3
1649171620000|2022-04-05 15:13:40|2581.7|2577.7|2581.7|2577.7|2581.7|2577.7|2581.7|2577.7|1
1649171630000|2022-04-05 15:13:50|||||||||31
1649171640000|2022-04-05 15:14:00|||||||||4
1649171650000|2022-04-05 15:14:10|2581.3|2577.3|2581.3|2577.3|2581.3|2577.3|2581.3|2577.3|52
1649171660000|2022-04-05 15:14:20|2580.7|2576.7|2580.3|2576.3|2580.7|2576.7|2580.3|2576.3|7
1649171670000|2022-04-05 15:14:30|2579.7|2575.7|2579.2|2575.2|2579.7|2575.7|2578.7|2574.7|78
1649171680000|2022-04-05 15:14:40|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|2578.7|2574.7|71
1649171690000|2022-04-05 15:14:50|2578.7|2574.7|2579.2|2575.2|2579.3|2575.3|2578.7|2574.7|14
1649171700000|2022-04-05 15:15:00|2579.3|2575.3|2578.8|2574.8|2579.3|2575.3|2578.8|2574.8|16
1649171710000|2022-04-05 15:15:10|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|2579.2|2575.2|2
1649171720000|2022-04-05 15:15:20|2578.8|2574.8|2578.7|2574.7|2578.8|2574.8|2578.7|2574.7|2
1649171740000|2022-04-05 15:15:40|2578.9|2574.9|2578.8|2574.8|2579.3|2575.3|2578.8|2574.8|53
1649171750000|2022-04-05 15:15:50|2579.7|2575.7|2579.3|2575.3|2579.7|2575.7|2579.2|2575.2|36
1649171760000|2022-04-05 15:16:00|2578.7|2574.7|2579.2|2575.2|2579.2|2575.2|2578.7|2574.7|67
1649171770000|2022-04-05 15:16:10|2579.3|2575.3|2579.2|2575.2|2579.3|2575.3|2579.2|2575.2|4
1649171780000|2022-04-05 15:16:20|2579.3|2575.3|2578.8|2574.8|2579.3|2575.3|2578.8|2574.8|107
1649171790000|2022-04-05 15:16:30|2579.2|2575.2|2579.7|2575.7|2579.7|2575.7|2579.2|2575.2|84
1649171800000|2022-04-05 15:16:40|||||||||1
1649171810000|2022-04-05 15:16:50|2579.8|2575.8|2581|2577|2581|2577|2579.8|2575.8|126
1649171830000|2022-04-05 15:17:10|2580.9|2576.9|2581|2577|2581|2577|2580.9|2576.9|1
1649171840000|2022-04-05 15:17:20|2580.9|2576.9|2581|2577|2581|2577|2580.9|2576.9|1
1649171850000|2022-04-05 15:17:30|2579.9|2575.9|2579.4|2575.4|2579.9|2575.9|2579.4|2575.4|19
1649171870000|2022-04-05 15:17:50|2579.3|2575.3|2579.4|2575.4|2579.4|2575.4|2579.3|2575.3|4
1649171880000|2022-04-05 15:18:00|2579.9|2575.9|2579.9|2575.9|2579.9|2575.9|2579.9|2575.9|1
1649171900000|2022-04-05 15:18:20|2580.9|2576.9|2581|2577|2581.5|2577.5|2580.9|2576.9|11
1649171910000|2022-04-05 15:18:30|||||||||1
1649171920000|2022-04-05 15:18:40|2580.6|2576.6|2581.4|2577.4|2581.5|2577.5|2580.6|2576.6|0
1649171930000|2022-04-05 15:18:50|2581|2577|2581.5|2577.5|2582.4|2578.4|2581|2577|8
1649171940000|2022-04-05 15:19:00|2581.6|2577.6|2582.4|2578.4|2582.6|2578.6|2581.6|2577.6|9
1649171950000|2022-04-05 15:19:10|2582|2578|2582|2578|2582|2578|2582|2578|5
1649171960000|2022-04-05 15:19:20|||||||||2
1649171970000|2022-04-05 15:19:30|2582.1|2578.1|2582.5|2578.5|2582.5|2578.5|2582.1|2578.1|1
1649171980000|2022-04-05 15:19:40|2583|2579|2583|2579|2583|2579|2583|2579|2
1649171990000|2022-04-05 15:19:50|||||||||1
1649172000000|2022-04-05 15:20:00|2582.6|2578.6|2583.1|2579.1|2583.1|2579.1|2582.5|2578.5|6
1649172010000|2022-04-05 15:20:10|2585|2581|2584.5|2580.5|2585.6|2581.6|2584.5|2580.5|17
1649172020000|2022-04-05 15:20:20|2585.9|2581.9|2584.6|2580.6|2585.9|2581.9|2584.6|2580.6|7
1649172030000|2022-04-05 15:20:30|2585.1|2581.1|2585.7|2581.7|2585.7|2581.7|2585.1|2581.1|165
1649172040000|2022-04-05 15:20:40|2586.1|2582.1|2585.2|2581.2|2586.2|2582.2|2585.2|2581.2|15
1649172050000|2022-04-05 15:20:50|2585.7|2581.7|2586.2|2582.2|2586.2|2582.2|2585.7|2581.7|4
1649172060000|2022-04-05 15:21:00|2586.1|2582.1|2585.7|2581.7|2586.1|2582.1|2585.7|2581.7|5
1649172070000|2022-04-05 15:21:10|2585.2|2581.2|2585.2|2581.2|2585.2|2581.2|2585.2|2581.2|2
1649172080000|2022-04-05 15:21:20|2585.1|2581.1|2585.2|2581.2|2585.2|2581.2|2585.1|2581.1|85
1649172090000|2022-04-05 15:21:30|2585.1|2581.1|2584.7|2580.7|2585.1|2581.1|2584.1|2580.1|14
1649172100000|2022-04-05 15:21:40|2584.6|2580.6|2583.7|2579.7|2584.6|2580.6|2583.7|2579.7|1
1649172120000|2022-04-05 15:22:00|2584.2|2580.2|2583.1|2579.1|2584.2|2580.2|2583.1|2579.1|56
1649172130000|2022-04-05 15:22:10|||||||||2
1649172140000|2022-04-05 15:22:20|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|5
1649172150000|2022-04-05 15:22:30|2582.5|2578.5|2581.9|2577.9|2582.5|2578.5|2581.9|2577.9|3
1649172160000|2022-04-05 15:22:40|2581.5|2577.5|2581.5|2577.5|2581.5|2577.5|2581.4|2577.4|35
1649172170000|2022-04-05 15:22:50|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|0
1649172180000|2022-04-05 15:23:00|2581|2577|2582|2578|2582|2578|2581|2577|2
1649172190000|2022-04-05 15:23:10|||||||||1
1649172200000|2022-04-05 15:23:20|||||||||1
1649172210000|2022-04-05 15:23:30|||||||||1
1649172220000|2022-04-05 15:23:40|2581.5|2577.5|2581.5|2577.5|2581.5|2577.5|2581.5|2577.5|3
1649172230000|2022-04-05 15:23:50|2582.1|2578.1|2582|2578|2582.1|2578.1|2582|2578|3
1649172240000|2022-04-05 15:24:00|2581.5|2577.5|2582|2578|2582|2578|2581.5|2577.5|2
1649172250000|2022-04-05 15:24:10|2581.5|2577.5|2581.5|2577.5|2581.5|2577.5|2581.5|2577.5|1
1649172260000|2022-04-05 15:24:20|||||||||8
1649172270000|2022-04-05 15:24:30|2581.9|2577.9|2582.5|2578.5|2582.5|2578.5|2581.9|2577.9|12
1649172280000|2022-04-05 15:24:40|2582.1|2578.1|2582|2578|2582.1|2578.1|2581.9|2577.9|4
1649172290000|2022-04-05 15:24:50|2581.4|2577.4|2582|2578|2582|2578|2580.9|2576.9|23
1649172300000|2022-04-05 15:25:00|||||||||1
1649172310000|2022-04-05 15:25:10|2582.1|2578.1|2581.9|2577.9|2582.8|2578.8|2581.9|2577.9|3
1649172320000|2022-04-05 15:25:20|2581.5|2577.5|2581.4|2577.4|2581.5|2577.5|2581.4|2577.4|1
1649172330000|2022-04-05 15:25:30|2581|2577|2580.9|2576.9|2581|2577|2580.9|2576.9|1
1649172340000|2022-04-05 15:25:40|||||||||1
1649172350000|2022-04-05 15:25:50|||||||||4
1649172360000|2022-04-05 15:26:00|||||||||1
1649172370000|2022-04-05 15:26:10|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|1
1649172380000|2022-04-05 15:26:20|2580.9|2576.9|2581|2577|2581|2577|2580.9|2576.9|3
1649172400000|2022-04-05 15:26:40|||||||||1
1649172410000|2022-04-05 15:26:50|2580.6|2576.6|2580.6|2576.6|2580.6|2576.6|2580.6|2576.6|1
1649172420000|2022-04-05 15:27:00|2581|2577|2580.6|2576.6|2581|2577|2580.6|2576.6|6
1649172430000|2022-04-05 15:27:10|2580.1|2576.1|2580.6|2576.6|2580.6|2576.6|2580.1|2576.1|2
1649172440000|2022-04-05 15:27:20|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|2580.5|2576.5|1
1649172450000|2022-04-05 15:27:30|2580.6|2576.6|2580.6|2576.6|2580.6|2576.6|2580.6|2576.6|1
1649172460000|2022-04-05 15:27:40|2580.5|2576.5|2580.6|2576.6|2580.6|2576.6|2580.5|2576.5|3
1649172470000|2022-04-05 15:27:50|||||||||1
1649172490000|2022-04-05 15:28:10|2581|2577|2580.5|2576.5|2581.1|2577.1|2580.5|2576.5|4
1649172500000|2022-04-05 15:28:20|||||||||2
1649172510000|2022-04-05 15:28:30|||||||||1
1649172520000|2022-04-05 15:28:40|||||||||1
1649172530000|2022-04-05 15:28:50|2580.1|2576.1|2580|2576|2580.1|2576.1|2580|2576|3
1649172540000|2022-04-05 15:29:00|2579.9|2575.9|2580|2576|2580|2576|2579.9|2575.9|1
1649172550000|2022-04-05 15:29:10|||||||||1
1649172560000|2022-04-05 15:29:20|2580.5|2576.5|2580|2576|2580.5|2576.5|2580|2576|10
1649172570000|2022-04-05 15:29:30|2579.9|2575.9|2579.9|2575.9|2579.9|2575.9|2579.9|2575.9|3
1649172580000|2022-04-05 15:29:40|||||||||17
1649172590000|2022-04-05 15:29:50|||||||||4
1649172600000|2022-04-05 15:30:00|||||||||1
1649172610000|2022-04-05 15:30:10|||||||||1
1649172620000|2022-04-05 15:30:20|||||||||1
1649172630000|2022-04-05 15:30:30|||||||||1
1649172640000|2022-04-05 15:30:40|2580.1|2576.1|2580.1|2576.1|2580.1|2576.1|2580.1|2576.1|2
1649172650000|2022-04-05 15:30:50|2580|2576|2580|2576|2580|2576|2580|2576|2
1649172660000|2022-04-05 15:31:00|2579.9|2575.9|2580|2576|2580|2576|2579.9|2575.9|3
1649172670000|2022-04-05 15:31:10|2580.1|2576.1|2580.5|2576.5|2580.5|2576.5|2580.1|2576.1|0
1649172680000|2022-04-05 15:31:20|2581.1|2577.1|2581.6|2577.6|2581.6|2577.6|2581.1|2577.1|7
1649172690000|2022-04-05 15:31:30|2581.5|2577.5|2581.6|2577.6|2581.6|2577.6|2581.5|2577.5|1
1649172700000|2022-04-05 15:31:40|2581.5|2577.5|2581.1|2577.1|2581.6|2577.6|2581.1|2577.1|2
1649172710000|2022-04-05 15:31:50|||||||||5
1649172720000|2022-04-05 15:32:00|2581.2|2577.2|2582.1|2578.1|2583|2579|2581.2|2577.2|30
1649172730000|2022-04-05 15:32:10|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|3
1649172740000|2022-04-05 15:32:20|2582.5|2578.5|2582.5|2578.5|2582.5|2578.5|2582.5|2578.5|2
1649172750000|2022-04-05 15:32:30|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|2582.9|2578.9|1
1649172770000|2022-04-05 15:32:50|2582.5|2578.5|2582.9|2578.9|2582.9|2578.9|2582.5|2578.5|2
1649172780000|2022-04-05 15:33:00|2582.5|2578.5|2582.5|2578.5|2582.6|2578.6|2582.5|2578.5|2
1649172790000|2022-04-05 15:33:10|2582.6|2578.6|2582.5|2578.5|2582.6|2578.6|2582.5|2578.5|3
1649172800000|2022-04-05 15:33:20|2582|2578|2582.5|2578.5|2582.5|2578.5|2582|2578|3
1649172810000|2022-04-05 15:33:30|2582.4|2578.4|2582.1|2578.1|2582.4|2578.4|2582|2578|11
1649172820000|2022-04-05 15:33:40|2583|2579|2582.9|2578.9|2583|2579|2582.5|2578.5|4
1649172830000|2022-04-05 15:33:50|2583.9|2579.9|2584|2580|2584.1|2580.1|2582.9|2578.9|20
1649172840000|2022-04-05 15:34:00|2583.6|2579.6|2584|2580|2584.1|2580.1|2583.6|2579.6|2
1649172850000|2022-04-05 15:34:10|2583.5|2579.5|2583.5|2579.5|2584.1|2580.1|2582.9|2578.9|7
1649172860000|2022-04-05 15:34:20|2583.4|2579.4|2583.9|2579.9|2583.9|2579.9|2582.9|2578.9|5
1649172870000|2022-04-05 15:34:30|2583|2579|2582.9|2578.9|2583|2579|2582.9|2578.9|9
1649172880000|2022-04-05 15:34:40|2583.9|2579.9|2582|2578|2583.9|2579.9|2582|2578|34
1649172890000|2022-04-05 15:34:50|2582.4|2578.4|2581.2|2577.2|2582.4|2578.4|2580.7|2576.7|73
1649172900000|2022-04-05 15:35:00|2581.3|2577.3|2581.2|2577.2|2581.3|2577.3|2581.2|2577.2|3
1649172910000|2022-04-05 15:35:10|2581.3|2577.3|2581.3|2577.3|2581.9|2577.9|2580.7|2576.7|20
1649172920000|2022-04-05 15:35:20|2581.8|2577.8|2581.8|2577.8|2581.9|2577.9|2581.8|2577.8|3
1649172930000|2022-04-05 15:35:30|2581.3|2577.3|2581.4|2577.4|2581.4|2577.4|2581.3|2577.3|4
1649172940000|2022-04-05 15:35:40|2581.7|2577.7|2581.8|2577.8|2581.8|2577.8|2581.3|2577.3|2
1649172950000|2022-04-05 15:35:50|2581.3|2577.3|2581.9|2577.9|2581.9|2577.9|2581.3|2577.3|0
1649172960000|2022-04-05 15:36:00|2581.8|2577.8|2581.3|2577.3|2581.9|2577.9|2581.3|2577.3|9
1649172970000|2022-04-05 15:36:10|2581.4|2577.4|2582.2|2578.2|2582.3|2578.3|2581.3|2577.3|108
1649172980000|2022-04-05 15:36:20|2581.8|2577.8|2581.8|2577.8|2581.8|2577.8|2581.8|2577.8|1
1649172990000|2022-04-05 15:36:30|||||||||1
1649173000000|2022-04-05 15:36:40|2581.7|2577.7|2581.8|2577.8|2581.8|2577.8|2581.7|2577.7|2
1649173010000|2022-04-05 15:36:50|2581.7|2577.7|2580.8|2576.8|2581.8|2577.8|2580.8|2576.8|5
1649173020000|2022-04-05 15:37:00|2580.7|2576.7|2579.7|2575.7|2580.7|2576.7|2578.7|2574.7|42
1649173030000|2022-04-05 15:37:10|2579.8|2575.8|2579.7|2575.7|2579.8|2575.8|2579.7|2575.7|7
1649173050000|2022-04-05 15:37:30|2579.3|2575.3|2579.7|2575.7|2579.7|2575.7|2579.2|2575.2|30
1649173060000|2022-04-05 15:37:40|2579.8|2575.8|2579.7|2575.7|2580.2|2576.2|2579.7|2575.7|5
1649173070000|2022-04-05 15:37:50|2580.2|2576.2|2580.2|2576.2|2580.3|2576.3|2580.2|2576.2|4
1649173080000|2022-04-05 15:38:00|2579.8|2575.8|2579.8|2575.8|2579.8|2575.8|2579.8|2575.8|1
1649173090000|2022-04-05 15:38:10|2579.7|2575.7|2580.3|2576.3|2580.3|2576.3|2579.7|2575.7|7
1649173100000|2022-04-05 15:38:20|2580.7|2576.7|2581.7|2577.7|2581.7|2577.7|2580.7|2576.7|5
1649173110000|2022-04-05 15:38:30|||||||||8
1649173120000|2022-04-05 15:38:40|2581.3|2577.3|2581.8|2577.8|2582.2|2578.2|2581.3|2577.3|5
1649173130000|2022-04-05 15:38:50|2581.7|2577.7|2581.8|2577.8|2581.8|2577.8|2581.7|2577.7|1
1649173140000|2022-04-05 15:39:00|2581.7|2577.7|2582.8|2578.8|2582.8|2578.8|2580.9|2576.9|2
1649173150000|2022-04-05 15:39:10|2582.7|2578.7|2581.4|2577.4|2582.7|2578.7|2581.4|2577.4|4
1649173160000|2022-04-05 15:39:20|2582.3|2578.3|2582.2|2578.2|2582.3|2578.3|2581.8|2577.8|3
1649173180000|2022-04-05 15:39:40|2582.3|2578.3|2582.3|2578.3|2582.3|2578.3|2582.3|2578.3|1
1649173190000|2022-04-05 15:39:50|2581.8|2577.8|2583.2|2579.2|2583.3|2579.3|2581.8|2577.8|7
1649173200000|2022-04-05 15:40:00|2583.7|2579.7|2582.7|2578.7|2583.7|2579.7|2582.7|2578.7|1
1649173210000|2022-04-05 15:40:10|||||||||1
1649173220000|2022-04-05 15:40:20|2583.2|2579.2|2583.2|2579.2|2583.2|2579.2|2583.2|2579.2|27
1649173230000|2022-04-05 15:40:30|2582.7|2578.7|2583.2|2579.2|2583.2|2579.2|2582.7|2578.7|8
1649173240000|2022-04-05 15:40:40|2583.7|2579.7|2583.7|2579.7|2583.7|2579.7|2582.8|2578.8|5
1649173250000|2022-04-05 15:40:50|2583.2|2579.2|2582.8|2578.8|2583.2|2579.2|2582.8|2578.8|5
1649173260000|2022-04-05 15:41:00|2582.7|2578.7|2583.2|2579.2|2583.2|2579.2|2582.7|2578.7|13
1649173270000|2022-04-05 15:41:10|2582.8|2578.8|2582.8|2578.8|2582.8|2578.8|2582.7|2578.7|3
1649173280000|2022-04-05 15:41:20|||||||||2
1649173290000|2022-04-05 15:41:30|||||||||1
1649173300000|2022-04-05 15:41:40|2582.7|2578.7|2581.3|2577.3|2582.8|2578.8|2581.3|2577.3|14
1649173310000|2022-04-05 15:41:50|2580.7|2576.7|2579.3|2575.3|2580.7|2576.7|2578.9|2574.9|31
1649173320000|2022-04-05 15:42:00|2578.7|2574.7|2578.7|2574.7|2578.7|2574.7|2578.7|2574.7|4
1649173330000|2022-04-05 15:42:10|||||||||10
1649173340000|2022-04-05 15:42:20|2579.2|2575.2|2578.8|2574.8|2579.2|2575.2|2578.8|2574.8|10
1649173350000|2022-04-05 15:42:30|2578.7|2574.7|2579.2|2575.2|2579.2|2575.2|2578.7|2574.7|0
1649173360000|2022-04-05 15:42:40|||||||||1
1649173370000|2022-04-05 15:42:50|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|2578.8|2574.8|1
1649173380000|2022-04-05 15:43:00|2578.7|2574.7|2578.7|2574.7|2578.7|2574.7|2578.7|2574.7|2
1649173390000|2022-04-05 15:43:10|||||||||1
1649173400000|2022-04-05 15:43:20|||||||||2
1649173410000|2022-04-05 15:43:30|||||||||1
1649173420000|2022-04-05 15:43:40|2579.2|2575.2|2579.2|2575.2|2579.7|2575.7|2579.2|2575.2|9
1649173430000|2022-04-05 15:43:50|2578.8|2574.8|2578.7|2574.7|2578.8|2574.8|2578.7|2574.7|1
1649173440000|2022-04-05 15:44:00|2578.3|2574.3|2578.8|2574.8|2578.8|2574.8|2578.3|2574.3|10
1649173450000|2022-04-05 15:44:10|2578.7|2574.7|2578.7|2574.7|2578.7|2574.7|2578.7|2574.7|1
1649173460000|2022-04-05 15:44:20|2577.9|2573.9|2577.7|2573.7|2577.9|2573.9|2577.7|2573.7|28
1649173470000|2022-04-05 15:44:30|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|2578.2|2574.2|15
1649173480000|2022-04-05 15:44:40|2578.3|2574.3|2575.6|2571.6|2578.3|2574.3|2575.6|2571.6|58
1649173490000|2022-04-05 15:44:50|2575.1|2571.1|2575.7|2571.7|2575.7|2571.7|2575.1|2571.1|24
1649173500000|2022-04-05 15:45:00|2576.6|2572.6|2577.6|2573.6|2577.6|2573.6|2576.6|2572.6|13
1649173510000|2022-04-05 15:45:10|2577.7|2573.7|2578.6|2574.6|2578.6|2574.6|2577.7|2573.7|15
1649173520000|2022-04-05 15:45:20|2578.7|2574.7|2580.6|2576.6|2580.6|2576.6|2578.7|2574.7|7
1649173530000|2022-04-05 15:45:30|2578.6|2574.6|2578.7|2574.7|2578.7|2574.7|2578.6|2574.6|27
1649173540000|2022-04-05 15:45:40|2579.1|2575.1|2579.6|2575.6|2579.6|2575.6|2579.1|2575.1|15
1649173550000|2022-04-05 15:45:50|2579.2|2575.2|2579.6|2575.6|2579.6|2575.6|2579.2|2575.2|4
1649173560000|2022-04-05 15:46:00|2579.7|2575.7|2579.1|2575.1|2579.7|2575.7|2579.1|2575.1|17
1649173570000|2022-04-05 15:46:10|2579.6|2575.6|2577.6|2573.6|2579.6|2575.6|2577.6|2573.6|30
1649173580000|2022-04-05 15:46:20|||||||||1
1649173590000|2022-04-05 15:46:30|2578.1|2574.1|2578.1|2574.1|2578.1|2574.1|2578.1|2574.1|6
1649173600000|2022-04-05 15:46:40|||||||||2
1649173610000|2022-04-05 15:46:50|2577.7|2573.7|2577.7|2573.7|2577.7|2573.7|2577.7|2573.7|9
1649173620000|2022-04-05 15:47:00|2578.1|2574.1|2577.6|2573.6|2578.1|2574.1|2576.6|2572.6|20
1649173630000|2022-04-05 15:47:10|2578.1|2574.1|2578.6|2574.6|2579.5|2575.5|2578.1|2574.1|7
1649173640000|2022-04-05 15:47:20|2578.7|2574.7|2580.1|2576.1|2580.1|2576.1|2578.7|2574.7|12
1649173650000|2022-04-05 15:47:30|2580.6|2576.6|2581.1|2577.1|2581.2|2577.2|2580.6|2576.6|13
1649173660000|2022-04-05 15:47:40|2581.2|2577.2|2582.1|2578.1|2582.1|2578.1|2581.2|2577.2|42
1649173670000|2022-04-05 15:47:50|2582|2578|2583.1|2579.1|2583.6|2579.6|2580.6|2576.6|24
1649173680000|2022-04-05 15:48:00|2581.6|2577.6|2578.6|2574.6|2581.6|2577.6|2578.6|2574.6|39
1649173690000|2022-04-05 15:48:10|2579.1|2575.1|2581.1|2577.1|2581.1|2577.1|2579.1|2575.1|59
1649173700000|2022-04-05 15:48:20|2580.1|2576.1|2578.6|2574.6|2580.1|2576.1|2578.6|2574.6|78
1649173710000|2022-04-05 15:48:30|2579|2575|2580.6|2576.6|2581.6|2577.6|2579|2575|63
1649173720000|2022-04-05 15:48:40|2581.6|2577.6|2581.6|2577.6|2581.6|2577.6|2580.6|2576.6|45
1649173730000|2022-04-05 15:48:50|2580.7|2576.7|2581.8|2577.8|2581.9|2577.9|2579.6|2575.6|278
1649173740000|2022-04-05 15:49:00|2580.9|2576.9|2583|2579|2583|2579|2580.5|2576.5|78
1649173750000|2022-04-05 15:49:10|2582.9|2578.9|2580.9|2576.9|2582.9|2578.9|2580.9|2576.9|12
1649173760000|2022-04-05 15:49:20|2581.1|2577.1|2580.7|2576.7|2581.5|2577.5|2579.9|2575.9|177
1649173770000|2022-04-05 15:49:30|2579.7|2575.7|2579.9|2575.9|2580.3|2576.3|2579.7|2575.7|22
1649173780000|2022-04-05 15:49:40|2579.8|2575.8|2579.1|2575.1|2579.8|2575.8|2578.9|2574.9|59
1649173790000|2022-04-05 15:49:50|2580.1|2576.1|2581.1|2577.1|2582.1|2578.1|2580.1|2576.1|92
1649173800000|2022-04-05 15:50:00|2584.9|2580.9|2585.9|2581.9|2585.9|2581.9|2584.9|2580.9|55
1649173810000|2022-04-05 15:50:10|2587.7|2583.7|2588|2584|2588.9|2584.9|2587.7|2583.7|6
1649173820000|2022-04-05 15:50:20|2588.5|2584.5|2588.4|2584.4|2588.5|2584.5|2588.4|2584.4|10
1649173830000|2022-04-05 15:50:30|2589|2585|2589|2585|2589|2585|2588|2584|23
1649173840000|2022-04-05 15:50:40|2588.4|2584.4|2588.5|2584.5|2588.5|2584.5|2588.4|2584.4|5
1649173850000|2022-04-05 15:50:50|2588.1|2584.1|2588.5|2584.5|2588.5|2584.5|2588|2584|3
1649173860000|2022-04-05 15:51:00|2588|2584|2588.5|2584.5|2588.5|2584.5|2588|2584|5
1649173870000|2022-04-05 15:51:10|||||||||1
1649173910000|2022-04-05 15:51:50|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|3
1649173920000|2022-04-05 15:52:00|||||||||2
1649173930000|2022-04-05 15:52:10|2589.9|2585.9|2592.4|2588.4|2592.5|2588.5|2589.9|2585.9|7
1649173940000|2022-04-05 15:52:20|2592|2588|2592|2588|2592.1|2588.1|2592|2588|6
1649173950000|2022-04-05 15:52:30|||||||||1
1649173960000|2022-04-05 15:52:40|2592.6|2588.6|2594.1|2590.1|2594.1|2590.1|2592.6|2588.6|16
1649173970000|2022-04-05 15:52:50|2594.9|2590.9|2593.6|2589.6|2595|2591|2593.6|2589.6|4
1649173980000|2022-04-05 15:53:00|2593.5|2589.5|2594.5|2590.5|2594.5|2590.5|2593.5|2589.5|9
1649173990000|2022-04-05 15:53:10|2593.7|2589.7|2592.9|2588.9|2593.7|2589.7|2592.9|2588.9|7
1649174000000|2022-04-05 15:53:20|||||||||1
1649174010000|2022-04-05 15:53:30|2592.5|2588.5|2592|2588|2592.5|2588.5|2592|2588|2
1649174020000|2022-04-05 15:53:40|2592.1|2588.1|2592.9|2588.9|2592.9|2588.9|2592.1|2588.1|0
1649174030000|2022-04-05 15:53:50|2592|2588|2591.9|2587.9|2592|2588|2591.9|2587.9|1
1649174040000|2022-04-05 15:54:00|2592|2588|2594.9|2590.9|2594.9|2590.9|2591.4|2587.4|31
1649174050000|2022-04-05 15:54:10|2595|2591|2598.6|2594.6|2598.6|2594.6|2595|2591|13
1649174060000|2022-04-05 15:54:20|2599.1|2595.1|2599.6|2595.6|2599.6|2595.6|2598.6|2594.6|7
1649174070000|2022-04-05 15:54:30|2599.4|2595.4|2600.9|2596.9|2601.5|2597.5|2598|2594|11
1649174080000|2022-04-05 15:54:40|||||||||27
1649174090000|2022-04-05 15:54:50|2601.9|2597.9|2601.4|2597.4|2602.6|2598.6|2601.4|2597.4|7
1649174100000|2022-04-05 15:55:00|2601|2597|2598|2594|2601.1|2597.1|2598|2594|12
1649174110000|2022-04-05 15:55:10|2597|2593|2596.8|2592.8|2597|2593|2596.8|2592.8|4
1649174120000|2022-04-05 15:55:20|2596.9|2592.9|2597|2593|2597|2593|2596.9|2592.9|1
1649174130000|2022-04-05 15:55:30|2597.3|2593.3|2598.9|2594.9|2598.9|2594.9|2597.3|2593.3|2
1649174140000|2022-04-05 15:55:40|2598.5|2594.5|2596|2592|2598.5|2594.5|2596|2592|4
1649174160000|2022-04-05 15:56:00|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|0
1649174170000|2022-04-05 15:56:10|2595.5|2591.5|2595|2591|2595.8|2591.8|2594.9|2590.9|3
1649174180000|2022-04-05 15:56:20|||||||||50
1649174190000|2022-04-05 15:56:30|2594.9|2590.9|2594|2590|2594.9|2590.9|2594|2590|4
1649174200000|2022-04-05 15:56:40|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|0
1649174220000|2022-04-05 15:57:00|2592.9|2588.9|2592.8|2588.8|2592.9|2588.9|2592.8|2588.8|9
1649174230000|2022-04-05 15:57:10|2592.5|2588.5|2596|2592|2596|2592|2592.5|2588.5|23
1649174240000|2022-04-05 15:57:20|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|1
1649174250000|2022-04-05 15:57:30|2596.9|2592.9|2595.6|2591.6|2596.9|2592.9|2595.6|2591.6|3
1649174260000|2022-04-05 15:57:40|2595.9|2591.9|2595|2591|2595.9|2591.9|2595|2591|1
1649174270000|2022-04-05 15:57:50|2594.9|2590.9|2594.8|2590.8|2595|2591|2594.8|2590.8|0
1649174280000|2022-04-05 15:58:00|2594.4|2590.4|2593.4|2589.4|2594.9|2590.9|2593.4|2589.4|3
1649174290000|2022-04-05 15:58:10|2593.5|2589.5|2595|2591|2595|2591|2593.5|2589.5|1
1649174310000|2022-04-05 15:58:30|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|0
1649174320000|2022-04-05 15:58:40|2592.9|2588.9|2591.1|2587.1|2592.9|2588.9|2591.1|2587.1|15
1649174330000|2022-04-05 15:58:50|2590.3|2586.3|2591.6|2587.6|2591.6|2587.6|2590.1|2586.1|25
1649174360000|2022-04-05 15:59:20|2591.5|2587.5|2591.5|2587.5|2591.5|2587.5|2591.5|2587.5|0
1649174370000|2022-04-05 15:59:30|2591.4|2587.4|2591|2587|2591.4|2587.4|2591|2587|0
1649174390000|2022-04-05 15:59:50|||||||||1
1649174400000|2022-04-05 16:00:00|2590.6|2586.6|2589|2585|2591.5|2587.5|2589|2585|14
1649174430000|2022-04-05 16:00:30|2588.6|2584.6|2588|2584|2588.6|2584.6|2588|2584|3
1649174440000|2022-04-05 16:00:40|||||||||2
1649174450000|2022-04-05 16:00:50|2587.9|2583.9|2588|2584|2588|2584|2587.9|2583.9|1
1649174460000|2022-04-05 16:01:00|2587.6|2583.6|2588.6|2584.6|2588.6|2584.6|2587.5|2583.5|3
1649174470000|2022-04-05 16:01:10|||||||||1
1649174480000|2022-04-05 16:01:20|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|11
1649174510000|2022-04-05 16:01:50|2589|2585|2589|2585|2589.5|2585.5|2589|2585|0
1649174520000|2022-04-05 16:02:00|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|2
1649174540000|2022-04-05 16:02:20|||||||||1
1649174560000|2022-04-05 16:02:40|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|0
1649174570000|2022-04-05 16:02:50|2588.8|2584.8|2589|2585|2589|2585|2588.8|2584.8|1
1649174580000|2022-04-05 16:03:00|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|1
1649174590000|2022-04-05 16:03:10|2588.5|2584.5|2588.6|2584.6|2588.6|2584.6|2588.4|2584.4|19
1649174610000|2022-04-05 16:03:30|2589|2585|2589|2585|2590.9|2586.9|2589|2585|3
1649174620000|2022-04-05 16:03:40|2588.6|2584.6|2588.5|2584.5|2589|2585|2588.5|2584.5|1
1649174630000|2022-04-05 16:03:50|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|0
1649174640000|2022-04-05 16:04:00|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2
1649174650000|2022-04-05 16:04:10|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|0
1649174670000|2022-04-05 16:04:30|2590|2586|2590.9|2586.9|2590.9|2586.9|2590|2586|5
1649174680000|2022-04-05 16:04:40|2592.4|2588.4|2592.9|2588.9|2592.9|2588.9|2592|2588|40
1649174690000|2022-04-05 16:04:50|2592.5|2588.5|2592.5|2588.5|2592.5|2588.5|2592.5|2588.5|1
1649174700000|2022-04-05 16:05:00|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|0
1649174720000|2022-04-05 16:05:20|2594.5|2590.5|2594.4|2590.4|2594.5|2590.5|2594.4|2590.4|11
1649174740000|2022-04-05 16:05:40|2594|2590|2594|2590|2594|2590|2594|2590|0
1649174760000|2022-04-05 16:06:00|2594.1|2590.1|2593.1|2589.1|2594.1|2590.1|2593.1|2589.1|1
1649174770000|2022-04-05 16:06:10|||||||||1
1649174790000|2022-04-05 16:06:30|||||||||1
1649174840000|2022-04-05 16:07:20|||||||||1
1649174880000|2022-04-05 16:08:00|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|1
1649174890000|2022-04-05 16:08:10|2594|2590|2594|2590|2594|2590|2594|2590|2
1649174900000|2022-04-05 16:08:20|2594.4|2590.4|2594.4|2590.4|2594.4|2590.4|2594.4|2590.4|1
1649174920000|2022-04-05 16:08:40|||||||||1
1649174940000|2022-04-05 16:09:00|2594.5|2590.5|2594.4|2590.4|2594.5|2590.5|2594.4|2590.4|1
1649174960000|2022-04-05 16:09:20|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|4
1649174970000|2022-04-05 16:09:30|2594.9|2590.9|2594.9|2590.9|2594.9|2590.9|2594.9|2590.9|1
1649174980000|2022-04-05 16:09:40|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|0
1649174990000|2022-04-05 16:09:50|||||||||1
1649175000000|2022-04-05 16:10:00|2594.9|2590.9|2595|2591|2595|2591|2594.9|2590.9|1
1649175030000|2022-04-05 16:10:30|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|0
1649175060000|2022-04-05 16:11:00|2594.7|2590.7|2593.5|2589.5|2595.1|2591.1|2593.5|2589.5|3
1649175070000|2022-04-05 16:11:10|||||||||1
1649175090000|2022-04-05 16:11:30|2591|2587|2591|2587|2591|2587|2591|2587|22
1649175100000|2022-04-05 16:11:40|||||||||2
1649175110000|2022-04-05 16:11:50|2591.5|2587.5|2591.5|2587.5|2591.5|2587.5|2591.1|2587.1|2
1649175120000|2022-04-05 16:12:00|2592.3|2588.3|2593|2589|2593|2589|2592.3|2588.3|2
1649175150000|2022-04-05 16:12:30|||||||||1
1649175170000|2022-04-05 16:12:50|2592.5|2588.5|2592.5|2588.5|2592.5|2588.5|2592.5|2588.5|0
1649175190000|2022-04-05 16:13:10|2592|2588|2592|2588|2592|2588|2592|2588|1
1649175210000|2022-04-05 16:13:30|||||||||3
1649175220000|2022-04-05 16:13:40|||||||||3
1649175250000|2022-04-05 16:14:10|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|0
1649175260000|2022-04-05 16:14:20|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|0
1649175290000|2022-04-05 16:14:50|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|4
1649175300000|2022-04-05 16:15:00|2591|2587|2591|2587|2591|2587|2591|2587|1
1649175360000|2022-04-05 16:16:00|2591.1|2587.1|2592.5|2588.5|2592.5|2588.5|2591.1|2587.1|1
1649175370000|2022-04-05 16:16:10|||||||||1
1649175390000|2022-04-05 16:16:30|2592|2588|2592|2588|2592|2588|2592|2588|0
1649175410000|2022-04-05 16:16:50|2591.1|2587.1|2591|2587|2591.1|2587.1|2591|2587|1
1649175440000|2022-04-05 16:17:20|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|0
1649175450000|2022-04-05 16:17:30|||||||||1
1649175480000|2022-04-05 16:18:00|2591|2587|2591|2587|2591|2587|2591|2587|2
1649175520000|2022-04-05 16:18:40|||||||||1
1649175530000|2022-04-05 16:18:50|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|0
1649175540000|2022-04-05 16:19:00|2591.8|2587.8|2591.4|2587.4|2591.8|2587.8|2591.4|2587.4|0
1649175560000|2022-04-05 16:19:20|||||||||1
1649175600000|2022-04-05 16:20:00|||||||||1
1649175610000|2022-04-05 16:20:10|2589.9|2585.9|2589.5|2585.5|2589.9|2585.9|2589|2585|70
1649175620000|2022-04-05 16:20:20|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|1
1649175640000|2022-04-05 16:20:40|2589|2585|2589|2585|2589|2585|2589|2585|0
1649175670000|2022-04-05 16:21:10|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|1
1649175690000|2022-04-05 16:21:30|2589|2585|2589|2585|2589|2585|2589|2585|2
1649175700000|2022-04-05 16:21:40|||||||||2
1649175720000|2022-04-05 16:22:00|||||||||1
1649175730000|2022-04-05 16:22:10|2588.9|2584.9|2588|2584|2588.9|2584.9|2588|2584|3
1649175740000|2022-04-05 16:22:20|2588.4|2584.4|2589|2585|2589.1|2585.1|2588.4|2584.4|1
1649175750000|2022-04-05 16:22:30|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|2589.1|2585.1|1
1649175780000|2022-04-05 16:23:00|2589|2585|2589|2585|2589|2585|2589|2585|0
1649175790000|2022-04-05 16:23:10|||||||||1
1649175820000|2022-04-05 16:23:40|||||||||1
1649175890000|2022-04-05 16:24:50|||||||||1
1649175900000|2022-04-05 16:25:00|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2
1649175910000|2022-04-05 16:25:10|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|1
1649175940000|2022-04-05 16:25:40|2589|2585|2589|2585|2589|2585|2589|2585|1
1649175980000|2022-04-05 16:26:20|||||||||1
1649175990000|2022-04-05 16:26:30|2589.1|2585.1|2590|2586|2590|2586|2589.1|2585.1|1
1649176020000|2022-04-05 16:27:00|2590.5|2586.5|2590.6|2586.6|2590.6|2586.6|2590.5|2586.5|2
1649176050000|2022-04-05 16:27:30|2591|2587|2591|2587|2591|2587|2591|2587|1
1649176080000|2022-04-05 16:28:00|2590.9|2586.9|2590.9|2586.9|2591|2587|2590.9|2586.9|3
1649176100000|2022-04-05 16:28:20|2591|2587|2591|2587|2591|2587|2591|2587|1
1649176130000|2022-04-05 16:28:50|||||||||1
1649176140000|2022-04-05 16:29:00|||||||||2
1649176190000|2022-04-05 16:29:50|||||||||1
1649176200000|2022-04-05 16:30:00|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2
1649176230000|2022-04-05 16:30:30|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2
1649176250000|2022-04-05 16:30:50|||||||||2
1649176260000|2022-04-05 16:31:00|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|1
1649176280000|2022-04-05 16:31:20|2591.2|2587.2|2591.6|2587.6|2591.6|2587.6|2591.2|2587.2|13
1649176290000|2022-04-05 16:31:30|2592.1|2588.1|2592.1|2588.1|2592.1|2588.1|2592.1|2588.1|0
1649176310000|2022-04-05 16:31:50|2590.9|2586.9|2591.5|2587.5|2591.5|2587.5|2590.9|2586.9|131
1649176320000|2022-04-05 16:32:00|2590.5|2586.5|2590.5|2586.5|2590.6|2586.6|2590.5|2586.5|2
1649176330000|2022-04-05 16:32:10|2590.6|2586.6|2590.5|2586.5|2590.6|2586.6|2590.5|2586.5|0
1649176380000|2022-04-05 16:33:00|||||||||1
1649176390000|2022-04-05 16:33:10|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|0
1649176400000|2022-04-05 16:33:20|2592.1|2588.1|2592|2588|2592.1|2588.1|2592|2588|2
1649176410000|2022-04-05 16:33:30|||||||||1
1649176420000|2022-04-05 16:33:40|||||||||1
1649176500000|2022-04-05 16:35:00|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|2591.9|2587.9|0
1649176510000|2022-04-05 16:35:10|||||||||2
1649176520000|2022-04-05 16:35:20|2591.1|2587.1|2590.4|2586.4|2591.1|2587.1|2589.9|2585.9|8
1649176530000|2022-04-05 16:35:30|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|0
1649176550000|2022-04-05 16:35:50|2589.4|2585.4|2589.5|2585.5|2589.5|2585.5|2589.4|2585.4|0
1649176560000|2022-04-05 16:36:00|2589.9|2585.9|2589.9|2585.9|2590|2586|2589.9|2585.9|1
1649176570000|2022-04-05 16:36:10|2590|2586|2588.9|2584.9|2590|2586|2588.9|2584.9|1
1649176580000|2022-04-05 16:36:20|2588.1|2584.1|2589.5|2585.5|2589.5|2585.5|2588.1|2584.1|2
1649176600000|2022-04-05 16:36:40|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|3
1649176630000|2022-04-05 16:37:10|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|1
1649176650000|2022-04-05 16:37:30|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|0
1649176690000|2022-04-05 16:38:10|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|1
1649176700000|2022-04-05 16:38:20|2590|2586|2590|2586|2590|2586|2590|2586|1
1649176720000|2022-04-05 16:38:40|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2590.4|2586.4|2
1649176810000|2022-04-05 16:40:10|2589.9|2585.9|2589.4|2585.4|2589.9|2585.9|2589.4|2585.4|2
1649176910000|2022-04-05 16:41:50|2589.3|2585.3|2588.4|2584.4|2589.3|2585.3|2588.4|2584.4|1
1649176940000|2022-04-05 16:42:20|||||||||2
1649176960000|2022-04-05 16:42:40|||||||||1
1649177150000|2022-04-05 16:45:50|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|0
1649177200000|2022-04-05 16:46:40|2588.4|2584.4|2588.9|2584.9|2588.9|2584.9|2588.4|2584.4|0
1649177210000|2022-04-05 16:46:50|||||||||1
1649177230000|2022-04-05 16:47:10|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|1
1649177260000|2022-04-05 16:47:40|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2589.4|2585.4|2
1649177280000|2022-04-05 16:48:00|||||||||1
1649177290000|2022-04-05 16:48:10|2589.5|2585.5|2589.4|2585.4|2589.5|2585.5|2589.4|2585.4|8
1649177310000|2022-04-05 16:48:30|2589|2585|2589|2585|2589|2585|2589|2585|0
1649177330000|2022-04-05 16:48:50|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|0
1649177340000|2022-04-05 16:49:00|2589.9|2585.9|2589.4|2585.4|2589.9|2585.9|2589.4|2585.4|8
1649177380000|2022-04-05 16:49:40|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|2588.9|2584.9|0
1649177390000|2022-04-05 16:49:50|||||||||1
1649177410000|2022-04-05 16:50:10|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|3
1649177430000|2022-04-05 16:50:30|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|2590.9|2586.9|8
1649177460000|2022-04-05 16:51:00|2591|2587|2591|2587|2591|2587|2591|2587|2
1649177580000|2022-04-05 16:53:00|2590|2586|2589.5|2585.5|2590|2586|2589.5|2585.5|2
1649177600000|2022-04-05 16:53:20|||||||||2
1649177610000|2022-04-05 16:53:30|2590|2586|2590|2586|2590|2586|2590|2586|2
1649177690000|2022-04-05 16:54:50|2589.5|2585.5|2590|2586|2590|2586|2589.5|2585.5|1
1649177740000|2022-04-05 16:55:40|2589.6|2585.6|2589.5|2585.5|2589.6|2585.6|2589.5|2585.5|0
1649177750000|2022-04-05 16:55:50|2589|2585|2589|2585|2589|2585|2589|2585|2
1649177760000|2022-04-05 16:56:00|||||||||1
1649177790000|2022-04-05 16:56:30|||||||||3
1649177820000|2022-04-05 16:57:00|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|8
1649177840000|2022-04-05 16:57:20|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|6
1649177850000|2022-04-05 16:57:30|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|0
1649177860000|2022-04-05 16:57:40|2590.1|2586.1|2590|2586|2590.1|2586.1|2590|2586|2
1649177890000|2022-04-05 16:58:10|||||||||1
1649177910000|2022-04-05 16:58:30|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|1
1649177920000|2022-04-05 16:58:40|||||||||3
1649177980000|2022-04-05 16:59:40|2591|2587|2590.5|2586.5|2591.1|2587.1|2590.5|2586.5|7
1649177990000|2022-04-05 16:59:50|2590|2586|2590|2586|2590|2586|2590|2586|3
1649178000000|2022-04-05 17:00:00|2589|2585|2589|2585|2589|2585|2589|2585|3
1649178010000|2022-04-05 17:00:10|||||||||2
1649178020000|2022-04-05 17:00:20|||||||||2
1649178030000|2022-04-05 17:00:30|2588.8|2584.8|2588|2584|2588.8|2584.8|2588|2584|3
1649178040000|2022-04-05 17:00:40|||||||||2
1649178050000|2022-04-05 17:00:50|||||||||2
1649178060000|2022-04-05 17:01:00|||||||||2
1649178070000|2022-04-05 17:01:10|||||||||2
1649178080000|2022-04-05 17:01:20|2587.9|2583.9|2586.5|2582.5|2587.9|2583.9|2586.5|2582.5|12
1649178090000|2022-04-05 17:01:30|2586.9|2582.9|2587|2583|2587|2583|2586.9|2582.9|6
1649178120000|2022-04-05 17:02:00|2588|2584|2588.1|2584.1|2588.1|2584.1|2588|2584|4
1649178130000|2022-04-05 17:02:10|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|0
1649178140000|2022-04-05 17:02:20|2588|2584|2588|2584|2588|2584|2588|2584|1
1649178150000|2022-04-05 17:02:30|2588.5|2584.5|2589|2585|2589|2585|2588.5|2584.5|6
1649178160000|2022-04-05 17:02:40|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|0
1649178180000|2022-04-05 17:03:00|2589|2585|2589|2585|2589|2585|2589|2585|2
1649178240000|2022-04-05 17:04:00|2589.9|2585.9|2590.1|2586.1|2590.1|2586.1|2589.9|2585.9|2
1649178250000|2022-04-05 17:04:10|2590.6|2586.6|2590.5|2586.5|2590.6|2586.6|2590.5|2586.5|1
1649178290000|2022-04-05 17:04:50|2590|2586|2590.5|2586.5|2590.5|2586.5|2590|2586|5
1649178300000|2022-04-05 17:05:00|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|1
1649178310000|2022-04-05 17:05:10|2591|2587|2592.5|2588.5|2592.6|2588.6|2591|2587|2
1649178320000|2022-04-05 17:05:20|2592|2588|2592|2588|2592|2588|2592|2588|1
1649178330000|2022-04-05 17:05:30|2592.5|2588.5|2592.5|2588.5|2592.5|2588.5|2592.5|2588.5|0
1649178360000|2022-04-05 17:06:00|2593|2589|2593|2589|2593|2589|2593|2589|1
1649178370000|2022-04-05 17:06:10|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|0
1649178410000|2022-04-05 17:06:50|2594|2590|2594|2590|2594|2590|2594|2590|1
1649178450000|2022-04-05 17:07:30|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|0
1649178480000|2022-04-05 17:08:00|2595|2591|2594.5|2590.5|2595|2591|2594.5|2590.5|4
1649178490000|2022-04-05 17:08:10|2594.6|2590.6|2594.5|2590.5|2594.6|2590.6|2594.5|2590.5|0
1649178530000|2022-04-05 17:08:50|||||||||12
1649178540000|2022-04-05 17:09:00|2595|2591|2595|2591|2595|2591|2595|2591|1
1649178560000|2022-04-05 17:09:20|2594.5|2590.5|2594|2590|2594.5|2590.5|2594|2590|3
1649178610000|2022-04-05 17:10:10|2594.1|2590.1|2593.1|2589.1|2594.1|2590.1|2593.1|2589.1|1
1649178620000|2022-04-05 17:10:20|2593|2589|2592.1|2588.1|2593|2589|2592|2588|5
1649178640000|2022-04-05 17:10:40|2592|2588|2591|2587|2592|2588|2591|2587|1
1649178650000|2022-04-05 17:10:50|||||||||2
1649178670000|2022-04-05 17:11:10|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|0
1649178700000|2022-04-05 17:11:40|||||||||1
1649178710000|2022-04-05 17:11:50|||||||||1
1649178720000|2022-04-05 17:12:00|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|1
1649178770000|2022-04-05 17:12:50|||||||||2
1649178780000|2022-04-05 17:13:00|||||||||1
1649178790000|2022-04-05 17:13:10|||||||||1
1649178840000|2022-04-05 17:14:00|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|1
1649178850000|2022-04-05 17:14:10|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|3
1649178890000|2022-04-05 17:14:50|2591|2587|2591.1|2587.1|2591.1|2587.1|2591|2587|3
1649178900000|2022-04-05 17:15:00|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|0
1649178910000|2022-04-05 17:15:10|2592|2588|2592.6|2588.6|2592.6|2588.6|2592|2588|2
1649178920000|2022-04-05 17:15:20|2593.6|2589.6|2592.6|2588.6|2593.6|2589.6|2592.5|2588.5|9
1649178930000|2022-04-05 17:15:30|2592.1|2588.1|2591.5|2587.5|2592.1|2588.1|2591.5|2587.5|1
1649178960000|2022-04-05 17:16:00|2591.6|2587.6|2591.6|2587.6|2592.1|2588.1|2591.6|2587.6|2
1649178970000|2022-04-05 17:16:10|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|2593.1|2589.1|4
1649178980000|2022-04-05 17:16:20|2593|2589|2593.1|2589.1|2593.1|2589.1|2593|2589|16
1649178990000|2022-04-05 17:16:30|2593|2589|2594.9|2590.9|2595|2591|2593|2589|10
1649179000000|2022-04-05 17:16:40|2595.8|2591.8|2595.8|2591.8|2595.8|2591.8|2595.8|2591.8|1
1649179020000|2022-04-05 17:17:00|2596|2592|2596.9|2592.9|2597.3|2593.3|2596|2592|20
1649179030000|2022-04-05 17:17:10|2597|2593|2597|2593|2597|2593|2596.9|2592.9|1
1649179040000|2022-04-05 17:17:20|2596.6|2592.6|2596.6|2592.6|2596.6|2592.6|2596.4|2592.4|3
1649179050000|2022-04-05 17:17:30|2597|2593|2597|2593|2597|2593|2596.5|2592.5|1
1649179070000|2022-04-05 17:17:50|2596.6|2592.6|2596.5|2592.5|2596.6|2592.6|2596.4|2592.4|1
1649179080000|2022-04-05 17:18:00|2596.6|2592.6|2595.4|2591.4|2596.6|2592.6|2595.4|2591.4|5
1649179090000|2022-04-05 17:18:10|2595.5|2591.5|2595.6|2591.6|2595.6|2591.6|2594.9|2590.9|3
1649179110000|2022-04-05 17:18:30|2596|2592|2595.5|2591.5|2596|2592|2595.5|2591.5|4
1649179120000|2022-04-05 17:18:40|2595.6|2591.6|2596|2592|2596|2592|2595.5|2591.5|1
1649179140000|2022-04-05 17:19:00|2597|2593|2597|2593|2597|2593|2597|2593|12
1649179180000|2022-04-05 17:19:40|2596.9|2592.9|2596.1|2592.1|2596.9|2592.9|2595.6|2591.6|6
1649179190000|2022-04-05 17:19:50|2596|2592|2595.5|2591.5|2596|2592|2595.5|2591.5|12
1649179200000|2022-04-05 17:20:00|2595.1|2591.1|2595.5|2591.5|2595.5|2591.5|2595.1|2591.1|2
1649179210000|2022-04-05 17:20:10|2595|2591|2594.5|2590.5|2595|2591|2594.1|2590.1|3
1649179220000|2022-04-05 17:20:20|2594.4|2590.4|2592.9|2588.9|2594.4|2590.4|2592.9|2588.9|12
1649179250000|2022-04-05 17:20:50|2593|2589|2593.4|2589.4|2593.4|2589.4|2593|2589|0
1649179260000|2022-04-05 17:21:00|2593.5|2589.5|2594.5|2590.5|2594.5|2590.5|2593.5|2589.5|1
1649179290000|2022-04-05 17:21:30|2594.4|2590.4|2593.3|2589.3|2594.4|2590.4|2593.3|2589.3|0
1649179300000|2022-04-05 17:21:40|||||||||1
1649179320000|2022-04-05 17:22:00|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|0
1649179350000|2022-04-05 17:22:30|2592.9|2588.9|2592.9|2588.9|2592.9|2588.9|2592.9|2588.9|1
1649179360000|2022-04-05 17:22:40|2593.3|2589.3|2593.3|2589.3|2593.3|2589.3|2593.3|2589.3|0
1649179380000|2022-04-05 17:23:00|2593.5|2589.5|2593.4|2589.4|2593.9|2589.9|2593.3|2589.3|8
1649179390000|2022-04-05 17:23:10|2593.5|2589.5|2593.3|2589.3|2593.5|2589.5|2593.3|2589.3|1
1649179400000|2022-04-05 17:23:20|2593.7|2589.7|2593.9|2589.9|2593.9|2589.9|2593.7|2589.7|1
1649179410000|2022-04-05 17:23:30|2593.5|2589.5|2593.4|2589.4|2593.5|2589.5|2593.4|2589.4|0
1649179430000|2022-04-05 17:23:50|2594.2|2590.2|2595.1|2591.1|2595.5|2591.5|2594.2|2590.2|12
1649179450000|2022-04-05 17:24:10|2595|2591|2594.9|2590.9|2595|2591|2594.9|2590.9|0
1649179470000|2022-04-05 17:24:30|2594.5|2590.5|2594.9|2590.9|2594.9|2590.9|2594.5|2590.5|1
1649179500000|2022-04-05 17:25:00|2594.5|2590.5|2595.5|2591.5|2595.5|2591.5|2594.5|2590.5|0
1649179520000|2022-04-05 17:25:20|2595.4|2591.4|2595.5|2591.5|2595.5|2591.5|2594.6|2590.6|6
1649179540000|2022-04-05 17:25:40|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|1
1649179560000|2022-04-05 17:26:00|2595.5|2591.5|2595.1|2591.1|2595.5|2591.5|2595.1|2591.1|1
1649179580000|2022-04-05 17:26:20|2595|2591|2594.5|2590.5|2595|2591|2594.5|2590.5|1
1649179600000|2022-04-05 17:26:40|2594.4|2590.4|2594.3|2590.3|2594.4|2590.4|2594.3|2590.3|0
1649179610000|2022-04-05 17:26:50|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|3
1649179620000|2022-04-05 17:27:00|||||||||1
1649179640000|2022-04-05 17:27:20|2594|2590|2593.9|2589.9|2594|2590|2593.9|2589.9|2
1649179650000|2022-04-05 17:27:30|2593.5|2589.5|2593|2589|2593.5|2589.5|2593|2589|0
1649179660000|2022-04-05 17:27:40|2594.5|2590.5|2594.6|2590.6|2595.1|2591.1|2594.5|2590.5|13
1649179680000|2022-04-05 17:28:00|||||||||1
1649179690000|2022-04-05 17:28:10|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|1
1649179700000|2022-04-05 17:28:20|||||||||1
1649179710000|2022-04-05 17:28:30|2594|2590|2593.5|2589.5|2594|2590|2593.5|2589.5|3
1649179720000|2022-04-05 17:28:40|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|6
1649179730000|2022-04-05 17:28:50|||||||||2
1649179740000|2022-04-05 17:29:00|2594.7|2590.7|2595|2591|2595|2591|2594.7|2590.7|3
1649179750000|2022-04-05 17:29:10|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|1
1649179760000|2022-04-05 17:29:20|2595.4|2591.4|2595.5|2591.5|2595.5|2591.5|2595.4|2591.4|2
1649179770000|2022-04-05 17:29:30|2595.4|2591.4|2595.5|2591.5|2595.6|2591.6|2595|2591|11
1649179780000|2022-04-05 17:29:40|2595.9|2591.9|2595.4|2591.4|2595.9|2591.9|2595.4|2591.4|1
1649179790000|2022-04-05 17:29:50|2595.8|2591.8|2592.8|2588.8|2595.8|2591.8|2592.8|2587.4|10
1649234700000|2022-04-06 08:45:00|2593.6|2589.6|2594.6|2590.6|2594.6|2590.6|2593.1|2589.1|11
1649234710000|2022-04-06 08:45:10|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|1
1649234720000|2022-04-06 08:45:20|2594.3|2590.3|2598.1|2594.1|2598.1|2594.1|2594.3|2590.3|45
1649234730000|2022-04-06 08:45:30|2597.1|2593.1|2608.1|2604.1|2609.1|2605.1|2597.1|2593.1|37
1649234740000|2022-04-06 08:45:40|2605.7|2601.7|2605.5|2601.5|2606.6|2602.6|2604.6|2600.6|23
1649234750000|2022-04-06 08:45:50|2604.6|2600.6|2604.6|2600.6|2605.5|2601.5|2604.6|2600.6|3
1649234760000|2022-04-06 08:46:00|2604.3|2600.3|2604|2600|2606.1|2602.1|2603.5|2599.5|10
1649234770000|2022-04-06 08:46:10|2604.4|2600.4|2603.5|2599.5|2604.4|2600.4|2603.5|2599.5|2
1649234790000|2022-04-06 08:46:30|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|2603.9|2599.9|0
1649234800000|2022-04-06 08:46:40|2603.4|2599.4|2602.9|2598.9|2603.4|2599.4|2602.9|2598.9|2
1649234810000|2022-04-06 08:46:50|2603|2599|2603.9|2599.9|2604.5|2600.5|2603|2599|1
1649234830000|2022-04-06 08:47:10|2604|2600|2606.1|2602.1|2606.1|2602.1|2604|2600|4
1649234840000|2022-04-06 08:47:20|2607|2603|2607|2603|2607|2603|2607|2603|3
1649234850000|2022-04-06 08:47:30|||||||||2
1649234860000|2022-04-06 08:47:40|2608.2|2604.2|2608.5|2604.5|2608.5|2604.5|2608.2|2604.2|4
1649234880000|2022-04-06 08:48:00|2607.9|2603.9|2608.1|2604.1|2608.1|2604.1|2607.9|2603.9|5
1649234890000|2022-04-06 08:48:10|2608.6|2604.6|2609.5|2605.5|2609.5|2605.5|2608.6|2604.6|3
1649234900000|2022-04-06 08:48:20|2610|2606|2609.4|2605.4|2610|2606|2609.4|2605.4|2
1649234910000|2022-04-06 08:48:30|2609|2605|2609|2605|2609|2605|2609|2605|0
1649234940000|2022-04-06 08:49:00|2610.2|2606.2|2610|2606|2610.2|2606.2|2610|2606|1
1649234950000|2022-04-06 08:49:10|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|2610.4|2606.4|0
1649234960000|2022-04-06 08:49:20|2610.9|2606.9|2611|2607|2611|2607|2610.9|2606.9|2
1649234970000|2022-04-06 08:49:30|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|1
1649234990000|2022-04-06 08:49:50|2610.8|2606.8|2610.5|2606.5|2610.8|2606.8|2610.4|2606.4|1
1649235000000|2022-04-06 08:50:00|2610.6|2606.6|2611|2607|2611.6|2607.6|2610.6|2606.6|8
1649235040000|2022-04-06 08:50:40|2612.9|2608.9|2613|2609|2613|2609|2612.9|2608.9|2
1649235050000|2022-04-06 08:50:50|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|9
1649235060000|2022-04-06 08:51:00|2613|2609|2613.9|2609.9|2614.4|2610.4|2613|2609|11
1649235070000|2022-04-06 08:51:10|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|12
1649235080000|2022-04-06 08:51:20|2612.1|2608.1|2611.9|2607.9|2612.1|2608.1|2611.9|2607.9|1
1649235100000|2022-04-06 08:51:40|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|0
1649235110000|2022-04-06 08:51:50|2610|2606|2608.9|2604.9|2610|2606|2608.9|2604.9|7
1649235120000|2022-04-06 08:52:00|2608.1|2604.1|2607|2603|2608.1|2604.1|2607|2603|5
1649235130000|2022-04-06 08:52:10|2606|2602|2606|2602|2606|2602|2606|2602|1
1649235140000|2022-04-06 08:52:20|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|0
1649235150000|2022-04-06 08:52:30|2605|2601|2604.9|2600.9|2605|2601|2604.9|2600.9|0
1649235170000|2022-04-06 08:52:50|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|3
1649235180000|2022-04-06 08:53:00|2606.9|2602.9|2606.4|2602.4|2606.9|2602.9|2606.4|2602.4|4
1649235190000|2022-04-06 08:53:10|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|0
1649235200000|2022-04-06 08:53:20|2607.4|2603.4|2607.5|2603.5|2607.5|2603.5|2607.4|2603.4|1
1649235210000|2022-04-06 08:53:30|2607.9|2603.9|2607.9|2603.9|2608.4|2604.4|2607.9|2603.9|1
1649235220000|2022-04-06 08:53:40|2607.7|2603.7|2606.9|2602.9|2607.7|2603.7|2606.9|2602.9|0
1649235240000|2022-04-06 08:54:00|2606.1|2602.1|2606.5|2602.5|2606.5|2602.5|2605.9|2601.9|3
1649235250000|2022-04-06 08:54:10|2606.4|2602.4|2606.4|2602.4|2606.5|2602.5|2606.4|2602.4|0
1649235260000|2022-04-06 08:54:20|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|2606.5|2602.5|1
1649235270000|2022-04-06 08:54:30|2607.7|2603.7|2608.5|2604.5|2608.5|2604.5|2607.7|2603.7|2
1649235280000|2022-04-06 08:54:40|2608.9|2604.9|2608.4|2604.4|2608.9|2604.9|2608.4|2604.4|0
1649235290000|2022-04-06 08:54:50|||||||||2
1649235300000|2022-04-06 08:55:00|2608.3|2604.3|2607.9|2603.9|2608.3|2604.3|2606.9|2602.9|3
1649235310000|2022-04-06 08:55:10|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|0
1649235320000|2022-04-06 08:55:20|2608.2|2604.2|2608.3|2604.3|2608.3|2604.3|2608.2|2604.2|0
1649235340000|2022-04-06 08:55:40|2608.2|2604.2|2608.3|2604.3|2608.3|2604.3|2608.2|2604.2|0
1649235350000|2022-04-06 08:55:50|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|2608.2|2604.2|0
1649235360000|2022-04-06 08:56:00|2607.4|2603.4|2607.3|2603.3|2607.7|2603.7|2607.2|2603.2|7
1649235370000|2022-04-06 08:56:10|2607.2|2603.2|2605.3|2601.3|2607.2|2603.2|2605.2|2601.2|5
1649235380000|2022-04-06 08:56:20|2605.2|2601.2|2606.2|2602.2|2606.3|2602.3|2605.2|2601.2|16
1649235390000|2022-04-06 08:56:30|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2
1649235420000|2022-04-06 08:57:00|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|1
1649235440000|2022-04-06 08:57:20|2606.9|2602.9|2606.8|2602.8|2608.3|2604.3|2606.8|2602.8|11
1649235450000|2022-04-06 08:57:30|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|0
1649235460000|2022-04-06 08:57:40|||||||||2
1649235470000|2022-04-06 08:57:50|2605.7|2601.7|2606.2|2602.2|2606.2|2602.2|2605.7|2601.7|4
1649235490000|2022-04-06 08:58:10|2605.8|2601.8|2606.7|2602.7|2606.7|2602.7|2605.7|2601.7|2
1649235520000|2022-04-06 08:58:40|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|1
1649235530000|2022-04-06 08:58:50|2606.3|2602.3|2606.7|2602.7|2606.7|2602.7|2606.3|2602.3|10
1649235540000|2022-04-06 08:59:00|||||||||1
1649235550000|2022-04-06 08:59:10|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|2607.2|2603.2|0
1649235600000|2022-04-06 09:00:00|2607.6|2603.6|2610.2|2606.2|2610.2|2606.2|2607.6|2603.6|3
1649235660000|2022-04-06 09:01:00|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|1
1649235670000|2022-04-06 09:01:10|2609.8|2605.8|2610.7|2606.7|2610.7|2606.7|2609.8|2605.8|11
1649235710000|2022-04-06 09:01:50|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|2
1649235720000|2022-04-06 09:02:00|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|0
1649235730000|2022-04-06 09:02:10|2612.7|2608.7|2612.7|2608.7|2612.7|2608.7|2612.7|2608.7|0
1649235740000|2022-04-06 09:02:20|||||||||4
1649235780000|2022-04-06 09:03:00|2613.2|2609.2|2613.7|2609.7|2613.7|2609.7|2612.7|2608.7|2
1649235790000|2022-04-06 09:03:10|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|0
1649235800000|2022-04-06 09:03:20|2612.8|2608.8|2612.7|2608.7|2612.8|2608.8|2612.7|2608.7|1
1649235900000|2022-04-06 09:05:00|2614.8|2610.8|2616.9|2612.9|2617.7|2613.7|2614.8|2610.8|16
1649235910000|2022-04-06 09:05:10|2617|2613|2617|2613|2617|2613|2617|2613|3
1649235930000|2022-04-06 09:05:30|2616.6|2612.6|2617.9|2613.9|2617.9|2613.9|2616.6|2612.6|2
1649235940000|2022-04-06 09:05:40|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|0
1649235970000|2022-04-06 09:06:10|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|4
1649236000000|2022-04-06 09:06:40|2617|2613|2617|2613|2617|2613|2617|2613|0
1649236060000|2022-04-06 09:07:40|2614|2610|2613.9|2609.9|2614.1|2610.1|2613.9|2609.9|15
1649236070000|2022-04-06 09:07:50|2613.1|2609.1|2613|2609|2613.1|2609.1|2612.5|2608.5|2
1649236080000|2022-04-06 09:08:00|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|1
1649236090000|2022-04-06 09:08:10|2612|2608|2612|2608|2612|2608|2612|2608|0
1649236100000|2022-04-06 09:08:20|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|0
1649236140000|2022-04-06 09:09:00|2612|2608|2612|2608|2612|2608|2610.9|2606.9|3
1649236180000|2022-04-06 09:09:40|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|0
1649236200000|2022-04-06 09:10:00|2612.5|2608.5|2612|2608|2612.5|2608.5|2612|2608|2
1649236220000|2022-04-06 09:10:20|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|1
1649236260000|2022-04-06 09:11:00|||||||||1
1649236290000|2022-04-06 09:11:30|2612|2608|2612|2608|2612|2608|2612|2608|0
1649236300000|2022-04-06 09:11:40|||||||||1
1649236320000|2022-04-06 09:12:00|2612.4|2608.4|2612.5|2608.5|2612.5|2608.5|2612.4|2608.4|1
1649236340000|2022-04-06 09:12:20|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|1
1649236350000|2022-04-06 09:12:30|2612|2608|2612|2608|2612|2608|2612|2608|1
1649236390000|2022-04-06 09:13:10|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|1
1649236400000|2022-04-06 09:13:20|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|0
1649236420000|2022-04-06 09:13:40|2612.6|2608.6|2612.5|2608.5|2612.6|2608.6|2612.5|2608.5|0
1649236430000|2022-04-06 09:13:50|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|0
1649236440000|2022-04-06 09:14:00|2613.5|2609.5|2613.5|2609.5|2613.6|2609.6|2613.5|2609.5|4
1649236460000|2022-04-06 09:14:20|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|0
1649236480000|2022-04-06 09:14:40|2614.5|2610.5|2614.6|2610.6|2614.6|2610.6|2614.5|2610.5|3
1649236490000|2022-04-06 09:14:50|2616.4|2612.4|2616.5|2612.5|2616.5|2612.5|2616.4|2612.4|2
1649236500000|2022-04-06 09:15:00|2616.1|2612.1|2615|2611|2616.1|2612.1|2614.8|2610.8|7
1649236510000|2022-04-06 09:15:10|2614.5|2610.5|2614.9|2610.9|2615|2611|2614.5|2610.5|1
1649236550000|2022-04-06 09:15:50|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|0
1649236560000|2022-04-06 09:16:00|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|2
1649236580000|2022-04-06 09:16:20|2614.4|2610.4|2614.5|2610.5|2614.6|2610.6|2614.4|2610.4|2
1649236590000|2022-04-06 09:16:30|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|0
1649236610000|2022-04-06 09:16:50|2614|2610|2614.1|2610.1|2614.1|2610.1|2614|2610|0
1649236620000|2022-04-06 09:17:00|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|0
1649236630000|2022-04-06 09:17:10|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|0
1649236660000|2022-04-06 09:17:40|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|0
1649236670000|2022-04-06 09:17:50|2614|2610|2614.5|2610.5|2614.5|2610.5|2614|2610|1
1649236680000|2022-04-06 09:18:00|2614.6|2610.6|2614|2610|2614.6|2610.6|2614|2610|5
1649236690000|2022-04-06 09:18:10|2614.1|2610.1|2613.6|2609.6|2614.1|2610.1|2613.6|2609.6|0
1649236700000|2022-04-06 09:18:20|2613.5|2609.5|2613.6|2609.6|2613.6|2609.6|2613.5|2609.5|1
1649236720000|2022-04-06 09:18:40|2613.5|2609.5|2613.4|2609.4|2613.5|2609.5|2613.4|2609.4|0
1649236740000|2022-04-06 09:19:00|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|0
1649236750000|2022-04-06 09:19:10|2612.1|2608.1|2611.1|2607.1|2612.1|2608.1|2611.1|2607.1|0
1649236780000|2022-04-06 09:19:40|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|2610.1|2606.1|2
1649236800000|2022-04-06 09:20:00|||||||||1
1649236810000|2022-04-06 09:20:10|2610|2606|2609.5|2605.5|2610|2606|2609.5|2605.5|0
1649236850000|2022-04-06 09:20:50|2609.4|2605.4|2608.6|2604.6|2609.4|2605.4|2608.6|2604.6|0
1649236860000|2022-04-06 09:21:00|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|1
1649236870000|2022-04-06 09:21:10|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|2608.1|2604.1|1
1649236890000|2022-04-06 09:21:30|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|2608.6|2604.6|11
1649236900000|2022-04-06 09:21:40|2608.8|2604.8|2610|2606|2610|2606|2608.8|2604.8|1
1649236930000|2022-04-06 09:22:10|2609.6|2605.6|2611.1|2607.1|2611.1|2607.1|2609.6|2605.6|2
1649236960000|2022-04-06 09:22:40|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|2610.5|2606.5|0
1649236970000|2022-04-06 09:22:50|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|2610.6|2606.6|0
1649236980000|2022-04-06 09:23:00|2611.4|2607.4|2611.5|2607.5|2611.6|2607.6|2611.4|2607.4|1
1649237000000|2022-04-06 09:23:20|2611.4|2607.4|2612.5|2608.5|2612.5|2608.5|2611.4|2607.4|1
1649237010000|2022-04-06 09:23:30|2612.7|2608.7|2613.1|2609.1|2613.1|2609.1|2612.7|2608.7|0
1649237050000|2022-04-06 09:24:10|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|1
1649237100000|2022-04-06 09:25:00|2612.1|2608.1|2613.1|2609.1|2613.1|2609.1|2612.1|2608.1|5
1649237110000|2022-04-06 09:25:10|2613.5|2609.5|2614.1|2610.1|2614.5|2610.5|2613.5|2609.5|2
1649237120000|2022-04-06 09:25:20|2614.2|2610.2|2614.5|2610.5|2614.6|2610.6|2614.2|2610.2|0
1649237130000|2022-04-06 09:25:30|2614.6|2610.6|2614.5|2610.5|2614.6|2610.6|2614.5|2610.5|0
1649237200000|2022-04-06 09:26:40|2614.4|2610.4|2614.5|2610.5|2614.6|2610.6|2613.6|2609.6|5
1649237240000|2022-04-06 09:27:20|2614.6|2610.6|2614.5|2610.5|2614.6|2610.6|2614.5|2610.5|0
1649237340000|2022-04-06 09:29:00|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|5
1649237400000|2022-04-06 09:30:00|2618.2|2614.2|2620.1|2616.1|2620.2|2616.2|2618.2|2614.2|4
1649237410000|2022-04-06 09:30:10|2619.7|2615.7|2618.1|2614.1|2619.7|2615.7|2618.1|2614.1|1
1649237420000|2022-04-06 09:30:20|2618.2|2614.2|2618.1|2614.1|2618.2|2614.2|2618.1|2614.1|0
1649237470000|2022-04-06 09:31:10|2617.3|2613.3|2617.1|2613.1|2617.3|2613.3|2617.1|2613.1|1
1649237490000|2022-04-06 09:31:30|2617|2613|2616.6|2612.6|2617|2613|2616.6|2612.6|0
1649237500000|2022-04-06 09:31:40|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|1
1649237570000|2022-04-06 09:32:50|2617|2613|2616.6|2612.6|2617|2613|2616.6|2612.6|0
1649237600000|2022-04-06 09:33:20|2617.5|2613.5|2619.2|2615.2|2619.2|2615.2|2617.2|2613.2|6
1649237610000|2022-04-06 09:33:30|||||||||1
1649237640000|2022-04-06 09:34:00|2619.6|2615.6|2620.3|2616.3|2620.7|2616.7|2619.3|2615.3|6
1649237670000|2022-04-06 09:34:30|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.7|2616.7|0
1649237680000|2022-04-06 09:34:40|2620.7|2616.7|2620.8|2616.8|2620.8|2616.8|2620.7|2616.7|0
1649237690000|2022-04-06 09:34:50|||||||||1
1649237700000|2022-04-06 09:35:00|2620.3|2616.3|2620.7|2616.7|2620.8|2616.8|2620.3|2616.3|44
1649237710000|2022-04-06 09:35:10|2620.8|2616.8|2620.1|2616.1|2620.8|2616.8|2620.1|2616.1|2
1649237720000|2022-04-06 09:35:20|2620.6|2616.6|2620.7|2616.7|2620.7|2616.7|2620.6|2616.6|0
1649237730000|2022-04-06 09:35:30|2620.6|2616.6|2620.5|2616.5|2620.6|2616.6|2620.5|2616.5|4
1649237750000|2022-04-06 09:35:50|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|2620.4|2616.4|6
1649237760000|2022-04-06 09:36:00|2620.2|2616.2|2618.9|2614.9|2620.2|2616.2|2618.9|2614.9|1
1649237800000|2022-04-06 09:36:40|2618|2614|2620.6|2616.6|2620.6|2616.6|2617.9|2613.9|6
1649237810000|2022-04-06 09:36:50|2620.1|2616.1|2618.5|2614.5|2620.1|2616.1|2618.1|2614.1|21
1649237820000|2022-04-06 09:37:00|2618.4|2614.4|2619.6|2615.6|2619.6|2615.6|2617.6|2613.6|4
1649237830000|2022-04-06 09:37:10|2619.1|2615.1|2618.9|2614.9|2619.1|2615.1|2618.9|2614.9|1
1649237840000|2022-04-06 09:37:20|2618|2614|2619.6|2615.6|2619.6|2615.6|2617.6|2613.6|4
1649237850000|2022-04-06 09:37:30|2619.5|2615.5|2618|2614|2619.5|2615.5|2617.6|2613.6|6
1649237860000|2022-04-06 09:37:40|2617.8|2613.8|2618.8|2614.8|2618.8|2614.8|2617.8|2613.8|2
1649237940000|2022-04-06 09:39:00|2617.6|2613.6|2617.1|2613.1|2617.6|2613.6|2617.1|2613.1|6
1649237950000|2022-04-06 09:39:10|2617.2|2613.2|2618.1|2614.1|2618.1|2614.1|2617.2|2613.2|3
1649237960000|2022-04-06 09:39:20|2618|2614|2618.6|2614.6|2618.6|2614.6|2617.6|2613.6|0
1649238020000|2022-04-06 09:40:20|||||||||2
1649238040000|2022-04-06 09:40:40|2619.1|2615.1|2619.6|2615.6|2619.6|2615.6|2619.1|2615.1|1
1649238050000|2022-04-06 09:40:50|2618.5|2614.5|2617.5|2613.5|2618.5|2614.5|2617.5|2613.5|4
1649238060000|2022-04-06 09:41:00|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|0
1649238170000|2022-04-06 09:42:50|||||||||1
1649238180000|2022-04-06 09:43:00|||||||||1
1649238230000|2022-04-06 09:43:50|||||||||2
1649238240000|2022-04-06 09:44:00|||||||||11
1649238270000|2022-04-06 09:44:30|2617|2613|2617.1|2613.1|2617.1|2613.1|2617|2613|1
1649238280000|2022-04-06 09:44:40|||||||||1
1649238300000|2022-04-06 09:45:00|2617.2|2613.2|2617.6|2613.6|2617.6|2613.6|2617.2|2613.2|1
1649238320000|2022-04-06 09:45:20|||||||||1
1649238330000|2022-04-06 09:45:30|||||||||1
1649238340000|2022-04-06 09:45:40|2617.5|2613.5|2616.6|2612.6|2617.8|2613.8|2616.1|2612.1|10
1649238350000|2022-04-06 09:45:50|2616.3|2612.3|2617.8|2613.8|2617.8|2613.8|2616.3|2612.3|3
1649238360000|2022-04-06 09:46:00|2617.9|2613.9|2618.8|2614.8|2618.8|2614.8|2617.9|2613.9|4
1649238370000|2022-04-06 09:46:10|2617.9|2613.9|2617.8|2613.8|2617.9|2613.9|2617.8|2613.8|11
1649238380000|2022-04-06 09:46:20|2617.4|2613.4|2616.8|2612.8|2617.4|2613.4|2616.8|2612.8|1
1649238390000|2022-04-06 09:46:30|2617.2|2613.2|2617.4|2613.4|2617.4|2613.4|2617.2|2613.2|1
1649238400000|2022-04-06 09:46:40|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|0
1649238430000|2022-04-06 09:47:10|||||||||9
1649238440000|2022-04-06 09:47:20|2617.3|2613.3|2616.9|2612.9|2617.3|2613.3|2616.3|2612.3|9
1649238450000|2022-04-06 09:47:30|2617.8|2613.8|2616.3|2612.3|2617.8|2613.8|2616.3|2612.3|6
1649238460000|2022-04-06 09:47:40|2616.8|2612.8|2617.8|2613.8|2617.8|2613.8|2616.3|2612.3|4
1649238510000|2022-04-06 09:48:30|2619|2615|2619.8|2615.8|2621.2|2617.2|2619|2615|17
1649238520000|2022-04-06 09:48:40|2619.3|2615.3|2619.4|2615.4|2620.3|2616.3|2617.8|2613.8|34
1649238540000|2022-04-06 09:49:00|2619.9|2615.9|2620.4|2616.4|2620.4|2616.4|2619.9|2615.9|0
1649238550000|2022-04-06 09:49:10|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|0
1649238600000|2022-04-06 09:50:00|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|5
1649238620000|2022-04-06 09:50:20|2622.9|2618.9|2623.4|2619.4|2623.4|2619.4|2622.9|2618.9|8
1649238640000|2022-04-06 09:50:40|2622.6|2618.6|2622.9|2618.9|2622.9|2618.9|2622.4|2618.4|1
1649238650000|2022-04-06 09:50:50|2622.4|2618.4|2621.9|2617.9|2622.4|2618.4|2621.9|2617.9|0
1649238660000|2022-04-06 09:51:00|2621.4|2617.4|2621.9|2617.9|2621.9|2617.9|2620.4|2616.4|4
1649238670000|2022-04-06 09:51:10|2622.4|2618.4|2622.3|2618.3|2622.4|2618.4|2622.3|2618.3|3
1649238690000|2022-04-06 09:51:30|2621.9|2617.9|2621.4|2617.4|2621.9|2617.9|2621.4|2617.4|0
1649238700000|2022-04-06 09:51:40|2621|2617|2620.9|2616.9|2621|2617|2620.9|2616.9|2
1649238720000|2022-04-06 09:52:00|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2
1649238740000|2022-04-06 09:52:20|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|4
1649238750000|2022-04-06 09:52:30|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|2621.4|2617.4|0
1649238770000|2022-04-06 09:52:50|2622.3|2618.3|2622.4|2618.4|2622.4|2618.4|2622.3|2618.3|0
1649238780000|2022-04-06 09:53:00|2622.8|2618.8|2622.9|2618.9|2622.9|2618.9|2622.8|2618.8|2
1649238790000|2022-04-06 09:53:10|2622.8|2618.8|2622.8|2618.8|2622.8|2618.8|2622.8|2618.8|0
1649238800000|2022-04-06 09:53:20|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|2622.4|2618.4|1
1649238820000|2022-04-06 09:53:40|2621.9|2617.9|2621.8|2617.8|2621.9|2617.9|2621.8|2617.8|1
1649238840000|2022-04-06 09:54:00|||||||||1
1649238870000|2022-04-06 09:54:30|2621.9|2617.9|2622.4|2618.4|2622.4|2618.4|2621.9|2617.9|3
1649238900000|2022-04-06 09:55:00|2623.3|2619.3|2623.4|2619.4|2623.4|2619.4|2623.3|2619.3|6
1649238920000|2022-04-06 09:55:20|2623.9|2619.9|2622.8|2618.8|2623.9|2619.9|2622.8|2618.8|7
1649238940000|2022-04-06 09:55:40|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|0
1649238960000|2022-04-06 09:56:00|2622.8|2618.8|2622.7|2618.7|2622.8|2618.8|2622.7|2618.7|6
1649238970000|2022-04-06 09:56:10|2622.6|2618.6|2621.2|2617.2|2622.6|2618.6|2621.2|2617.2|4
1649238980000|2022-04-06 09:56:20|2620.8|2616.8|2620.5|2616.5|2620.8|2616.8|2620.5|2616.5|1
1649238990000|2022-04-06 09:56:30|2620.1|2616.1|2619.1|2615.1|2620.1|2616.1|2619.1|2615.1|0
1649239000000|2022-04-06 09:56:40|2618.7|2614.7|2618.3|2614.3|2618.7|2614.7|2618.2|2614.2|2
1649239020000|2022-04-06 09:57:00|2618.7|2614.7|2619.1|2615.1|2619.2|2615.2|2618.7|2614.7|1
1649239030000|2022-04-06 09:57:10|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|0
1649239060000|2022-04-06 09:57:40|2618.3|2614.3|2618.3|2614.3|2618.3|2614.3|2618.3|2614.3|1
1649239070000|2022-04-06 09:57:50|2618.7|2614.7|2617.7|2613.7|2620.2|2616.2|2617.7|2613.7|13
1649239080000|2022-04-06 09:58:00|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|1
1649239090000|2022-04-06 09:58:10|2617.3|2613.3|2617.7|2613.7|2617.7|2613.7|2617.3|2613.3|2
1649239110000|2022-04-06 09:58:30|2617.3|2613.3|2617.7|2613.7|2617.8|2613.8|2617.3|2613.3|0
1649239140000|2022-04-06 09:59:00|||||||||1
1649239170000|2022-04-06 09:59:30|2617.3|2613.3|2617.2|2613.2|2617.3|2613.3|2617.2|2613.2|0
1649239180000|2022-04-06 09:59:40|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|1
1649239190000|2022-04-06 09:59:50|||||||||1
1649239220000|2022-04-06 10:00:20|2616.8|2612.8|2617.7|2613.7|2617.8|2613.8|2616.8|2612.8|1
1649239250000|2022-04-06 10:00:50|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|0
1649239260000|2022-04-06 10:01:00|||||||||1
1649239280000|2022-04-06 10:01:20|||||||||1
1649239330000|2022-04-06 10:02:10|2617.7|2613.7|2616.8|2612.8|2617.7|2613.7|2616.8|2612.8|3
1649239340000|2022-04-06 10:02:20|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|1
1649239360000|2022-04-06 10:02:40|2615.6|2611.6|2614.7|2610.7|2615.6|2611.6|2614.7|2610.7|1
1649239380000|2022-04-06 10:03:00|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|0
1649239390000|2022-04-06 10:03:10|2614.7|2610.7|2614.8|2610.8|2614.8|2610.8|2614.7|2610.7|2
1649239410000|2022-04-06 10:03:30|2614.4|2610.4|2613.7|2609.7|2614.4|2610.4|2613.7|2609.7|1
1649239440000|2022-04-06 10:04:00|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|0
1649239450000|2022-04-06 10:04:10|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|1
1649239460000|2022-04-06 10:04:20|2614.3|2610.3|2613.8|2609.8|2614.3|2610.3|2613.7|2609.7|0
1649239510000|2022-04-06 10:05:10|2614.2|2610.2|2615.1|2611.1|2615.1|2611.1|2614.2|2610.2|1
1649239530000|2022-04-06 10:05:30|2615.2|2611.2|2615.1|2611.1|2615.7|2611.7|2615.1|2611.1|2
1649239540000|2022-04-06 10:05:40|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|0
1649239560000|2022-04-06 10:06:00|2615.2|2611.2|2615.1|2611.1|2615.2|2611.2|2615.1|2611.1|0
1649239650000|2022-04-06 10:07:30|2615.2|2611.2|2615.3|2611.3|2615.3|2611.3|2615.1|2611.1|0
1649239660000|2022-04-06 10:07:40|2615.4|2611.4|2617.1|2613.1|2617.2|2613.2|2615.4|2611.4|1
1649239730000|2022-04-06 10:08:50|2615.4|2611.4|2614.3|2610.3|2616.2|2612.2|2614.2|2610.2|2
1649239740000|2022-04-06 10:09:00|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|0
1649239750000|2022-04-06 10:09:10|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|0
1649239760000|2022-04-06 10:09:20|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|1
1649239770000|2022-04-06 10:09:30|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|0
1649239780000|2022-04-06 10:09:40|2613.6|2609.6|2613.3|2609.3|2613.6|2609.6|2613.2|2609.2|1
1649239790000|2022-04-06 10:09:50|2613.2|2609.2|2613.3|2609.3|2613.3|2609.3|2613.2|2609.2|1
1649239800000|2022-04-06 10:10:00|2613.2|2609.2|2613.3|2609.3|2613.3|2609.3|2613.2|2609.2|3
1649239810000|2022-04-06 10:10:10|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|0
1649239820000|2022-04-06 10:10:20|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|0
1649239830000|2022-04-06 10:10:30|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|0
1649239840000|2022-04-06 10:10:40|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|1
1649239850000|2022-04-06 10:10:50|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|0
1649239860000|2022-04-06 10:11:00|2613.3|2609.3|2613.3|2609.3|2613.3|2609.3|2613.3|2609.3|1
1649239870000|2022-04-06 10:11:10|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|0
1649239880000|2022-04-06 10:11:20|2613.3|2609.3|2613.3|2609.3|2613.3|2609.3|2613.3|2609.3|1
1649239890000|2022-04-06 10:11:30|2613.2|2609.2|2613.3|2609.3|2613.3|2609.3|2613.2|2609.2|1
1649239920000|2022-04-06 10:12:00|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|3
1649239960000|2022-04-06 10:12:40|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|0
1649239970000|2022-04-06 10:12:50|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|1
1649239980000|2022-04-06 10:13:00|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2
1649239990000|2022-04-06 10:13:10|2613.7|2609.7|2613.8|2609.8|2613.8|2609.8|2613.7|2609.7|0
1649240040000|2022-04-06 10:14:00|2613.7|2609.7|2613.8|2609.8|2613.8|2609.8|2613.7|2609.7|2
1649240050000|2022-04-06 10:14:10|2614.2|2610.2|2613.8|2609.8|2614.3|2610.3|2613.8|2609.8|1
1649240060000|2022-04-06 10:14:20|2614.2|2610.2|2613.8|2609.8|2614.2|2610.2|2613.8|2609.8|2
1649240070000|2022-04-06 10:14:30|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|0
1649240080000|2022-04-06 10:14:40|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|0
1649240100000|2022-04-06 10:15:00|2614.2|2610.2|2613.8|2609.8|2614.3|2610.3|2613.8|2609.8|1
1649240110000|2022-04-06 10:15:10|2615|2611|2615.3|2611.3|2615.3|2611.3|2615|2611|2
1649240130000|2022-04-06 10:15:30|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|0
1649240150000|2022-04-06 10:15:50|2616.2|2612.2|2616.3|2612.3|2616.3|2612.3|2616.2|2612.2|1
1649240160000|2022-04-06 10:16:00|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|1
1649240210000|2022-04-06 10:16:50|2615.3|2611.3|2615.2|2611.2|2615.3|2611.3|2615.2|2611.2|1
1649240220000|2022-04-06 10:17:00|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|1
1649240240000|2022-04-06 10:17:20|2616.2|2612.2|2616.7|2612.7|2617.2|2613.2|2616.2|2612.2|0
1649240250000|2022-04-06 10:17:30|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|0
1649240280000|2022-04-06 10:18:00|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|1
1649240290000|2022-04-06 10:18:10|2617.1|2613.1|2616.7|2612.7|2617.1|2613.1|2616.7|2612.7|0
1649240310000|2022-04-06 10:18:30|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|0
1649240340000|2022-04-06 10:19:00|2616.7|2612.7|2617.2|2613.2|2617.2|2613.2|2616.7|2612.7|1
1649240350000|2022-04-06 10:19:10|2617.1|2613.1|2617.3|2613.3|2617.3|2613.3|2617.1|2613.1|10
1649240360000|2022-04-06 10:19:20|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|0
1649240380000|2022-04-06 10:19:40|2617.1|2613.1|2616.7|2612.7|2617.1|2613.1|2616.7|2612.7|3
1649240390000|2022-04-06 10:19:50|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|0
1649240400000|2022-04-06 10:20:00|2616.7|2612.7|2615.8|2611.8|2616.7|2612.7|2615.8|2611.8|0
1649240420000|2022-04-06 10:20:20|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|1
1649240430000|2022-04-06 10:20:30|2615.7|2611.7|2615.2|2611.2|2615.7|2611.7|2615.2|2611.2|1
1649240490000|2022-04-06 10:21:30|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2
1649240500000|2022-04-06 10:21:40|2615.4|2611.4|2615.2|2611.2|2615.4|2611.4|2615.2|2611.2|1
1649240510000|2022-04-06 10:21:50|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|0
1649240520000|2022-04-06 10:22:00|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|0
1649240550000|2022-04-06 10:22:30|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|0
1649240570000|2022-04-06 10:22:50|2614.4|2610.4|2614.2|2610.2|2614.4|2610.4|2614.2|2610.2|2
1649240580000|2022-04-06 10:23:00|2613.8|2609.8|2613.2|2609.2|2613.8|2609.8|2613.2|2609.2|1
1649240590000|2022-04-06 10:23:10|2613.3|2609.3|2613.3|2609.3|2613.3|2609.3|2613.3|2609.3|0
1649240600000|2022-04-06 10:23:20|2613.2|2609.2|2613.3|2609.3|2613.3|2609.3|2613.2|2609.2|4
1649240640000|2022-04-06 10:24:00|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|0
1649240650000|2022-04-06 10:24:10|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|0
1649240660000|2022-04-06 10:24:20|2613.7|2609.7|2614.2|2610.2|2614.2|2610.2|2613.7|2609.7|3
1649240700000|2022-04-06 10:25:00|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|0
1649240730000|2022-04-06 10:25:30|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|1
1649240750000|2022-04-06 10:25:50|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|9
1649240760000|2022-04-06 10:26:00|2612.2|2608.2|2612.1|2608.1|2612.2|2608.2|2612.1|2608.1|3
1649240800000|2022-04-06 10:26:40|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|0
1649240820000|2022-04-06 10:27:00|2611.8|2607.8|2611.8|2607.8|2611.8|2607.8|2611.8|2607.8|2
1649240860000|2022-04-06 10:27:40|2611.7|2607.7|2610.7|2606.7|2611.7|2607.7|2610.6|2606.6|5
1649240870000|2022-04-06 10:27:50|2611.2|2607.2|2611.7|2607.7|2611.7|2607.7|2611.2|2607.2|0
1649240890000|2022-04-06 10:28:10|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|0
1649240910000|2022-04-06 10:28:30|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|1
1649240920000|2022-04-06 10:28:40|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|2610.3|2606.3|0
1649240940000|2022-04-06 10:29:00|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|2610.2|2606.2|0
1649241060000|2022-04-06 10:31:00|2610.1|2606.1|2609.8|2605.8|2610.1|2606.1|2609.6|2605.6|2
1649241070000|2022-04-06 10:31:10|2610.2|2606.2|2610.3|2606.3|2610.3|2606.3|2610.2|2606.2|1
1649241090000|2022-04-06 10:31:30|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|1
1649241110000|2022-04-06 10:31:50|2610.6|2606.6|2610.7|2606.7|2610.7|2606.7|2610.6|2606.6|1
1649241120000|2022-04-06 10:32:00|2611.1|2607.1|2611.2|2607.2|2611.2|2607.2|2611.1|2607.1|0
1649241130000|2022-04-06 10:32:10|2611.7|2607.7|2611.7|2607.7|2611.8|2607.8|2611.7|2607.7|4
1649241150000|2022-04-06 10:32:30|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|0
1649241180000|2022-04-06 10:33:00|2610.8|2606.8|2611.8|2607.8|2611.8|2607.8|2610.8|2606.8|0
1649241210000|2022-04-06 10:33:30|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|1
1649241220000|2022-04-06 10:33:40|2611.8|2607.8|2611.7|2607.7|2611.8|2607.8|2611.7|2607.7|1
1649241240000|2022-04-06 10:34:00|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|0
1649241270000|2022-04-06 10:34:30|2611.7|2607.7|2611.7|2607.7|2611.7|2607.7|2611.7|2607.7|0
1649241290000|2022-04-06 10:34:50|2611.6|2607.6|2610.7|2606.7|2611.6|2607.6|2610.7|2606.7|0
1649241360000|2022-04-06 10:36:00|2611.2|2607.2|2611.2|2607.2|2611.6|2607.6|2611.1|2607.1|2
1649241380000|2022-04-06 10:36:20|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|0
1649241390000|2022-04-06 10:36:30|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|0
1649241440000|2022-04-06 10:37:20|2611.2|2607.2|2611.7|2607.7|2611.7|2607.7|2611.2|2607.2|25
1649241530000|2022-04-06 10:38:50|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|1
1649241540000|2022-04-06 10:39:00|2611.7|2607.7|2611.7|2607.7|2611.7|2607.7|2611.7|2607.7|1
1649241600000|2022-04-06 10:40:00|2611.8|2607.8|2611.7|2607.7|2611.8|2607.8|2611.7|2607.7|1
1649241620000|2022-04-06 10:40:20|2611.6|2607.6|2611.2|2607.2|2611.6|2607.6|2611.2|2607.2|0
1649241690000|2022-04-06 10:41:30|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|0
1649241700000|2022-04-06 10:41:40|2611.7|2607.7|2611.8|2607.8|2611.8|2607.8|2611.7|2607.7|1
1649241760000|2022-04-06 10:42:40|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|0
1649241770000|2022-04-06 10:42:50|2613.6|2609.6|2613.7|2609.7|2613.7|2609.7|2613.6|2609.6|3
1649241780000|2022-04-06 10:43:00|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|1
1649241790000|2022-04-06 10:43:10|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|0
1649241900000|2022-04-06 10:45:00|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.7|2609.7|2
1649241910000|2022-04-06 10:45:10|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|1
1649241940000|2022-04-06 10:45:40|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|0
1649241960000|2022-04-06 10:46:00|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|1
1649241970000|2022-04-06 10:46:10|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|0
1649242000000|2022-04-06 10:46:40|||||||||1
1649242020000|2022-04-06 10:47:00|||||||||1
1649242040000|2022-04-06 10:47:20|||||||||1
1649242260000|2022-04-06 10:51:00|2615.7|2611.7|2616.2|2612.2|2616.2|2612.2|2615.7|2611.7|5
1649242320000|2022-04-06 10:52:00|||||||||1
1649242380000|2022-04-06 10:53:00|2616.6|2612.6|2617.6|2613.6|2617.6|2613.6|2616.6|2612.6|6
1649242390000|2022-04-06 10:53:10|2617.7|2613.7|2616.6|2612.6|2617.7|2613.7|2616.6|2612.6|3
1649242440000|2022-04-06 10:54:00|2616.2|2612.2|2615.7|2611.7|2616.6|2612.6|2615.7|2611.7|5
1649242470000|2022-04-06 10:54:30|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|0
1649242500000|2022-04-06 10:55:00|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2
1649242620000|2022-04-06 10:57:00|||||||||1
1649242680000|2022-04-06 10:58:00|||||||||1
1649242740000|2022-04-06 10:59:00|2615.8|2611.8|2615.7|2611.7|2615.8|2611.8|2615.7|2611.7|1
1649242780000|2022-04-06 10:59:40|2615.5|2611.5|2614.2|2610.2|2615.5|2611.5|2613.7|2609.7|3
1649242790000|2022-04-06 10:59:50|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|0
1649242800000|2022-04-06 11:00:00|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|5
1649242820000|2022-04-06 11:00:20|2613.2|2609.2|2612.3|2608.3|2613.3|2609.3|2612.3|2608.3|5
1649242830000|2022-04-06 11:00:30|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|0
1649242840000|2022-04-06 11:00:40|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|1
1649242870000|2022-04-06 11:01:10|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|0
1649242880000|2022-04-06 11:01:20|2612.3|2608.3|2612.2|2608.2|2612.3|2608.3|2612.2|2608.2|0
1649242900000|2022-04-06 11:01:40|2611.8|2607.8|2611.8|2607.8|2611.8|2607.8|2611.8|2607.8|0
1649242920000|2022-04-06 11:02:00|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|1
1649242930000|2022-04-06 11:02:10|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|1
1649242950000|2022-04-06 11:02:30|2611.9|2607.9|2612.2|2608.2|2612.3|2608.3|2611.7|2607.7|13
1649242970000|2022-04-06 11:02:50|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|0
1649243050000|2022-04-06 11:04:10|||||||||1
1649243060000|2022-04-06 11:04:20|2612.2|2608.2|2610.7|2606.7|2612.2|2608.2|2610.7|2606.7|1
1649243080000|2022-04-06 11:04:40|2610.8|2606.8|2611.8|2607.8|2611.8|2607.8|2610.8|2606.8|1
1649243090000|2022-04-06 11:04:50|2611.9|2607.9|2612.8|2608.8|2612.8|2608.8|2611.9|2607.9|0
1649243100000|2022-04-06 11:05:00|2612.7|2608.7|2612.8|2608.8|2612.8|2608.8|2611.8|2607.8|1
1649243120000|2022-04-06 11:05:20|2612.4|2608.4|2612.3|2608.3|2612.4|2608.4|2612.3|2608.3|1
1649243130000|2022-04-06 11:05:30|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|2611.8|2607.8|1
1649243160000|2022-04-06 11:06:00|2612.7|2608.7|2611.8|2607.8|2612.7|2608.7|2611.8|2607.8|1
1649243170000|2022-04-06 11:06:10|||||||||7
1649243220000|2022-04-06 11:07:00|2612.7|2608.7|2613|2609|2613|2609|2612.7|2608.7|2
1649243230000|2022-04-06 11:07:10|2613.8|2609.8|2613.7|2609.7|2613.8|2609.8|2613.7|2609.7|0
1649243250000|2022-04-06 11:07:30|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|0
1649243270000|2022-04-06 11:07:50|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|1
1649243320000|2022-04-06 11:08:40|2613|2609|2613|2609|2613|2609|2613|2609|2
1649243330000|2022-04-06 11:08:50|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|2
1649243360000|2022-04-06 11:09:20|2613|2609|2613|2609|2613|2609|2612.9|2608.9|2
1649243370000|2022-04-06 11:09:30|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|1
1649243520000|2022-04-06 11:12:00|||||||||1
1649243640000|2022-04-06 11:14:00|2612|2608|2612.5|2608.5|2612.5|2608.5|2612|2608|3
1649243650000|2022-04-06 11:14:10|2612.4|2608.4|2612|2608|2612.4|2608.4|2612|2608|0
1649243660000|2022-04-06 11:14:20|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2
1649243670000|2022-04-06 11:14:30|2612|2608|2612|2608|2612|2608|2612|2608|0
1649243680000|2022-04-06 11:14:40|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|1
1649243700000|2022-04-06 11:15:00|2611.5|2607.5|2608.9|2604.9|2611.5|2607.5|2608.9|2604.9|1
1649243710000|2022-04-06 11:15:10|2608.5|2604.5|2607|2603|2608.5|2604.5|2606.9|2602.9|41
1649243720000|2022-04-06 11:15:20|2606.9|2602.9|2604.9|2600.9|2606.9|2602.9|2604.9|2600.9|10
1649243730000|2022-04-06 11:15:30|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|5
1649243740000|2022-04-06 11:15:40|||||||||2
1649243750000|2022-04-06 11:15:50|2604.6|2600.6|2604.9|2600.9|2606|2602|2604.6|2600.6|30
1649243760000|2022-04-06 11:16:00|2604.5|2600.5|2602.4|2598.4|2604.5|2600.5|2602.4|2598.4|11
1649243770000|2022-04-06 11:16:10|2602|2598|2602|2598|2603.5|2599.5|2602|2598|22
1649243780000|2022-04-06 11:16:20|2601.2|2597.2|2600.9|2596.9|2601.2|2597.2|2600.9|2596.9|1
1649243790000|2022-04-06 11:16:30|2600.4|2596.4|2600.4|2596.4|2600.5|2596.5|2600.4|2596.4|0
1649243800000|2022-04-06 11:16:40|2600.8|2596.8|2600.9|2596.9|2600.9|2596.9|2600.8|2596.8|1
1649243810000|2022-04-06 11:16:50|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|0
1649243830000|2022-04-06 11:17:10|2599.9|2595.9|2599.5|2595.5|2600|2596|2599.5|2595.5|4
1649243870000|2022-04-06 11:17:50|2600.9|2596.9|2600.9|2596.9|2601.4|2597.4|2600.9|2596.9|9
1649243880000|2022-04-06 11:18:00|2600.5|2596.5|2599.4|2595.4|2600.5|2596.5|2598.4|2594.4|3
1649243890000|2022-04-06 11:18:10|2599.8|2595.8|2600.9|2596.9|2600.9|2596.9|2599.8|2595.8|1
1649243900000|2022-04-06 11:18:20|||||||||1
1649243920000|2022-04-06 11:18:40|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|4
1649243980000|2022-04-06 11:19:40|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|2602.8|2598.8|3
1649244020000|2022-04-06 11:20:20|2603.7|2599.7|2603.4|2599.4|2603.7|2599.7|2603.4|2599.4|1
1649244030000|2022-04-06 11:20:30|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|0
1649244040000|2022-04-06 11:20:40|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|2602.9|2598.9|0
1649244050000|2022-04-06 11:20:50|||||||||3
1649244060000|2022-04-06 11:21:00|2602.3|2598.3|2604.9|2600.9|2605.4|2601.4|2602.3|2598.3|4
1649244070000|2022-04-06 11:21:10|2606.3|2602.3|2604.4|2600.4|2606.3|2602.3|2604.4|2600.4|1
1649244080000|2022-04-06 11:21:20|2604.8|2600.8|2604.9|2600.9|2604.9|2600.9|2604.8|2600.8|1
1649244090000|2022-04-06 11:21:30|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|0
1649244100000|2022-04-06 11:21:40|2605.4|2601.4|2606.3|2602.3|2606.3|2602.3|2605.4|2601.4|1
1649244120000|2022-04-06 11:22:00|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|0
1649244130000|2022-04-06 11:22:10|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|2606.8|2602.8|0
1649244160000|2022-04-06 11:22:40|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|1
1649244230000|2022-04-06 11:23:50|2606.8|2602.8|2606.9|2602.9|2606.9|2602.9|2606.4|2602.4|9
1649244240000|2022-04-06 11:24:00|2606.8|2602.8|2607|2603|2607|2603|2606.5|2602.5|0
1649244300000|2022-04-06 11:25:00|2608.3|2604.3|2608.4|2604.4|2608.4|2604.4|2608.3|2604.3|1
1649244350000|2022-04-06 11:25:50|2608|2604|2606.8|2602.8|2608.3|2604.3|2606.8|2602.8|3
1649244360000|2022-04-06 11:26:00|2606.3|2602.3|2604.3|2600.3|2606.3|2602.3|2604.3|2600.3|4
1649244370000|2022-04-06 11:26:10|2604.4|2600.4|2604.3|2600.3|2604.4|2600.4|2604.3|2600.3|0
1649244380000|2022-04-06 11:26:20|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2602.3|2598.3|12
1649244390000|2022-04-06 11:26:30|2602.4|2598.4|2602.9|2598.9|2602.9|2598.9|2602.4|2598.4|5
1649244410000|2022-04-06 11:26:50|2602.8|2598.8|2602.9|2598.9|2602.9|2598.9|2602.8|2598.8|2
1649244420000|2022-04-06 11:27:00|2603|2599|2604|2600|2604|2600|2603|2599|1
1649244430000|2022-04-06 11:27:10|2604.4|2600.4|2604.4|2600.4|2604.4|2600.4|2604.4|2600.4|0
1649244480000|2022-04-06 11:28:00|2604.7|2600.7|2605.8|2601.8|2605.8|2601.8|2604.7|2600.7|2
1649244500000|2022-04-06 11:28:20|2605.6|2601.6|2604.8|2600.8|2605.6|2601.6|2604.8|2600.8|3
1649244510000|2022-04-06 11:28:30|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|1
1649244520000|2022-04-06 11:28:40|2604.8|2600.8|2604.4|2600.4|2604.8|2600.8|2604.4|2600.4|0
1649244530000|2022-04-06 11:28:50|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|0
1649244540000|2022-04-06 11:29:00|2604.8|2600.8|2604.9|2600.9|2604.9|2600.9|2604.8|2600.8|3
1649244610000|2022-04-06 11:30:10|2605|2601|2605.8|2601.8|2605.8|2601.8|2605|2601|0
1649244660000|2022-04-06 11:31:00|||||||||1
1649244670000|2022-04-06 11:31:10|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|3
1649244690000|2022-04-06 11:31:30|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|0
1649244720000|2022-04-06 11:32:00|2606.3|2602.3|2605.8|2601.8|2606.3|2602.3|2605.8|2601.8|6
1649244730000|2022-04-06 11:32:10|||||||||1
1649244740000|2022-04-06 11:32:20|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|2606.3|2602.3|1
1649244770000|2022-04-06 11:32:50|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|2606.4|2602.4|0
1649244780000|2022-04-06 11:33:00|2606.8|2602.8|2606.9|2602.9|2606.9|2602.9|2606.8|2602.8|1
1649244840000|2022-04-06 11:34:00|||||||||2
1649244900000|2022-04-06 11:35:00|||||||||1
1649244960000|2022-04-06 11:36:00|||||||||1
1649244970000|2022-04-06 11:36:10|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|0
1649245000000|2022-04-06 11:36:40|2607.4|2603.4|2607.8|2603.8|2607.8|2603.8|2607.4|2603.4|0
1649245020000|2022-04-06 11:37:00|||||||||1
1649245030000|2022-04-06 11:37:10|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|62
1649245040000|2022-04-06 11:37:20|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|1
1649245050000|2022-04-06 11:37:30|2603.7|2599.7|2602.2|2598.2|2603.7|2599.7|2602.2|2598.2|2
1649245080000|2022-04-06 11:38:00|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|2602.3|2598.3|0
1649245090000|2022-04-06 11:38:10|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|0
1649245120000|2022-04-06 11:38:40|2603.1|2599.1|2603.2|2599.2|2603.2|2599.2|2603.1|2599.1|7
1649245140000|2022-04-06 11:39:00|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|0
1649245150000|2022-04-06 11:39:10|2604.7|2600.7|2604.8|2600.8|2604.8|2600.8|2604.7|2600.7|6
1649245170000|2022-04-06 11:39:30|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|2605.2|2601.2|0
1649245200000|2022-04-06 11:40:00|2606|2602|2606.3|2602.3|2606.3|2602.3|2606|2602|1
1649245210000|2022-04-06 11:40:10|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|1
1649245260000|2022-04-06 11:41:00|||||||||1
1649245320000|2022-04-06 11:42:00|2605.8|2601.8|2605.7|2601.7|2605.8|2601.8|2605.7|2601.7|2
1649245370000|2022-04-06 11:42:50|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|2604.7|2600.7|3
1649245380000|2022-04-06 11:43:00|2604.8|2600.8|2604.6|2600.6|2604.8|2600.8|2604.6|2600.6|2
1649245390000|2022-04-06 11:43:10|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|0
1649245400000|2022-04-06 11:43:20|2603.7|2599.7|2601.8|2597.8|2603.7|2599.7|2601.7|2597.7|4
1649245410000|2022-04-06 11:43:30|2602.2|2598.2|2601.7|2597.7|2602.2|2598.2|2601.2|2597.2|2
1649245420000|2022-04-06 11:43:40|2601.8|2597.8|2602.2|2598.2|2602.2|2598.2|2601.8|2597.8|1
1649245440000|2022-04-06 11:44:00|2602.3|2598.3|2602.8|2598.8|2602.8|2598.8|2602.3|2598.3|0
1649245450000|2022-04-06 11:44:10|2602.7|2598.7|2601.3|2597.3|2602.7|2598.7|2601.3|2597.3|2
1649245470000|2022-04-06 11:44:30|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|0
1649245480000|2022-04-06 11:44:40|2602.7|2598.7|2602.8|2598.8|2602.8|2598.8|2602.7|2598.7|4
1649245510000|2022-04-06 11:45:10|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|2602.7|2598.7|1
1649245530000|2022-04-06 11:45:30|2601.2|2597.2|2601.7|2597.7|2601.7|2597.7|2601.2|2597.2|2
1649245580000|2022-04-06 11:46:20|||||||||1
1649245630000|2022-04-06 11:47:10|||||||||1
1649245680000|2022-04-06 11:48:00|||||||||1
1649245700000|2022-04-06 11:48:20|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|2601.8|2597.8|5
1649245710000|2022-04-06 11:48:30|2602.2|2598.2|2601.7|2597.7|2602.2|2598.2|2601.7|2597.7|27
1649245720000|2022-04-06 11:48:40|2601.4|2597.4|2600.1|2596.1|2601.4|2597.4|2600|2596|41
1649245730000|2022-04-06 11:48:50|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|0
1649245770000|2022-04-06 11:49:30|2600.4|2596.4|2599.6|2595.6|2600.4|2596.4|2599.5|2595.5|0
1649245790000|2022-04-06 11:49:50|2599.5|2595.5|2599|2595|2599.5|2595.5|2599|2595|4
1649245800000|2022-04-06 11:50:00|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|16
1649245860000|2022-04-06 11:51:00|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|6
1649245890000|2022-04-06 11:51:30|||||||||2
1649245920000|2022-04-06 11:52:00|2598.7|2594.7|2597.6|2593.6|2599.5|2595.5|2597.6|2593.6|4
1649245930000|2022-04-06 11:52:10|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|2
1649245950000|2022-04-06 11:52:30|2597.1|2593.1|2597.5|2593.5|2597.5|2593.5|2597|2593|1
1649245960000|2022-04-06 11:52:40|2597|2593|2597|2593|2597|2593|2597|2593|1
1649245970000|2022-04-06 11:52:50|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|0
1649245990000|2022-04-06 11:53:10|2596.4|2592.4|2596|2592|2596.4|2592.4|2596|2592|2
1649246010000|2022-04-06 11:53:30|2595.9|2591.9|2595.5|2591.5|2595.9|2591.9|2595.5|2591.5|1
1649246020000|2022-04-06 11:53:40|2595|2591|2595.6|2591.6|2595.6|2591.6|2594.5|2590.5|6
1649246030000|2022-04-06 11:53:50|2595.5|2591.5|2595.6|2591.6|2595.6|2591.6|2595.5|2591.5|1
1649246040000|2022-04-06 11:54:00|2596.1|2592.1|2596.5|2592.5|2596.5|2592.5|2596.1|2592.1|0
1649246060000|2022-04-06 11:54:20|2596|2592|2596|2592|2596|2592|2596|2592|0
1649246070000|2022-04-06 11:54:30|2596.5|2592.5|2596.6|2592.6|2596.6|2592.6|2596.5|2592.5|1
1649246100000|2022-04-06 11:55:00|2597.1|2593.1|2597.6|2593.6|2597.6|2593.6|2597|2593|1
1649246160000|2022-04-06 11:56:00|2597.5|2593.5|2597.1|2593.1|2597.5|2593.5|2597.1|2593.1|1
1649246180000|2022-04-06 11:56:20|2597|2593|2596.6|2592.6|2597|2593|2596.6|2592.6|1
1649246210000|2022-04-06 11:56:50|2596.7|2592.7|2597.7|2593.7|2597.8|2593.8|2596.7|2592.7|2
1649246220000|2022-04-06 11:57:00|2597.9|2593.9|2600.4|2596.4|2600.4|2596.4|2597.8|2593.8|7
1649246230000|2022-04-06 11:57:10|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|0
1649246240000|2022-04-06 11:57:20|2599|2595|2600.4|2596.4|2600.4|2596.4|2598.8|2594.8|12
1649246250000|2022-04-06 11:57:30|||||||||1
1649246280000|2022-04-06 11:58:00|||||||||1
1649246290000|2022-04-06 11:58:10|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|2600.8|2596.8|0
1649246310000|2022-04-06 11:58:30|2599.9|2595.9|2599.2|2595.2|2599.9|2595.9|2599|2595|1
1649246320000|2022-04-06 11:58:40|2598.4|2594.4|2597.8|2593.8|2598.4|2594.4|2597.8|2593.8|1
1649246340000|2022-04-06 11:59:00|2598|2594|2598.8|2594.8|2598.9|2594.9|2598|2594|2
1649246350000|2022-04-06 11:59:10|2598.2|2594.2|2597.9|2593.9|2598.2|2594.2|2597.8|2593.8|1
1649246370000|2022-04-06 11:59:30|2597.7|2593.7|2596.9|2592.9|2597.7|2593.7|2596.8|2592.8|3
1649246380000|2022-04-06 11:59:40|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|2
1649246390000|2022-04-06 11:59:50|2599.1|2595.1|2599.9|2595.9|2600.4|2596.4|2599.1|2595.1|31
1649246400000|2022-04-06 12:00:00|2600.4|2596.4|2595.4|2591.4|2600.4|2596.4|2595.3|2591.3|43
1649246410000|2022-04-06 12:00:10|2595.3|2591.3|2595.4|2591.4|2595.8|2591.8|2594.4|2590.4|10
1649246420000|2022-04-06 12:00:20|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|0
1649246430000|2022-04-06 12:00:30|2594.9|2590.9|2593.7|2589.7|2594.9|2590.9|2593.3|2589.3|11
1649246440000|2022-04-06 12:00:40|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2593.7|2589.7|10
1649246450000|2022-04-06 12:00:50|2595.9|2591.9|2596.3|2592.3|2596.4|2592.4|2595.8|2591.8|6
1649246460000|2022-04-06 12:01:00|2596.7|2592.7|2595.4|2591.4|2596.7|2592.7|2595.4|2591.4|2
1649246470000|2022-04-06 12:01:10|2595.8|2591.8|2595.8|2591.8|2595.8|2591.8|2595.8|2591.8|0
1649246500000|2022-04-06 12:01:40|||||||||5
1649246530000|2022-04-06 12:02:10|2595.9|2591.9|2597.3|2593.3|2597.3|2593.3|2595.9|2591.9|5
1649246540000|2022-04-06 12:02:20|2597.9|2593.9|2599.1|2595.1|2599.1|2595.1|2597.9|2593.9|3
1649246550000|2022-04-06 12:02:30|2599.4|2595.4|2599.4|2595.4|2599.9|2595.9|2599.4|2595.4|7
1649246560000|2022-04-06 12:02:40|||||||||1
1649246600000|2022-04-06 12:03:20|||||||||1
1649246610000|2022-04-06 12:03:30|||||||||6
1649246620000|2022-04-06 12:03:40|||||||||1
1649246630000|2022-04-06 12:03:50|2599.9|2595.9|2598.9|2594.9|2599.9|2595.9|2598.9|2594.9|7
1649246640000|2022-04-06 12:04:00|2599.3|2595.3|2598.4|2594.4|2599.3|2595.3|2598.4|2594.4|1
1649246650000|2022-04-06 12:04:10|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|1
1649246670000|2022-04-06 12:04:30|||||||||6
1649246690000|2022-04-06 12:04:50|||||||||2
1649246710000|2022-04-06 12:05:10|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|3
1649246720000|2022-04-06 12:05:20|2597.6|2593.6|2596.4|2592.4|2597.6|2593.6|2596.4|2592.4|0
1649246730000|2022-04-06 12:05:30|||||||||14
1649246740000|2022-04-06 12:05:40|2597.9|2593.9|2597.9|2593.9|2598.9|2594.9|2597.9|2593.9|7
1649246750000|2022-04-06 12:05:50|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|1
1649246770000|2022-04-06 12:06:10|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|2597.9|2593.9|0
1649246790000|2022-04-06 12:06:30|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|2596.3|2592.3|2
1649246820000|2022-04-06 12:07:00|||||||||1
1649246830000|2022-04-06 12:07:10|2595.9|2591.9|2594.8|2590.8|2595.9|2591.9|2594.8|2590.8|2
1649246840000|2022-04-06 12:07:20|2594.9|2590.9|2594.8|2590.8|2594.9|2590.9|2594.8|2590.8|0
1649246860000|2022-04-06 12:07:40|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|109
1649246870000|2022-04-06 12:07:50|2596.9|2592.9|2597.4|2593.4|2597.4|2593.4|2596.9|2592.9|1
1649246880000|2022-04-06 12:08:00|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|2596.4|2592.4|2
1649246890000|2022-04-06 12:08:10|||||||||25
1649246900000|2022-04-06 12:08:20|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|0
1649246910000|2022-04-06 12:08:30|2596.7|2592.7|2597.1|2593.1|2597.1|2593.1|2596.5|2592.5|86
1649246920000|2022-04-06 12:08:40|2598.8|2594.8|2598.6|2594.6|2598.8|2594.8|2598.6|2594.6|1
1649246940000|2022-04-06 12:09:00|2598.7|2594.7|2599.3|2595.3|2599.5|2595.5|2598.7|2594.7|19
1649246950000|2022-04-06 12:09:10|2599.7|2595.7|2599.7|2595.7|2599.7|2595.7|2599.7|2595.7|1
1649246980000|2022-04-06 12:09:40|||||||||1
1649247030000|2022-04-06 12:10:30|2600.2|2596.2|2601.2|2597.2|2601.2|2597.2|2600.2|2596.2|3
1649247040000|2022-04-06 12:10:40|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2
1649247050000|2022-04-06 12:10:50|2602.1|2598.1|2601.8|2597.8|2602.2|2598.2|2601.6|2597.6|8
1649247060000|2022-04-06 12:11:00|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|0
1649247070000|2022-04-06 12:11:10|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|4
1649247080000|2022-04-06 12:11:20|2601.2|2597.2|2601.6|2597.6|2601.6|2597.6|2601.2|2597.2|1
1649247090000|2022-04-06 12:11:30|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|1
1649247100000|2022-04-06 12:11:40|2601|2597|2597.2|2593.2|2601|2597|2596.7|2592.7|20
1649247110000|2022-04-06 12:11:50|2596.4|2592.4|2596|2592|2596.4|2592.4|2595.6|2591.6|52
1649247140000|2022-04-06 12:12:20|2596.4|2592.4|2598|2594|2598|2594|2596.4|2592.4|35
1649247150000|2022-04-06 12:12:30|2598.6|2594.6|2598|2594|2598.9|2594.9|2598|2594|5
1649247160000|2022-04-06 12:12:40|2598.9|2594.9|2599|2595|2599|2595|2598.9|2594.9|10
1649247180000|2022-04-06 12:13:00|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|2
1649247190000|2022-04-06 12:13:10|2601|2597|2601|2597|2601|2597|2601|2597|7
1649247230000|2022-04-06 12:13:50|2601.9|2597.9|2602|2598|2602|2598|2601.9|2597.9|3
1649247260000|2022-04-06 12:14:20|||||||||1
1649247280000|2022-04-06 12:14:40|||||||||6
1649247320000|2022-04-06 12:15:20|||||||||1
1649247330000|2022-04-06 12:15:30|2601.6|2597.6|2601.4|2597.4|2601.6|2597.6|2600.9|2596.9|6
1649247340000|2022-04-06 12:15:40|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|1
1649247390000|2022-04-06 12:16:30|2600|2596|2598.9|2594.9|2600|2596|2598.9|2594.9|3
1649247400000|2022-04-06 12:16:40|2598.4|2594.4|2598.5|2594.5|2598.5|2594.5|2598.4|2594.4|1
1649247460000|2022-04-06 12:17:40|||||||||1
1649247470000|2022-04-06 12:17:50|2598.4|2594.4|2598.5|2594.5|2598.5|2594.5|2598.4|2594.4|2
1649247480000|2022-04-06 12:18:00|||||||||10
1649247490000|2022-04-06 12:18:10|||||||||1
1649247510000|2022-04-06 12:18:30|2598.9|2594.9|2598.5|2594.5|2598.9|2594.9|2598.5|2594.5|1
1649247520000|2022-04-06 12:18:40|2598.4|2594.4|2598.5|2594.5|2598.5|2594.5|2598.4|2594.4|5
1649247540000|2022-04-06 12:19:00|2598.9|2594.9|2598.5|2594.5|2598.9|2594.9|2598.4|2594.4|0
1649247550000|2022-04-06 12:19:10|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|2598.9|2594.9|0
1649247560000|2022-04-06 12:19:20|2598.4|2594.4|2596.4|2592.4|2598.4|2594.4|2596.4|2592.4|7
1649247570000|2022-04-06 12:19:30|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|0
1649247580000|2022-04-06 12:19:40|2595.9|2591.9|2596.9|2592.9|2596.9|2592.9|2595.9|2591.9|6
1649247590000|2022-04-06 12:19:50|2596|2592|2596|2592|2596|2592|2596|2592|1
1649247600000|2022-04-06 12:20:00|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2
1649247610000|2022-04-06 12:20:10|2596|2592|2596|2592|2596|2592|2596|2592|0
1649247620000|2022-04-06 12:20:20|||||||||1
1649247640000|2022-04-06 12:20:40|||||||||4
1649247660000|2022-04-06 12:21:00|||||||||1
1649247680000|2022-04-06 12:21:20|||||||||2
1649247690000|2022-04-06 12:21:30|||||||||1
1649247700000|2022-04-06 12:21:40|||||||||3
1649247720000|2022-04-06 12:22:00|||||||||2
1649247730000|2022-04-06 12:22:10|||||||||2
1649247740000|2022-04-06 12:22:20|2595.6|2591.6|2595|2591|2595.6|2591.6|2594.9|2590.9|5
1649247750000|2022-04-06 12:22:30|2594.9|2590.9|2594.9|2590.9|2594.9|2590.9|2594.9|2590.9|2
1649247760000|2022-04-06 12:22:40|2594|2590|2593.9|2589.9|2594|2590|2593.9|2589.9|7
1649247770000|2022-04-06 12:22:50|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|3
1649247780000|2022-04-06 12:23:00|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|1
1649247800000|2022-04-06 12:23:20|||||||||2
1649247810000|2022-04-06 12:23:30|2593.5|2589.5|2593.9|2589.9|2593.9|2589.9|2593.5|2589.5|7
1649247820000|2022-04-06 12:23:40|2593.4|2589.4|2593.9|2589.9|2593.9|2589.9|2593.4|2589.4|2
1649247830000|2022-04-06 12:23:50|||||||||2
1649247850000|2022-04-06 12:24:10|2594|2590|2594.5|2590.5|2594.5|2590.5|2593.9|2589.9|9
1649247860000|2022-04-06 12:24:20|2594|2590|2594|2590|2594|2590|2594|2590|1
1649247870000|2022-04-06 12:24:30|||||||||2
1649247880000|2022-04-06 12:24:40|||||||||7
1649247890000|2022-04-06 12:24:50|||||||||1
1649247910000|2022-04-06 12:25:10|2593.9|2589.9|2594|2590|2594|2590|2593.9|2589.9|1
1649247920000|2022-04-06 12:25:20|||||||||1
1649247930000|2022-04-06 12:25:30|||||||||3
1649247940000|2022-04-06 12:25:40|||||||||5
1649247950000|2022-04-06 12:25:50|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2
1649247960000|2022-04-06 12:26:00|2594|2590|2593.9|2589.9|2594|2590|2593.9|2589.9|2
1649247980000|2022-04-06 12:26:20|2593|2589|2593|2589|2593.5|2589.5|2593|2589|3
1649247990000|2022-04-06 12:26:30|||||||||2
1649248000000|2022-04-06 12:26:40|||||||||3
1649248010000|2022-04-06 12:26:50|||||||||7
1649248020000|2022-04-06 12:27:00|||||||||1
1649248040000|2022-04-06 12:27:20|||||||||1
1649248050000|2022-04-06 12:27:30|||||||||3
1649248060000|2022-04-06 12:27:40|||||||||3
1649248070000|2022-04-06 12:27:50|||||||||3
1649248080000|2022-04-06 12:28:00|||||||||57
1649248100000|2022-04-06 12:28:20|||||||||1
1649248110000|2022-04-06 12:28:30|||||||||10
1649248120000|2022-04-06 12:28:40|||||||||5
1649248130000|2022-04-06 12:28:50|||||||||2
1649248140000|2022-04-06 12:29:00|2594|2590|2594|2590|2594|2590|2594|2590|5
1649248160000|2022-04-06 12:29:20|2593.6|2589.6|2594|2590|2594|2590|2593.6|2589.6|3
1649248170000|2022-04-06 12:29:30|2593.5|2589.5|2593|2589|2593.5|2589.5|2593|2589|3
1649248180000|2022-04-06 12:29:40|||||||||6
1649248190000|2022-04-06 12:29:50|2593.1|2589.1|2593.5|2589.5|2593.5|2589.5|2593.1|2589.1|3
1649248200000|2022-04-06 12:30:00|2594|2590|2591.9|2587.9|2594|2590|2591.7|2587.7|118
1649248210000|2022-04-06 12:30:10|2591.8|2587.8|2590.9|2586.9|2591.8|2587.8|2590.9|2586.9|18
1649248220000|2022-04-06 12:30:20|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|5
1649248230000|2022-04-06 12:30:30|2590.3|2586.3|2589.3|2585.3|2590.3|2586.3|2589.2|2585.2|10
1649248240000|2022-04-06 12:30:40|2589.8|2585.8|2589.3|2585.3|2589.8|2585.8|2589.3|2585.3|0
1649248250000|2022-04-06 12:30:50|||||||||1
1649248260000|2022-04-06 12:31:00|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|1
1649248270000|2022-04-06 12:31:10|2589.9|2585.9|2590.3|2586.3|2590.8|2586.8|2589.9|2585.9|2
1649248280000|2022-04-06 12:31:20|||||||||1
1649248300000|2022-04-06 12:31:40|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|2589.9|2585.9|1
1649248310000|2022-04-06 12:31:50|||||||||2
1649248320000|2022-04-06 12:32:00|2589.7|2585.7|2590|2586|2591.5|2587.5|2588.9|2584.9|18
1649248340000|2022-04-06 12:32:20|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|1
1649248370000|2022-04-06 12:32:50|||||||||2
1649248380000|2022-04-06 12:33:00|||||||||1
1649248400000|2022-04-06 12:33:20|||||||||1
1649248410000|2022-04-06 12:33:30|||||||||10
1649248420000|2022-04-06 12:33:40|2588.9|2584.9|2587.9|2583.9|2588.9|2584.9|2587.9|2583.9|3
1649248430000|2022-04-06 12:33:50|||||||||1
1649248440000|2022-04-06 12:34:00|2587|2583|2586|2582|2587|2583|2586|2582|0
1649248450000|2022-04-06 12:34:10|2585.5|2581.5|2584.5|2580.5|2585.5|2581.5|2584.5|2580.5|4
1649248460000|2022-04-06 12:34:20|2584|2580|2584|2580|2584|2580|2584|2580|2
1649248470000|2022-04-06 12:34:30|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|0
1649248480000|2022-04-06 12:34:40|2584.9|2580.9|2586.5|2582.5|2586.5|2582.5|2584.9|2580.9|6
1649248490000|2022-04-06 12:34:50|||||||||2
1649248500000|2022-04-06 12:35:00|2587|2583|2586.1|2582.1|2587|2583|2585.5|2581.5|24
1649248510000|2022-04-06 12:35:10|2586|2582|2587|2583|2587|2583|2586|2582|3
1649248520000|2022-04-06 12:35:20|||||||||1
1649248530000|2022-04-06 12:35:30|||||||||20
1649248550000|2022-04-06 12:35:50|2587.9|2583.9|2588|2584|2588|2584|2587.9|2583.9|5
1649248560000|2022-04-06 12:36:00|2588.6|2584.6|2589.5|2585.5|2589.5|2585.5|2588.6|2584.6|8
1649248570000|2022-04-06 12:36:10|2589|2585|2590|2586|2590|2586|2589|2585|1
1649248580000|2022-04-06 12:36:20|||||||||1
1649248600000|2022-04-06 12:36:40|2591|2587|2591|2587|2591.5|2587.5|2591|2587|11
1649248610000|2022-04-06 12:36:50|||||||||1
1649248620000|2022-04-06 12:37:00|2590.6|2586.6|2590|2586|2590.6|2586.6|2590|2586|4
1649248630000|2022-04-06 12:37:10|2589.6|2585.6|2589|2585|2589.6|2585.6|2589|2585|4
1649248640000|2022-04-06 12:37:20|2589.5|2585.5|2589|2585|2590|2586|2589|2585|6
1649248660000|2022-04-06 12:37:40|||||||||2
1649248670000|2022-04-06 12:37:50|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|3
1649248680000|2022-04-06 12:38:00|2588|2584|2588|2584|2588|2584|2588|2584|0
1649248690000|2022-04-06 12:38:10|||||||||1
1649248700000|2022-04-06 12:38:20|2590.1|2586.1|2589.6|2585.6|2590.1|2586.1|2589.6|2585.6|1
1649248710000|2022-04-06 12:38:30|||||||||1
1649248730000|2022-04-06 12:38:50|2590.2|2586.2|2591.6|2587.6|2591.6|2587.6|2590.2|2586.2|2
1649248750000|2022-04-06 12:39:10|2592|2588|2592|2588|2592|2588|2592|2588|1
1649248760000|2022-04-06 12:39:20|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|1
1649248780000|2022-04-06 12:39:40|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|3
1649248800000|2022-04-06 12:40:00|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|1
1649248810000|2022-04-06 12:40:10|||||||||1
1649248840000|2022-04-06 12:40:40|||||||||32
1649248860000|2022-04-06 12:41:00|||||||||1
1649248870000|2022-04-06 12:41:10|2589.6|2585.6|2589.6|2585.6|2589.6|2585.6|2589.6|2585.6|1
1649248890000|2022-04-06 12:41:30|2589.2|2585.2|2589|2585|2589.2|2585.2|2588.6|2584.6|5
1649248900000|2022-04-06 12:41:40|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|8
1649248910000|2022-04-06 12:41:50|||||||||1
1649248920000|2022-04-06 12:42:00|2589|2585|2589.1|2585.1|2589.2|2585.2|2589|2585|11
1649248930000|2022-04-06 12:42:10|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|1
1649248940000|2022-04-06 12:42:20|||||||||2
1649248950000|2022-04-06 12:42:30|||||||||2
1649248960000|2022-04-06 12:42:40|||||||||4
1649248990000|2022-04-06 12:43:10|||||||||1
1649249020000|2022-04-06 12:43:40|||||||||1
1649249040000|2022-04-06 12:44:00|||||||||7
1649249050000|2022-04-06 12:44:10|2589.1|2585.1|2589.1|2585.1|2589.2|2585.2|2589.1|2585.1|5
1649249060000|2022-04-06 12:44:20|2589|2585|2588.6|2584.6|2589|2585|2588.6|2584.6|0
1649249070000|2022-04-06 12:44:30|2588.2|2584.2|2587.2|2583.2|2588.2|2584.2|2587.2|2583.2|5
1649249080000|2022-04-06 12:44:40|||||||||1
1649249110000|2022-04-06 12:45:10|||||||||2
1649249120000|2022-04-06 12:45:20|||||||||4
1649249130000|2022-04-06 12:45:30|||||||||10
1649249140000|2022-04-06 12:45:40|||||||||5
1649249150000|2022-04-06 12:45:50|2585.7|2581.7|2585.7|2581.7|2585.7|2581.7|2585.7|2581.7|13
1649249160000|2022-04-06 12:46:00|2586.1|2582.1|2585.2|2581.2|2586.2|2582.2|2585.2|2581.2|3
1649249170000|2022-04-06 12:46:10|2584.7|2580.7|2584.7|2580.7|2585.1|2581.1|2584.7|2580.7|15
1649249180000|2022-04-06 12:46:20|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|41
1649249190000|2022-04-06 12:46:30|2585.5|2581.5|2587.3|2583.3|2587.4|2583.4|2585.5|2581.5|6
1649249200000|2022-04-06 12:46:40|2587.4|2583.4|2587|2583|2588.4|2584.4|2586.8|2582.8|41
1649249210000|2022-04-06 12:46:50|2587.4|2583.4|2586.8|2582.8|2587.4|2583.4|2586.8|2582.8|1
1649249220000|2022-04-06 12:47:00|2586.9|2582.9|2587.4|2583.4|2588.8|2584.8|2586.9|2582.9|37
1649249230000|2022-04-06 12:47:10|2587.8|2583.8|2587.9|2583.9|2587.9|2583.9|2587.8|2583.8|2
1649249240000|2022-04-06 12:47:20|||||||||3
1649249260000|2022-04-06 12:47:40|2587|2583|2586.9|2582.9|2587|2583|2586.4|2582.4|8
1649249280000|2022-04-06 12:48:00|||||||||1
1649249290000|2022-04-06 12:48:10|2586.8|2582.8|2584.9|2580.9|2586.8|2582.8|2584.9|2580.9|12
1649249300000|2022-04-06 12:48:20|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|0
1649249310000|2022-04-06 12:48:30|2584.7|2580.7|2584.4|2580.4|2584.8|2580.8|2584.4|2580.4|0
1649249320000|2022-04-06 12:48:40|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|1
1649249330000|2022-04-06 12:48:50|2584.4|2580.4|2584.3|2580.3|2584.4|2580.4|2584.3|2580.3|1
1649249340000|2022-04-06 12:49:00|2584.4|2580.4|2584.4|2580.4|2584.4|2580.4|2584.4|2580.4|1
1649249350000|2022-04-06 12:49:10|||||||||5
1649249360000|2022-04-06 12:49:20|2584.3|2580.3|2584.3|2580.3|2584.3|2580.3|2584.3|2580.3|3
1649249370000|2022-04-06 12:49:30|||||||||1
1649249380000|2022-04-06 12:49:40|2584.4|2580.4|2584.3|2580.3|2584.4|2580.4|2584.3|2580.3|6
1649249390000|2022-04-06 12:49:50|||||||||1
1649249400000|2022-04-06 12:50:00|2584.4|2580.4|2585.2|2581.2|2585.2|2581.2|2584.4|2580.4|0
1649249410000|2022-04-06 12:50:10|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|2584.4|2580.4|6
1649249420000|2022-04-06 12:50:20|||||||||28
1649249430000|2022-04-06 12:50:30|2584.4|2580.4|2584.4|2580.4|2584.4|2580.4|2584.4|2580.4|1
1649249440000|2022-04-06 12:50:40|2585.2|2581.2|2586.4|2582.4|2586.4|2582.4|2585.2|2581.2|34
1649249450000|2022-04-06 12:50:50|2586|2582|2585.9|2581.9|2586|2582|2585.9|2581.9|18
1649249460000|2022-04-06 12:51:00|2586.9|2582.9|2587|2583|2587|2583|2586.9|2582.9|57
1649249470000|2022-04-06 12:51:10|2587.4|2583.4|2587.5|2583.5|2587.5|2583.5|2587.4|2583.4|1
1649249500000|2022-04-06 12:51:40|2587.1|2583.1|2587|2583|2587.1|2583.1|2587|2583|3
1649249510000|2022-04-06 12:51:50|||||||||1
1649249520000|2022-04-06 12:52:00|2585.7|2581.7|2585.5|2581.5|2585.7|2581.7|2585.5|2581.5|3
1649249530000|2022-04-06 12:52:10|2585|2581|2585|2581|2585|2581|2585|2581|3
1649249550000|2022-04-06 12:52:30|||||||||1
1649249560000|2022-04-06 12:52:40|||||||||1
1649249570000|2022-04-06 12:52:50|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|0
1649249580000|2022-04-06 12:53:00|2585.4|2581.4|2585.5|2581.5|2586.5|2582.5|2585.4|2581.4|31
1649249590000|2022-04-06 12:53:10|||||||||1
1649249610000|2022-04-06 12:53:30|||||||||8
1649249620000|2022-04-06 12:53:40|||||||||2
1649249630000|2022-04-06 12:53:50|||||||||1
1649249640000|2022-04-06 12:54:00|||||||||2
1649249650000|2022-04-06 12:54:10|||||||||1
1649249660000|2022-04-06 12:54:20|||||||||1
1649249670000|2022-04-06 12:54:30|||||||||6
1649249680000|2022-04-06 12:54:40|||||||||1
1649249700000|2022-04-06 12:55:00|2585|2581|2585.5|2581.5|2585.5|2581.5|2585|2581|8
1649249720000|2022-04-06 12:55:20|2586.5|2582.5|2587|2583|2587|2583|2586.5|2582.5|34
1649249730000|2022-04-06 12:55:30|2586.5|2582.5|2586.5|2582.5|2586.5|2582.5|2585|2581|10
1649249750000|2022-04-06 12:55:50|2586|2582|2586|2582|2586|2582|2586|2582|2
1649249760000|2022-04-06 12:56:00|2585|2581|2585|2581|2585|2581|2584.5|2580.5|10
1649249770000|2022-04-06 12:56:10|2585.5|2581.5|2584.5|2580.5|2585.5|2581.5|2584.5|2580.5|7
1649249790000|2022-04-06 12:56:30|||||||||11
1649249820000|2022-04-06 12:57:00|||||||||1
1649249830000|2022-04-06 12:57:10|||||||||11
1649249850000|2022-04-06 12:57:30|||||||||1
1649249860000|2022-04-06 12:57:40|||||||||7
1649249870000|2022-04-06 12:57:50|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|13
1649249880000|2022-04-06 12:58:00|2586.5|2582.5|2586.5|2582.5|2586.5|2582.5|2586.5|2582.5|13
1649249890000|2022-04-06 12:58:10|||||||||2
1649249900000|2022-04-06 12:58:20|||||||||1
1649249910000|2022-04-06 12:58:30|||||||||1
1649249920000|2022-04-06 12:58:40|2585.1|2581.1|2584.9|2580.9|2585.1|2581.1|2583.4|2579.4|123
1649249930000|2022-04-06 12:58:50|2584.8|2580.8|2584.4|2580.4|2584.8|2580.8|2584.4|2580.4|0
1649249940000|2022-04-06 12:59:00|2584.8|2580.8|2584.4|2580.4|2584.8|2580.8|2584.4|2580.4|1
1649249970000|2022-04-06 12:59:30|||||||||7
1649249980000|2022-04-06 12:59:40|2586.1|2582.1|2586.8|2582.8|2587.3|2583.3|2586.1|2582.1|4
1649249990000|2022-04-06 12:59:50|2586.9|2582.9|2587.2|2583.2|2587.3|2583.3|2586.9|2582.9|0
1649250000000|2022-04-06 13:00:00|2586.8|2582.8|2586.9|2582.9|2587.2|2583.2|2586.8|2582.8|21
1649250010000|2022-04-06 13:00:10|2584.8|2580.8|2584.4|2580.4|2584.8|2580.8|2584.4|2580.4|2
1649250030000|2022-04-06 13:00:30|||||||||1
1649250060000|2022-04-06 13:01:00|2584.8|2580.8|2585.4|2581.4|2585.4|2581.4|2584.8|2580.8|3
1649250080000|2022-04-06 13:01:20|2587.8|2583.8|2588.7|2584.7|2589.4|2585.4|2587.8|2583.8|3
1649250090000|2022-04-06 13:01:30|2588.3|2584.3|2588.4|2584.4|2588.8|2584.8|2587.8|2583.8|9
1649250110000|2022-04-06 13:01:50|2587.4|2583.4|2587.9|2583.9|2587.9|2583.9|2587.4|2583.4|14
1649250120000|2022-04-06 13:02:00|2587.8|2583.8|2587.9|2583.9|2587.9|2583.9|2587.4|2583.4|1
1649250130000|2022-04-06 13:02:10|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|0
1649250140000|2022-04-06 13:02:20|2588.2|2584.2|2587.8|2583.8|2588.2|2584.2|2587.8|2583.8|0
1649250150000|2022-04-06 13:02:30|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2
1649250170000|2022-04-06 13:02:50|||||||||1
1649250180000|2022-04-06 13:03:00|||||||||3
1649250190000|2022-04-06 13:03:10|2588.4|2584.4|2589.4|2585.4|2590.2|2586.2|2588.4|2584.4|9
1649250200000|2022-04-06 13:03:20|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|1
1649250210000|2022-04-06 13:03:30|2588.8|2584.8|2588.4|2584.4|2588.8|2584.8|2588.4|2584.4|1
1649250220000|2022-04-06 13:03:40|2588.8|2584.8|2588.5|2584.5|2588.9|2584.9|2588.4|2584.4|8
1649250230000|2022-04-06 13:03:50|2589.2|2585.2|2588.8|2584.8|2589.2|2585.2|2588.8|2584.8|1
1649250240000|2022-04-06 13:04:00|2588.4|2584.4|2588.8|2584.8|2588.8|2584.8|2588.4|2584.4|2
1649250250000|2022-04-06 13:04:10|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|2588.4|2584.4|0
1649250270000|2022-04-06 13:04:30|||||||||1
1649250280000|2022-04-06 13:04:40|||||||||1
1649250290000|2022-04-06 13:04:50|2587.9|2583.9|2587.9|2583.9|2587.9|2583.9|2587.9|2583.9|8
1649250300000|2022-04-06 13:05:00|||||||||1
1649250330000|2022-04-06 13:05:30|||||||||1
1649250340000|2022-04-06 13:05:40|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|1
1649250360000|2022-04-06 13:06:00|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|2587.4|2583.4|1
1649250370000|2022-04-06 13:06:10|||||||||1
1649250390000|2022-04-06 13:06:30|||||||||1
1649250400000|2022-04-06 13:06:40|||||||||2
1649250420000|2022-04-06 13:07:00|||||||||1
1649250430000|2022-04-06 13:07:10|||||||||1
1649250450000|2022-04-06 13:07:30|||||||||1
1649250460000|2022-04-06 13:07:40|||||||||3
1649250480000|2022-04-06 13:08:00|||||||||1
1649250500000|2022-04-06 13:08:20|||||||||1
1649250520000|2022-04-06 13:08:40|2586.3|2582.3|2585.4|2581.4|2586.4|2582.4|2585.4|2581.4|28
1649250530000|2022-04-06 13:08:50|2584.9|2580.9|2585.4|2581.4|2585.4|2581.4|2584.4|2580.4|7
1649250540000|2022-04-06 13:09:00|||||||||46
1649250550000|2022-04-06 13:09:10|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|14
1649250560000|2022-04-06 13:09:20|2586.5|2582.5|2587.4|2583.4|2587.4|2583.4|2586.5|2582.5|6
1649250570000|2022-04-06 13:09:30|||||||||2
1649250580000|2022-04-06 13:09:40|||||||||5
1649250590000|2022-04-06 13:09:50|||||||||5
1649250600000|2022-04-06 13:10:00|2588.3|2584.3|2588.4|2584.4|2589.2|2585.2|2587.5|2583.5|14
1649250610000|2022-04-06 13:10:10|2588.3|2584.3|2587.9|2583.9|2588.3|2584.3|2587.9|2583.9|0
1649250620000|2022-04-06 13:10:20|||||||||1
1649250630000|2022-04-06 13:10:30|||||||||2
1649250640000|2022-04-06 13:10:40|2588|2584|2588|2584|2588|2584|2588|2584|26
1649250650000|2022-04-06 13:10:50|2587.9|2583.9|2588.6|2584.6|2588.6|2584.6|2587.6|2583.6|12
1649250660000|2022-04-06 13:11:00|2588.5|2584.5|2588.5|2584.5|2588.6|2584.6|2588.5|2584.5|1
1649250670000|2022-04-06 13:11:10|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|2588|2584|1
1649250680000|2022-04-06 13:11:20|||||||||1
1649250690000|2022-04-06 13:11:30|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|1
1649250710000|2022-04-06 13:11:50|||||||||1
1649250720000|2022-04-06 13:12:00|2588.6|2584.6|2588.5|2584.5|2588.6|2584.6|2588.4|2584.4|4
1649250740000|2022-04-06 13:12:20|||||||||1
1649250770000|2022-04-06 13:12:50|||||||||1
1649250780000|2022-04-06 13:13:00|2588.6|2584.6|2586.6|2582.6|2588.6|2584.6|2586.6|2582.6|5
1649250800000|2022-04-06 13:13:20|||||||||1
1649250810000|2022-04-06 13:13:30|2586.1|2582.1|2586.1|2582.1|2586.1|2582.1|2586.1|2582.1|2
1649250820000|2022-04-06 13:13:40|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|2585.6|2581.6|0
1649250830000|2022-04-06 13:13:50|||||||||1
1649250860000|2022-04-06 13:14:20|||||||||1
1649250870000|2022-04-06 13:14:30|2585.1|2581.1|2585.1|2581.1|2585.1|2581.1|2585.1|2581.1|1
1649250880000|2022-04-06 13:14:40|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|0
1649250890000|2022-04-06 13:14:50|||||||||2
1649250900000|2022-04-06 13:15:00|2585.1|2581.1|2584.6|2580.6|2585.1|2581.1|2584.6|2580.6|1
1649250920000|2022-04-06 13:15:20|||||||||1
1649250950000|2022-04-06 13:15:50|||||||||1
1649250960000|2022-04-06 13:16:00|||||||||3
1649250970000|2022-04-06 13:16:10|2584.1|2580.1|2583.6|2579.6|2584.1|2580.1|2583.6|2579.6|3
1649250980000|2022-04-06 13:16:20|||||||||6
1649250990000|2022-04-06 13:16:30|||||||||2
1649251010000|2022-04-06 13:16:50|||||||||1
1649251020000|2022-04-06 13:17:00|2583|2579|2583.1|2579.1|2583.1|2579.1|2583|2579|3
1649251030000|2022-04-06 13:17:10|2583.6|2579.6|2583.5|2579.5|2583.6|2579.6|2583.5|2579.5|3
1649251040000|2022-04-06 13:17:20|||||||||6
1649251050000|2022-04-06 13:17:30|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|0
1649251060000|2022-04-06 13:17:40|||||||||1
1649251070000|2022-04-06 13:17:50|||||||||1
1649251080000|2022-04-06 13:18:00|2584.6|2580.6|2583.6|2579.6|2584.6|2580.6|2583.6|2579.6|18
1649251090000|2022-04-06 13:18:10|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|5
1649251100000|2022-04-06 13:18:20|||||||||1
1649251130000|2022-04-06 13:18:50|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|1
1649251160000|2022-04-06 13:19:20|||||||||1
1649251170000|2022-04-06 13:19:30|2584.4|2580.4|2584.1|2580.1|2584.6|2580.6|2583.6|2579.6|3
1649251180000|2022-04-06 13:19:40|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|6
1649251190000|2022-04-06 13:19:50|||||||||1
1649251220000|2022-04-06 13:20:20|||||||||1
1649251230000|2022-04-06 13:20:30|||||||||2
1649251240000|2022-04-06 13:20:40|||||||||3
1649251250000|2022-04-06 13:20:50|||||||||1
1649251260000|2022-04-06 13:21:00|||||||||2
1649251280000|2022-04-06 13:21:20|||||||||21
1649251290000|2022-04-06 13:21:30|||||||||7
1649251300000|2022-04-06 13:21:40|2583.5|2579.5|2583.5|2579.5|2583.5|2579.5|2583.5|2579.5|10
1649251310000|2022-04-06 13:21:50|2583.4|2579.4|2583.4|2579.4|2583.4|2579.4|2583.4|2579.4|1
1649251320000|2022-04-06 13:22:00|2583.6|2579.6|2582.6|2578.6|2583.6|2579.6|2582.6|2578.6|5
1649251330000|2022-04-06 13:22:10|||||||||6
1649251340000|2022-04-06 13:22:20|||||||||4
1649251360000|2022-04-06 13:22:40|||||||||3
1649251370000|2022-04-06 13:22:50|||||||||4
1649251380000|2022-04-06 13:23:00|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|2583.6|2579.6|4
1649251390000|2022-04-06 13:23:10|||||||||7
1649251410000|2022-04-06 13:23:30|||||||||1
1649251420000|2022-04-06 13:23:40|||||||||3
1649251440000|2022-04-06 13:24:00|||||||||1
1649251450000|2022-04-06 13:24:10|||||||||1
1649251470000|2022-04-06 13:24:30|||||||||1
1649251480000|2022-04-06 13:24:40|2583.7|2579.7|2584.6|2580.6|2584.6|2580.6|2583.7|2579.7|26
1649251490000|2022-04-06 13:24:50|||||||||1
1649251500000|2022-04-06 13:25:00|2585.1|2581.1|2585.1|2581.1|2585.1|2581.1|2584.6|2580.6|7
1649251510000|2022-04-06 13:25:10|2585.5|2581.5|2587.4|2583.4|2587.4|2583.4|2585.5|2581.5|18
1649251520000|2022-04-06 13:25:20|2587.5|2583.5|2587.6|2583.6|2587.6|2583.6|2587.5|2583.5|0
1649251530000|2022-04-06 13:25:30|||||||||9
1649251540000|2022-04-06 13:25:40|||||||||3
1649251560000|2022-04-06 13:26:00|2588|2584|2588.6|2584.6|2588.6|2584.6|2588|2584|13
1649251570000|2022-04-06 13:26:10|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|2588.1|2584.1|4
1649251580000|2022-04-06 13:26:20|2588.5|2584.5|2588.6|2584.6|2588.6|2584.6|2588.5|2584.5|1
1649251590000|2022-04-06 13:26:30|||||||||3
1649251600000|2022-04-06 13:26:40|||||||||4
1649251620000|2022-04-06 13:27:00|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|2587.6|2583.6|1
1649251630000|2022-04-06 13:27:10|2588.5|2584.5|2588.5|2584.5|2588.5|2584.5|2588|2584|4
1649251650000|2022-04-06 13:27:30|||||||||3
1649251660000|2022-04-06 13:27:40|2588|2584|2588|2584|2588|2584|2588|2584|5
1649251680000|2022-04-06 13:28:00|2587|2583|2587|2583|2587|2583|2587|2583|4
1649251690000|2022-04-06 13:28:10|2587.5|2583.5|2587.5|2583.5|2587.5|2583.5|2587.5|2583.5|5
1649251710000|2022-04-06 13:28:30|||||||||3
1649251720000|2022-04-06 13:28:40|||||||||3
1649251730000|2022-04-06 13:28:50|2587|2583|2587|2583|2587|2583|2587|2583|0
1649251750000|2022-04-06 13:29:10|2586|2582|2586|2582|2586|2582|2586|2582|4
1649251760000|2022-04-06 13:29:20|2585.1|2581.1|2585|2581|2585.4|2581.4|2585|2581|2
1649251770000|2022-04-06 13:29:30|||||||||2
1649251780000|2022-04-06 13:29:40|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|1
1649251790000|2022-04-06 13:29:50|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|1
1649251800000|2022-04-06 13:30:00|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|1
1649251810000|2022-04-06 13:30:10|||||||||1
1649251820000|2022-04-06 13:30:20|2585|2581|2585.5|2581.5|2585.5|2581.5|2585|2581|2
1649251840000|2022-04-06 13:30:40|||||||||4
1649251850000|2022-04-06 13:30:50|2585.4|2581.4|2584.4|2580.4|2585.4|2581.4|2584.4|2580.4|3
1649251860000|2022-04-06 13:31:00|2584.5|2580.5|2584.6|2580.6|2584.6|2580.6|2584.5|2580.5|1
1649251870000|2022-04-06 13:31:10|||||||||1
1649251880000|2022-04-06 13:31:20|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|2
1649251900000|2022-04-06 13:31:40|||||||||5
1649251920000|2022-04-06 13:32:00|2584.6|2580.6|2584.5|2580.5|2584.6|2580.6|2584.5|2580.5|1
1649251930000|2022-04-06 13:32:10|2583.5|2579.5|2583|2579|2583.5|2579.5|2583|2579|8
1649251940000|2022-04-06 13:32:20|2582.1|2578.1|2582.4|2578.4|2582.4|2578.4|2581.4|2577.4|9
1649251950000|2022-04-06 13:32:30|2582.5|2578.5|2581.9|2577.9|2582.5|2578.5|2581.9|2577.9|4
1649251960000|2022-04-06 13:32:40|2581.5|2577.5|2581.5|2577.5|2581.5|2577.5|2581.5|2577.5|5
1649251980000|2022-04-06 13:33:00|2582.7|2578.7|2583|2579|2583.5|2579.5|2582.7|2578.7|8
1649251990000|2022-04-06 13:33:10|||||||||1
1649252000000|2022-04-06 13:33:20|2583.5|2579.5|2583.4|2579.4|2583.5|2579.5|2583.4|2579.4|3
1649252010000|2022-04-06 13:33:30|2583.5|2579.5|2583.4|2579.4|2583.5|2579.5|2583.4|2579.4|1
1649252020000|2022-04-06 13:33:40|2583.2|2579.2|2582.8|2578.8|2583.2|2579.2|2582.4|2578.4|95
1649252050000|2022-04-06 13:34:10|2582.4|2578.4|2582.4|2578.4|2582.4|2578.4|2582.4|2578.4|1
1649252060000|2022-04-06 13:34:20|2582.3|2578.3|2582.4|2578.4|2582.4|2578.4|2582.3|2578.3|2
1649252080000|2022-04-06 13:34:40|2583.2|2579.2|2584.4|2580.4|2584.4|2580.4|2583.2|2579.2|11
1649252090000|2022-04-06 13:34:50|2584.3|2580.3|2584.3|2580.3|2584.3|2580.3|2584.3|2580.3|3
1649252110000|2022-04-06 13:35:10|2584.4|2580.4|2585.4|2581.4|2585.4|2581.4|2584.4|2580.4|2
1649252120000|2022-04-06 13:35:20|2585.6|2581.6|2585.3|2581.3|2586.4|2582.4|2585.3|2581.3|13
1649252130000|2022-04-06 13:35:30|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|2584.8|2580.8|0
1649252140000|2022-04-06 13:35:40|2584.9|2580.9|2584.8|2580.8|2584.9|2580.9|2584.8|2580.8|3
1649252150000|2022-04-06 13:35:50|2584.3|2580.3|2583.8|2579.8|2584.3|2580.3|2583.8|2579.8|0
1649252160000|2022-04-06 13:36:00|2583.4|2579.4|2583.3|2579.3|2583.4|2579.4|2583.3|2579.3|1
1649252170000|2022-04-06 13:36:10|2582.5|2578.5|2582.3|2578.3|2582.5|2578.5|2582.3|2578.3|1
1649252190000|2022-04-06 13:36:30|2582.2|2578.2|2582.3|2578.3|2582.3|2578.3|2582.2|2578.2|1
1649252200000|2022-04-06 13:36:40|||||||||1
1649252210000|2022-04-06 13:36:50|2582.4|2578.4|2582.3|2578.3|2582.4|2578.4|2582.3|2578.3|1
1649252230000|2022-04-06 13:37:10|||||||||1
1649252260000|2022-04-06 13:37:40|2581.4|2577.4|2581.8|2577.8|2581.9|2577.9|2581.4|2577.4|7
1649252270000|2022-04-06 13:37:50|||||||||1
1649252280000|2022-04-06 13:38:00|2581.3|2577.3|2581.3|2577.3|2581.3|2577.3|2581.3|2577.3|0
1649252290000|2022-04-06 13:38:10|||||||||1
1649252300000|2022-04-06 13:38:20|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2581.3|2577.3|0
1649252310000|2022-04-06 13:38:30|2581.2|2577.2|2581.3|2577.3|2581.3|2577.3|2581.2|2577.2|4
1649252320000|2022-04-06 13:38:40|2581.4|2577.4|2581.3|2577.3|2582.2|2578.2|2581.2|2577.2|4
1649252330000|2022-04-06 13:38:50|2581.2|2577.2|2581.4|2577.4|2581.4|2577.4|2581.2|2577.2|7
1649252340000|2022-04-06 13:39:00|2581.3|2577.3|2581.4|2577.4|2581.4|2577.4|2581.3|2577.3|2
1649252350000|2022-04-06 13:39:10|2581.3|2577.3|2581.4|2577.4|2581.4|2577.4|2581.3|2577.3|0
1649252370000|2022-04-06 13:39:30|2582.2|2578.2|2582.3|2578.3|2582.4|2578.4|2582.2|2578.2|5
1649252380000|2022-04-06 13:39:40|2582.4|2578.4|2582.3|2578.3|2582.4|2578.4|2582.3|2578.3|4
1649252390000|2022-04-06 13:39:50|||||||||1
1649252400000|2022-04-06 13:40:00|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|1
1649252420000|2022-04-06 13:40:20|2581.3|2577.3|2581.3|2577.3|2581.3|2577.3|2581.3|2577.3|3
1649252430000|2022-04-06 13:40:30|||||||||1
1649252440000|2022-04-06 13:40:40|2581.4|2577.4|2581.3|2577.3|2581.4|2577.4|2581.3|2577.3|2
1649252460000|2022-04-06 13:41:00|||||||||1
1649252470000|2022-04-06 13:41:10|2581.2|2577.2|2581.3|2577.3|2581.3|2577.3|2581.2|2577.2|3
1649252480000|2022-04-06 13:41:20|||||||||1
1649252490000|2022-04-06 13:41:30|||||||||1
1649252520000|2022-04-06 13:42:00|||||||||3
1649252530000|2022-04-06 13:42:10|2580.5|2576.5|2580.3|2576.3|2580.8|2576.8|2580.3|2576.3|8
1649252540000|2022-04-06 13:42:20|2580.4|2576.4|2580.3|2576.3|2580.4|2576.4|2580.3|2576.3|1
1649252550000|2022-04-06 13:42:30|||||||||2
1649252560000|2022-04-06 13:42:40|||||||||3
1649252570000|2022-04-06 13:42:50|||||||||5
1649252580000|2022-04-06 13:43:00|||||||||5
1649252590000|2022-04-06 13:43:10|||||||||1
1649252600000|2022-04-06 13:43:20|||||||||2
1649252610000|2022-04-06 13:43:30|||||||||4
1649252620000|2022-04-06 13:43:40|||||||||1
1649252630000|2022-04-06 13:43:50|||||||||4
1649252640000|2022-04-06 13:44:00|||||||||2
1649252660000|2022-04-06 13:44:20|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|2580.2|2576.2|4
1649252670000|2022-04-06 13:44:30|2580.3|2576.3|2580.2|2576.2|2580.4|2576.4|2580.2|2576.2|9
1649252680000|2022-04-06 13:44:40|2581.3|2577.3|2581.4|2577.4|2581.4|2577.4|2581.3|2577.3|25
1649252690000|2022-04-06 13:44:50|||||||||3
1649252700000|2022-04-06 13:45:00|2581.3|2577.3|2581.4|2577.4|2581.4|2577.4|2581.3|2577.3|4
1649252730000|2022-04-06 13:45:30|2581.3|2577.3|2581.3|2577.3|2581.3|2577.3|2581.3|2577.3|4
1649252740000|2022-04-06 13:45:40|2581.4|2577.4|2581.3|2577.3|2581.4|2577.4|2581.3|2577.3|0
1649252750000|2022-04-06 13:45:50|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|2581.2|2577.2|0
1649252760000|2022-04-06 13:46:00|2581.3|2577.3|2581.3|2577.3|2581.4|2577.4|2581.3|2577.3|3
1649252790000|2022-04-06 13:46:30|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|16
1649252800000|2022-04-06 13:46:40|||||||||4
1649252810000|2022-04-06 13:46:50|||||||||6
1649252820000|2022-04-06 13:47:00|||||||||2
1649252850000|2022-04-06 13:47:30|||||||||9
1649252860000|2022-04-06 13:47:40|2580.6|2576.6|2580.4|2576.4|2580.6|2576.6|2580.4|2576.4|16
1649252880000|2022-04-06 13:48:00|||||||||2
1649252890000|2022-04-06 13:48:10|||||||||8
1649252910000|2022-04-06 13:48:30|||||||||10
1649252920000|2022-04-06 13:48:40|2579.8|2575.8|2578.4|2574.4|2579.8|2575.8|2578.4|2574.4|31
1649252940000|2022-04-06 13:49:00|||||||||2
1649252950000|2022-04-06 13:49:10|2578.1|2574.1|2577.4|2573.4|2578.1|2574.1|2576.7|2572.7|44
1649252960000|2022-04-06 13:49:20|2577.6|2573.6|2578.4|2574.4|2578.4|2574.4|2577.6|2573.6|5
1649252970000|2022-04-06 13:49:30|2578|2574|2577.4|2573.4|2578|2574|2577.4|2573.4|21
1649252980000|2022-04-06 13:49:40|2577.8|2573.8|2577.8|2573.8|2578.4|2574.4|2577.8|2573.8|44
1649253000000|2022-04-06 13:50:00|2577.9|2573.9|2577.9|2573.9|2577.9|2573.9|2577.4|2573.4|8
1649253020000|2022-04-06 13:50:20|2577.8|2573.8|2578.3|2574.3|2578.3|2574.3|2577.4|2573.4|2
1649253030000|2022-04-06 13:50:30|2578.4|2574.4|2578.3|2574.3|2578.4|2574.4|2578.3|2574.3|7
1649253040000|2022-04-06 13:50:40|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|2578.4|2574.4|4
1649253060000|2022-04-06 13:51:00|2579.3|2575.3|2579.4|2575.4|2579.4|2575.4|2579.3|2575.3|3
1649253070000|2022-04-06 13:51:10|||||||||4
1649253090000|2022-04-06 13:51:30|||||||||2
1649253100000|2022-04-06 13:51:40|||||||||12
1649253120000|2022-04-06 13:52:00|||||||||2
1649253140000|2022-04-06 13:52:20|||||||||2
1649253150000|2022-04-06 13:52:30|||||||||17
1649253160000|2022-04-06 13:52:40|2579.3|2575.3|2579.4|2575.4|2579.4|2575.4|2579.3|2575.3|9
1649253180000|2022-04-06 13:53:00|||||||||4
1649253200000|2022-04-06 13:53:20|2578.9|2574.9|2578.8|2574.8|2578.9|2574.9|2578.8|2574.8|26
1649253210000|2022-04-06 13:53:30|||||||||1
1649253220000|2022-04-06 13:53:40|2578.4|2574.4|2579.4|2575.4|2579.4|2575.4|2578.4|2574.4|25
1649253230000|2022-04-06 13:53:50|2579.3|2575.3|2578.9|2574.9|2579.3|2575.3|2578.9|2574.9|18
1649253240000|2022-04-06 13:54:00|2579|2575|2579.4|2575.4|2579.4|2575.4|2579|2575|0
1649253260000|2022-04-06 13:54:20|||||||||10
1649253270000|2022-04-06 13:54:30|2579.3|2575.3|2579.3|2575.3|2579.3|2575.3|2579.3|2575.3|10
1649253280000|2022-04-06 13:54:40|||||||||9
1649253290000|2022-04-06 13:54:50|||||||||10
1649253300000|2022-04-06 13:55:00|||||||||6
1649253310000|2022-04-06 13:55:10|2579.4|2575.4|2579.4|2575.4|2579.4|2575.4|2579.3|2575.3|3
1649253320000|2022-04-06 13:55:20|||||||||18
1649253330000|2022-04-06 13:55:30|2579.3|2575.3|2579.3|2575.3|2579.3|2575.3|2579.3|2575.3|14
1649253340000|2022-04-06 13:55:40|2579.4|2575.4|2579.3|2575.3|2579.4|2575.4|2579.3|2575.3|8
1649253350000|2022-04-06 13:55:50|2579.4|2575.4|2579.4|2575.4|2579.4|2575.4|2579.4|2575.4|8
1649253370000|2022-04-06 13:56:10|||||||||30
1649253380000|2022-04-06 13:56:20|||||||||6
1649253390000|2022-04-06 13:56:30|||||||||29
1649253400000|2022-04-06 13:56:40|||||||||10
1649253410000|2022-04-06 13:56:50|||||||||6
1649253430000|2022-04-06 13:57:10|2579.3|2575.3|2579.4|2575.4|2579.4|2575.4|2579.3|2575.3|22
1649253440000|2022-04-06 13:57:20|2579.3|2575.3|2579.4|2575.4|2579.4|2575.4|2579.3|2575.3|3
1649253450000|2022-04-06 13:57:30|||||||||11
1649253470000|2022-04-06 13:57:50|||||||||14
1649253480000|2022-04-06 13:58:00|||||||||5
1649253490000|2022-04-06 13:58:10|2579.3|2575.3|2579.4|2575.4|2579.4|2575.4|2579.3|2575.3|3
1649253500000|2022-04-06 13:58:20|2579.3|2575.3|2579.4|2575.4|2579.4|2575.4|2579.3|2575.3|6
1649253510000|2022-04-06 13:58:30|2579.3|2575.3|2579.4|2575.4|2579.4|2575.4|2579.3|2575.3|1
1649253520000|2022-04-06 13:58:40|||||||||16
1649253530000|2022-04-06 13:58:50|||||||||16
1649253560000|2022-04-06 13:59:20|||||||||10
1649253570000|2022-04-06 13:59:30|2579.3|2575.3|2579.4|2575.4|2579.4|2575.4|2579.3|2575.3|9
1649253580000|2022-04-06 13:59:40|2579.6|2575.6|2581.4|2577.4|2581.4|2577.4|2579.6|2575.6|10
1649253590000|2022-04-06 13:59:50|||||||||3
1649253600000|2022-04-06 14:00:00|2581.3|2577.3|2581.4|2577.4|2581.4|2577.4|2581.3|2577.3|1
1649253620000|2022-04-06 14:00:20|||||||||2
1649253630000|2022-04-06 14:00:30|2581.3|2577.3|2581.4|2577.4|2581.4|2577.4|2581.3|2577.3|10
1649253640000|2022-04-06 14:00:40|2581.3|2577.3|2581.3|2577.3|2581.3|2577.3|2581.3|2577.3|13
1649253650000|2022-04-06 14:00:50|||||||||2
1649253660000|2022-04-06 14:01:00|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2581.4|2577.4|2
1649253670000|2022-04-06 14:01:10|||||||||9
1649253680000|2022-04-06 14:01:20|||||||||2
1649253690000|2022-04-06 14:01:30|||||||||14
1649253700000|2022-04-06 14:01:40|||||||||7
1649253710000|2022-04-06 14:01:50|||||||||2
1649253720000|2022-04-06 14:02:00|||||||||10
1649253730000|2022-04-06 14:02:10|||||||||6
1649253740000|2022-04-06 14:02:20|||||||||4
1649253750000|2022-04-06 14:02:30|||||||||2
1649253760000|2022-04-06 14:02:40|||||||||237
1649253770000|2022-04-06 14:02:50|2580.2|2576.2|2577.2|2573.2|2580.2|2576.2|2577.2|2573.2|43
1649253780000|2022-04-06 14:03:00|||||||||5
1649253790000|2022-04-06 14:03:10|2577.1|2573.1|2576.3|2572.3|2577.1|2573.1|2576.3|2572.3|1
1649253800000|2022-04-06 14:03:20|2575.4|2571.4|2575.3|2571.3|2575.4|2571.4|2575.3|2571.3|14
1649253810000|2022-04-06 14:03:30|2574.7|2570.7|2574.8|2570.8|2574.8|2570.8|2574.3|2570.3|15
1649253820000|2022-04-06 14:03:40|2574.7|2570.7|2574.3|2570.3|2574.7|2570.7|2574.3|2570.3|1
1649253830000|2022-04-06 14:03:50|||||||||22
1649253840000|2022-04-06 14:04:00|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|2575.3|2571.3|6
1649253850000|2022-04-06 14:04:10|||||||||6
1649253860000|2022-04-06 14:04:20|2575.1|2571.1|2575.2|2571.2|2575.2|2571.2|2575.1|2571.1|41
1649253870000|2022-04-06 14:04:30|2575.1|2571.1|2575.1|2571.1|2575.2|2571.2|2575.1|2571.1|1
1649253880000|2022-04-06 14:04:40|2575.2|2571.2|2575.1|2571.1|2575.2|2571.2|2575.1|2571.1|1
1649253890000|2022-04-06 14:04:50|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|2575.2|2571.2|2
1649253900000|2022-04-06 14:05:00|2574.3|2570.3|2574.8|2570.8|2574.8|2570.8|2574.3|2570.3|2
1649253910000|2022-04-06 14:05:10|2574.7|2570.7|2574.3|2570.3|2574.7|2570.7|2574.3|2570.3|2
1649253920000|2022-04-06 14:05:20|2574.1|2570.1|2575|2571|2575|2571|2574.1|2570.1|157
1649253930000|2022-04-06 14:05:30|||||||||6
1649253940000|2022-04-06 14:05:40|2575.1|2571.1|2574|2570|2575.1|2571.1|2573.9|2569.9|6
1649253950000|2022-04-06 14:05:50|2573.9|2569.9|2573.9|2569.9|2574|2570|2573.9|2569.9|19
1649253960000|2022-04-06 14:06:00|||||||||4
1649253970000|2022-04-06 14:06:10|||||||||7
1649253980000|2022-04-06 14:06:20|||||||||4
1649253990000|2022-04-06 14:06:30|||||||||1
1649254010000|2022-04-06 14:06:50|||||||||12
1649254020000|2022-04-06 14:07:00|||||||||4
1649254030000|2022-04-06 14:07:10|2574.8|2570.8|2573.9|2569.9|2574.9|2570.9|2573.9|2569.9|12
1649254040000|2022-04-06 14:07:20|2574|2570|2573.9|2569.9|2574|2570|2573.9|2569.9|1
1649254050000|2022-04-06 14:07:30|2574|2570|2574|2570|2574|2570|2574|2570|2
1649254060000|2022-04-06 14:07:40|2574.1|2570.1|2574.1|2570.1|2574.1|2570.1|2574.1|2570.1|0
1649254070000|2022-04-06 14:07:50|2574.5|2570.5|2574.9|2570.9|2574.9|2570.9|2574.5|2570.5|26
1649254080000|2022-04-06 14:08:00|2575|2571|2575|2571|2575|2571|2575|2571|2
1649254090000|2022-04-06 14:08:10|2575.9|2571.9|2575.5|2571.5|2576|2572|2575.5|2571.5|2
1649254100000|2022-04-06 14:08:20|2575.9|2571.9|2576|2572|2576|2572|2575.9|2571.9|24
1649254110000|2022-04-06 14:08:30|2576.1|2572.1|2577.9|2573.9|2577.9|2573.9|2576.1|2572.1|8
1649254120000|2022-04-06 14:08:40|2578.1|2574.1|2578.4|2574.4|2578.4|2574.4|2578.1|2574.1|9
1649254130000|2022-04-06 14:08:50|2578.5|2574.5|2579.5|2575.5|2579.5|2575.5|2578.5|2574.5|3
1649254140000|2022-04-06 14:09:00|2579.9|2575.9|2579.9|2575.9|2579.9|2575.9|2579.9|2575.9|3
1649254150000|2022-04-06 14:09:10|2579.5|2575.5|2579.5|2575.5|2579.5|2575.5|2579.5|2575.5|4
1649254160000|2022-04-06 14:09:20|2579.1|2575.1|2578.9|2574.9|2579.1|2575.1|2578.9|2574.9|7
1649254170000|2022-04-06 14:09:30|2579|2575|2579.9|2575.9|2579.9|2575.9|2579|2575|1
1649254180000|2022-04-06 14:09:40|2582.9|2578.9|2583|2579|2583.4|2579.4|2582.9|2578.9|58
1649254190000|2022-04-06 14:09:50|2582.9|2578.9|2583.9|2579.9|2583.9|2579.9|2582.9|2578.9|1
1649254200000|2022-04-06 14:10:00|2584.9|2580.9|2584.9|2580.9|2585.4|2581.4|2584.9|2580.9|37
1649254210000|2022-04-06 14:10:10|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2584.5|2580.5|2
1649254230000|2022-04-06 14:10:30|2585|2581|2586.5|2582.5|2586.5|2582.5|2585|2581|5
1649254240000|2022-04-06 14:10:40|2586.9|2582.9|2587|2583|2587.4|2583.4|2586.9|2582.9|8
1649254250000|2022-04-06 14:10:50|2586.9|2582.9|2586.9|2582.9|2587|2583|2586.9|2582.9|2
1649254260000|2022-04-06 14:11:00|2587|2583|2587|2583|2587|2583|2586.9|2582.9|8
1649254270000|2022-04-06 14:11:10|||||||||10
1649254280000|2022-04-06 14:11:20|2585.5|2581.5|2585.5|2581.5|2586|2582|2585.5|2581.5|10
1649254290000|2022-04-06 14:11:30|2585.1|2581.1|2585|2581|2585.1|2581.1|2585|2581|4
1649254300000|2022-04-06 14:11:40|||||||||5
1649254310000|2022-04-06 14:11:50|2584.6|2580.6|2584.6|2580.6|2584.6|2580.6|2584.5|2580.5|15
1649254320000|2022-04-06 14:12:00|2584.9|2580.9|2585.1|2581.1|2586.7|2582.7|2584.7|2580.7|7
1649254330000|2022-04-06 14:12:10|2584.7|2580.7|2586.3|2582.3|2586.3|2582.3|2584.7|2580.7|37
1649254340000|2022-04-06 14:12:20|2586.8|2582.8|2587.3|2583.3|2587.3|2583.3|2586.8|2582.8|1
1649254350000|2022-04-06 14:12:30|2586.8|2582.8|2590.3|2586.3|2590.3|2586.3|2586.8|2582.8|8
1649254360000|2022-04-06 14:12:40|2589.9|2585.9|2590.3|2586.3|2590.8|2586.8|2589.8|2585.8|8
1649254370000|2022-04-06 14:12:50|2589.8|2585.8|2590.3|2586.3|2590.3|2586.3|2589.8|2585.8|4
1649254380000|2022-04-06 14:13:00|2590.4|2586.4|2589.8|2585.8|2590.4|2586.4|2589.8|2585.8|179
1649254390000|2022-04-06 14:13:10|2590.3|2586.3|2591.3|2587.3|2591.3|2587.3|2590.3|2586.3|3
1649254400000|2022-04-06 14:13:20|2592.8|2588.8|2592.8|2588.8|2592.8|2588.8|2592.8|2588.8|10
1649254410000|2022-04-06 14:13:30|||||||||1
1649254420000|2022-04-06 14:13:40|2593.3|2589.3|2593.4|2589.4|2593.5|2589.5|2593.3|2589.3|59
1649254430000|2022-04-06 14:13:50|2593.5|2589.5|2593.4|2589.4|2593.5|2589.5|2593.4|2589.4|1
1649254440000|2022-04-06 14:14:00|2593.3|2589.3|2592.5|2588.5|2593.4|2589.4|2592.5|2588.5|12
1649254450000|2022-04-06 14:14:10|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|17
1649254460000|2022-04-06 14:14:20|2591.6|2587.6|2591.9|2587.9|2591.9|2587.9|2591.4|2587.4|174
1649254470000|2022-04-06 14:14:30|2591.2|2587.2|2591.3|2587.3|2591.3|2587.3|2590.8|2586.8|166
1649254480000|2022-04-06 14:14:40|2591.4|2587.4|2592.4|2588.4|2592.4|2588.4|2591.3|2587.3|1
1649254490000|2022-04-06 14:14:50|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|5
1649254500000|2022-04-06 14:15:00|2591.4|2587.4|2592.3|2588.3|2592.4|2588.4|2591.4|2587.4|32
1649254510000|2022-04-06 14:15:10|2592.4|2588.4|2593.4|2589.4|2593.4|2589.4|2592.3|2588.3|11
1649254520000|2022-04-06 14:15:20|||||||||8
1649254530000|2022-04-06 14:15:30|2594.6|2590.6|2596.3|2592.3|2596.3|2592.3|2594.6|2590.6|83
1649254540000|2022-04-06 14:15:40|2595.9|2591.9|2594.9|2590.9|2595.9|2591.9|2593.8|2589.8|146
1649254550000|2022-04-06 14:15:50|2595.4|2591.4|2595.8|2591.8|2595.9|2591.9|2595.3|2591.3|12
1649254560000|2022-04-06 14:16:00|2594.8|2590.8|2594.8|2590.8|2595.3|2591.3|2594.8|2590.8|6
1649254570000|2022-04-06 14:16:10|2594.4|2590.4|2594.4|2590.4|2594.6|2590.6|2593.8|2589.8|26
1649254580000|2022-04-06 14:16:20|2594.8|2590.8|2595.3|2591.3|2595.3|2591.3|2594.8|2590.8|8
1649254590000|2022-04-06 14:16:30|||||||||1
1649254600000|2022-04-06 14:16:40|2594.3|2590.3|2594.3|2590.3|2594.3|2590.3|2594.3|2590.3|13
1649254610000|2022-04-06 14:16:50|2593.3|2589.3|2593.3|2589.3|2593.3|2589.3|2593.3|2589.3|2
1649254620000|2022-04-06 14:17:00|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|6
1649254630000|2022-04-06 14:17:10|2591.3|2587.3|2590.9|2586.9|2591.8|2587.8|2590.8|2586.8|11
1649254640000|2022-04-06 14:17:20|2591.4|2587.4|2592.8|2588.8|2592.8|2588.8|2591.4|2587.4|15
1649254650000|2022-04-06 14:17:30|2593|2589|2593.9|2589.9|2593.9|2589.9|2593|2589|4
1649254660000|2022-04-06 14:17:40|2594.8|2590.8|2594.8|2590.8|2594.8|2590.8|2594.8|2590.8|5
1649254670000|2022-04-06 14:17:50|2594.3|2590.3|2592.8|2588.8|2594.3|2590.3|2592.8|2588.8|4
1649254680000|2022-04-06 14:18:00|2593.3|2589.3|2593.3|2589.3|2593.3|2589.3|2593.3|2589.3|0
1649254690000|2022-04-06 14:18:10|2592.4|2588.4|2591.3|2587.3|2592.4|2588.4|2591.3|2587.3|79
1649254700000|2022-04-06 14:18:20|2590.3|2586.3|2590.4|2586.4|2590.4|2586.4|2589.9|2585.9|1
1649254720000|2022-04-06 14:18:40|2591.3|2587.3|2591.9|2587.9|2592.4|2588.4|2591.3|2587.3|13
1649254730000|2022-04-06 14:18:50|2592.3|2588.3|2591.3|2587.3|2592.3|2588.3|2591.3|2587.3|79
1649254740000|2022-04-06 14:19:00|2590.8|2586.8|2590.8|2586.8|2591.4|2587.4|2590.8|2586.8|5
1649254750000|2022-04-06 14:19:10|2591.3|2587.3|2590.8|2586.8|2591.3|2587.3|2590.8|2586.8|12
1649254760000|2022-04-06 14:19:20|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2591.3|2587.3|2
1649254780000|2022-04-06 14:19:40|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|2591.4|2587.4|5
1649254790000|2022-04-06 14:19:50|||||||||2
1649254800000|2022-04-06 14:20:00|||||||||1
1649254810000|2022-04-06 14:20:10|||||||||1
1649254820000|2022-04-06 14:20:20|||||||||4
1649254830000|2022-04-06 14:20:30|2592.4|2588.4|2593.3|2589.3|2593.3|2589.3|2592.4|2588.4|8
1649254840000|2022-04-06 14:20:40|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2
1649254850000|2022-04-06 14:20:50|2591.4|2587.4|2591.6|2587.6|2591.6|2587.6|2591.4|2587.4|8
1649254860000|2022-04-06 14:21:00|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|2592.4|2588.4|0
1649254870000|2022-04-06 14:21:10|||||||||1
1649254880000|2022-04-06 14:21:20|2591.4|2587.4|2589.4|2585.4|2591.4|2587.4|2589.4|2585.4|28
1649254890000|2022-04-06 14:21:30|2589|2585|2589.3|2585.3|2589.3|2585.3|2588.9|2584.9|7
1649254900000|2022-04-06 14:21:40|2589.4|2585.4|2588.4|2584.4|2589.4|2585.4|2587.8|2583.8|26
1649254910000|2022-04-06 14:21:50|2587.9|2583.9|2586.4|2582.4|2588.4|2584.4|2586.3|2582.3|24
1649254920000|2022-04-06 14:22:00|2585.8|2581.8|2587.3|2583.3|2587.4|2583.4|2585.8|2581.8|14
1649254930000|2022-04-06 14:22:10|2586.8|2582.8|2587.4|2583.4|2590.4|2586.4|2586.8|2582.8|38
1649254940000|2022-04-06 14:22:20|2588.3|2584.3|2589.9|2585.9|2589.9|2585.9|2588.3|2584.3|20
1649254950000|2022-04-06 14:22:30|2590|2586|2589.5|2585.5|2590.6|2586.6|2589.5|2585.5|6
1649254960000|2022-04-06 14:22:40|2590|2586|2589.4|2585.4|2590|2586|2588.9|2584.9|15
1649254970000|2022-04-06 14:22:50|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|14
1649254980000|2022-04-06 14:23:00|2590|2586|2590.4|2586.4|2590.5|2586.5|2590|2586|12
1649254990000|2022-04-06 14:23:10|2589.5|2585.5|2589.4|2585.4|2589.6|2585.6|2589.4|2585.4|6
1649255000000|2022-04-06 14:23:20|2589.5|2585.5|2589.5|2585.5|2589.6|2585.6|2589.5|2585.5|15
1649255010000|2022-04-06 14:23:30|2589.6|2585.6|2590.1|2586.1|2591.4|2587.4|2589.6|2585.6|11
1649255020000|2022-04-06 14:23:40|2590.6|2586.6|2590.5|2586.5|2590.6|2586.6|2590.5|2586.5|6
1649255030000|2022-04-06 14:23:50|2591|2587|2591|2587|2591|2587|2591|2587|14
1649255040000|2022-04-06 14:24:00|2590.6|2586.6|2591|2587|2592.4|2588.4|2590.5|2586.5|31
1649255050000|2022-04-06 14:24:10|2590.6|2586.6|2590.5|2586.5|2590.6|2586.6|2590.4|2586.4|11
1649255060000|2022-04-06 14:24:20|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|12
1649255070000|2022-04-06 14:24:30|||||||||5
1649255080000|2022-04-06 14:24:40|2590.7|2586.7|2591.5|2587.5|2591.5|2587.5|2590.7|2586.7|6
1649255090000|2022-04-06 14:24:50|2591.6|2587.6|2594.2|2590.2|2594.2|2590.2|2591.6|2587.6|28
1649255100000|2022-04-06 14:25:00|2594.6|2590.6|2596.2|2592.2|2596.2|2592.2|2594.2|2590.2|14
1649255110000|2022-04-06 14:25:10|2596.3|2592.3|2596.2|2592.2|2596.3|2592.3|2596.2|2592.2|13
1649255120000|2022-04-06 14:25:20|2595.6|2591.6|2597.2|2593.2|2597.3|2593.3|2595.2|2591.2|25
1649255130000|2022-04-06 14:25:30|2597.8|2593.8|2598.2|2594.2|2598.3|2594.3|2597.7|2593.7|35
1649255140000|2022-04-06 14:25:40|2598.3|2594.3|2599.2|2595.2|2599.2|2595.2|2598.3|2594.3|10
1649255150000|2022-04-06 14:25:50|2598.8|2594.8|2598.7|2594.7|2598.8|2594.8|2598.7|2594.7|14
1649255160000|2022-04-06 14:26:00|2598.8|2594.8|2598.7|2594.7|2598.8|2594.8|2598.6|2594.6|8
1649255170000|2022-04-06 14:26:10|2598.6|2594.6|2599.7|2595.7|2599.7|2595.7|2598.6|2594.6|7
1649255180000|2022-04-06 14:26:20|2600.2|2596.2|2599|2595|2600.2|2596.2|2599|2595|212
1649255190000|2022-04-06 14:26:30|2598.9|2594.9|2598.4|2594.4|2599|2595|2598.4|2594.4|56
1649255200000|2022-04-06 14:26:40|2597.4|2593.4|2597.8|2593.8|2597.9|2593.9|2597.4|2593.4|2
1649255220000|2022-04-06 14:27:00|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|2597.4|2593.4|2
1649255230000|2022-04-06 14:27:10|||||||||2
1649255240000|2022-04-06 14:27:20|||||||||3
1649255250000|2022-04-06 14:27:30|2597.3|2593.3|2597.4|2593.4|2597.4|2593.4|2597.3|2593.3|6
1649255270000|2022-04-06 14:27:50|2597.3|2593.3|2597.9|2593.9|2597.9|2593.9|2597.3|2593.3|6
1649255280000|2022-04-06 14:28:00|2598.7|2594.7|2598.9|2594.9|2598.9|2594.9|2598.7|2594.7|23
1649255290000|2022-04-06 14:28:10|2598.4|2594.4|2596.1|2592.1|2598.9|2594.9|2595.7|2591.7|227
1649255300000|2022-04-06 14:28:20|2594.7|2590.7|2595.1|2591.1|2595.1|2591.1|2594.7|2590.7|9
1649255310000|2022-04-06 14:28:30|||||||||5
1649255320000|2022-04-06 14:28:40|2595.2|2591.2|2595.7|2591.7|2596.3|2592.3|2595.2|2591.2|12
1649255330000|2022-04-06 14:28:50|2595.2|2591.2|2595.7|2591.7|2595.7|2591.7|2595.2|2591.2|4
1649255340000|2022-04-06 14:29:00|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|5
1649255350000|2022-04-06 14:29:10|2594.9|2590.9|2594.7|2590.7|2594.9|2590.9|2594.6|2590.6|1
1649255360000|2022-04-06 14:29:20|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|2595.1|2591.1|3
1649255370000|2022-04-06 14:29:30|||||||||3
1649255380000|2022-04-06 14:29:40|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|5
1649255390000|2022-04-06 14:29:50|2593.7|2589.7|2594.1|2590.1|2594.1|2590.1|2593.7|2589.7|11
1649255400000|2022-04-06 14:30:00|2593.7|2589.7|2593.6|2589.6|2594.1|2590.1|2593.6|2589.6|5
1649255410000|2022-04-06 14:30:10|2593.1|2589.1|2590.7|2586.7|2593.1|2589.1|2590.7|2586.7|6
1649255420000|2022-04-06 14:30:20|2591.1|2587.1|2590.1|2586.1|2591.1|2587.1|2590.1|2586.1|5
1649255430000|2022-04-06 14:30:30|2589.7|2585.7|2589.7|2585.7|2590.1|2586.1|2589.7|2585.7|18
1649255440000|2022-04-06 14:30:40|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|2590.1|2586.1|0
1649255450000|2022-04-06 14:30:50|2590.3|2586.3|2592.2|2588.2|2592.2|2588.2|2590.3|2586.3|23
1649255460000|2022-04-06 14:31:00|2592.3|2588.3|2593.6|2589.6|2594.1|2590.1|2592.3|2588.3|147
1649255470000|2022-04-06 14:31:10|2593.5|2589.5|2591.8|2587.8|2593.6|2589.6|2591.8|2587.8|306
1649255480000|2022-04-06 14:31:20|||||||||7
1649255490000|2022-04-06 14:31:30|2591.9|2587.9|2591.9|2587.9|2592|2588|2591.4|2587.4|60
1649255500000|2022-04-06 14:31:40|2591.8|2587.8|2591.4|2587.4|2591.8|2587.8|2591.4|2587.4|0
1649255510000|2022-04-06 14:31:50|||||||||3
1649255520000|2022-04-06 14:32:00|2591|2587|2590.8|2586.8|2591|2587|2590.8|2586.8|7
1649255540000|2022-04-06 14:32:20|||||||||3
1649255550000|2022-04-06 14:32:30|2590.9|2586.9|2590.8|2586.8|2590.9|2586.9|2590.8|2586.8|2
1649255560000|2022-04-06 14:32:40|||||||||2
1649255570000|2022-04-06 14:32:50|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|307
1649255580000|2022-04-06 14:33:00|2589.8|2585.8|2590.2|2586.2|2590.2|2586.2|2589.8|2585.8|4
1649255590000|2022-04-06 14:33:10|2589.8|2585.8|2589.2|2585.2|2589.8|2585.8|2589.2|2585.2|3
1649255600000|2022-04-06 14:33:20|2588.8|2584.8|2588.8|2584.8|2588.8|2584.8|2588.8|2584.8|3
1649255610000|2022-04-06 14:33:30|||||||||1
1649255620000|2022-04-06 14:33:40|2588.9|2584.9|2590.2|2586.2|2590.2|2586.2|2588.9|2584.9|8
1649255630000|2022-04-06 14:33:50|||||||||56
1649255640000|2022-04-06 14:34:00|2589.8|2585.8|2589.7|2585.7|2589.8|2585.8|2589.6|2585.6|2
1649255650000|2022-04-06 14:34:10|||||||||1
1649255660000|2022-04-06 14:34:20|||||||||7
1649255670000|2022-04-06 14:34:30|2589.8|2585.8|2589.8|2585.8|2589.8|2585.8|2589.8|2585.8|2
1649255690000|2022-04-06 14:34:50|||||||||7
1649255700000|2022-04-06 14:35:00|2589.6|2585.6|2589.6|2585.6|2589.6|2585.6|2589.6|2585.6|8
1649255710000|2022-04-06 14:35:10|2588.8|2584.8|2588.6|2584.6|2588.8|2584.8|2588.6|2584.6|4
1649255720000|2022-04-06 14:35:20|2587.8|2583.8|2587.2|2583.2|2587.8|2583.8|2587.2|2583.2|6
1649255730000|2022-04-06 14:35:30|2587.6|2583.6|2588.6|2584.6|2588.6|2584.6|2587.6|2583.6|4
1649255740000|2022-04-06 14:35:40|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|2
1649255750000|2022-04-06 14:35:50|||||||||6
1649255760000|2022-04-06 14:36:00|||||||||2
1649255770000|2022-04-06 14:36:10|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|2588.6|2584.6|1
1649255780000|2022-04-06 14:36:20|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|3
1649255790000|2022-04-06 14:36:30|2588.6|2584.6|2587.7|2583.7|2588.6|2584.6|2587.6|2583.6|9
1649255800000|2022-04-06 14:36:40|2587.8|2583.8|2587.8|2583.8|2587.8|2583.8|2587.8|2583.8|2
1649255810000|2022-04-06 14:36:50|||||||||4
1649255820000|2022-04-06 14:37:00|||||||||2
1649255830000|2022-04-06 14:37:10|2588.2|2584.2|2588.6|2584.6|2588.6|2584.6|2588.2|2584.2|6
1649255840000|2022-04-06 14:37:20|2589.6|2585.6|2590.7|2586.7|2590.7|2586.7|2589.6|2585.6|15
1649255850000|2022-04-06 14:37:30|||||||||6
1649255860000|2022-04-06 14:37:40|2590.8|2586.8|2590.6|2586.6|2590.8|2586.8|2590.6|2586.6|6
1649255870000|2022-04-06 14:37:50|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|4
1649255880000|2022-04-06 14:38:00|2590.6|2586.6|2591.8|2587.8|2591.8|2587.8|2590.6|2586.6|5
1649255890000|2022-04-06 14:38:10|2592.2|2588.2|2591.6|2587.6|2592.2|2588.2|2591.6|2587.6|2
1649255900000|2022-04-06 14:38:20|2592.2|2588.2|2591.7|2587.7|2592.2|2588.2|2591.7|2587.7|5
1649255910000|2022-04-06 14:38:30|2591.6|2587.6|2591.8|2587.8|2591.8|2587.8|2591.6|2587.6|0
1649255920000|2022-04-06 14:38:40|2591.6|2587.6|2591.7|2587.7|2591.7|2587.7|2591.6|2587.6|1
1649255930000|2022-04-06 14:38:50|2591.8|2587.8|2591.6|2587.6|2591.8|2587.8|2591.6|2587.6|5
1649255940000|2022-04-06 14:39:00|2591.2|2587.2|2591.2|2587.2|2591.7|2587.7|2591.2|2587.2|3
1649255950000|2022-04-06 14:39:10|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|2
1649255960000|2022-04-06 14:39:20|2591.2|2587.2|2591.6|2587.6|2591.6|2587.6|2591.2|2587.2|4
1649255970000|2022-04-06 14:39:30|2591.2|2587.2|2591.7|2587.7|2591.7|2587.7|2591.2|2587.2|51
1649255980000|2022-04-06 14:39:40|2591.8|2587.8|2591.3|2587.3|2591.8|2587.8|2591.3|2587.3|1
1649255990000|2022-04-06 14:39:50|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|5
1649256000000|2022-04-06 14:40:00|2590.8|2586.8|2589.6|2585.6|2590.8|2586.8|2589.6|2585.6|6
1649256010000|2022-04-06 14:40:10|2589.2|2585.2|2588.8|2584.8|2589.6|2585.6|2588.7|2584.7|6
1649256020000|2022-04-06 14:40:20|||||||||4
1649256040000|2022-04-06 14:40:40|2589.2|2585.2|2589.8|2585.8|2589.8|2585.8|2589.2|2585.2|4
1649256050000|2022-04-06 14:40:50|2589.7|2585.7|2589.2|2585.2|2589.7|2585.7|2589.2|2585.2|5
1649256060000|2022-04-06 14:41:00|2589.6|2585.6|2588.6|2584.6|2589.7|2585.7|2588.6|2584.6|7
1649256070000|2022-04-06 14:41:10|2587.8|2583.8|2586.7|2582.7|2587.8|2583.8|2586.7|2582.7|7
1649256080000|2022-04-06 14:41:20|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|4
1649256090000|2022-04-06 14:41:30|2586.2|2582.2|2586.1|2582.1|2586.2|2582.2|2586.1|2582.1|6
1649256100000|2022-04-06 14:41:40|2585.7|2581.7|2586.6|2582.6|2586.6|2582.6|2585.7|2581.7|2
1649256110000|2022-04-06 14:41:50|||||||||4
1649256130000|2022-04-06 14:42:10|||||||||2
1649256140000|2022-04-06 14:42:20|2587.6|2583.6|2588.6|2584.6|2588.7|2584.7|2587.6|2583.6|45
1649256150000|2022-04-06 14:42:30|2588.2|2584.2|2587.6|2583.6|2588.2|2584.2|2587.6|2583.6|32
1649256160000|2022-04-06 14:42:40|||||||||416
1649256170000|2022-04-06 14:42:50|2587.1|2583.1|2586.1|2582.1|2587.1|2583.1|2586.1|2582.1|104
1649256180000|2022-04-06 14:43:00|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|2585.5|2581.5|4
1649256190000|2022-04-06 14:43:10|2585|2581|2584.5|2580.5|2585|2581|2584.5|2580.5|2
1649256200000|2022-04-06 14:43:20|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|2584.1|2580.1|4
1649256220000|2022-04-06 14:43:40|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|2584.5|2580.5|4
1649256230000|2022-04-06 14:43:50|2584.1|2580.1|2584.5|2580.5|2584.5|2580.5|2584.1|2580.1|3
1649256240000|2022-04-06 14:44:00|2584.6|2580.6|2584.5|2580.5|2584.6|2580.6|2584.5|2580.5|5
1649256250000|2022-04-06 14:44:10|2584.1|2580.1|2583.5|2579.5|2584.1|2580.1|2583.5|2579.5|6
1649256260000|2022-04-06 14:44:20|2583.4|2579.4|2583.5|2579.5|2583.5|2579.5|2583|2579|20
1649256280000|2022-04-06 14:44:40|2583.4|2579.4|2582.5|2578.5|2583.5|2579.5|2582.5|2578.5|3
1649256290000|2022-04-06 14:44:50|2582.4|2578.4|2582|2578|2582.5|2578.5|2582|2578|5
1649256300000|2022-04-06 14:45:00|2582.1|2578.1|2582.5|2578.5|2582.5|2578.5|2582.1|2578.1|1
1649256310000|2022-04-06 14:45:10|||||||||1
1649256320000|2022-04-06 14:45:20|2583.5|2579.5|2582.5|2578.5|2583.5|2579.5|2582.5|2578.5|6
1649256330000|2022-04-06 14:45:30|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|2582.5|2578.5|0
1649256340000|2022-04-06 14:45:40|||||||||2
1649256350000|2022-04-06 14:45:50|2582.5|2578.5|2582.5|2578.5|2582.5|2578.5|2582.5|2578.5|4
1649256360000|2022-04-06 14:46:00|2582.1|2578.1|2581.5|2577.5|2582.1|2578.1|2581|2577|18
1649256380000|2022-04-06 14:46:20|||||||||6
1649256390000|2022-04-06 14:46:30|2581.6|2577.6|2581.6|2577.6|2581.6|2577.6|2581.6|2577.6|6
1649256400000|2022-04-06 14:46:40|2581.5|2577.5|2581.6|2577.6|2581.6|2577.6|2581.5|2577.5|0
1649256410000|2022-04-06 14:46:50|||||||||16
1649256420000|2022-04-06 14:47:00|2582.5|2578.5|2582.5|2578.5|2582.5|2578.5|2582.5|2578.5|8
1649256440000|2022-04-06 14:47:20|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|2582.6|2578.6|6
1649256460000|2022-04-06 14:47:40|2585.2|2581.2|2586.7|2582.7|2586.8|2582.8|2585.2|2581.2|336
1649256470000|2022-04-06 14:47:50|2586.8|2582.8|2586.6|2582.6|2588.2|2584.2|2586.2|2582.2|15
1649256480000|2022-04-06 14:48:00|2586.7|2582.7|2587.2|2583.2|2587.2|2583.2|2586.7|2582.7|3
1649256490000|2022-04-06 14:48:10|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|3
1649256500000|2022-04-06 14:48:20|2587.2|2583.2|2587.2|2583.2|2587.2|2583.2|2587.2|2583.2|4
1649256510000|2022-04-06 14:48:30|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|1
1649256520000|2022-04-06 14:48:40|||||||||3
1649256530000|2022-04-06 14:48:50|2587.2|2583.2|2587.2|2583.2|2587.7|2583.7|2587.1|2583.1|19
1649256540000|2022-04-06 14:49:00|2587.7|2583.7|2587.2|2583.2|2587.7|2583.7|2587.1|2583.1|5
1649256560000|2022-04-06 14:49:20|2586.8|2582.8|2586.7|2582.7|2586.8|2582.8|2586.7|2582.7|4
1649256570000|2022-04-06 14:49:30|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|0
1649256580000|2022-04-06 14:49:40|2586.7|2582.7|2586.7|2582.7|2586.7|2582.7|2586.7|2582.7|1
1649256590000|2022-04-06 14:49:50|2586.6|2582.6|2586.2|2582.2|2586.7|2582.7|2586.2|2582.2|16
1649256600000|2022-04-06 14:50:00|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|2585.8|2581.8|8
1649256610000|2022-04-06 14:50:10|2585.5|2581.5|2584.8|2580.8|2585.5|2581.5|2584.7|2580.7|35
1649256620000|2022-04-06 14:50:20|2584.7|2580.7|2584.7|2580.7|2584.7|2580.7|2584.7|2580.7|3
1649256630000|2022-04-06 14:50:30|||||||||3
1649256650000|2022-04-06 14:50:50|2584.3|2580.3|2584.7|2580.7|2584.7|2580.7|2584.3|2580.3|15
1649256660000|2022-04-06 14:51:00|2584.8|2580.8|2584.2|2580.2|2584.8|2580.8|2584.2|2580.2|3
1649256670000|2022-04-06 14:51:10|2583.8|2579.8|2583.8|2579.8|2583.8|2579.8|2583.8|2579.8|0
1649256680000|2022-04-06 14:51:20|||||||||3
1649256690000|2022-04-06 14:51:30|||||||||3
1649256700000|2022-04-06 14:51:40|2585.3|2581.3|2585.3|2581.3|2585.3|2581.3|2585.3|2581.3|10
1649256710000|2022-04-06 14:51:50|2585.7|2581.7|2587.8|2583.8|2587.8|2583.8|2585.7|2581.7|16
1649256720000|2022-04-06 14:52:00|2588|2584|2589.3|2585.3|2589.3|2585.3|2588|2584|15
1649256740000|2022-04-06 14:52:20|||||||||1
1649256750000|2022-04-06 14:52:30|||||||||6
1649256760000|2022-04-06 14:52:40|2589.2|2585.2|2589.3|2585.3|2589.3|2585.3|2589.2|2585.2|13
1649256770000|2022-04-06 14:52:50|2589.2|2585.2|2588.2|2584.2|2589.2|2585.2|2588.2|2584.2|18
1649256780000|2022-04-06 14:53:00|2587.8|2583.8|2587.7|2583.7|2587.8|2583.8|2587.7|2583.7|7
1649256790000|2022-04-06 14:53:10|2587.8|2583.8|2587.7|2583.7|2587.8|2583.8|2587.7|2583.7|2
1649256800000|2022-04-06 14:53:20|2587.6|2583.6|2587.7|2583.7|2587.7|2583.7|2587.6|2583.6|0
1649256810000|2022-04-06 14:53:30|||||||||3
1649256820000|2022-04-06 14:53:40|2587.2|2583.2|2587.2|2583.2|2587.2|2583.2|2587.2|2583.2|1
1649256830000|2022-04-06 14:53:50|2586.8|2582.8|2586.7|2582.7|2586.8|2582.8|2586.7|2582.7|16
1649256840000|2022-04-06 14:54:00|||||||||3
1649256850000|2022-04-06 14:54:10|2586.6|2582.6|2588.7|2584.7|2588.7|2584.7|2586.2|2582.2|9
1649256860000|2022-04-06 14:54:20|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|0
1649256870000|2022-04-06 14:54:30|2588.6|2584.6|2588.7|2584.7|2588.8|2584.8|2588.6|2584.6|4
1649256880000|2022-04-06 14:54:40|||||||||1
1649256890000|2022-04-06 14:54:50|||||||||12
1649256900000|2022-04-06 14:55:00|2587.8|2583.8|2587.7|2583.7|2587.8|2583.8|2587.7|2583.7|3
1649256910000|2022-04-06 14:55:10|2587.8|2583.8|2587.7|2583.7|2587.8|2583.8|2587.7|2583.7|2
1649256920000|2022-04-06 14:55:20|2588.8|2584.8|2590.3|2586.3|2590.6|2586.6|2588.8|2584.8|3
1649256930000|2022-04-06 14:55:30|2590.7|2586.7|2590.8|2586.8|2590.8|2586.8|2590.7|2586.7|3
1649256940000|2022-04-06 14:55:40|||||||||1
1649256950000|2022-04-06 14:55:50|2591.3|2587.3|2592.1|2588.1|2592.2|2588.2|2591.3|2587.3|13
1649256960000|2022-04-06 14:56:00|2591.6|2587.6|2592.1|2588.1|2592.1|2588.1|2591.6|2587.6|9
1649256970000|2022-04-06 14:56:10|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|1
1649256990000|2022-04-06 14:56:30|||||||||3
1649257000000|2022-04-06 14:56:40|||||||||3
1649257010000|2022-04-06 14:56:50|||||||||15
1649257020000|2022-04-06 14:57:00|2593.1|2589.1|2592.6|2588.6|2593.1|2589.1|2592.6|2588.6|11
1649257030000|2022-04-06 14:57:10|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|2
1649257040000|2022-04-06 14:57:20|2592.6|2588.6|2591.6|2587.6|2592.7|2588.7|2591.6|2587.6|4
1649257050000|2022-04-06 14:57:30|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|5
1649257060000|2022-04-06 14:57:40|2591.6|2587.6|2591.7|2587.7|2591.7|2587.7|2591.6|2587.6|3
1649257070000|2022-04-06 14:57:50|2591.8|2587.8|2592.7|2588.7|2592.7|2588.7|2591.8|2587.8|12
1649257080000|2022-04-06 14:58:00|2593.1|2589.1|2592.7|2588.7|2593.1|2589.1|2592.7|2588.7|4
1649257090000|2022-04-06 14:58:10|2591.7|2587.7|2592.1|2588.1|2592.1|2588.1|2591.6|2587.6|9
1649257100000|2022-04-06 14:58:20|2592.2|2588.2|2592.1|2588.1|2592.6|2588.6|2592.1|2588.1|3
1649257110000|2022-04-06 14:58:30|||||||||3
1649257120000|2022-04-06 14:58:40|2591.7|2587.7|2590.6|2586.6|2591.7|2587.7|2590.6|2586.6|10
1649257130000|2022-04-06 14:58:50|2590.2|2586.2|2590.1|2586.1|2590.2|2586.2|2590.1|2586.1|13
1649257140000|2022-04-06 14:59:00|2590.2|2586.2|2590.1|2586.1|2590.2|2586.2|2590.1|2586.1|5
1649257150000|2022-04-06 14:59:10|2590.6|2586.6|2589.6|2585.6|2590.6|2586.6|2589.6|2585.6|5
1649257160000|2022-04-06 14:59:20|||||||||1
1649257170000|2022-04-06 14:59:30|||||||||36
1649257180000|2022-04-06 14:59:40|||||||||2
1649257190000|2022-04-06 14:59:50|2590.1|2586.1|2589.6|2585.6|2590.6|2586.6|2589.6|2585.6|17
1649257200000|2022-04-06 15:00:00|2588.4|2584.4|2588.6|2584.6|2588.6|2584.6|2588.1|2584.1|6
1649257210000|2022-04-06 15:00:10|2588.5|2584.5|2587.6|2583.6|2588.5|2584.5|2587.6|2583.6|2
1649257220000|2022-04-06 15:00:20|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|2587.1|2583.1|0
1649257230000|2022-04-06 15:00:30|||||||||9
1649257240000|2022-04-06 15:00:40|||||||||2
1649257250000|2022-04-06 15:00:50|||||||||11
1649257260000|2022-04-06 15:01:00|2587.6|2583.6|2586.6|2582.6|2587.6|2583.6|2586.6|2582.6|5
1649257270000|2022-04-06 15:01:10|2586.2|2582.2|2586.2|2582.2|2586.2|2582.2|2586.2|2582.2|4
1649257290000|2022-04-06 15:01:30|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|2586.6|2582.6|9
1649257300000|2022-04-06 15:01:40|||||||||4
1649257310000|2022-04-06 15:01:50|||||||||12
1649257320000|2022-04-06 15:02:00|||||||||3
1649257330000|2022-04-06 15:02:10|||||||||1
1649257350000|2022-04-06 15:02:30|||||||||3
1649257360000|2022-04-06 15:02:40|||||||||10
1649257370000|2022-04-06 15:02:50|2587.1|2583.1|2588.8|2584.8|2588.8|2584.8|2587.1|2583.1|23
1649257380000|2022-04-06 15:03:00|2588.9|2584.9|2589.7|2585.7|2589.8|2585.8|2588.8|2584.8|8
1649257390000|2022-04-06 15:03:10|2589.8|2585.8|2589.7|2585.7|2589.8|2585.8|2589.7|2585.7|1
1649257400000|2022-04-06 15:03:20|2590.2|2586.2|2589.7|2585.7|2590.2|2586.2|2589.7|2585.7|1
1649257410000|2022-04-06 15:03:30|2588.7|2584.7|2588.7|2584.7|2589.7|2585.7|2588.7|2584.7|10
1649257420000|2022-04-06 15:03:40|||||||||9
1649257430000|2022-04-06 15:03:50|||||||||11
1649257440000|2022-04-06 15:04:00|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|2588.2|2584.2|35
1649257450000|2022-04-06 15:04:10|||||||||1
1649257470000|2022-04-06 15:04:30|||||||||4
1649257480000|2022-04-06 15:04:40|2587.7|2583.7|2587.7|2583.7|2587.7|2583.7|2587.7|2583.7|4
1649257490000|2022-04-06 15:04:50|||||||||18
1649257500000|2022-04-06 15:05:00|2586.7|2582.7|2588.2|2584.2|2588.2|2584.2|2586.7|2582.7|12
1649257510000|2022-04-06 15:05:10|2588.7|2584.7|2589.2|2585.2|2589.2|2585.2|2588.7|2584.7|2
1649257520000|2022-04-06 15:05:20|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|0
1649257530000|2022-04-06 15:05:30|2590.7|2586.7|2590.2|2586.2|2590.7|2586.7|2590.2|2586.2|4
1649257540000|2022-04-06 15:05:40|2589|2585|2589|2585|2589.1|2585.1|2588.6|2584.6|146
1649257550000|2022-04-06 15:05:50|||||||||11
1649257560000|2022-04-06 15:06:00|2589.5|2585.5|2588.5|2584.5|2589.5|2585.5|2588.5|2584.5|18
1649257570000|2022-04-06 15:06:10|2588.4|2584.4|2587.6|2583.6|2588.4|2584.4|2587.6|2583.6|2
1649257580000|2022-04-06 15:06:20|2587.5|2583.5|2587.5|2583.5|2587.6|2583.6|2587.5|2583.5|0
1649257590000|2022-04-06 15:06:30|||||||||6
1649257600000|2022-04-06 15:06:40|2587|2583|2587.5|2583.5|2587.5|2583.5|2587|2583|2
1649257610000|2022-04-06 15:06:50|2587.1|2583.1|2587.2|2583.2|2587.2|2583.2|2587.1|2583.1|16
1649257620000|2022-04-06 15:07:00|2587.6|2583.6|2589|2585|2589|2585|2587.6|2583.6|9
1649257630000|2022-04-06 15:07:10|2588.6|2584.6|2590.2|2586.2|2590.6|2586.6|2588.6|2584.6|6
1649257650000|2022-04-06 15:07:30|2590.7|2586.7|2589.7|2585.7|2590.7|2586.7|2589.7|2585.7|4
1649257660000|2022-04-06 15:07:40|2590.6|2586.6|2590.7|2586.7|2590.7|2586.7|2590.6|2586.6|1
1649257670000|2022-04-06 15:07:50|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|11
1649257680000|2022-04-06 15:08:00|2590.8|2586.8|2593.1|2589.1|2593.1|2589.1|2590.8|2586.8|14
1649257690000|2022-04-06 15:08:10|||||||||8
1649257700000|2022-04-06 15:08:20|2593.5|2589.5|2593.4|2589.4|2593.5|2589.5|2593.4|2589.4|2
1649257710000|2022-04-06 15:08:30|2593|2589|2594|2590|2594|2590|2593|2589|5
1649257720000|2022-04-06 15:08:40|||||||||1
1649257730000|2022-04-06 15:08:50|2593.9|2589.9|2593.5|2589.5|2593.9|2589.9|2593.5|2589.5|12
1649257740000|2022-04-06 15:09:00|2593.6|2589.6|2593.6|2589.6|2593.6|2589.6|2593.6|2589.6|12
1649257750000|2022-04-06 15:09:10|||||||||10
1649257760000|2022-04-06 15:09:20|2593.5|2589.5|2593|2589|2593.5|2589.5|2593|2589|5
1649257770000|2022-04-06 15:09:30|2592.6|2588.6|2593.6|2589.6|2593.7|2589.7|2592.6|2588.6|5
1649257780000|2022-04-06 15:09:40|2593.5|2589.5|2593.1|2589.1|2593.5|2589.5|2593|2589|2
1649257790000|2022-04-06 15:09:50|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|13
1649257800000|2022-04-06 15:10:00|2593.4|2589.4|2592.7|2588.7|2593.4|2589.4|2592.6|2588.6|4
1649257810000|2022-04-06 15:10:10|2592.6|2588.6|2592.5|2588.5|2592.7|2588.7|2592.5|2588.5|2
1649257820000|2022-04-06 15:10:20|||||||||7
1649257830000|2022-04-06 15:10:30|2592.1|2588.1|2592.5|2588.5|2592.5|2588.5|2592.1|2588.1|11
1649257840000|2022-04-06 15:10:40|||||||||3
1649257850000|2022-04-06 15:10:50|||||||||12
1649257860000|2022-04-06 15:11:00|||||||||4
1649257870000|2022-04-06 15:11:10|2592.1|2588.1|2592.1|2588.1|2592.1|2588.1|2592.1|2588.1|2
1649257890000|2022-04-06 15:11:30|||||||||12
1649257900000|2022-04-06 15:11:40|2592|2588|2592.1|2588.1|2592.1|2588.1|2592|2588|8
1649257910000|2022-04-06 15:11:50|||||||||14
1649257920000|2022-04-06 15:12:00|||||||||4
1649257930000|2022-04-06 15:12:10|2592.5|2588.5|2592.5|2588.5|2592.5|2588.5|2592.5|2588.5|0
1649257940000|2022-04-06 15:12:20|2593.1|2589.1|2593.7|2589.7|2593.7|2589.7|2593.1|2589.1|6
1649257950000|2022-04-06 15:12:30|2594.5|2590.5|2595.5|2591.5|2595.5|2591.5|2594.5|2590.5|14
1649257960000|2022-04-06 15:12:40|||||||||2
1649257970000|2022-04-06 15:12:50|2595|2591|2594.6|2590.6|2595.1|2591.1|2594.6|2590.6|11
1649257980000|2022-04-06 15:13:00|2594.7|2590.7|2595.5|2591.5|2595.6|2591.6|2594.7|2590.7|4
1649257990000|2022-04-06 15:13:10|2595.6|2591.6|2595.5|2591.5|2595.6|2591.6|2595.5|2591.5|0
1649258000000|2022-04-06 15:13:20|||||||||1
1649258010000|2022-04-06 15:13:30|2595.6|2591.6|2595.7|2591.7|2595.7|2591.7|2595.6|2591.6|8
1649258020000|2022-04-06 15:13:40|2595.6|2591.6|2595.6|2591.6|2595.6|2591.6|2595.6|2591.6|3
1649258030000|2022-04-06 15:13:50|||||||||16
1649258040000|2022-04-06 15:14:00|2595.5|2591.5|2594.6|2590.6|2595.5|2591.5|2594.6|2590.6|4
1649258060000|2022-04-06 15:14:20|2594.7|2590.7|2595.7|2591.7|2595.7|2591.7|2594.7|2590.7|3
1649258070000|2022-04-06 15:14:30|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|7
1649258080000|2022-04-06 15:14:40|||||||||10
1649258090000|2022-04-06 15:14:50|2596.5|2592.5|2596.6|2592.6|2596.6|2592.6|2596.5|2592.5|13
1649258100000|2022-04-06 15:15:00|||||||||4
1649258110000|2022-04-06 15:15:10|2596.7|2592.7|2596.7|2592.7|2596.7|2592.7|2596.7|2592.7|0
1649258120000|2022-04-06 15:15:20|2596.5|2592.5|2597.1|2593.1|2597.1|2593.1|2596.2|2592.2|5
1649258130000|2022-04-06 15:15:30|||||||||6
1649258140000|2022-04-06 15:15:40|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|10
1649258150000|2022-04-06 15:15:50|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|23
1649258160000|2022-04-06 15:16:00|2597.5|2593.5|2597.6|2593.6|2597.6|2593.6|2597.5|2593.5|4
1649258170000|2022-04-06 15:16:10|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|2597.5|2593.5|0
1649258180000|2022-04-06 15:16:20|2597|2593|2597.1|2593.1|2597.1|2593.1|2597|2593|1
1649258190000|2022-04-06 15:16:30|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|6
1649258200000|2022-04-06 15:16:40|2595.1|2591.1|2594.7|2590.7|2595.1|2591.1|2594.5|2590.5|12
1649258210000|2022-04-06 15:16:50|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|10
1649258220000|2022-04-06 15:17:00|2595.1|2591.1|2594|2590|2595.5|2591.5|2594|2590|16
1649258230000|2022-04-06 15:17:10|2594.1|2590.1|2594|2590|2594.1|2590.1|2594|2590|6
1649258240000|2022-04-06 15:17:20|2594.1|2590.1|2593.6|2589.6|2594.1|2590.1|2593.5|2589.5|6
1649258250000|2022-04-06 15:17:30|2594|2590|2594.1|2590.1|2594.1|2590.1|2594|2590|4
1649258260000|2022-04-06 15:17:40|2594|2590|2594|2590|2594|2590|2594|2590|2
1649258270000|2022-04-06 15:17:50|2594.5|2590.5|2594|2590|2594.5|2590.5|2594|2590|107
1649258280000|2022-04-06 15:18:00|2593.9|2589.9|2594|2590|2594|2590|2592.5|2588.5|24
1649258310000|2022-04-06 15:18:30|||||||||1
1649258320000|2022-04-06 15:18:40|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|3
1649258340000|2022-04-06 15:19:00|2593|2589|2592.7|2588.7|2593|2589|2592.7|2588.7|8
1649258350000|2022-04-06 15:19:10|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|3
1649258360000|2022-04-06 15:19:20|2593|2589|2592.9|2588.9|2593|2589|2592.6|2588.6|1
1649258370000|2022-04-06 15:19:30|2592.5|2588.5|2591.5|2587.5|2592.5|2588.5|2591.5|2587.5|5
1649258380000|2022-04-06 15:19:40|||||||||5
1649258400000|2022-04-06 15:20:00|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|5
1649258410000|2022-04-06 15:20:10|2591.5|2587.5|2590.5|2586.5|2591.5|2587.5|2590.5|2586.5|9
1649258420000|2022-04-06 15:20:20|||||||||2
1649258430000|2022-04-06 15:20:30|||||||||4
1649258440000|2022-04-06 15:20:40|||||||||3
1649258450000|2022-04-06 15:20:50|||||||||1
1649258460000|2022-04-06 15:21:00|2590.4|2586.4|2589.1|2585.1|2590.4|2586.4|2589.1|2585.1|3
1649258470000|2022-04-06 15:21:10|2588.7|2584.7|2589.5|2585.5|2589.5|2585.5|2588.7|2584.7|7
1649258480000|2022-04-06 15:21:20|||||||||5
1649258500000|2022-04-06 15:21:40|||||||||7
1649258510000|2022-04-06 15:21:50|2589.6|2585.6|2590.1|2586.1|2590.1|2586.1|2589.6|2585.6|9
1649258520000|2022-04-06 15:22:00|2589.5|2585.5|2591.1|2587.1|2591.1|2587.1|2589.5|2585.5|4
1649258530000|2022-04-06 15:22:10|2591|2587|2591|2587|2591|2587|2591|2587|2
1649258540000|2022-04-06 15:22:20|||||||||6
1649258550000|2022-04-06 15:22:30|||||||||2
1649258560000|2022-04-06 15:22:40|2591.5|2587.5|2591.5|2587.5|2591.5|2587.5|2591.5|2587.5|5
1649258580000|2022-04-06 15:23:00|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|15
1649258590000|2022-04-06 15:23:10|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|2589.5|2585.5|6
1649258600000|2022-04-06 15:23:20|||||||||1
1649258610000|2022-04-06 15:23:30|||||||||5
1649258620000|2022-04-06 15:23:40|||||||||4
1649258630000|2022-04-06 15:23:50|||||||||1
1649258640000|2022-04-06 15:24:00|||||||||1
1649258650000|2022-04-06 15:24:10|||||||||3
1649258670000|2022-04-06 15:24:30|||||||||6
1649258680000|2022-04-06 15:24:40|||||||||4
1649258690000|2022-04-06 15:24:50|2590.1|2586.1|2590.7|2586.7|2590.7|2586.7|2590.1|2586.1|8
1649258700000|2022-04-06 15:25:00|2591.1|2587.1|2591.5|2587.5|2591.5|2587.5|2591.1|2587.1|2
1649258710000|2022-04-06 15:25:10|||||||||2
1649258720000|2022-04-06 15:25:20|||||||||3
1649258730000|2022-04-06 15:25:30|||||||||1
1649258740000|2022-04-06 15:25:40|||||||||12
1649258750000|2022-04-06 15:25:50|||||||||4
1649258770000|2022-04-06 15:26:10|||||||||3
1649258800000|2022-04-06 15:26:40|2593.6|2589.6|2592.5|2588.5|2593.6|2589.6|2591.6|2587.6|19
1649258810000|2022-04-06 15:26:50|||||||||5
1649258830000|2022-04-06 15:27:10|||||||||3
1649258860000|2022-04-06 15:27:40|||||||||3
1649258870000|2022-04-06 15:27:50|2590.5|2586.5|2589.5|2585.5|2590.5|2586.5|2589.1|2585.1|16
1649258880000|2022-04-06 15:28:00|2589.6|2585.6|2590|2586|2590.5|2586.5|2589.6|2585.6|6
1649258890000|2022-04-06 15:28:10|2590.1|2586.1|2590|2586|2590.1|2586.1|2590|2586|5
1649258900000|2022-04-06 15:28:20|2590.1|2586.1|2590|2586|2590.1|2586.1|2590|2586|1
1649258910000|2022-04-06 15:28:30|||||||||3
1649258920000|2022-04-06 15:28:40|2590.1|2586.1|2590.4|2586.4|2590.5|2586.5|2590|2586|17
1649258930000|2022-04-06 15:28:50|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|0
1649258940000|2022-04-06 15:29:00|2589.9|2585.9|2589.5|2585.5|2589.9|2585.9|2589.5|2585.5|247
1649258950000|2022-04-06 15:29:10|||||||||6
1649258960000|2022-04-06 15:29:20|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|2589.3|2585.3|12
1649258970000|2022-04-06 15:29:30|2588.9|2584.9|2588.4|2584.4|2589.3|2585.3|2588.4|2584.4|3
1649258980000|2022-04-06 15:29:40|2588.5|2584.5|2588.9|2584.9|2588.9|2584.9|2588.5|2584.5|6
1649258990000|2022-04-06 15:29:50|2588.4|2584.4|2588.9|2584.9|2588.9|2584.9|2588.4|2584.4|5
1649259000000|2022-04-06 15:30:00|2588.4|2584.4|2588.3|2584.3|2588.4|2584.4|2588.3|2584.3|10
1649259010000|2022-04-06 15:30:10|||||||||5
1649259020000|2022-04-06 15:30:20|||||||||1
1649259030000|2022-04-06 15:30:30|2586.8|2582.8|2586.3|2582.3|2587.3|2583.3|2586.3|2582.3|8
1649259040000|2022-04-06 15:30:40|2586.5|2582.5|2586.4|2582.4|2586.5|2582.5|2586.4|2582.4|5
1649259050000|2022-04-06 15:30:50|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|2585.9|2581.9|0
1649259070000|2022-04-06 15:31:10|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|2586.3|2582.3|62
1649259080000|2022-04-06 15:31:20|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2585.3|2581.3|83
1649259090000|2022-04-06 15:31:30|2585.3|2581.3|2585.3|2581.3|2585.3|2581.3|2585.3|2581.3|0
1649259120000|2022-04-06 15:32:00|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|4
1649259130000|2022-04-06 15:32:10|2585.3|2581.3|2585.4|2581.4|2585.4|2581.4|2585.3|2581.3|6
1649259140000|2022-04-06 15:32:20|||||||||6
1649259150000|2022-04-06 15:32:30|||||||||1
1649259160000|2022-04-06 15:32:40|2585.3|2581.3|2585.3|2581.3|2585.3|2581.3|2585.3|2581.3|0
1649259170000|2022-04-06 15:32:50|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|2585.4|2581.4|16
1649259180000|2022-04-06 15:33:00|||||||||1
1649259190000|2022-04-06 15:33:10|2586.3|2582.3|2586.4|2582.4|2586.5|2582.5|2585.6|2581.6|29
1649259200000|2022-04-06 15:33:20|||||||||5
1649259210000|2022-04-06 15:33:30|||||||||1
1649259220000|2022-04-06 15:33:40|2586.5|2582.5|2587.3|2583.3|2587.3|2583.3|2586.4|2582.4|6
1649259230000|2022-04-06 15:33:50|2588.3|2584.3|2588.5|2584.5|2588.5|2584.5|2588.3|2584.3|5
1649259240000|2022-04-06 15:34:00|2588.4|2584.4|2588.9|2584.9|2588.9|2584.9|2588.4|2584.4|4
1649259250000|2022-04-06 15:34:10|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|2588.3|2584.3|7
1649259260000|2022-04-06 15:34:20|2587.9|2583.9|2587.3|2583.3|2587.9|2583.9|2587.3|2583.3|4
1649259270000|2022-04-06 15:34:30|2587.4|2583.4|2587.8|2583.8|2587.8|2583.8|2587.4|2583.4|8
1649259280000|2022-04-06 15:34:40|||||||||7
1649259290000|2022-04-06 15:34:50|2587.9|2583.9|2587.9|2583.9|2587.9|2583.9|2587.9|2583.9|1
1649259300000|2022-04-06 15:35:00|2588.3|2584.3|2587.4|2583.4|2588.3|2584.3|2587.3|2583.3|2
1649259310000|2022-04-06 15:35:10|||||||||6
1649259320000|2022-04-06 15:35:20|2587.5|2583.5|2587.4|2583.4|2588.4|2584.4|2587.4|2583.4|6
1649259330000|2022-04-06 15:35:30|2588.3|2584.3|2588.4|2584.4|2588.5|2584.5|2588.3|2584.3|7
1649259340000|2022-04-06 15:35:40|2590.6|2586.6|2591.7|2587.7|2591.7|2587.7|2590.6|2586.6|256
1649259350000|2022-04-06 15:35:50|2592|2588|2592.1|2588.1|2592.7|2588.7|2591.6|2587.6|3
1649259360000|2022-04-06 15:36:00|2592.2|2588.2|2593|2589|2593|2589|2592.2|2588.2|0
1649259370000|2022-04-06 15:36:10|2592.7|2588.7|2593.1|2589.1|2593.5|2589.5|2592.7|2588.7|6
1649259380000|2022-04-06 15:36:20|2593|2589|2593|2589|2593|2589|2593|2589|3
1649259390000|2022-04-06 15:36:30|2591.5|2587.5|2591.5|2587.5|2591.5|2587.5|2591.5|2587.5|4
1649259400000|2022-04-06 15:36:40|2591.9|2587.9|2592.1|2588.1|2592.6|2588.6|2591.9|2587.9|18
1649259420000|2022-04-06 15:37:00|2592.5|2588.5|2593.5|2589.5|2593.5|2589.5|2592.5|2588.5|2
1649259430000|2022-04-06 15:37:10|||||||||6
1649259440000|2022-04-06 15:37:20|2594.1|2590.1|2593.5|2589.5|2594.5|2590.5|2593.5|2589.5|16
1649259450000|2022-04-06 15:37:30|||||||||1
1649259460000|2022-04-06 15:37:40|2592.1|2588.1|2591.6|2587.6|2592.1|2588.1|2591.5|2587.5|2
1649259470000|2022-04-06 15:37:50|2591.5|2587.5|2590.6|2586.6|2591.5|2587.5|2590.6|2586.6|7
1649259480000|2022-04-06 15:38:00|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|2590.5|2586.5|20
1649259490000|2022-04-06 15:38:10|2591.1|2587.1|2592.1|2588.1|2592.1|2588.1|2591.1|2587.1|9
1649259500000|2022-04-06 15:38:20|2592|2588|2591.2|2587.2|2592|2588|2591.2|2587.2|0
1649259510000|2022-04-06 15:38:30|2591.6|2587.6|2591.1|2587.1|2591.6|2587.6|2591.1|2587.1|0
1649259520000|2022-04-06 15:38:40|||||||||2
1649259530000|2022-04-06 15:38:50|2591.5|2587.5|2591.6|2587.6|2591.6|2587.6|2591.5|2587.5|6
1649259540000|2022-04-06 15:39:00|2591.7|2587.7|2592.5|2588.5|2592.6|2588.6|2591.7|2587.7|1
1649259550000|2022-04-06 15:39:10|||||||||6
1649259560000|2022-04-06 15:39:20|||||||||1
1649259570000|2022-04-06 15:39:30|2592.7|2588.7|2594.1|2590.1|2594.1|2590.1|2592.7|2588.7|2
1649259580000|2022-04-06 15:39:40|2594|2590|2595|2591|2595.5|2591.5|2594|2590|8
1649259590000|2022-04-06 15:39:50|2595.1|2591.1|2595.3|2591.3|2595.3|2591.3|2595.1|2591.1|76
1649259600000|2022-04-06 15:40:00|2595.7|2591.7|2596.7|2592.7|2596.7|2592.7|2595.7|2591.7|10
1649259610000|2022-04-06 15:40:10|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|7
1649259620000|2022-04-06 15:40:20|2596.3|2592.3|2596.2|2592.2|2596.3|2592.3|2596.2|2592.2|1
1649259630000|2022-04-06 15:40:30|2595.8|2591.8|2595.8|2591.8|2596.3|2592.3|2595.8|2591.8|19
1649259640000|2022-04-06 15:40:40|2596.8|2592.8|2596.8|2592.8|2596.8|2592.8|2596.8|2592.8|12
1649259650000|2022-04-06 15:40:50|2597.3|2593.3|2597.3|2593.3|2597.3|2593.3|2597.3|2593.3|5
1649259660000|2022-04-06 15:41:00|2597.8|2593.8|2597.8|2593.8|2597.8|2593.8|2597.8|2593.8|6
1649259670000|2022-04-06 15:41:10|2597.7|2593.7|2597.3|2593.3|2597.7|2593.7|2596.8|2592.8|27
1649259680000|2022-04-06 15:41:20|2597.8|2593.8|2597.7|2593.7|2597.8|2593.8|2597.7|2593.7|2
1649259690000|2022-04-06 15:41:30|2597.3|2593.3|2596.7|2592.7|2597.3|2593.3|2596.7|2592.7|4
1649259700000|2022-04-06 15:41:40|2595.8|2591.8|2595.3|2591.3|2595.8|2591.8|2595.3|2591.3|0
1649259710000|2022-04-06 15:41:50|2595.8|2591.8|2596.3|2592.3|2596.3|2592.3|2595.8|2591.8|0
1649259720000|2022-04-06 15:42:00|2596.7|2592.7|2595.7|2591.7|2596.7|2592.7|2595.7|2591.7|1
1649259730000|2022-04-06 15:42:10|2595.8|2591.8|2595.8|2591.8|2595.8|2591.8|2595.8|2591.8|20
1649259740000|2022-04-06 15:42:20|2596.7|2592.7|2596.3|2592.3|2596.7|2592.7|2596.3|2592.3|1
1649259750000|2022-04-06 15:42:30|2596.8|2592.8|2596.3|2592.3|2596.8|2592.8|2595.8|2591.8|3
1649259760000|2022-04-06 15:42:40|2595.8|2591.8|2595.7|2591.7|2595.8|2591.8|2595.7|2591.7|9
1649259770000|2022-04-06 15:42:50|2595.3|2591.3|2594.8|2590.8|2595.3|2591.3|2594.4|2590.4|2
1649259780000|2022-04-06 15:43:00|2595.8|2591.8|2596.3|2592.3|2596.8|2592.8|2595.8|2591.8|9
1649259790000|2022-04-06 15:43:10|||||||||6
1649259800000|2022-04-06 15:43:20|||||||||5
1649259810000|2022-04-06 15:43:30|2595.8|2591.8|2595.8|2591.8|2595.8|2591.8|2595.7|2591.7|3
1649259820000|2022-04-06 15:43:40|||||||||53
1649259830000|2022-04-06 15:43:50|||||||||11
1649259840000|2022-04-06 15:44:00|2595.7|2591.7|2594.3|2590.3|2595.7|2591.7|2594.3|2590.3|17
1649259850000|2022-04-06 15:44:10|2593.8|2589.8|2593.8|2589.8|2593.8|2589.8|2593.8|2589.8|5
1649259860000|2022-04-06 15:44:20|2593.7|2589.7|2592.8|2588.8|2593.7|2589.7|2592.8|2588.8|10
1649259870000|2022-04-06 15:44:30|2592.3|2588.3|2592.3|2588.3|2592.8|2588.8|2591.8|2587.8|6
1649259880000|2022-04-06 15:44:40|2592.7|2588.7|2592.8|2588.8|2593.3|2589.3|2592.7|2588.7|6
1649259900000|2022-04-06 15:45:00|2593.3|2589.3|2593.8|2589.8|2593.8|2589.8|2593.3|2589.3|2
1649259910000|2022-04-06 15:45:10|||||||||7
1649259920000|2022-04-06 15:45:20|2593.7|2589.7|2594.7|2590.7|2595.2|2591.2|2593.7|2589.7|7
1649259930000|2022-04-06 15:45:30|2594.8|2590.8|2595.8|2591.8|2595.8|2591.8|2594.8|2590.8|8
1649259940000|2022-04-06 15:45:40|2595.7|2591.7|2595.8|2591.8|2595.8|2591.8|2595.7|2591.7|4
1649259950000|2022-04-06 15:45:50|2596.3|2592.3|2597.2|2593.2|2597.3|2593.3|2596.3|2592.3|2
1649259960000|2022-04-06 15:46:00|||||||||21
1649259970000|2022-04-06 15:46:10|||||||||13
1649259980000|2022-04-06 15:46:20|2596.8|2592.8|2595.3|2591.3|2596.8|2592.8|2595.3|2591.3|4
1649259990000|2022-04-06 15:46:30|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|2595.2|2591.2|6
1649260000000|2022-04-06 15:46:40|||||||||2
1649260010000|2022-04-06 15:46:50|||||||||4
1649260020000|2022-04-06 15:47:00|2595.8|2591.8|2596.8|2592.8|2596.8|2592.8|2595.8|2591.8|7
1649260030000|2022-04-06 15:47:10|2596.2|2592.2|2595.8|2591.8|2596.2|2592.2|2595.7|2591.7|15
1649260040000|2022-04-06 15:47:20|2596.3|2592.3|2596.8|2592.8|2596.8|2592.8|2596.3|2592.3|4
1649260050000|2022-04-06 15:47:30|||||||||19
1649260060000|2022-04-06 15:47:40|||||||||7
1649260070000|2022-04-06 15:47:50|2597.8|2593.8|2598.8|2594.8|2598.8|2594.8|2597.8|2593.8|15
1649260080000|2022-04-06 15:48:00|2600.2|2596.2|2597.5|2593.5|2600.8|2596.8|2597.1|2593.1|95
1649260090000|2022-04-06 15:48:10|2596.7|2592.7|2594.5|2590.5|2596.7|2592.7|2594.5|2590.5|107
1649260100000|2022-04-06 15:48:20|2594.9|2590.9|2595.5|2591.5|2595.5|2591.5|2594.9|2590.9|82
1649260110000|2022-04-06 15:48:30|2595.6|2591.6|2597.7|2593.7|2597.7|2593.7|2595.6|2591.6|88
1649260120000|2022-04-06 15:48:40|2598.5|2594.5|2598.1|2594.1|2598.6|2594.6|2597.5|2593.5|96
1649260130000|2022-04-06 15:48:50|2597.5|2593.5|2598.5|2594.5|2598.5|2594.5|2597.5|2593.5|96
1649260140000|2022-04-06 15:49:00|2598.6|2594.6|2598.5|2594.5|2598.6|2594.6|2597.5|2593.5|134
1649260150000|2022-04-06 15:49:10|2598.6|2594.6|2599.5|2595.5|2599.5|2595.5|2598.5|2594.5|173
1649260160000|2022-04-06 15:49:20|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|2598.4|2594.4|99
1649260170000|2022-04-06 15:49:30|2598.5|2594.5|2599.5|2595.5|2599.5|2595.5|2598.4|2594.4|110
1649260180000|2022-04-06 15:49:40|2599.4|2595.4|2598.5|2594.5|2599.4|2595.4|2598.5|2594.5|108
1649260190000|2022-04-06 15:49:50|2599.4|2595.4|2600.5|2596.5|2600.5|2596.5|2599.4|2595.4|119
1649260200000|2022-04-06 15:50:00|2601.4|2597.4|2600.5|2596.5|2601.5|2597.5|2600.4|2596.4|50
1649260210000|2022-04-06 15:50:10|2600.1|2596.1|2599.4|2595.4|2600.1|2596.1|2599.4|2595.4|17
1649260220000|2022-04-06 15:50:20|2599.5|2595.5|2599.4|2595.4|2599.9|2595.9|2599.4|2595.4|5
1649260230000|2022-04-06 15:50:30|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|2
1649260240000|2022-04-06 15:50:40|2599.5|2595.5|2600.4|2596.4|2600.4|2596.4|2599.5|2595.5|6
1649260250000|2022-04-06 15:50:50|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|2599.9|2595.9|0
1649260270000|2022-04-06 15:51:10|2599.5|2595.5|2599|2595|2599.5|2595.5|2599|2595|14
1649260280000|2022-04-06 15:51:20|2599.4|2595.4|2599.4|2595.4|2599.4|2595.4|2599.4|2595.4|3
1649260290000|2022-04-06 15:51:30|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|2598.5|2594.5|0
1649260300000|2022-04-06 15:51:40|2598.4|2594.4|2598.5|2594.5|2598.5|2594.5|2598.4|2594.4|3
1649260310000|2022-04-06 15:51:50|2598.4|2594.4|2598.5|2594.5|2598.5|2594.5|2598.4|2594.4|3
1649260320000|2022-04-06 15:52:00|2599.5|2595.5|2600.3|2596.3|2600.3|2596.3|2599.5|2595.5|53
1649260330000|2022-04-06 15:52:10|2600.7|2596.7|2601.2|2597.2|2601.2|2597.2|2600.7|2596.7|10
1649260370000|2022-04-06 15:52:50|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|1
1649260380000|2022-04-06 15:53:00|2601.5|2597.5|2601.6|2597.6|2601.6|2597.6|2601.5|2597.5|1
1649260390000|2022-04-06 15:53:10|2601.7|2597.7|2601.6|2597.6|2601.7|2597.7|2601.6|2597.6|6
1649260400000|2022-04-06 15:53:20|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|0
1649260420000|2022-04-06 15:53:40|2601.6|2597.6|2601.7|2597.7|2601.7|2597.7|2601.6|2597.6|5
1649260440000|2022-04-06 15:54:00|||||||||4
1649260450000|2022-04-06 15:54:10|||||||||5
1649260470000|2022-04-06 15:54:30|||||||||1
1649260480000|2022-04-06 15:54:40|||||||||12
1649260500000|2022-04-06 15:55:00|||||||||22
1649260510000|2022-04-06 15:55:10|||||||||7
1649260540000|2022-04-06 15:55:40|||||||||1
1649260560000|2022-04-06 15:56:00|||||||||1
1649260570000|2022-04-06 15:56:10|2606.1|2602.1|2605.1|2601.1|2606.1|2602.1|2605.1|2601.1|18
1649260600000|2022-04-06 15:56:40|||||||||5
1649260610000|2022-04-06 15:56:50|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|1
1649260620000|2022-04-06 15:57:00|2605.7|2601.7|2604.7|2600.7|2606.1|2602.1|2604.7|2600.7|2
1649260630000|2022-04-06 15:57:10|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|5
1649260640000|2022-04-06 15:57:20|2604.7|2600.7|2604.6|2600.6|2604.7|2600.7|2604.6|2600.6|13
1649260670000|2022-04-06 15:57:50|||||||||1
1649260680000|2022-04-06 15:58:00|2604.7|2600.7|2605.1|2601.1|2605.2|2601.2|2604.7|2600.7|9
1649260690000|2022-04-06 15:58:10|2605.6|2601.6|2605.2|2601.2|2605.6|2601.6|2605.2|2601.2|7
1649260700000|2022-04-06 15:58:20|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|1
1649260730000|2022-04-06 15:58:50|2605.5|2601.5|2605.6|2601.6|2605.6|2601.6|2605.5|2601.5|1
1649260760000|2022-04-06 15:59:20|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|2605.7|2601.7|4
1649260790000|2022-04-06 15:59:50|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|2606.1|2602.1|4
1649260800000|2022-04-06 16:00:00|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|2606.2|2602.2|0
1649260810000|2022-04-06 16:00:10|||||||||2
1649260830000|2022-04-06 16:00:30|||||||||1
1649260860000|2022-04-06 16:01:00|2606.1|2602.1|2605.6|2601.6|2606.1|2602.1|2605.6|2601.6|1
1649260870000|2022-04-06 16:01:10|2605.2|2601.2|2605.1|2601.1|2605.2|2601.2|2605.1|2601.1|0
1649260880000|2022-04-06 16:01:20|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2
1649260890000|2022-04-06 16:01:30|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|2604.2|2600.2|1
1649260900000|2022-04-06 16:01:40|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2604.1|2600.1|2
1649260910000|2022-04-06 16:01:50|2604|2600|2603.6|2599.6|2604|2600|2603.6|2599.6|2
1649260920000|2022-04-06 16:02:00|2602.7|2598.7|2602.6|2598.6|2602.7|2598.7|2602.6|2598.6|9
1649260930000|2022-04-06 16:02:10|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2
1649260950000|2022-04-06 16:02:30|2601.7|2597.7|2602.1|2598.1|2602.1|2598.1|2601.7|2597.7|0
1649260980000|2022-04-06 16:03:00|2602.5|2598.5|2602.7|2598.7|2602.7|2598.7|2602.5|2598.5|6
1649261000000|2022-04-06 16:03:20|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|2602.6|2598.6|2
1649261040000|2022-04-06 16:04:00|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2
1649261070000|2022-04-06 16:04:30|||||||||5
1649261100000|2022-04-06 16:05:00|||||||||1
1649261120000|2022-04-06 16:05:20|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|1
1649261130000|2022-04-06 16:05:30|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|1
1649261140000|2022-04-06 16:05:40|2600.7|2596.7|2600.7|2596.7|2600.7|2596.7|2600.7|2596.7|0
1649261150000|2022-04-06 16:05:50|||||||||1
1649261160000|2022-04-06 16:06:00|||||||||2
1649261200000|2022-04-06 16:06:40|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2
1649261220000|2022-04-06 16:07:00|2600.7|2596.7|2601.6|2597.6|2601.6|2597.6|2600.7|2596.7|0
1649261230000|2022-04-06 16:07:10|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|4
1649261260000|2022-04-06 16:07:40|2601.1|2597.1|2601.2|2597.2|2601.2|2597.2|2601.1|2597.1|1
1649261270000|2022-04-06 16:07:50|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|1
1649261280000|2022-04-06 16:08:00|2601.4|2597.4|2600|2596|2601.4|2597.4|2600|2596|420
1649261300000|2022-04-06 16:08:20|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|2599|2595|3
1649261310000|2022-04-06 16:08:30|2599.4|2595.4|2599|2595|2599.4|2595.4|2599|2595|0
1649261340000|2022-04-06 16:09:00|2599.2|2595.2|2600|2596|2600|2596|2599.2|2595.2|6
1649261360000|2022-04-06 16:09:20|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|2
1649261400000|2022-04-06 16:10:00|2601.4|2597.4|2602.5|2598.5|2602.5|2598.5|2601.4|2597.4|3
1649261410000|2022-04-06 16:10:10|2603|2599|2603|2599|2603|2599|2603|2599|2
1649261420000|2022-04-06 16:10:20|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|1
1649261430000|2022-04-06 16:10:30|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|5
1649261440000|2022-04-06 16:10:40|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|3
1649261450000|2022-04-06 16:10:50|||||||||1
1649261470000|2022-04-06 16:11:10|||||||||1
1649261480000|2022-04-06 16:11:20|2602|2598|2602.5|2598.5|2602.5|2598.5|2602|2598|1
1649261500000|2022-04-06 16:11:40|2603|2599|2603|2599|2603|2599|2603|2599|1
1649261510000|2022-04-06 16:11:50|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|0
1649261520000|2022-04-06 16:12:00|2602.6|2598.6|2602|2598|2603|2599|2602|2598|2
1649261540000|2022-04-06 16:12:20|||||||||1
1649261600000|2022-04-06 16:13:20|||||||||3
1649261620000|2022-04-06 16:13:40|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|1
1649261630000|2022-04-06 16:13:50|||||||||1
1649261640000|2022-04-06 16:14:00|||||||||10
1649261670000|2022-04-06 16:14:30|||||||||2
1649261730000|2022-04-06 16:15:30|||||||||1
1649261740000|2022-04-06 16:15:40|||||||||2
1649261750000|2022-04-06 16:15:50|2600.6|2596.6|2600.5|2596.5|2600.6|2596.6|2600.5|2596.5|1
1649261760000|2022-04-06 16:16:00|||||||||3
1649261770000|2022-04-06 16:16:10|2599.5|2595.5|2599.4|2595.4|2599.9|2595.9|2599.4|2595.4|89
1649261800000|2022-04-06 16:16:40|2598.9|2594.9|2598.4|2594.4|2598.9|2594.9|2598.4|2594.4|1
1649261810000|2022-04-06 16:16:50|||||||||1
1649261820000|2022-04-06 16:17:00|||||||||3
1649261830000|2022-04-06 16:17:10|2598.1|2594.1|2596.9|2592.9|2598.1|2594.1|2596.9|2592.9|10
1649261840000|2022-04-06 16:17:20|2595.6|2591.6|2595.4|2591.4|2595.6|2591.6|2595.4|2591.4|6
1649261850000|2022-04-06 16:17:30|2595.5|2591.5|2596.4|2592.4|2596.4|2592.4|2595.5|2591.5|7
1649261860000|2022-04-06 16:17:40|||||||||2
1649261890000|2022-04-06 16:18:10|2595.6|2591.6|2593.9|2589.9|2595.6|2591.6|2593.9|2589.9|56
1649261910000|2022-04-06 16:18:30|||||||||1
1649261920000|2022-04-06 16:18:40|2593.8|2589.8|2593.5|2589.5|2593.8|2589.8|2593.4|2589.4|2
1649261940000|2022-04-06 16:19:00|2593.9|2589.9|2593.3|2589.3|2594.3|2590.3|2593.3|2589.3|286
1649261960000|2022-04-06 16:19:20|2594.1|2590.1|2593.8|2589.8|2594.4|2590.4|2593.8|2589.8|154
1649261980000|2022-04-06 16:19:40|2594.4|2590.4|2594.4|2590.4|2594.4|2590.4|2594.4|2590.4|2
1649262010000|2022-04-06 16:20:10|2594.3|2590.3|2593.4|2589.4|2594.3|2590.3|2593.4|2589.4|3
1649262030000|2022-04-06 16:20:30|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|4
1649262040000|2022-04-06 16:20:40|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|2592.3|2588.3|0
1649262050000|2022-04-06 16:20:50|||||||||2
1649262060000|2022-04-06 16:21:00|2593.1|2589.1|2593.4|2589.4|2593.4|2589.4|2593.1|2589.1|145
1649262100000|2022-04-06 16:21:40|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|1
1649262120000|2022-04-06 16:22:00|2594.4|2590.4|2594.5|2590.5|2594.5|2590.5|2594.4|2590.4|2
1649262130000|2022-04-06 16:22:10|2594|2590|2594|2590|2594|2590|2594|2590|0
1649262150000|2022-04-06 16:22:30|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|0
1649262160000|2022-04-06 16:22:40|||||||||2
1649262180000|2022-04-06 16:23:00|||||||||8
1649262210000|2022-04-06 16:23:30|||||||||1
1649262220000|2022-04-06 16:23:40|||||||||1
1649262250000|2022-04-06 16:24:10|2594.4|2590.4|2594.4|2590.4|2594.4|2590.4|2594.4|2590.4|1
1649262280000|2022-04-06 16:24:40|||||||||1
1649262300000|2022-04-06 16:25:00|||||||||1
1649262330000|2022-04-06 16:25:30|2595.5|2591.5|2596|2592|2596|2592|2595.5|2591.5|4
1649262340000|2022-04-06 16:25:40|||||||||4
1649262390000|2022-04-06 16:26:30|||||||||2
1649262410000|2022-04-06 16:26:50|||||||||1
1649262430000|2022-04-06 16:27:10|2595.5|2591.5|2595.4|2591.4|2595.5|2591.5|2595.4|2591.4|2
1649262440000|2022-04-06 16:27:20|2594.9|2590.9|2594.4|2590.4|2594.9|2590.9|2594.4|2590.4|0
1649262460000|2022-04-06 16:27:40|||||||||1
1649262470000|2022-04-06 16:27:50|2593.5|2589.5|2593.5|2589.5|2593.5|2589.5|2593.4|2589.4|3
1649262480000|2022-04-06 16:28:00|||||||||1
1649262500000|2022-04-06 16:28:20|||||||||3
1649262520000|2022-04-06 16:28:40|||||||||1
1649262530000|2022-04-06 16:28:50|||||||||1
1649262590000|2022-04-06 16:29:50|2594|2590|2594.5|2590.5|2594.5|2590.5|2594|2590|2
1649262600000|2022-04-06 16:30:00|||||||||2
1649262630000|2022-04-06 16:30:30|2595.4|2591.4|2595.5|2591.5|2595.5|2591.5|2595.4|2591.4|10
1649262640000|2022-04-06 16:30:40|||||||||1
1649262660000|2022-04-06 16:31:00|||||||||4
1649262750000|2022-04-06 16:32:30|||||||||2
1649262790000|2022-04-06 16:33:10|||||||||3
1649262820000|2022-04-06 16:33:40|||||||||3
1649262830000|2022-04-06 16:33:50|||||||||1
1649262840000|2022-04-06 16:34:00|2595.4|2591.4|2595.5|2591.5|2595.6|2591.6|2595.4|2591.4|3
1649262870000|2022-04-06 16:34:30|2595.6|2591.6|2595.6|2591.6|2595.6|2591.6|2595.6|2591.6|0
1649262880000|2022-04-06 16:34:40|||||||||2
1649262900000|2022-04-06 16:35:00|2595.1|2591.1|2594.5|2590.5|2595.1|2591.1|2594.5|2590.5|1
1649262910000|2022-04-06 16:35:10|2594.6|2590.6|2594.5|2590.5|2594.6|2590.6|2594.5|2590.5|0
1649262950000|2022-04-06 16:35:50|||||||||1
1649262960000|2022-04-06 16:36:00|2594.4|2590.4|2594|2590|2594.4|2590.4|2594|2590|0
1649262970000|2022-04-06 16:36:10|2593.6|2589.6|2593.6|2589.6|2593.6|2589.6|2593.6|2589.6|0
1649262980000|2022-04-06 16:36:20|||||||||5
1649262990000|2022-04-06 16:36:30|||||||||1
1649263000000|2022-04-06 16:36:40|2594.6|2590.6|2594.5|2590.5|2594.6|2590.6|2594.5|2590.5|4
1649263010000|2022-04-06 16:36:50|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|1
1649263020000|2022-04-06 16:37:00|2594.5|2590.5|2594.1|2590.1|2594.5|2590.5|2594.1|2590.1|1
1649263030000|2022-04-06 16:37:10|2595.6|2591.6|2595.6|2591.6|2595.6|2591.6|2595.5|2591.5|0
1649263060000|2022-04-06 16:37:40|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|1
1649263070000|2022-04-06 16:37:50|||||||||1
1649263100000|2022-04-06 16:38:20|2595.6|2591.6|2595.6|2591.6|2595.6|2591.6|2595.6|2591.6|0
1649263110000|2022-04-06 16:38:30|2596|2592|2596|2592|2596|2592|2596|2592|0
1649263120000|2022-04-06 16:38:40|2596.4|2592.4|2596.6|2592.6|2596.6|2592.6|2596.4|2592.4|1
1649263130000|2022-04-06 16:38:50|2596.5|2592.5|2596.5|2592.5|2596.6|2592.6|2596.5|2592.5|3
1649263150000|2022-04-06 16:39:10|||||||||1
1649263170000|2022-04-06 16:39:30|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|0
1649263200000|2022-04-06 16:40:00|||||||||1
1649263210000|2022-04-06 16:40:10|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|0
1649263220000|2022-04-06 16:40:20|2596.6|2592.6|2596.6|2592.6|2596.6|2592.6|2596.6|2592.6|0
1649263250000|2022-04-06 16:40:50|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|1
1649263270000|2022-04-06 16:41:10|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|2596.1|2592.1|1
1649263290000|2022-04-06 16:41:30|||||||||3
1649263300000|2022-04-06 16:41:40|2596|2592|2595.5|2591.5|2596|2592|2595.5|2591.5|0
1649263320000|2022-04-06 16:42:00|||||||||1
1649263410000|2022-04-06 16:43:30|||||||||1
1649263440000|2022-04-06 16:44:00|||||||||1
1649263450000|2022-04-06 16:44:10|||||||||3
1649263500000|2022-04-06 16:45:00|2595|2591|2594.6|2590.6|2595|2591|2594.5|2590.5|3
1649263540000|2022-04-06 16:45:40|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|1
1649263550000|2022-04-06 16:45:50|||||||||1
1649263560000|2022-04-06 16:46:00|||||||||3
1649263580000|2022-04-06 16:46:20|2594.6|2590.6|2595|2591|2595|2591|2594.6|2590.6|0
1649263600000|2022-04-06 16:46:40|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|0
1649263610000|2022-04-06 16:46:50|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|3
1649263630000|2022-04-06 16:47:10|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|1
1649263670000|2022-04-06 16:47:50|||||||||1
1649263680000|2022-04-06 16:48:00|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|1
1649263690000|2022-04-06 16:48:10|2595|2591|2595|2591|2595|2591|2595|2591|0
1649263720000|2022-04-06 16:48:40|||||||||1
1649263740000|2022-04-06 16:49:00|2594.6|2590.6|2594.5|2590.5|2594.6|2590.6|2594.5|2590.5|1
1649263750000|2022-04-06 16:49:10|2594.4|2590.4|2594|2590|2594.4|2590.4|2594|2590|1
1649263760000|2022-04-06 16:49:20|2593.6|2589.6|2593.5|2589.5|2593.6|2589.6|2593.5|2589.5|3
1649263770000|2022-04-06 16:49:30|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|2593.4|2589.4|4
1649263780000|2022-04-06 16:49:40|2594|2590|2594|2590|2594|2590|2594|2590|1
1649263790000|2022-04-06 16:49:50|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|1
1649263810000|2022-04-06 16:50:10|||||||||1
1649263860000|2022-04-06 16:51:00|2593.4|2589.4|2593.9|2589.9|2593.9|2589.9|2593.4|2589.4|2
1649263870000|2022-04-06 16:51:10|2594|2590|2593.9|2589.9|2594.4|2590.4|2593.9|2589.9|0
1649263890000|2022-04-06 16:51:30|2594|2590|2594|2590|2594|2590|2594|2590|0
1649263900000|2022-04-06 16:51:40|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|1
1649263920000|2022-04-06 16:52:00|||||||||3
1649263930000|2022-04-06 16:52:10|||||||||3
1649264000000|2022-04-06 16:53:20|||||||||1
1649264030000|2022-04-06 16:53:50|||||||||2
1649264040000|2022-04-06 16:54:00|2594|2590|2594|2590|2594|2590|2594|2590|7
1649264070000|2022-04-06 16:54:30|2593.6|2589.6|2593.5|2589.5|2593.6|2589.6|2593.5|2589.5|1
1649264080000|2022-04-06 16:54:40|2593.6|2589.6|2593.6|2589.6|2593.6|2589.6|2593.6|2589.6|0
1649264100000|2022-04-06 16:55:00|2594|2590|2594.6|2590.6|2594.6|2590.6|2594|2590|1
1649264110000|2022-04-06 16:55:10|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|1
1649264130000|2022-04-06 16:55:30|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|1
1649264140000|2022-04-06 16:55:40|||||||||2
1649264150000|2022-04-06 16:55:50|||||||||2
1649264160000|2022-04-06 16:56:00|2594.1|2590.1|2594|2590|2594.1|2590.1|2594|2590|2
1649264170000|2022-04-06 16:56:10|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|2593.9|2589.9|1
1649264180000|2022-04-06 16:56:20|2594|2590|2594|2590|2594|2590|2594|2590|0
1649264220000|2022-04-06 16:57:00|2594.4|2590.4|2594.5|2590.5|2594.5|2590.5|2594.4|2590.4|1
1649264240000|2022-04-06 16:57:20|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|2
1649264250000|2022-04-06 16:57:30|2595.9|2591.9|2596|2592|2596|2592|2595.9|2591.9|4
1649264270000|2022-04-06 16:57:50|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|0
1649264280000|2022-04-06 16:58:00|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|5
1649264290000|2022-04-06 16:58:10|||||||||1
1649264340000|2022-04-06 16:59:00|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|5
1649264350000|2022-04-06 16:59:10|||||||||2
1649264360000|2022-04-06 16:59:20|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|0
1649264390000|2022-04-06 16:59:50|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|1
1649264400000|2022-04-06 17:00:00|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|12
1649264410000|2022-04-06 17:00:10|2594|2590|2594|2590|2594|2590|2594|2590|0
1649264420000|2022-04-06 17:00:20|2593.9|2589.9|2593.9|2589.9|2594.4|2590.4|2593.9|2589.9|2
1649264430000|2022-04-06 17:00:30|2594|2590|2594|2590|2594|2590|2594|2590|0
1649264450000|2022-04-06 17:00:50|||||||||2
1649264460000|2022-04-06 17:01:00|||||||||2
1649264520000|2022-04-06 17:02:00|||||||||1
1649264560000|2022-04-06 17:02:40|||||||||2
1649264570000|2022-04-06 17:02:50|2593.6|2589.6|2593.6|2589.6|2593.6|2589.6|2593.6|2589.6|1
1649264580000|2022-04-06 17:03:00|2594|2590|2594|2590|2594|2590|2594|2590|1
1649264600000|2022-04-06 17:03:20|||||||||1
1649264610000|2022-04-06 17:03:30|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2
1649264620000|2022-04-06 17:03:40|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|2594.1|2590.1|0
1649264630000|2022-04-06 17:03:50|||||||||1
1649264650000|2022-04-06 17:04:10|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|2594.5|2590.5|0
1649264670000|2022-04-06 17:04:30|||||||||2
1649264710000|2022-04-06 17:05:10|2594|2590|2594|2590|2594|2590|2594|2590|0
1649264720000|2022-04-06 17:05:20|2595.5|2591.5|2596|2592|2596|2592|2595.5|2591.5|3
1649264730000|2022-04-06 17:05:30|2596.4|2592.4|2596.5|2592.5|2596.5|2592.5|2596.4|2592.4|3
1649264770000|2022-04-06 17:06:10|||||||||2
1649264780000|2022-04-06 17:06:20|2596|2592|2595.5|2591.5|2596|2592|2595.5|2591.5|1
1649264790000|2022-04-06 17:06:30|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|2595.4|2591.4|6
1649264810000|2022-04-06 17:06:50|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|1
1649264880000|2022-04-06 17:08:00|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2595.5|2591.5|2
1649264890000|2022-04-06 17:08:10|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|0
1649264940000|2022-04-06 17:09:00|2596|2592|2596.3|2592.3|2596.3|2592.3|2596|2592|0
1649264950000|2022-04-06 17:09:10|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|2595.9|2591.9|0
1649264980000|2022-04-06 17:09:40|||||||||2
1649265000000|2022-04-06 17:10:00|2596|2592|2596|2592|2596|2592|2596|2592|0
1649265040000|2022-04-06 17:10:40|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|0
1649265090000|2022-04-06 17:11:30|||||||||2
1649265110000|2022-04-06 17:11:50|||||||||5
1649265120000|2022-04-06 17:12:00|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|2596.5|2592.5|1
1649265130000|2022-04-06 17:12:10|2596.6|2592.6|2596.5|2592.5|2596.6|2592.6|2596.5|2592.5|1
1649265140000|2022-04-06 17:12:20|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|0
1649265170000|2022-04-06 17:12:50|2596.5|2592.5|2596.4|2592.4|2596.5|2592.5|2596.4|2592.4|0
1649265190000|2022-04-06 17:13:10|||||||||2
1649265200000|2022-04-06 17:13:20|2596.5|2592.5|2596|2592|2596.5|2592.5|2596|2592|0
1649265240000|2022-04-06 17:14:00|2596.4|2592.4|2596.5|2592.5|2596.5|2592.5|2596.4|2592.4|1
1649265270000|2022-04-06 17:14:30|2596|2592|2596|2592|2596|2592|2596|2592|5
1649265300000|2022-04-06 17:15:00|||||||||2
1649265320000|2022-04-06 17:15:20|||||||||2
1649265340000|2022-04-06 17:15:40|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|2596.4|2592.4|0
1649265400000|2022-04-06 17:16:40|||||||||2
1649265410000|2022-04-06 17:16:50|2596.6|2592.6|2596.4|2592.4|2596.8|2592.8|2596.4|2592.4|2
1649265420000|2022-04-06 17:17:00|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|0
1649265430000|2022-04-06 17:17:10|||||||||1
1649265470000|2022-04-06 17:17:50|2597|2593|2597|2593|2597|2593|2597|2593|0
1649265490000|2022-04-06 17:18:10|2596.6|2592.6|2596.6|2592.6|2596.6|2592.6|2596.6|2592.6|0
1649265510000|2022-04-06 17:18:30|2597|2593|2597.4|2593.4|2597.4|2593.4|2597|2593|2
1649265620000|2022-04-06 17:20:20|||||||||2
1649265650000|2022-04-06 17:20:50|||||||||1
1649265680000|2022-04-06 17:21:20|||||||||1
1649265720000|2022-04-06 17:22:00|||||||||2
1649265740000|2022-04-06 17:22:20|2597|2593|2597|2593|2597|2593|2597|2593|4
1649265790000|2022-04-06 17:23:10|||||||||1
1649265800000|2022-04-06 17:23:20|2598|2594|2597.9|2593.9|2598|2594|2597.9|2593.9|6
1649265810000|2022-04-06 17:23:30|2598.5|2594.5|2599.5|2595.5|2599.9|2595.9|2598.5|2594.5|12
1649265830000|2022-04-06 17:23:50|||||||||2
1649265840000|2022-04-06 17:24:00|2599|2595|2599.1|2595.1|2599.1|2595.1|2599|2595|1
1649265850000|2022-04-06 17:24:10|2599.6|2595.6|2599.6|2595.6|2599.6|2595.6|2599.1|2595.1|1
1649265860000|2022-04-06 17:24:20|2599|2595|2598.1|2594.1|2599.1|2595.1|2598|2594|3
1649265870000|2022-04-06 17:24:30|2598|2594|2598|2594|2598|2594|2598|2594|0
1649265880000|2022-04-06 17:24:40|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|0
1649265890000|2022-04-06 17:24:50|2597.6|2593.6|2599|2595|2599|2595|2597.6|2593.6|0
1649265900000|2022-04-06 17:25:00|2599.4|2595.4|2599.5|2595.5|2599.5|2595.5|2599.4|2595.4|4
1649265910000|2022-04-06 17:25:10|2600|2596|2600|2596|2600|2596|2600|2596|0
1649265920000|2022-04-06 17:25:20|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|4
1649265930000|2022-04-06 17:25:30|||||||||2
1649265940000|2022-04-06 17:25:40|2601|2597|2601|2597|2601|2597|2601|2597|2
1649265950000|2022-04-06 17:25:50|2602.1|2598.1|2603.2|2599.2|2603.2|2599.2|2601.6|2597.6|4
1649265960000|2022-04-06 17:26:00|2603.6|2599.6|2607|2599|2607|2600.1|2603.6|2599|8
1649265970000|2022-04-06 17:26:10|2607.4|2599.4|2607.4|2599.4|2607.4|2599.4|2607.4|2599.4|0
1649265980000|2022-04-06 17:26:20|2605.3|2601.3|2604.5|2600.5|2605.3|2601.3|2604.5|2600.5|1
1649266010000|2022-04-06 17:26:50|2604.9|2600.9|2605.1|2601.1|2605.1|2601.1|2604.9|2600.9|7
1649266020000|2022-04-06 17:27:00|2605.5|2601.5|2607.4|2603.4|2608.4|2603.4|2605.5|2600.4|4
1649266030000|2022-04-06 17:27:10|2608.3|2604.3|2608.9|2604.9|2608.9|2604.9|2608.3|2604.3|18
1649266040000|2022-04-06 17:27:20|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|2
1649266050000|2022-04-06 17:27:30|2608.1|2604.1|2607.6|2603.6|2608.1|2604.1|2607.6|2603.6|0
1649266090000|2022-04-06 17:28:10|2608|2604|2608|2604|2608|2604|2608|2604|2
1649266100000|2022-04-06 17:28:20|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|3
1649266110000|2022-04-06 17:28:30|2609.5|2605.5|2610.6|2606.6|2610.6|2606.6|2609.5|2605.5|3
1649266120000|2022-04-06 17:28:40|2610.5|2606.5|2609.9|2605.9|2610.5|2606.5|2609.9|2605.9|1
1649266140000|2022-04-06 17:29:00|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|2
1649266150000|2022-04-06 17:29:10|2609|2605|2609|2605|2609|2605|2609|2605|65
1649266160000|2022-04-06 17:29:20|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|0
1649266170000|2022-04-06 17:29:30|2608.5|2604.5|2607.5|2603.5|2608.5|2604.5|2607.5|2603.5|3
1649266180000|2022-04-06 17:29:40|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|2607.4|2603.4|6
1649266190000|2022-04-06 17:29:50|2607.5|2603.5|2606.9|2602.9|2608.4|2604.4|2606|2602|19
1649321100000|2022-04-07 08:45:00|2619.5|2615.5|2619.4|2615.4|2620|2616|2619.4|2615.4|5
1649321110000|2022-04-07 08:45:10|2619.3|2615.3|2619.8|2615.8|2619.9|2615.9|2617.6|2613.6|16
1649321120000|2022-04-07 08:45:20|2618.1|2614.1|2618.6|2614.6|2619|2615|2618.1|2614.1|12
1649321130000|2022-04-07 08:45:30|2619|2615|2617|2613|2619|2615|2617|2613|19
1649321140000|2022-04-07 08:45:40|2616.9|2612.9|2615.1|2611.1|2616.9|2612.9|2614.6|2610.6|3
1649321150000|2022-04-07 08:45:50|2615.4|2611.4|2616.5|2612.5|2616.5|2612.5|2613.6|2609.6|10
1649321160000|2022-04-07 08:46:00|2616.1|2612.1|2613.1|2609.1|2616.1|2612.1|2613.1|2609.1|4
1649321170000|2022-04-07 08:46:10|2613.6|2609.6|2613.9|2609.9|2614.1|2610.1|2613.6|2609.6|5
1649321180000|2022-04-07 08:46:20|2613.5|2609.5|2612.9|2608.9|2613.5|2609.5|2612.6|2608.6|4
1649321190000|2022-04-07 08:46:30|2612.7|2608.7|2608.4|2604.4|2612.7|2608.7|2608.4|2604.4|16
1649321200000|2022-04-07 08:46:40|2608.5|2604.5|2608.8|2604.8|2609|2605|2608.5|2604.5|1
1649321210000|2022-04-07 08:46:50|2608.5|2604.5|2608|2604|2608.9|2604.9|2607.4|2603.4|2
1649321220000|2022-04-07 08:47:00|2608.1|2604.1|2610.6|2606.6|2610.6|2606.6|2608|2604|1
1649321230000|2022-04-07 08:47:10|2610.8|2606.8|2612.5|2608.5|2612.8|2608.8|2610|2606|4
1649321240000|2022-04-07 08:47:20|2612.8|2608.8|2616|2612|2616|2612|2612.8|2608.8|3
1649321250000|2022-04-07 08:47:30|2616.4|2612.4|2616.9|2612.9|2616.9|2612.9|2616.4|2612.4|2
1649321270000|2022-04-07 08:47:50|2617.4|2613.4|2616.7|2612.7|2617.4|2613.4|2616.4|2612.4|3
1649321280000|2022-04-07 08:48:00|2618|2614|2618|2614|2618|2614|2618|2614|0
1649321320000|2022-04-07 08:48:40|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|0
1649321330000|2022-04-07 08:48:50|2618|2614|2618|2614|2618|2614|2618|2614|1
1649321350000|2022-04-07 08:49:10|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|2617.4|2613.4|5
1649321430000|2022-04-07 08:50:30|2617|2613|2617|2613|2617|2613|2617|2613|0
1649321460000|2022-04-07 08:51:00|||||||||2
1649321490000|2022-04-07 08:51:30|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|1
1649321500000|2022-04-07 08:51:40|2616.6|2612.6|2616.9|2612.9|2617|2613|2616.6|2612.6|1
1649321510000|2022-04-07 08:51:50|2615.9|2611.9|2616|2612|2616|2612|2615.9|2611.9|1
1649321520000|2022-04-07 08:52:00|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|0
1649321530000|2022-04-07 08:52:10|2617.4|2613.4|2616.5|2612.5|2617.4|2613.4|2616.5|2612.5|6
1649321590000|2022-04-07 08:53:10|2616.4|2612.4|2615.4|2611.4|2616.4|2612.4|2615.4|2611.4|4
1649321600000|2022-04-07 08:53:20|2615.3|2611.3|2614.8|2610.8|2615.3|2611.3|2614.8|2610.8|1
1649321610000|2022-04-07 08:53:30|2614|2610|2612.9|2608.9|2614|2610|2612.9|2608.9|0
1649321640000|2022-04-07 08:54:00|2612.4|2608.4|2613.4|2609.4|2613.4|2609.4|2612.4|2608.4|1
1649321650000|2022-04-07 08:54:10|2613.5|2609.5|2613.9|2609.9|2613.9|2609.9|2613.5|2609.5|0
1649321660000|2022-04-07 08:54:20|2613.8|2609.8|2613.4|2609.4|2613.8|2609.8|2613.4|2609.4|0
1649321680000|2022-04-07 08:54:40|2613.5|2609.5|2614.9|2610.9|2614.9|2610.9|2613.5|2609.5|1
1649321690000|2022-04-07 08:54:50|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|0
1649321700000|2022-04-07 08:55:00|2614.3|2610.3|2613.4|2609.4|2614.3|2610.3|2613.4|2609.4|0
1649321720000|2022-04-07 08:55:20|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|0
1649321740000|2022-04-07 08:55:40|2611.9|2607.9|2613|2609|2613|2609|2611.9|2607.9|4
1649321750000|2022-04-07 08:55:50|2614.4|2610.4|2613.5|2609.5|2614.4|2610.4|2613.5|2609.5|0
1649321760000|2022-04-07 08:56:00|2613.4|2609.4|2614|2610|2614|2610|2613.4|2609.4|2
1649321770000|2022-04-07 08:56:10|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|0
1649321780000|2022-04-07 08:56:20|2613.4|2609.4|2613.9|2609.9|2613.9|2609.9|2613.4|2609.4|1
1649321800000|2022-04-07 08:56:40|2613.8|2609.8|2613|2609|2613.8|2609.8|2613|2609|0
1649321810000|2022-04-07 08:56:50|2612|2608|2612|2608|2612|2608|2612|2608|1
1649321820000|2022-04-07 08:57:00|2612.4|2608.4|2613.4|2609.4|2613.4|2609.4|2612.4|2608.4|0
1649321830000|2022-04-07 08:57:10|2614.3|2610.3|2614.4|2610.4|2614.4|2610.4|2614.3|2610.3|4
1649321840000|2022-04-07 08:57:20|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|1
1649321850000|2022-04-07 08:57:30|2614.3|2610.3|2613.4|2609.4|2614.3|2610.3|2613.4|2609.4|1
1649321940000|2022-04-07 08:59:00|2613|2609|2612.5|2608.5|2613|2609|2612.5|2608.5|2
1649321960000|2022-04-07 08:59:20|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|5
1649321990000|2022-04-07 08:59:50|2612.4|2608.4|2612.3|2608.3|2612.4|2608.4|2612.3|2608.3|1
1649322000000|2022-04-07 09:00:00|2610.6|2606.6|2613.3|2609.3|2613.3|2609.3|2610.4|2606.4|24
1649322010000|2022-04-07 09:00:10|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|0
1649322020000|2022-04-07 09:00:20|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|0
1649322040000|2022-04-07 09:00:40|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|66
1649322060000|2022-04-07 09:01:00|2616.6|2612.6|2614.6|2610.6|2616.6|2612.6|2614.6|2610.6|5
1649322070000|2022-04-07 09:01:10|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|0
1649322090000|2022-04-07 09:01:30|2612.7|2608.7|2612.7|2608.7|2612.7|2608.7|2612.7|2608.7|1
1649322100000|2022-04-07 09:01:40|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|1
1649322150000|2022-04-07 09:02:30|||||||||1
1649322160000|2022-04-07 09:02:40|||||||||3
1649322180000|2022-04-07 09:03:00|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|0
1649322190000|2022-04-07 09:03:10|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|0
1649322200000|2022-04-07 09:03:20|||||||||1
1649322210000|2022-04-07 09:03:30|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|0
1649322230000|2022-04-07 09:03:50|||||||||2
1649322270000|2022-04-07 09:04:30|2611.6|2607.6|2614.1|2610.1|2614.1|2610.1|2611.6|2607.6|12
1649322280000|2022-04-07 09:04:40|2614.7|2610.7|2614.3|2610.3|2615.2|2611.2|2614.3|2610.3|3
1649322290000|2022-04-07 09:04:50|2614.7|2610.7|2613.7|2609.7|2614.7|2610.7|2613.7|2609.7|1
1649322300000|2022-04-07 09:05:00|2613.1|2609.1|2615.9|2611.9|2617.6|2613.6|2613.1|2609.1|39
1649322310000|2022-04-07 09:05:10|2615.3|2611.3|2614.9|2610.9|2615.3|2611.3|2614.9|2610.9|0
1649322330000|2022-04-07 09:05:30|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|0
1649322340000|2022-04-07 09:05:40|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|0
1649322360000|2022-04-07 09:06:00|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|0
1649322370000|2022-04-07 09:06:10|2613.9|2609.9|2614.7|2610.7|2614.8|2610.8|2613.9|2609.9|1
1649322410000|2022-04-07 09:06:50|2616.7|2612.7|2616.8|2612.8|2616.8|2612.8|2616.7|2612.7|1
1649322430000|2022-04-07 09:07:10|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|1
1649322540000|2022-04-07 09:09:00|||||||||1
1649322590000|2022-04-07 09:09:50|2617.8|2613.8|2618.3|2614.3|2618.3|2614.3|2617.8|2613.8|0
1649322600000|2022-04-07 09:10:00|2618.1|2614.1|2618.3|2614.3|2618.3|2614.3|2618.1|2614.1|0
1649322610000|2022-04-07 09:10:10|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|0
1649322650000|2022-04-07 09:10:50|2618.3|2614.3|2618.3|2614.3|2618.3|2614.3|2618.3|2614.3|1
1649322750000|2022-04-07 09:12:30|2618.2|2614.2|2616.8|2612.8|2618.2|2614.2|2616.8|2612.8|3
1649322760000|2022-04-07 09:12:40|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|0
1649322770000|2022-04-07 09:12:50|2616.8|2612.8|2617.8|2613.8|2617.8|2613.8|2616.8|2612.8|2
1649322830000|2022-04-07 09:13:50|2617.3|2613.3|2616.8|2612.8|2617.3|2613.3|2616.8|2612.8|2
1649322840000|2022-04-07 09:14:00|2616.7|2612.7|2615.8|2611.8|2616.7|2612.7|2615.8|2611.8|0
1649322870000|2022-04-07 09:14:30|2614.3|2610.3|2612.8|2608.8|2614.3|2610.3|2612.8|2608.8|17
1649322890000|2022-04-07 09:14:50|2613.2|2609.2|2613.3|2609.3|2613.3|2609.3|2613.2|2609.2|1
1649322900000|2022-04-07 09:15:00|||||||||1
1649322920000|2022-04-07 09:15:20|2613.2|2609.2|2613.3|2609.3|2613.3|2609.3|2613.2|2609.2|0
1649322990000|2022-04-07 09:16:30|2614.2|2610.2|2613.7|2609.7|2614.2|2610.2|2613.7|2609.7|0
1649323010000|2022-04-07 09:16:50|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|0
1649323020000|2022-04-07 09:17:00|2614.2|2610.2|2614.3|2610.3|2614.3|2610.3|2614.2|2610.2|1
1649323040000|2022-04-07 09:17:20|2614.2|2610.2|2614.3|2610.3|2614.3|2610.3|2614.2|2610.2|0
1649323070000|2022-04-07 09:17:50|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|0
1649323150000|2022-04-07 09:19:10|||||||||1
1649323190000|2022-04-07 09:19:50|2613.3|2609.3|2613.3|2609.3|2613.3|2609.3|2612.7|2608.7|2
1649323200000|2022-04-07 09:20:00|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|0
1649323210000|2022-04-07 09:20:10|2613.7|2609.7|2613.8|2609.8|2613.8|2609.8|2613.7|2609.7|45
1649323220000|2022-04-07 09:20:20|2614.2|2610.2|2612.2|2608.2|2614.2|2610.2|2612.2|2608.2|32
1649323230000|2022-04-07 09:20:30|2611.9|2607.9|2610.7|2606.7|2611.9|2607.9|2610.7|2606.7|0
1649323240000|2022-04-07 09:20:40|2611|2607|2610.2|2606.2|2611|2607|2610.2|2606.2|2
1649323250000|2022-04-07 09:20:50|2611.6|2607.6|2612.2|2608.2|2612.2|2608.2|2611.6|2607.6|3
1649323270000|2022-04-07 09:21:10|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|0
1649323290000|2022-04-07 09:21:30|2612.2|2608.2|2614.7|2610.7|2614.7|2610.7|2612.2|2608.2|1
1649323310000|2022-04-07 09:21:50|||||||||1
1649323340000|2022-04-07 09:22:20|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|0
1649323380000|2022-04-07 09:23:00|2614.3|2610.3|2614.7|2610.7|2614.7|2610.7|2614.3|2610.3|0
1649323390000|2022-04-07 09:23:10|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|0
1649323400000|2022-04-07 09:23:20|2615.7|2611.7|2616.7|2612.7|2616.7|2612.7|2615.7|2611.7|0
1649323410000|2022-04-07 09:23:30|2617.5|2613.5|2617.7|2613.7|2617.7|2613.7|2617.5|2613.5|1
1649323430000|2022-04-07 09:23:50|2618.1|2614.1|2618.6|2614.6|2618.6|2614.6|2618.1|2614.1|2
1649323440000|2022-04-07 09:24:00|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|1
1649323450000|2022-04-07 09:24:10|2619.2|2615.2|2619.7|2615.7|2619.7|2615.7|2619.2|2615.2|0
1649323470000|2022-04-07 09:24:30|2618.7|2614.7|2619.7|2615.7|2619.7|2615.7|2618.7|2614.7|6
1649323480000|2022-04-07 09:24:40|2620.6|2616.6|2620.7|2616.7|2620.7|2616.7|2620.6|2616.6|1
1649323490000|2022-04-07 09:24:50|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2621.7|2617.7|2
1649323500000|2022-04-07 09:25:00|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|2622.1|2618.1|0
1649323510000|2022-04-07 09:25:10|2621.7|2617.7|2620.7|2616.7|2621.7|2617.7|2620.7|2616.7|2
1649323520000|2022-04-07 09:25:20|2621.1|2617.1|2620.7|2616.7|2621.1|2617.1|2620.7|2616.7|0
1649323530000|2022-04-07 09:25:30|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|2620.6|2616.6|1
1649323550000|2022-04-07 09:25:50|||||||||1
1649323560000|2022-04-07 09:26:00|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|2619.6|2615.6|0
1649323570000|2022-04-07 09:26:10|2620.2|2616.2|2620.1|2616.1|2620.2|2616.2|2619.6|2615.6|3
1649323590000|2022-04-07 09:26:30|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|0
1649323620000|2022-04-07 09:27:00|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|0
1649323630000|2022-04-07 09:27:10|2619|2615|2618.1|2614.1|2619|2615|2618.1|2614.1|2
1649323640000|2022-04-07 09:27:20|2618.5|2614.5|2619.2|2615.2|2619.2|2615.2|2618.5|2614.5|3
1649323680000|2022-04-07 09:28:00|2619|2615|2618.6|2614.6|2619|2615|2618.6|2614.6|0
1649323690000|2022-04-07 09:28:10|2617.7|2613.7|2619.2|2615.2|2619.2|2615.2|2617.7|2613.7|106
1649323700000|2022-04-07 09:28:20|||||||||2
1649323720000|2022-04-07 09:28:40|2619.5|2615.5|2620.3|2616.3|2620.3|2616.3|2619.5|2615.5|2
1649323740000|2022-04-07 09:29:00|2620.7|2616.7|2620.2|2616.2|2620.7|2616.7|2620.2|2616.2|0
1649323800000|2022-04-07 09:30:00|2619.8|2615.8|2618.7|2614.7|2619.8|2615.8|2618.7|2614.7|1
1649323860000|2022-04-07 09:31:00|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|0
1649323870000|2022-04-07 09:31:10|2617.7|2613.7|2618.5|2614.5|2618.5|2614.5|2617.2|2613.2|1
1649323890000|2022-04-07 09:31:30|2619.3|2615.3|2619.3|2615.3|2619.3|2615.3|2619.3|2615.3|0
1649323910000|2022-04-07 09:31:50|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|2618.7|2614.7|3
1649323920000|2022-04-07 09:32:00|2618.6|2614.6|2617.7|2613.7|2618.6|2614.6|2617.2|2613.2|1
1649323960000|2022-04-07 09:32:40|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|0
1649323970000|2022-04-07 09:32:50|2617.2|2613.2|2616.7|2612.7|2617.2|2613.2|2616.7|2612.7|0
1649323980000|2022-04-07 09:33:00|2616.8|2612.8|2616.7|2612.7|2616.8|2612.8|2616.7|2612.7|0
1649324000000|2022-04-07 09:33:20|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|0
1649324010000|2022-04-07 09:33:30|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|0
1649324020000|2022-04-07 09:33:40|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|0
1649324120000|2022-04-07 09:35:20|2617.2|2613.2|2618.7|2614.7|2618.7|2614.7|2617.2|2613.2|3
1649324130000|2022-04-07 09:35:30|2618.3|2614.3|2618.3|2614.3|2618.3|2614.3|2618.3|2614.3|0
1649324140000|2022-04-07 09:35:40|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|0
1649324160000|2022-04-07 09:36:00|2618.7|2614.7|2618.2|2614.2|2618.8|2614.8|2618.2|2614.2|1
1649324170000|2022-04-07 09:36:10|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|0
1649324230000|2022-04-07 09:37:10|2617.2|2613.2|2616.7|2612.7|2617.2|2613.2|2616.7|2612.7|0
1649324250000|2022-04-07 09:37:30|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|0
1649324260000|2022-04-07 09:37:40|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|0
1649324320000|2022-04-07 09:38:40|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|0
1649324340000|2022-04-07 09:39:00|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|0
1649324380000|2022-04-07 09:39:40|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|0
1649324400000|2022-04-07 09:40:00|2616.9|2612.9|2617.3|2613.3|2617.3|2613.3|2616.9|2612.9|0
1649324410000|2022-04-07 09:40:10|2616.9|2612.9|2616.8|2612.8|2616.9|2612.9|2616.8|2612.8|1
1649324420000|2022-04-07 09:40:20|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|0
1649324430000|2022-04-07 09:40:30|2617.2|2613.2|2616.8|2612.8|2617.2|2613.2|2616.8|2612.8|27
1649324440000|2022-04-07 09:40:40|2616.4|2612.4|2617.2|2613.2|2617.2|2613.2|2616.3|2612.3|104
1649324450000|2022-04-07 09:40:50|2617.3|2613.3|2618.3|2614.3|2618.3|2614.3|2617.3|2613.3|1
1649324460000|2022-04-07 09:41:00|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|0
1649324470000|2022-04-07 09:41:10|||||||||1
1649324480000|2022-04-07 09:41:20|2618.3|2614.3|2618.3|2614.3|2618.3|2614.3|2618.3|2614.3|1
1649324490000|2022-04-07 09:41:30|2617.8|2613.8|2617.5|2613.5|2617.8|2613.8|2617.5|2613.5|0
1649324500000|2022-04-07 09:41:40|2618.2|2614.2|2617.8|2613.8|2618.2|2614.2|2617.8|2613.8|0
1649324530000|2022-04-07 09:42:10|2616.7|2612.7|2615.2|2611.2|2616.7|2612.7|2615.2|2611.2|91
1649324540000|2022-04-07 09:42:20|2615.1|2611.1|2615.3|2611.3|2615.3|2611.3|2615.1|2611.1|1
1649324550000|2022-04-07 09:42:30|2615.7|2611.7|2615.2|2611.2|2615.7|2611.7|2615.2|2611.2|0
1649324570000|2022-04-07 09:42:50|2615.3|2611.3|2616.3|2612.3|2616.3|2612.3|2615.3|2611.3|1
1649324580000|2022-04-07 09:43:00|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|0
1649324590000|2022-04-07 09:43:10|2616.3|2612.3|2616.3|2612.3|2616.3|2612.3|2616.3|2612.3|0
1649324600000|2022-04-07 09:43:20|2615.7|2611.7|2615.2|2611.2|2615.7|2611.7|2615.2|2611.2|11
1649324630000|2022-04-07 09:43:50|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|0
1649324640000|2022-04-07 09:44:00|||||||||5
1649324650000|2022-04-07 09:44:10|2616.2|2612.2|2616.3|2612.3|2616.3|2612.3|2616.2|2612.2|2
1649324660000|2022-04-07 09:44:20|2616.2|2612.2|2616.7|2612.7|2616.7|2612.7|2616.2|2612.2|1
1649324710000|2022-04-07 09:45:10|2616.2|2612.2|2615.7|2611.7|2616.2|2612.2|2615.7|2611.7|1
1649324720000|2022-04-07 09:45:20|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|0
1649324770000|2022-04-07 09:46:10|2615.5|2611.5|2615.2|2611.2|2615.5|2611.5|2615.2|2611.2|1
1649324790000|2022-04-07 09:46:30|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|0
1649324860000|2022-04-07 09:47:40|2615.1|2611.1|2615.6|2611.6|2615.6|2611.6|2615.1|2611.1|1
1649324880000|2022-04-07 09:48:00|2615.7|2611.7|2616.7|2612.7|2616.7|2612.7|2615.7|2611.7|2
1649324920000|2022-04-07 09:48:40|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|4
1649324940000|2022-04-07 09:49:00|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2
1649324950000|2022-04-07 09:49:10|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|0
1649325040000|2022-04-07 09:50:40|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|1
1649325060000|2022-04-07 09:51:00|||||||||4
1649325080000|2022-04-07 09:51:20|2618|2614|2617.6|2613.6|2618|2614|2617.6|2613.6|0
1649325120000|2022-04-07 09:52:00|2617.5|2613.5|2617.2|2613.2|2617.5|2613.5|2617.2|2613.2|1
1649325130000|2022-04-07 09:52:10|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|0
1649325250000|2022-04-07 09:54:10|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|0
1649325480000|2022-04-07 09:58:00|2615.9|2611.9|2615.7|2611.7|2615.9|2611.9|2615.7|2611.7|5
1649325490000|2022-04-07 09:58:10|2615.3|2611.3|2615.6|2611.6|2615.6|2611.6|2615.2|2611.2|2
1649325500000|2022-04-07 09:58:20|2615.1|2611.1|2615.6|2611.6|2615.6|2611.6|2615.1|2611.1|0
1649325510000|2022-04-07 09:58:30|2615.1|2611.1|2615.6|2611.6|2615.6|2611.6|2615.1|2611.1|0
1649325520000|2022-04-07 09:58:40|2615.5|2611.5|2615.2|2611.2|2615.5|2611.5|2615.1|2611.1|0
1649325540000|2022-04-07 09:59:00|2615.1|2611.1|2615.2|2611.2|2615.2|2611.2|2615.1|2611.1|1
1649325620000|2022-04-07 10:00:20|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|0
1649325630000|2022-04-07 10:00:30|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|0
1649325650000|2022-04-07 10:00:50|2615.7|2611.7|2615.6|2611.6|2615.7|2611.7|2615.6|2611.6|0
1649325660000|2022-04-07 10:01:00|||||||||2
1649325690000|2022-04-07 10:01:30|2615.5|2611.5|2615.1|2611.1|2615.5|2611.5|2615.1|2611.1|0
1649325700000|2022-04-07 10:01:40|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|1
1649325720000|2022-04-07 10:02:00|2615.1|2611.1|2615.2|2611.2|2615.2|2611.2|2615.1|2611.1|0
1649325730000|2022-04-07 10:02:10|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|1
1649325740000|2022-04-07 10:02:20|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|1
1649325780000|2022-04-07 10:03:00|||||||||1
1649325800000|2022-04-07 10:03:20|2615.6|2611.6|2615.7|2611.7|2615.7|2611.7|2615.6|2611.6|86
1649325810000|2022-04-07 10:03:30|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|0
1649325860000|2022-04-07 10:04:20|2616.5|2612.5|2616.8|2612.8|2616.8|2612.8|2616.5|2612.5|2
1649325870000|2022-04-07 10:04:30|2618.3|2614.3|2620.3|2616.3|2621.3|2617.3|2618.3|2614.3|13
1649325880000|2022-04-07 10:04:40|2620.4|2616.4|2620.3|2616.3|2620.8|2616.8|2620.3|2616.3|1
1649325890000|2022-04-07 10:04:50|2620.4|2616.4|2621.4|2617.4|2621.4|2617.4|2620.3|2616.3|7
1649325900000|2022-04-07 10:05:00|2621.5|2617.5|2626.3|2622.3|2626.4|2622.4|2621.5|2617.5|39
1649325910000|2022-04-07 10:05:10|2626.4|2622.4|2623.9|2619.9|2626.4|2622.4|2623.9|2619.9|16
1649325920000|2022-04-07 10:05:20|2624.4|2620.4|2625.4|2621.4|2625.4|2621.4|2624.4|2620.4|3
1649325930000|2022-04-07 10:05:30|2623.9|2619.9|2623.9|2619.9|2624.4|2620.4|2623.9|2619.9|6
1649325940000|2022-04-07 10:05:40|2623.8|2619.8|2624.4|2620.4|2624.4|2620.4|2623.8|2619.8|2
1649325950000|2022-04-07 10:05:50|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|3
1649325960000|2022-04-07 10:06:00|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|2624.4|2620.4|0
1649325970000|2022-04-07 10:06:10|2624.9|2620.9|2625.4|2621.4|2625.9|2621.9|2624.9|2620.9|2
1649325980000|2022-04-07 10:06:20|||||||||5
1649325990000|2022-04-07 10:06:30|2625|2621|2624.9|2620.9|2625.4|2621.4|2624.9|2620.9|1
1649326000000|2022-04-07 10:06:40|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|2625.4|2621.4|3
1649326010000|2022-04-07 10:06:50|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2
1649326020000|2022-04-07 10:07:00|2626|2622|2625.4|2621.4|2626.4|2622.4|2625.4|2621.4|2
1649326030000|2022-04-07 10:07:10|2625.9|2621.9|2626.4|2622.4|2626.4|2622.4|2625.9|2621.9|1
1649326040000|2022-04-07 10:07:20|2626.3|2622.3|2626.4|2622.4|2626.4|2622.4|2625.9|2621.9|0
1649326050000|2022-04-07 10:07:30|2625.9|2621.9|2626.4|2622.4|2626.4|2622.4|2625.9|2621.9|3
1649326060000|2022-04-07 10:07:40|||||||||4
1649326070000|2022-04-07 10:07:50|||||||||8
1649326080000|2022-04-07 10:08:00|||||||||3
1649326090000|2022-04-07 10:08:10|||||||||2
1649326100000|2022-04-07 10:08:20|||||||||2
1649326110000|2022-04-07 10:08:30|||||||||3
1649326120000|2022-04-07 10:08:40|||||||||2
1649326130000|2022-04-07 10:08:50|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|2627.3|2623.3|2
1649326170000|2022-04-07 10:09:30|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|0
1649326200000|2022-04-07 10:10:00|2626.5|2622.5|2626.4|2622.4|2626.5|2622.5|2626.4|2622.4|3
1649326210000|2022-04-07 10:10:10|2626.5|2622.5|2626.9|2622.9|2626.9|2622.9|2626.5|2622.5|0
1649326230000|2022-04-07 10:10:30|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|0
1649326250000|2022-04-07 10:10:50|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|10
1649326260000|2022-04-07 10:11:00|2626.4|2622.4|2625.3|2621.3|2626.4|2622.4|2625.3|2621.3|5
1649326270000|2022-04-07 10:11:10|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|0
1649326280000|2022-04-07 10:11:20|2624.1|2620.1|2623.9|2619.9|2624.1|2620.1|2623.9|2619.9|2
1649326290000|2022-04-07 10:11:30|2623.3|2619.3|2622.8|2618.8|2623.3|2619.3|2622.3|2618.3|25
1649326300000|2022-04-07 10:11:40|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|0
1649326310000|2022-04-07 10:11:50|2620.8|2616.8|2620.9|2616.9|2620.9|2616.9|2620.8|2616.8|2
1649326320000|2022-04-07 10:12:00|2621.3|2617.3|2620.8|2616.8|2621.8|2617.8|2620.8|2616.8|1
1649326330000|2022-04-07 10:12:10|2620.7|2616.7|2620.3|2616.3|2620.7|2616.7|2620.3|2616.3|0
1649326350000|2022-04-07 10:12:30|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|0
1649326360000|2022-04-07 10:12:40|||||||||1
1649326440000|2022-04-07 10:14:00|2620.3|2616.3|2621.3|2617.3|2621.3|2617.3|2620.3|2616.3|3
1649326460000|2022-04-07 10:14:20|2621.9|2617.9|2621.8|2617.8|2621.9|2617.9|2621.8|2617.8|6
1649326480000|2022-04-07 10:14:40|2620.9|2616.9|2618.8|2614.8|2620.9|2616.9|2618.8|2614.8|5
1649326490000|2022-04-07 10:14:50|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|0
1649326500000|2022-04-07 10:15:00|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|6
1649326510000|2022-04-07 10:15:10|2617.3|2613.3|2616.9|2612.9|2617.3|2613.3|2616.9|2612.9|0
1649326540000|2022-04-07 10:15:40|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|4
1649326560000|2022-04-07 10:16:00|2615.8|2611.8|2617.3|2613.3|2617.3|2613.3|2615.8|2611.8|3
1649326570000|2022-04-07 10:16:10|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|1
1649326600000|2022-04-07 10:16:40|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|0
1649326650000|2022-04-07 10:17:30|2616.1|2612.1|2616.3|2612.3|2616.3|2612.3|2616.1|2612.1|2
1649326660000|2022-04-07 10:17:40|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|0
1649326670000|2022-04-07 10:17:50|2615.8|2611.8|2616.3|2612.3|2616.3|2612.3|2615.8|2611.8|0
1649326680000|2022-04-07 10:18:00|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|0
1649326700000|2022-04-07 10:18:20|2616.3|2612.3|2616.3|2612.3|2616.3|2612.3|2616.3|2612.3|0
1649326730000|2022-04-07 10:18:50|2615.4|2611.4|2615.3|2611.3|2615.4|2611.4|2615.3|2611.3|1
1649326740000|2022-04-07 10:19:00|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|0
1649326800000|2022-04-07 10:20:00|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|0
1649326830000|2022-04-07 10:20:30|2616.3|2612.3|2616.3|2612.3|2616.3|2612.3|2616.3|2612.3|1
1649326840000|2022-04-07 10:20:40|2616.7|2612.7|2615.8|2611.8|2616.7|2612.7|2615.8|2611.8|0
1649326850000|2022-04-07 10:20:50|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|2616.8|2612.8|3
1649326920000|2022-04-07 10:22:00|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|0
1649326950000|2022-04-07 10:22:30|||||||||1
1649326990000|2022-04-07 10:23:10|||||||||2
1649327060000|2022-04-07 10:24:20|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|0
1649327070000|2022-04-07 10:24:30|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|0
1649327110000|2022-04-07 10:25:10|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|0
1649327170000|2022-04-07 10:26:10|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2
1649327200000|2022-04-07 10:26:40|2615.3|2611.3|2615.4|2611.4|2615.4|2611.4|2615.3|2611.3|0
1649327220000|2022-04-07 10:27:00|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|0
1649327310000|2022-04-07 10:28:30|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|0
1649327390000|2022-04-07 10:29:50|2616.3|2612.3|2616.3|2612.3|2616.3|2612.3|2616.3|2612.3|0
1649327400000|2022-04-07 10:30:00|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|0
1649327420000|2022-04-07 10:30:20|2614.3|2610.3|2613.8|2609.8|2614.3|2610.3|2613.8|2609.8|99
1649327430000|2022-04-07 10:30:30|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|2613.7|2609.7|0
1649327440000|2022-04-07 10:30:40|2613.3|2609.3|2613.3|2609.3|2614.3|2610.3|2613.3|2609.3|1
1649327450000|2022-04-07 10:30:50|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|0
1649327470000|2022-04-07 10:31:10|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|0
1649327500000|2022-04-07 10:31:40|2614.8|2610.8|2614.9|2610.9|2614.9|2610.9|2614.8|2610.8|1
1649327520000|2022-04-07 10:32:00|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|0
1649327570000|2022-04-07 10:32:50|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|0
1649327580000|2022-04-07 10:33:00|2616.3|2612.3|2616.5|2612.5|2616.5|2612.5|2616.3|2612.3|1
1649327590000|2022-04-07 10:33:10|2616.9|2612.9|2617|2613|2617|2613|2616.9|2612.9|0
1649327600000|2022-04-07 10:33:20|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|0
1649327610000|2022-04-07 10:33:30|2616.8|2612.8|2617.3|2613.3|2618.3|2614.3|2616.8|2612.8|51
1649327620000|2022-04-07 10:33:40|2617.4|2613.4|2617.3|2613.3|2617.8|2613.8|2617.3|2613.3|30
1649327650000|2022-04-07 10:34:10|||||||||30
1649327700000|2022-04-07 10:35:00|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|0
1649327730000|2022-04-07 10:35:30|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|0
1649327740000|2022-04-07 10:35:40|2614.8|2610.8|2614.3|2610.3|2614.8|2610.8|2614.3|2610.3|0
1649327750000|2022-04-07 10:35:50|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|0
1649327790000|2022-04-07 10:36:30|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|0
1649327800000|2022-04-07 10:36:40|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|0
1649327820000|2022-04-07 10:37:00|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|0
1649327880000|2022-04-07 10:38:00|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|0
1649327890000|2022-04-07 10:38:10|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|0
1649327920000|2022-04-07 10:38:40|2614.3|2610.3|2614.4|2610.4|2614.4|2610.4|2614.3|2610.3|1
1649327960000|2022-04-07 10:39:20|2614.9|2610.9|2615.9|2611.9|2615.9|2611.9|2614.9|2610.9|1
1649328000000|2022-04-07 10:40:00|||||||||1
1649328010000|2022-04-07 10:40:10|||||||||1
1649328030000|2022-04-07 10:40:30|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|0
1649328060000|2022-04-07 10:41:00|2615.4|2611.4|2616.4|2612.4|2616.4|2612.4|2615.4|2611.4|1
1649328070000|2022-04-07 10:41:10|||||||||1
1649328140000|2022-04-07 10:42:20|2615.4|2611.4|2615.9|2611.9|2615.9|2611.9|2615.4|2611.4|36
1649328170000|2022-04-07 10:42:50|||||||||31
1649328200000|2022-04-07 10:43:20|||||||||8
1649328210000|2022-04-07 10:43:30|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|0
1649328220000|2022-04-07 10:43:40|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|0
1649328230000|2022-04-07 10:43:50|||||||||38
1649328240000|2022-04-07 10:44:00|2615.7|2611.7|2614.9|2610.9|2615.7|2611.7|2614.9|2610.9|8
1649328260000|2022-04-07 10:44:20|2615.3|2611.3|2614.9|2610.9|2615.3|2611.3|2614.9|2610.9|0
1649328270000|2022-04-07 10:44:30|||||||||1
1649328300000|2022-04-07 10:45:00|2615.3|2611.3|2615.4|2611.4|2615.4|2611.4|2615.3|2611.3|1
1649328330000|2022-04-07 10:45:30|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|0
1649328350000|2022-04-07 10:45:50|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|0
1649328360000|2022-04-07 10:46:00|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|2
1649328370000|2022-04-07 10:46:10|||||||||10
1649328420000|2022-04-07 10:47:00|2614.2|2610.2|2612.9|2608.9|2614.2|2610.2|2612.9|2608.9|1
1649328450000|2022-04-07 10:47:30|2613.3|2609.3|2614.3|2610.3|2614.3|2610.3|2613.3|2609.3|11
1649328460000|2022-04-07 10:47:40|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|0
1649328540000|2022-04-07 10:49:00|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|0
1649328560000|2022-04-07 10:49:20|||||||||1
1649328670000|2022-04-07 10:51:10|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|0
1649328780000|2022-04-07 10:53:00|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|3
1649328840000|2022-04-07 10:54:00|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|1
1649328850000|2022-04-07 10:54:10|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2
1649328870000|2022-04-07 10:54:30|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2
1649328880000|2022-04-07 10:54:40|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|0
1649328900000|2022-04-07 10:55:00|2611|2607|2611|2607|2611|2607|2611|2607|0
1649328910000|2022-04-07 10:55:10|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|0
1649328930000|2022-04-07 10:55:30|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|0
1649328960000|2022-04-07 10:56:00|||||||||1
1649329020000|2022-04-07 10:57:00|2611|2607|2612.4|2608.4|2612.4|2608.4|2611|2607|1
1649329050000|2022-04-07 10:57:30|2612.5|2608.5|2612.9|2608.9|2613.4|2609.4|2612.5|2608.5|1
1649329090000|2022-04-07 10:58:10|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|0
1649329100000|2022-04-07 10:58:20|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|2
1649329120000|2022-04-07 10:58:40|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|0
1649329190000|2022-04-07 10:59:50|2612.9|2608.9|2613.4|2609.4|2613.4|2609.4|2612.9|2608.9|1
1649329200000|2022-04-07 11:00:00|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|0
1649329210000|2022-04-07 11:00:10|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2
1649329230000|2022-04-07 11:00:30|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|0
1649329240000|2022-04-07 11:00:40|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|2
1649329260000|2022-04-07 11:01:00|2613.5|2609.5|2614.4|2610.4|2614.4|2610.4|2613.5|2609.5|0
1649329330000|2022-04-07 11:02:10|2613.9|2609.9|2614.4|2610.4|2614.4|2610.4|2613.9|2609.9|0
1649329340000|2022-04-07 11:02:20|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|0
1649329410000|2022-04-07 11:03:30|2613|2609|2612.9|2608.9|2613|2609|2612.9|2608.9|1
1649329560000|2022-04-07 11:06:00|||||||||1
1649329580000|2022-04-07 11:06:20|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|1
1649329590000|2022-04-07 11:06:30|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|1
1649329610000|2022-04-07 11:06:50|||||||||1
1649329630000|2022-04-07 11:07:10|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|2
1649329650000|2022-04-07 11:07:30|||||||||1
1649329660000|2022-04-07 11:07:40|||||||||22
1649329670000|2022-04-07 11:07:50|||||||||1
1649329680000|2022-04-07 11:08:00|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|0
1649329690000|2022-04-07 11:08:10|2613.3|2609.3|2614.3|2610.3|2614.3|2610.3|2613.3|2609.3|4
1649329700000|2022-04-07 11:08:20|2614.2|2610.2|2614.9|2610.9|2614.9|2610.9|2613.8|2609.8|2
1649329710000|2022-04-07 11:08:30|||||||||1
1649329740000|2022-04-07 11:09:00|||||||||1
1649329760000|2022-04-07 11:09:20|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|1
1649329770000|2022-04-07 11:09:30|2613.9|2609.9|2612.9|2608.9|2613.9|2609.9|2612.9|2608.9|1
1649329780000|2022-04-07 11:09:40|2613.3|2609.3|2612.9|2608.9|2613.4|2609.4|2612.9|2608.9|2
1649329790000|2022-04-07 11:09:50|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|1
1649329800000|2022-04-07 11:10:00|||||||||1
1649329820000|2022-04-07 11:10:20|||||||||1
1649329830000|2022-04-07 11:10:30|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|1
1649329840000|2022-04-07 11:10:40|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|1
1649329860000|2022-04-07 11:11:00|2610.4|2606.4|2610.5|2606.5|2610.5|2606.5|2610.4|2606.4|1
1649329870000|2022-04-07 11:11:10|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|2610.9|2606.9|1
1649329890000|2022-04-07 11:11:30|||||||||1
1649329910000|2022-04-07 11:11:50|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|1
1649329930000|2022-04-07 11:12:10|||||||||1
1649329940000|2022-04-07 11:12:20|2613.1|2609.1|2613.2|2609.2|2613.2|2609.2|2613.1|2609.1|1
1649329950000|2022-04-07 11:12:30|2612.4|2608.4|2611.9|2607.9|2612.4|2608.4|2611.9|2607.9|1
1649329970000|2022-04-07 11:12:50|2612.3|2608.3|2612.9|2608.9|2612.9|2608.9|2612.3|2608.3|2
1649329980000|2022-04-07 11:13:00|2612.8|2608.8|2612.9|2608.9|2612.9|2608.9|2612.8|2608.8|1
1649330000000|2022-04-07 11:13:20|||||||||1
1649330020000|2022-04-07 11:13:40|2613.7|2609.7|2614.4|2610.4|2614.4|2610.4|2613.7|2609.7|2
1649330030000|2022-04-07 11:13:50|2613.9|2609.9|2614.4|2610.4|2614.4|2610.4|2613.9|2609.9|0
1649330040000|2022-04-07 11:14:00|||||||||1
1649330050000|2022-04-07 11:14:10|2613.9|2609.9|2612.9|2608.9|2613.9|2609.9|2612.9|2608.9|0
1649330060000|2022-04-07 11:14:20|2612.4|2608.4|2612.9|2608.9|2613.4|2609.4|2612.4|2608.4|1
1649330080000|2022-04-07 11:14:40|||||||||1
1649330090000|2022-04-07 11:14:50|||||||||1
1649330100000|2022-04-07 11:15:00|2613|2609|2613.9|2609.9|2613.9|2609.9|2613|2609|1
1649330110000|2022-04-07 11:15:10|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|0
1649330120000|2022-04-07 11:15:20|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|2
1649330130000|2022-04-07 11:15:30|||||||||1
1649330140000|2022-04-07 11:15:40|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|2614.4|2610.4|0
1649330150000|2022-04-07 11:15:50|||||||||1
1649330170000|2022-04-07 11:16:10|2613.9|2609.9|2612.9|2608.9|2613.9|2609.9|2612.9|2608.9|1
1649330190000|2022-04-07 11:16:30|||||||||1
1649330210000|2022-04-07 11:16:50|2613|2609|2613|2609|2613|2609|2613|2609|1
1649330230000|2022-04-07 11:17:10|||||||||1
1649330250000|2022-04-07 11:17:30|||||||||1
1649330280000|2022-04-07 11:18:00|||||||||1
1649330300000|2022-04-07 11:18:20|||||||||1
1649330320000|2022-04-07 11:18:40|||||||||1
1649330340000|2022-04-07 11:19:00|||||||||1
1649330360000|2022-04-07 11:19:20|||||||||1
1649330380000|2022-04-07 11:19:40|||||||||1
1649330390000|2022-04-07 11:19:50|2612.8|2608.8|2613.3|2609.3|2613.3|2609.3|2612.4|2608.4|0
1649330400000|2022-04-07 11:20:00|2612.9|2608.9|2613.4|2609.4|2613.4|2609.4|2612.9|2608.9|1
1649330410000|2022-04-07 11:20:10|||||||||1
1649330430000|2022-04-07 11:20:30|2613|2609|2613|2609|2613|2609|2613|2609|1
1649330440000|2022-04-07 11:20:40|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|0
1649330450000|2022-04-07 11:20:50|||||||||1
1649330470000|2022-04-07 11:21:10|||||||||1
1649330490000|2022-04-07 11:21:30|2610.9|2606.9|2611.9|2607.9|2612|2608|2610.9|2606.9|15
1649330500000|2022-04-07 11:21:40|2611.8|2607.8|2611.8|2607.8|2611.8|2607.8|2611.8|2607.8|1
1649330510000|2022-04-07 11:21:50|||||||||1
1649330540000|2022-04-07 11:22:20|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2
1649330560000|2022-04-07 11:22:40|||||||||1
1649330580000|2022-04-07 11:23:00|2612.3|2608.3|2611.8|2607.8|2612.3|2608.3|2611.8|2607.8|1
1649330600000|2022-04-07 11:23:20|||||||||1
1649330610000|2022-04-07 11:23:30|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|0
1649330620000|2022-04-07 11:23:40|||||||||1
1649330640000|2022-04-07 11:24:00|2611.8|2607.8|2611.8|2607.8|2611.8|2607.8|2611.8|2607.8|1
1649330650000|2022-04-07 11:24:10|||||||||1
1649330670000|2022-04-07 11:24:30|||||||||1
1649330690000|2022-04-07 11:24:50|||||||||1
1649330710000|2022-04-07 11:25:10|||||||||1
1649330730000|2022-04-07 11:25:30|||||||||1
1649330750000|2022-04-07 11:25:50|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|1
1649330760000|2022-04-07 11:26:00|2611.8|2607.8|2610.9|2606.9|2611.8|2607.8|2610.9|2606.9|0
1649330770000|2022-04-07 11:26:10|2611.3|2607.3|2610.9|2606.9|2611.3|2607.3|2610.9|2606.9|2
1649330790000|2022-04-07 11:26:30|||||||||1
1649330810000|2022-04-07 11:26:50|2610.5|2606.5|2610.4|2606.4|2610.5|2606.5|2610.4|2606.4|1
1649330820000|2022-04-07 11:27:00|2610.3|2606.3|2612.4|2608.4|2612.4|2608.4|2610.3|2606.3|3
1649330830000|2022-04-07 11:27:10|2612.8|2608.8|2613.9|2609.9|2613.9|2609.9|2612.8|2608.8|0
1649330840000|2022-04-07 11:27:20|2612.8|2608.8|2613.4|2609.4|2613.4|2609.4|2612.8|2608.8|3
1649330850000|2022-04-07 11:27:30|2613.3|2609.3|2612.8|2608.8|2613.3|2609.3|2612.8|2608.8|0
1649330860000|2022-04-07 11:27:40|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|1
1649330880000|2022-04-07 11:28:00|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|2
1649330890000|2022-04-07 11:28:10|2613|2609|2613.4|2609.4|2613.4|2609.4|2613|2609|0
1649330900000|2022-04-07 11:28:20|||||||||1
1649330910000|2022-04-07 11:28:30|2612.5|2608.5|2612.4|2608.4|2612.5|2608.5|2612.4|2608.4|52
1649330920000|2022-04-07 11:28:40|||||||||1
1649330950000|2022-04-07 11:29:10|||||||||1
1649330970000|2022-04-07 11:29:30|2611.9|2607.9|2612.4|2608.4|2612.4|2608.4|2611.9|2607.9|11
1649330990000|2022-04-07 11:29:50|||||||||6
1649331010000|2022-04-07 11:30:10|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|2
1649331020000|2022-04-07 11:30:20|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|2613.9|2609.9|0
1649331030000|2022-04-07 11:30:30|||||||||1
1649331040000|2022-04-07 11:30:40|2613.8|2609.8|2612.4|2608.4|2613.8|2609.8|2612.4|2608.4|0
1649331050000|2022-04-07 11:30:50|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|1
1649331060000|2022-04-07 11:31:00|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|0
1649331080000|2022-04-07 11:31:20|||||||||1
1649331100000|2022-04-07 11:31:40|||||||||1
1649331120000|2022-04-07 11:32:00|||||||||1
1649331140000|2022-04-07 11:32:20|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2
1649331160000|2022-04-07 11:32:40|||||||||1
1649331180000|2022-04-07 11:33:00|2613.4|2609.4|2614.9|2610.9|2615.3|2611.3|2613.4|2609.4|3
1649331190000|2022-04-07 11:33:10|2614.8|2610.8|2614.4|2610.4|2614.8|2610.8|2614.4|2610.4|0
1649331210000|2022-04-07 11:33:30|||||||||1
1649331220000|2022-04-07 11:33:40|2614.3|2610.3|2613.9|2609.9|2614.3|2610.3|2613.9|2609.9|0
1649331230000|2022-04-07 11:33:50|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|2614.5|2610.5|2
1649331240000|2022-04-07 11:34:00|2615.4|2611.4|2615.3|2611.3|2615.9|2611.9|2615.3|2611.3|0
1649331250000|2022-04-07 11:34:10|2614.9|2610.9|2615.8|2611.8|2615.8|2611.8|2614.9|2610.9|2
1649331270000|2022-04-07 11:34:30|||||||||1
1649331290000|2022-04-07 11:34:50|2616.3|2612.3|2616.4|2612.4|2616.4|2612.4|2616.3|2612.3|1
1649331300000|2022-04-07 11:35:00|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|0
1649331310000|2022-04-07 11:35:10|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|1
1649331320000|2022-04-07 11:35:20|2615.9|2611.9|2615.8|2611.8|2615.9|2611.9|2615.8|2611.8|0
1649331330000|2022-04-07 11:35:30|||||||||1
1649331360000|2022-04-07 11:36:00|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|1
1649331370000|2022-04-07 11:36:10|2615.4|2611.4|2616.4|2612.4|2616.4|2612.4|2615.4|2611.4|1
1649331380000|2022-04-07 11:36:20|||||||||1
1649331400000|2022-04-07 11:36:40|||||||||1
1649331420000|2022-04-07 11:37:00|2615|2611|2615.8|2611.8|2615.8|2611.8|2615|2611|1
1649331440000|2022-04-07 11:37:20|2616|2612|2616.4|2612.4|2616.4|2612.4|2616|2612|1
1649331460000|2022-04-07 11:37:40|2616.3|2612.3|2616.3|2612.3|2616.3|2612.3|2616.3|2612.3|1
1649331490000|2022-04-07 11:38:10|||||||||1
1649331510000|2022-04-07 11:38:30|||||||||1
1649331530000|2022-04-07 11:38:50|||||||||1
1649331550000|2022-04-07 11:39:10|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|1
1649331570000|2022-04-07 11:39:30|2615.4|2611.4|2615.8|2611.8|2615.8|2611.8|2615.4|2611.4|2
1649331580000|2022-04-07 11:39:40|2615.9|2611.9|2616.3|2612.3|2616.3|2612.3|2615.9|2611.9|0
1649331590000|2022-04-07 11:39:50|||||||||1
1649331600000|2022-04-07 11:40:00|2616.4|2612.4|2615.9|2611.9|2616.4|2612.4|2615.3|2611.3|1
1649331610000|2022-04-07 11:40:10|2615.8|2611.8|2616.4|2612.4|2616.4|2612.4|2615.8|2611.8|3
1649331620000|2022-04-07 11:40:20|||||||||1
1649331640000|2022-04-07 11:40:40|2616.9|2612.9|2616.8|2612.8|2616.9|2612.9|2616.8|2612.8|1
1649331660000|2022-04-07 11:41:00|2616.4|2612.4|2615.9|2611.9|2616.4|2612.4|2615.9|2611.9|1
1649331670000|2022-04-07 11:41:10|2616.3|2612.3|2616.3|2612.3|2616.3|2612.3|2616.3|2612.3|0
1649331680000|2022-04-07 11:41:20|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|1
1649331700000|2022-04-07 11:41:40|||||||||1
1649331720000|2022-04-07 11:42:00|||||||||1
1649331750000|2022-04-07 11:42:30|||||||||1
1649331770000|2022-04-07 11:42:50|||||||||1
1649331780000|2022-04-07 11:43:00|2616.3|2612.3|2616.8|2612.8|2617.3|2613.3|2616.3|2612.3|2
1649331790000|2022-04-07 11:43:10|||||||||1
1649331810000|2022-04-07 11:43:30|||||||||1
1649331830000|2022-04-07 11:43:50|||||||||1
1649331840000|2022-04-07 11:44:00|2616.7|2612.7|2616.3|2612.3|2616.7|2612.7|2616.3|2612.3|0
1649331850000|2022-04-07 11:44:10|||||||||1
1649331870000|2022-04-07 11:44:30|||||||||1
1649331880000|2022-04-07 11:44:40|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|2616.4|2612.4|1
1649331900000|2022-04-07 11:45:00|2616.3|2612.3|2616.3|2612.3|2616.3|2612.3|2616.3|2612.3|1
1649331910000|2022-04-07 11:45:10|2616.2|2612.2|2615.3|2611.3|2616.2|2612.2|2615.3|2611.3|1
1649331920000|2022-04-07 11:45:20|2615.4|2611.4|2615.3|2611.3|2615.4|2611.4|2615.3|2611.3|3
1649331930000|2022-04-07 11:45:30|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|2615.4|2611.4|0
1649331940000|2022-04-07 11:45:40|||||||||1
1649331960000|2022-04-07 11:46:00|2615.3|2611.3|2615.3|2611.3|2615.4|2611.4|2615.3|2611.3|1
1649331980000|2022-04-07 11:46:20|2614.3|2610.3|2613.4|2609.4|2614.3|2610.3|2613.4|2609.4|3
1649331990000|2022-04-07 11:46:30|||||||||2
1649332000000|2022-04-07 11:46:40|||||||||1
1649332010000|2022-04-07 11:46:50|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|0
1649332020000|2022-04-07 11:47:00|2613.8|2609.8|2613.8|2609.8|2613.9|2609.9|2613.3|2609.3|2
1649332030000|2022-04-07 11:47:10|||||||||1
1649332040000|2022-04-07 11:47:20|2614.3|2610.3|2612.8|2608.8|2614.3|2610.3|2612.8|2608.8|0
1649332050000|2022-04-07 11:47:30|||||||||1
1649332070000|2022-04-07 11:47:50|||||||||1
1649332090000|2022-04-07 11:48:10|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|1
1649332110000|2022-04-07 11:48:30|||||||||1
1649332120000|2022-04-07 11:48:40|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|0
1649332130000|2022-04-07 11:48:50|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|1
1649332140000|2022-04-07 11:49:00|2612.4|2608.4|2611.8|2607.8|2612.4|2608.4|2611.8|2607.8|1
1649332150000|2022-04-07 11:49:10|2612.3|2608.3|2611.8|2607.8|2612.3|2608.3|2611.8|2607.8|0
1649332160000|2022-04-07 11:49:20|2612.3|2608.3|2611.8|2607.8|2612.3|2608.3|2611.8|2607.8|1
1649332180000|2022-04-07 11:49:40|||||||||1
1649332190000|2022-04-07 11:49:50|||||||||1
1649332200000|2022-04-07 11:50:00|||||||||2
1649332220000|2022-04-07 11:50:20|2611.9|2607.9|2612.3|2608.3|2612.3|2608.3|2611.9|2607.9|1
1649332230000|2022-04-07 11:50:30|2611.8|2607.8|2610.8|2606.8|2611.8|2607.8|2610.8|2606.8|0
1649332240000|2022-04-07 11:50:40|||||||||1
1649332250000|2022-04-07 11:50:50|2610.3|2606.3|2610.4|2606.4|2610.4|2606.4|2610.3|2606.3|2
1649332260000|2022-04-07 11:51:00|2610.8|2606.8|2610.8|2606.8|2611.3|2607.3|2610.8|2606.8|1
1649332270000|2022-04-07 11:51:10|2611|2607|2611.4|2607.4|2611.4|2607.4|2611|2607|1
1649332280000|2022-04-07 11:51:20|2611.3|2607.3|2610.8|2606.8|2611.3|2607.3|2610.8|2606.8|0
1649332290000|2022-04-07 11:51:30|||||||||1
1649332300000|2022-04-07 11:51:40|||||||||13
1649332310000|2022-04-07 11:51:50|||||||||1
1649332330000|2022-04-07 11:52:10|||||||||1
1649332340000|2022-04-07 11:52:20|||||||||1
1649332350000|2022-04-07 11:52:30|||||||||1
1649332360000|2022-04-07 11:52:40|2611.8|2607.8|2611.8|2607.8|2611.8|2607.8|2611.8|2607.8|20
1649332370000|2022-04-07 11:52:50|||||||||1
1649332390000|2022-04-07 11:53:10|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|1
1649332410000|2022-04-07 11:53:30|||||||||1
1649332440000|2022-04-07 11:54:00|||||||||1
1649332450000|2022-04-07 11:54:10|2612|2608|2612|2608|2612|2608|2612|2608|8
1649332460000|2022-04-07 11:54:20|2611.9|2607.9|2611.8|2607.8|2611.9|2607.9|2611.4|2607.4|1
1649332480000|2022-04-07 11:54:40|||||||||1
1649332500000|2022-04-07 11:55:00|2611.4|2607.4|2611.8|2607.8|2611.8|2607.8|2611.4|2607.4|1
1649332510000|2022-04-07 11:55:10|||||||||1
1649332520000|2022-04-07 11:55:20|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|1
1649332530000|2022-04-07 11:55:30|2611.8|2607.8|2614.9|2610.9|2616|2612|2611.8|2607.8|6
1649332540000|2022-04-07 11:55:40|2614.5|2610.5|2614.5|2610.5|2614.9|2610.9|2614.5|2610.5|1
1649332550000|2022-04-07 11:55:50|2615|2611|2614.5|2610.5|2615|2611|2614.5|2610.5|1
1649332560000|2022-04-07 11:56:00|2614|2610|2614|2610|2614|2610|2614|2610|3
1649332570000|2022-04-07 11:56:10|||||||||1
1649332590000|2022-04-07 11:56:30|||||||||1
1649332610000|2022-04-07 11:56:50|2614.4|2610.4|2614.5|2610.5|2614.5|2610.5|2614.4|2610.4|26
1649332620000|2022-04-07 11:57:00|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|6
1649332630000|2022-04-07 11:57:10|2614.8|2610.8|2614.3|2610.3|2614.8|2610.8|2614.3|2610.3|1
1649332640000|2022-04-07 11:57:20|2614.8|2610.8|2615.8|2611.8|2615.8|2611.8|2614.3|2610.3|1
1649332650000|2022-04-07 11:57:30|||||||||1
1649332660000|2022-04-07 11:57:40|2615.3|2611.3|2614.8|2610.8|2615.3|2611.3|2614.3|2610.3|25
1649332670000|2022-04-07 11:57:50|||||||||1
1649332700000|2022-04-07 11:58:20|||||||||1
1649332720000|2022-04-07 11:58:40|2615.4|2611.4|2616.8|2612.8|2616.8|2612.8|2615.4|2611.4|1
1649332740000|2022-04-07 11:59:00|2616.3|2612.3|2616.3|2612.3|2616.4|2612.4|2616.3|2612.3|5
1649332750000|2022-04-07 11:59:10|||||||||2
1649332760000|2022-04-07 11:59:20|2615.8|2611.8|2615.3|2611.3|2615.8|2611.8|2615.3|2611.3|1
1649332780000|2022-04-07 11:59:40|2615.8|2611.8|2616.3|2612.3|2616.3|2612.3|2615.8|2611.8|1
1649332790000|2022-04-07 11:59:50|2616.4|2612.4|2616.3|2612.3|2617.3|2613.3|2616.3|2612.3|0
1649332800000|2022-04-07 12:00:00|2616.8|2612.8|2618.7|2614.7|2618.7|2614.7|2616.3|2612.3|45
1649332810000|2022-04-07 12:00:10|2618.8|2614.8|2620.8|2616.8|2621.3|2617.3|2618.4|2614.4|9
1649332820000|2022-04-07 12:00:20|2620.3|2616.3|2619.7|2615.7|2620.3|2616.3|2619.7|2615.7|6
1649332830000|2022-04-07 12:00:30|2619.3|2615.3|2620.3|2616.3|2621.3|2617.3|2619.3|2615.3|3
1649332840000|2022-04-07 12:00:40|2620.7|2616.7|2620.8|2616.8|2621.2|2617.2|2620.7|2616.7|2
1649332850000|2022-04-07 12:00:50|2621.3|2617.3|2620.8|2616.8|2621.3|2617.3|2620.8|2616.8|3
1649332870000|2022-04-07 12:01:10|||||||||2
1649332880000|2022-04-07 12:01:20|2619.3|2615.3|2619.2|2615.2|2619.3|2615.3|2619.2|2615.2|9
1649332890000|2022-04-07 12:01:30|2618.8|2614.8|2615.8|2611.8|2618.8|2614.8|2615.8|2611.8|6
1649332910000|2022-04-07 12:01:50|||||||||2
1649332930000|2022-04-07 12:02:10|||||||||3
1649332940000|2022-04-07 12:02:20|2615.5|2611.5|2613.1|2609.1|2615.5|2611.5|2613.1|2609.1|102
1649332950000|2022-04-07 12:02:30|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2
1649332960000|2022-04-07 12:02:40|2612.6|2608.6|2611.6|2607.6|2612.6|2608.6|2611.6|2607.6|1
1649332970000|2022-04-07 12:02:50|2611.5|2607.5|2610.5|2606.5|2611.5|2607.5|2610.5|2606.5|36
1649332980000|2022-04-07 12:03:00|2610.1|2606.1|2608|2604|2610.1|2606.1|2608|2604|11
1649332990000|2022-04-07 12:03:10|2607.5|2603.5|2607.5|2603.5|2607.6|2603.6|2607.5|2603.5|3
1649333000000|2022-04-07 12:03:20|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|2607.1|2603.1|4
1649333010000|2022-04-07 12:03:30|2607.4|2603.4|2607.5|2603.5|2608.5|2604.5|2607.4|2603.4|29
1649333020000|2022-04-07 12:03:40|2607.1|2603.1|2603.5|2599.5|2607.1|2603.1|2603.5|2599.5|33
1649333030000|2022-04-07 12:03:50|2603.6|2599.6|2603.5|2599.5|2604|2600|2603.5|2599.5|7
1649333040000|2022-04-07 12:04:00|2604|2600|2603.5|2599.5|2605.5|2601.5|2603.5|2599.5|27
1649333050000|2022-04-07 12:04:10|2603.6|2599.6|2604|2600|2604|2600|2603.5|2599.5|2
1649333060000|2022-04-07 12:04:20|2605|2601|2605.5|2601.5|2605.6|2601.6|2605|2601|15
1649333070000|2022-04-07 12:04:30|2606.1|2602.1|2606|2602|2606.1|2602.1|2606|2602|16
1649333080000|2022-04-07 12:04:40|2605.5|2601.5|2605.5|2601.5|2606.5|2602.5|2604.5|2600.5|12
1649333090000|2022-04-07 12:04:50|||||||||1
1649333100000|2022-04-07 12:05:00|2605.1|2601.1|2605|2601|2605.1|2601.1|2605|2601|0
1649333110000|2022-04-07 12:05:10|2604.5|2600.5|2606.1|2602.1|2606.6|2602.6|2604.5|2600.5|9
1649333120000|2022-04-07 12:05:20|2606.2|2602.2|2606.1|2602.1|2606.2|2602.2|2606.1|2602.1|1
1649333130000|2022-04-07 12:05:30|2606.6|2602.6|2606.2|2602.2|2606.6|2602.6|2606.2|2602.2|2
1649333150000|2022-04-07 12:05:50|||||||||2
1649333170000|2022-04-07 12:06:10|2605.8|2601.8|2605.7|2601.7|2605.8|2601.8|2605.7|2601.7|3
1649333180000|2022-04-07 12:06:20|2605.3|2601.3|2605.1|2601.1|2605.3|2601.3|2605.1|2601.1|1
1649333190000|2022-04-07 12:06:30|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|4
1649333200000|2022-04-07 12:06:40|2606|2602|2606|2602|2606|2602|2606|2602|0
1649333210000|2022-04-07 12:06:50|||||||||2
1649333220000|2022-04-07 12:07:00|2605.5|2601.5|2605.5|2601.5|2605.6|2601.6|2604.1|2600.1|4
1649333230000|2022-04-07 12:07:10|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|2605.1|2601.1|0
1649333240000|2022-04-07 12:07:20|2604.7|2600.7|2605.1|2601.1|2605.1|2601.1|2604.7|2600.7|3
1649333250000|2022-04-07 12:07:30|2604.1|2600.1|2604.6|2600.6|2604.6|2600.6|2604.1|2600.1|4
1649333260000|2022-04-07 12:07:40|||||||||2
1649333270000|2022-04-07 12:07:50|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|1
1649333280000|2022-04-07 12:08:00|||||||||3
1649333290000|2022-04-07 12:08:10|2604|2600|2603|2599|2604|2600|2602.6|2598.6|6
1649333300000|2022-04-07 12:08:20|2602.6|2598.6|2602.5|2598.5|2602.6|2598.6|2602.5|2598.5|14
1649333310000|2022-04-07 12:08:30|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|4
1649333320000|2022-04-07 12:08:40|2603|2599|2603.1|2599.1|2603.1|2599.1|2603|2599|2
1649333330000|2022-04-07 12:08:50|2603|2599|2603|2599|2603|2599|2603|2599|47
1649333340000|2022-04-07 12:09:00|2602.6|2598.6|2602.5|2598.5|2602.6|2598.6|2602.5|2598.5|4
1649333350000|2022-04-07 12:09:10|2603|2599|2603.1|2599.1|2603.1|2599.1|2603|2599|3
1649333370000|2022-04-07 12:09:30|||||||||1
1649333380000|2022-04-07 12:09:40|2603.4|2599.4|2604.5|2600.5|2605|2601|2603.4|2599.4|18
1649333390000|2022-04-07 12:09:50|2605|2601|2605|2601|2605|2601|2605|2601|2
1649333410000|2022-04-07 12:10:10|2606|2602|2606|2602|2606|2602|2605.5|2601.5|3
1649333430000|2022-04-07 12:10:30|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|2605.6|2601.6|1
1649333440000|2022-04-07 12:10:40|2606|2602|2606.6|2602.6|2606.6|2602.6|2606|2602|3
1649333450000|2022-04-07 12:10:50|||||||||1
1649333470000|2022-04-07 12:11:10|||||||||1
1649333480000|2022-04-07 12:11:20|2606.5|2602.5|2605.1|2601.1|2606.5|2602.5|2605.1|2601.1|4
1649333490000|2022-04-07 12:11:30|2604.5|2600.5|2603.6|2599.6|2604.5|2600.5|2603.6|2599.6|1
1649333520000|2022-04-07 12:12:00|2603.2|2599.2|2602.1|2598.1|2603.2|2599.2|2602.1|2598.1|3
1649333530000|2022-04-07 12:12:10|2602|2598|2602|2598|2602|2598|2602|2598|2
1649333540000|2022-04-07 12:12:20|2602.5|2598.5|2603.5|2599.5|2603.5|2599.5|2602.5|2598.5|5
1649333560000|2022-04-07 12:12:40|||||||||1
1649333570000|2022-04-07 12:12:50|2603.6|2599.6|2603.5|2599.5|2603.6|2599.6|2603.5|2599.5|1
1649333580000|2022-04-07 12:13:00|2603.6|2599.6|2603.5|2599.5|2603.6|2599.6|2603.5|2599.5|1
1649333590000|2022-04-07 12:13:10|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|0
1649333600000|2022-04-07 12:13:20|2603|2599|2603.1|2599.1|2603.1|2599.1|2603|2599|26
1649333610000|2022-04-07 12:13:30|2603|2599|2600.6|2596.6|2603.1|2599.1|2600.6|2596.6|5
1649333620000|2022-04-07 12:13:40|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|1
1649333630000|2022-04-07 12:13:50|||||||||1
1649333640000|2022-04-07 12:14:00|2599.6|2595.6|2598.1|2594.1|2599.6|2595.6|2598.1|2594.1|3
1649333650000|2022-04-07 12:14:10|||||||||1
1649333670000|2022-04-07 12:14:30|||||||||3
1649333680000|2022-04-07 12:14:40|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|4
1649333690000|2022-04-07 12:14:50|2597.1|2593.1|2597.6|2593.6|2597.6|2593.6|2597.1|2593.1|1
1649333710000|2022-04-07 12:15:10|2599.6|2595.6|2599.6|2595.6|2600|2596|2599.6|2595.6|3
1649333720000|2022-04-07 12:15:20|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|2600.1|2596.1|0
1649333730000|2022-04-07 12:15:30|||||||||1
1649333740000|2022-04-07 12:15:40|2601.1|2597.1|2602|2598|2602.1|2598.1|2601.1|2597.1|12
1649333750000|2022-04-07 12:15:50|2601.6|2597.6|2602.1|2598.1|2602.1|2598.1|2601.6|2597.6|2
1649333760000|2022-04-07 12:16:00|2602|2598|2601.6|2597.6|2602|2598|2601.6|2597.6|1
1649333770000|2022-04-07 12:16:10|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|2601.1|2597.1|0
1649333780000|2022-04-07 12:16:20|||||||||1
1649333800000|2022-04-07 12:16:40|||||||||1
1649333810000|2022-04-07 12:16:50|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|3
1649333820000|2022-04-07 12:17:00|2602.1|2598.1|2601.6|2597.6|2602.1|2598.1|2601.6|2597.6|2
1649333840000|2022-04-07 12:17:20|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|1
1649333860000|2022-04-07 12:17:40|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|2601.6|2597.6|2
1649333870000|2022-04-07 12:17:50|2602.1|2598.1|2603.1|2599.1|2603.1|2599.1|2602.1|2598.1|32
1649333880000|2022-04-07 12:18:00|2603.2|2599.2|2604.1|2600.1|2604.1|2600.1|2603.2|2599.2|2
1649333890000|2022-04-07 12:18:10|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2603.6|2599.6|2
1649333900000|2022-04-07 12:18:20|2603|2599|2602.6|2598.6|2603|2599|2602.6|2598.6|0
1649333910000|2022-04-07 12:18:30|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|2602.1|2598.1|1
1649333920000|2022-04-07 12:18:40|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|2603.1|2599.1|0
1649333930000|2022-04-07 12:18:50|||||||||1
1649333940000|2022-04-07 12:19:00|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|1
1649333950000|2022-04-07 12:19:10|2602|2598|2602.1|2598.1|2602.1|2598.1|2601.1|2597.1|1
1649333970000|2022-04-07 12:19:30|||||||||1
1649333990000|2022-04-07 12:19:50|||||||||1
1649334000000|2022-04-07 12:20:00|||||||||1
1649334010000|2022-04-07 12:20:10|2603.7|2599.7|2604.8|2600.8|2604.8|2600.8|2603.7|2599.7|80
1649334020000|2022-04-07 12:20:20|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|2605.3|2601.3|0
1649334030000|2022-04-07 12:20:30|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|2604.8|2600.8|1
1649334050000|2022-04-07 12:20:50|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|1
1649334060000|2022-04-07 12:21:00|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|1
1649334070000|2022-04-07 12:21:10|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|0
1649334080000|2022-04-07 12:21:20|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|1
1649334090000|2022-04-07 12:21:30|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|2604.3|2600.3|0
1649334100000|2022-04-07 12:21:40|||||||||1
1649334120000|2022-04-07 12:22:00|||||||||1
1649334140000|2022-04-07 12:22:20|||||||||1
1649334150000|2022-04-07 12:22:30|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|2603.7|2599.7|1
1649334160000|2022-04-07 12:22:40|||||||||1
1649334180000|2022-04-07 12:23:00|||||||||1
1649334190000|2022-04-07 12:23:10|||||||||1
1649334200000|2022-04-07 12:23:20|||||||||1
1649334210000|2022-04-07 12:23:30|||||||||1
1649334220000|2022-04-07 12:23:40|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|2603.8|2599.8|0
1649334230000|2022-04-07 12:23:50|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|2603.3|2599.3|3
1649334250000|2022-04-07 12:24:10|2603.1|2599.1|2602.7|2598.7|2603.8|2599.8|2602.7|2598.7|7
1649334270000|2022-04-07 12:24:30|||||||||1
1649334290000|2022-04-07 12:24:50|||||||||1
1649334300000|2022-04-07 12:25:00|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2
1649334310000|2022-04-07 12:25:10|2601.6|2597.6|2601.3|2597.3|2601.6|2597.6|2601.2|2597.2|4
1649334320000|2022-04-07 12:25:20|||||||||1
1649334340000|2022-04-07 12:25:40|||||||||1
1649334360000|2022-04-07 12:26:00|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|2601.2|2597.2|2
1649334380000|2022-04-07 12:26:20|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|7
1649334400000|2022-04-07 12:26:40|2601.4|2597.4|2602.3|2598.3|2603.1|2599.1|2601.4|2597.4|3
1649334410000|2022-04-07 12:26:50|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|2602.2|2598.2|0
1649334420000|2022-04-07 12:27:00|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|1
1649334430000|2022-04-07 12:27:10|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|2601.3|2597.3|2
1649334450000|2022-04-07 12:27:30|2601.2|2597.2|2602.2|2598.2|2602.2|2598.2|2601.2|2597.2|5
1649334460000|2022-04-07 12:27:40|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|2601.7|2597.7|0
1649334470000|2022-04-07 12:27:50|||||||||1
1649334480000|2022-04-07 12:28:00|2601.3|2597.3|2599.9|2595.9|2601.3|2597.3|2599.7|2595.7|0
1649334490000|2022-04-07 12:28:10|2600.3|2596.3|2600.1|2596.1|2600.3|2596.3|2600.1|2596.1|1
1649334510000|2022-04-07 12:28:30|2599.3|2595.3|2599.3|2595.3|2599.3|2595.3|2599.2|2595.2|1
1649334520000|2022-04-07 12:28:40|2600.2|2596.2|2599.7|2595.7|2600.2|2596.2|2599.7|2595.7|0
1649334530000|2022-04-07 12:28:50|2599.8|2595.8|2600.2|2596.2|2600.2|2596.2|2599.7|2595.7|1
1649334540000|2022-04-07 12:29:00|2599.8|2595.8|2600.2|2596.2|2600.2|2596.2|2599.7|2595.7|2
1649334550000|2022-04-07 12:29:10|||||||||1
1649334560000|2022-04-07 12:29:20|2599.7|2595.7|2599.7|2595.7|2599.7|2595.7|2599.7|2595.7|2
1649334570000|2022-04-07 12:29:30|||||||||1
1649334590000|2022-04-07 12:29:50|2599.2|2595.2|2598.9|2594.9|2599.2|2595.2|2598.7|2594.7|7
1649334600000|2022-04-07 12:30:00|2599.3|2595.3|2596.7|2592.7|2599.7|2595.7|2596.7|2592.7|12
1649334610000|2022-04-07 12:30:10|2596.3|2592.3|2595.9|2591.9|2596.3|2592.3|2595.9|2591.9|0
1649334620000|2022-04-07 12:30:20|2595.8|2591.8|2595.8|2591.8|2595.8|2591.8|2595.8|2591.8|1
1649334630000|2022-04-07 12:30:30|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|0
1649334640000|2022-04-07 12:30:40|2595.4|2591.4|2595.3|2591.3|2595.8|2591.8|2595.3|2591.3|1
1649334660000|2022-04-07 12:31:00|||||||||1
1649334680000|2022-04-07 12:31:20|2594.8|2590.8|2594.9|2590.9|2595.3|2591.3|2594.8|2590.8|2
1649334700000|2022-04-07 12:31:40|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|2595.3|2591.3|1
1649334720000|2022-04-07 12:32:00|2595.5|2591.5|2597.3|2593.3|2597.7|2593.7|2595.5|2591.5|5
1649334730000|2022-04-07 12:32:10|2597.4|2593.4|2597.3|2593.3|2598.2|2594.2|2596.8|2592.8|2
1649334740000|2022-04-07 12:32:20|2597.8|2593.8|2597.8|2593.8|2597.8|2593.8|2597.8|2593.8|0
1649334750000|2022-04-07 12:32:30|2598.2|2594.2|2598.2|2594.2|2598.3|2594.3|2598.2|2594.2|3
1649334760000|2022-04-07 12:32:40|2598.6|2594.6|2598.6|2594.6|2598.7|2594.7|2598.6|2594.6|131
1649334770000|2022-04-07 12:32:50|2597.7|2593.7|2597.7|2593.7|2597.7|2593.7|2597.7|2593.7|1
1649334780000|2022-04-07 12:33:00|2597.6|2593.6|2598.1|2594.1|2598.1|2594.1|2597.1|2593.1|1
1649334790000|2022-04-07 12:33:10|||||||||3
1649334810000|2022-04-07 12:33:30|||||||||1
1649334820000|2022-04-07 12:33:40|2598.2|2594.2|2598.6|2594.6|2598.6|2594.6|2598.2|2594.2|3
1649334830000|2022-04-07 12:33:50|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|1
1649334840000|2022-04-07 12:34:00|2598.6|2594.6|2598.1|2594.1|2598.6|2594.6|2598.1|2594.1|1
1649334850000|2022-04-07 12:34:10|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|2598.2|2594.2|0
1649334860000|2022-04-07 12:34:20|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|1
1649334880000|2022-04-07 12:34:40|||||||||1
1649334900000|2022-04-07 12:35:00|2599|2595|2599.1|2595.1|2599.2|2595.2|2599|2595|6
1649334920000|2022-04-07 12:35:20|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|2599.2|2595.2|1
1649334940000|2022-04-07 12:35:40|2599.1|2595.1|2599.2|2595.2|2599.2|2595.2|2599.1|2595.1|2
1649334950000|2022-04-07 12:35:50|2600.2|2596.2|2600.6|2596.6|2600.6|2596.6|2600.1|2596.1|3
1649334960000|2022-04-07 12:36:00|2600.2|2596.2|2598.7|2594.7|2600.6|2596.6|2598.7|2594.7|1
1649334980000|2022-04-07 12:36:20|2598.6|2594.6|2599.2|2595.2|2599.2|2595.2|2598.6|2594.6|0
1649334990000|2022-04-07 12:36:30|2599.1|2595.1|2599.1|2595.1|2599.1|2595.1|2599.1|2595.1|2
1649335000000|2022-04-07 12:36:40|||||||||1
1649335010000|2022-04-07 12:36:50|||||||||1
1649335030000|2022-04-07 12:37:10|||||||||1
1649335050000|2022-04-07 12:37:30|2599.2|2595.2|2599.1|2595.1|2599.2|2595.2|2599.1|2595.1|1
1649335070000|2022-04-07 12:37:50|||||||||1
1649335080000|2022-04-07 12:38:00|2599.2|2595.2|2599.1|2595.1|2599.2|2595.2|2599.1|2595.1|0
1649335090000|2022-04-07 12:38:10|2598.9|2594.9|2597.2|2593.2|2598.9|2594.9|2597.2|2593.2|2
1649335110000|2022-04-07 12:38:30|2597.6|2593.6|2597.2|2593.2|2597.6|2593.6|2597.2|2593.2|1
1649335120000|2022-04-07 12:38:40|2597.1|2593.1|2597.7|2593.7|2597.7|2593.7|2597.1|2593.1|16
1649335140000|2022-04-07 12:39:00|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|1
1649335150000|2022-04-07 12:39:10|2598|2594|2597.7|2593.7|2598|2594|2597.1|2593.1|1
1649335160000|2022-04-07 12:39:20|||||||||1
1649335170000|2022-04-07 12:39:30|2597.6|2593.6|2597.1|2593.1|2597.6|2593.6|2597.1|2593.1|0
1649335180000|2022-04-07 12:39:40|||||||||1
1649335200000|2022-04-07 12:40:00|2597.2|2593.2|2597.2|2593.2|2597.2|2593.2|2597.1|2593.1|2
1649335210000|2022-04-07 12:40:10|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|0
1649335220000|2022-04-07 12:40:20|||||||||4
1649335240000|2022-04-07 12:40:40|||||||||1
1649335270000|2022-04-07 12:41:10|||||||||1
1649335280000|2022-04-07 12:41:20|2598|2594|2598|2594|2598|2594|2598|2594|1
1649335290000|2022-04-07 12:41:30|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|1
1649335310000|2022-04-07 12:41:50|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|2598.1|2594.1|1
1649335330000|2022-04-07 12:42:10|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|2597.6|2593.6|1
1649335350000|2022-04-07 12:42:30|||||||||1
1649335370000|2022-04-07 12:42:50|2600.1|2596.1|2599.1|2595.1|2600.1|2596.1|2599.1|2595.1|13
1649335400000|2022-04-07 12:43:20|2597.6|2593.6|2601.7|2597.7|2601.7|2597.7|2596.7|2592.7|108
1649335410000|2022-04-07 12:43:30|2602.2|2598.2|2600.6|2596.6|2602.2|2598.2|2600.6|2596.6|2
1649335420000|2022-04-07 12:43:40|2600.7|2596.7|2601.1|2597.1|2601.1|2597.1|2600.2|2596.2|3
1649335440000|2022-04-07 12:44:00|2600.6|2596.6|2600.7|2596.7|2600.7|2596.7|2600.2|2596.2|21
1649335450000|2022-04-07 12:44:10|2600.6|2596.6|2598.2|2594.2|2600.6|2596.6|2598.2|2594.2|2
1649335460000|2022-04-07 12:44:20|||||||||4
1649335480000|2022-04-07 12:44:40|||||||||1
1649335500000|2022-04-07 12:45:00|||||||||4
1649335520000|2022-04-07 12:45:20|2598|2594|2597.1|2593.1|2598|2594|2597.1|2593.1|2
1649335530000|2022-04-07 12:45:30|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|1
1649335540000|2022-04-07 12:45:40|2594.6|2590.6|2594.2|2590.2|2594.6|2590.6|2594.2|2590.2|4
1649335550000|2022-04-07 12:45:50|2594.3|2590.3|2594.7|2590.7|2594.7|2590.7|2594.3|2590.3|2
1649335560000|2022-04-07 12:46:00|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|0
1649335570000|2022-04-07 12:46:10|||||||||1
1649335580000|2022-04-07 12:46:20|2594.1|2590.1|2593.2|2589.2|2594.1|2590.1|2593.2|2589.2|0
1649335590000|2022-04-07 12:46:30|2593.1|2589.1|2593.1|2589.1|2593.2|2589.2|2593.1|2589.1|3
1649335600000|2022-04-07 12:46:40|2592.6|2588.6|2592.1|2588.1|2592.6|2588.6|2592.1|2588.1|0
1649335610000|2022-04-07 12:46:50|2590.7|2586.7|2593.2|2589.2|2593.3|2589.3|2590.7|2586.7|15
1649335620000|2022-04-07 12:47:00|2593.6|2589.6|2593.2|2589.2|2593.7|2589.7|2593.2|2589.2|4
1649335630000|2022-04-07 12:47:10|2592.5|2588.5|2591.1|2587.1|2592.5|2588.5|2591.1|2587.1|4
1649335640000|2022-04-07 12:47:20|2591.2|2587.2|2591.3|2587.3|2592.2|2588.2|2591.2|2587.2|17
1649335650000|2022-04-07 12:47:30|2591.7|2587.7|2590.6|2586.6|2591.7|2587.7|2590.6|2586.6|2
1649335660000|2022-04-07 12:47:40|2590.7|2586.7|2592.2|2588.2|2592.2|2588.2|2590.7|2586.7|5
1649335680000|2022-04-07 12:48:00|2592.1|2588.1|2592.1|2588.1|2592.6|2588.6|2592.1|2588.1|7
1649335690000|2022-04-07 12:48:10|2590.2|2586.2|2591.2|2587.2|2591.2|2587.2|2590.2|2586.2|3
1649335700000|2022-04-07 12:48:20|||||||||1
1649335710000|2022-04-07 12:48:30|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|2591.1|2587.1|1
1649335720000|2022-04-07 12:48:40|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|2
1649335730000|2022-04-07 12:48:50|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|0
1649335740000|2022-04-07 12:49:00|2591.7|2587.7|2592.2|2588.2|2592.2|2588.2|2591.7|2587.7|1
1649335750000|2022-04-07 12:49:10|2592.1|2588.1|2592.1|2588.1|2592.1|2588.1|2592.1|2588.1|0
1649335760000|2022-04-07 12:49:20|2591.6|2587.6|2590.6|2586.6|2591.6|2587.6|2590.6|2586.6|3
1649335770000|2022-04-07 12:49:30|2591.6|2587.6|2591.1|2587.1|2591.6|2587.6|2591.1|2587.1|3
1649335780000|2022-04-07 12:49:40|2590.6|2586.6|2590.6|2586.6|2590.7|2586.7|2590.1|2586.1|5
1649335790000|2022-04-07 12:49:50|2590.3|2586.3|2589.7|2585.7|2590.7|2586.7|2589.7|2585.7|0
1649335810000|2022-04-07 12:50:10|2590.7|2586.7|2591.1|2587.1|2591.6|2587.6|2590.7|2586.7|1
1649335820000|2022-04-07 12:50:20|2592.1|2588.1|2592.1|2588.1|2592.2|2588.2|2592.1|2588.1|1
1649335830000|2022-04-07 12:50:30|||||||||1
1649335850000|2022-04-07 12:50:50|2592|2588|2591.1|2587.1|2592|2588|2591.1|2587.1|1
1649335860000|2022-04-07 12:51:00|2591.2|2587.2|2591.1|2587.1|2591.2|2587.2|2591.1|2587.1|0
1649335870000|2022-04-07 12:51:10|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|2590.6|2586.6|1
1649335890000|2022-04-07 12:51:30|2591.2|2587.2|2592.1|2588.1|2592.1|2588.1|2591.2|2587.2|6
1649335900000|2022-04-07 12:51:40|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|2591.6|2587.6|1
1649335910000|2022-04-07 12:51:50|||||||||1
1649335920000|2022-04-07 12:52:00|2591.7|2587.7|2591.6|2587.6|2591.7|2587.7|2591.6|2587.6|0
1649335930000|2022-04-07 12:52:10|2591.7|2587.7|2592.1|2588.1|2592.1|2588.1|2591.6|2587.6|0
1649335940000|2022-04-07 12:52:20|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|1
1649335960000|2022-04-07 12:52:40|2593.6|2589.6|2594.2|2590.2|2594.2|2590.2|2593.6|2589.6|4
1649335970000|2022-04-07 12:52:50|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|0
1649335980000|2022-04-07 12:53:00|2594.7|2590.7|2594.2|2590.2|2594.7|2590.7|2594.2|2590.2|1
1649335990000|2022-04-07 12:53:10|2594.1|2590.1|2594.2|2590.2|2595.1|2591.1|2594.1|2590.1|8
1649336000000|2022-04-07 12:53:20|||||||||1
1649336010000|2022-04-07 12:53:30|2594.1|2590.1|2593.1|2589.1|2594.1|2590.1|2593.1|2589.1|1
1649336020000|2022-04-07 12:53:40|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|1
1649336040000|2022-04-07 12:54:00|||||||||5
1649336070000|2022-04-07 12:54:30|||||||||1
1649336080000|2022-04-07 12:54:40|2593.7|2589.7|2593.7|2589.7|2593.7|2589.7|2593.7|2589.7|0
1649336090000|2022-04-07 12:54:50|||||||||1
1649336100000|2022-04-07 12:55:00|2593.6|2589.6|2593.7|2589.7|2593.7|2589.7|2593.6|2589.6|1
1649336110000|2022-04-07 12:55:10|||||||||1
1649336130000|2022-04-07 12:55:30|||||||||1
1649336150000|2022-04-07 12:55:50|||||||||1
1649336170000|2022-04-07 12:56:10|||||||||1
1649336190000|2022-04-07 12:56:30|2593.5|2589.5|2592.2|2588.2|2593.5|2589.5|2592.2|2588.2|1
1649336220000|2022-04-07 12:57:00|||||||||1
1649336230000|2022-04-07 12:57:10|2592.7|2588.7|2591.7|2587.7|2593.2|2589.2|2591.7|2587.7|3
1649336240000|2022-04-07 12:57:20|2592.7|2588.7|2592.7|2588.7|2593.2|2589.2|2592.2|2588.2|2
1649336260000|2022-04-07 12:57:40|2592.6|2588.6|2591.7|2587.7|2592.6|2588.6|2591.7|2587.7|1
1649336270000|2022-04-07 12:57:50|||||||||1
1649336280000|2022-04-07 12:58:00|2592.2|2588.2|2592.7|2588.7|2592.7|2588.7|2592.2|2588.2|1
1649336300000|2022-04-07 12:58:20|||||||||1
1649336310000|2022-04-07 12:58:30|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|0
1649336320000|2022-04-07 12:58:40|2591.8|2587.8|2591.7|2587.7|2591.8|2587.8|2591.7|2587.7|2
1649336330000|2022-04-07 12:58:50|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|0
1649336350000|2022-04-07 12:59:10|2590.8|2586.8|2590.7|2586.7|2590.8|2586.8|2590.7|2586.7|3
1649336370000|2022-04-07 12:59:30|||||||||1
1649336380000|2022-04-07 12:59:40|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|1
1649336390000|2022-04-07 12:59:50|||||||||4
1649336400000|2022-04-07 13:00:00|||||||||1
1649336410000|2022-04-07 13:00:10|2590.2|2586.2|2591.2|2587.2|2591.2|2587.2|2590.2|2586.2|2
1649336420000|2022-04-07 13:00:20|||||||||1
1649336430000|2022-04-07 13:00:30|2590.7|2586.7|2590.7|2586.7|2590.7|2586.7|2590.2|2586.2|1
1649336440000|2022-04-07 13:00:40|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|2591.2|2587.2|0
1649336450000|2022-04-07 13:00:50|||||||||1
1649336460000|2022-04-07 13:01:00|2590.7|2586.7|2589.2|2585.2|2590.7|2586.7|2589.2|2585.2|12
1649336470000|2022-04-07 13:01:10|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|2590.2|2586.2|1
1649336480000|2022-04-07 13:01:20|||||||||1
1649336500000|2022-04-07 13:01:40|||||||||1
1649336520000|2022-04-07 13:02:00|||||||||3
1649336530000|2022-04-07 13:02:10|2590|2586|2589.2|2585.2|2590|2586|2589.2|2585.2|0
1649336540000|2022-04-07 13:02:20|||||||||1
1649336560000|2022-04-07 13:02:40|||||||||1
1649336570000|2022-04-07 13:02:50|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2589.7|2585.7|2
1649336580000|2022-04-07 13:03:00|||||||||2
1649336610000|2022-04-07 13:03:30|||||||||2
1649336620000|2022-04-07 13:03:40|||||||||5
1649336630000|2022-04-07 13:03:50|2590.1|2586.1|2592.2|2588.2|2592.2|2588.2|2590.1|2586.1|9
1649336640000|2022-04-07 13:04:00|||||||||1
1649336650000|2022-04-07 13:04:10|2593.2|2589.2|2595.2|2591.2|2595.2|2591.2|2593.2|2589.2|7
1649336660000|2022-04-07 13:04:20|2594.8|2590.8|2595.2|2591.2|2595.2|2591.2|2594.8|2590.8|3
1649336670000|2022-04-07 13:04:30|||||||||2
1649336690000|2022-04-07 13:04:50|2596.2|2592.2|2595.7|2591.7|2596.2|2592.2|2595.7|2591.7|6
1649336700000|2022-04-07 13:05:00|2596.2|2592.2|2595.2|2591.2|2596.2|2592.2|2595.2|2591.2|3
1649336710000|2022-04-07 13:05:10|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|1
1649336720000|2022-04-07 13:05:20|||||||||3
1649336730000|2022-04-07 13:05:30|||||||||1
1649336750000|2022-04-07 13:05:50|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|2596.2|2592.2|0
1649336760000|2022-04-07 13:06:00|2595.7|2591.7|2596.7|2592.7|2597.7|2593.7|2595.7|2591.7|1
1649336780000|2022-04-07 13:06:20|||||||||1
1649336790000|2022-04-07 13:06:30|2596.6|2592.6|2595.7|2591.7|2596.6|2592.6|2595.7|2591.7|0
1649336800000|2022-04-07 13:06:40|2597|2593|2596.7|2592.7|2597.2|2593.2|2596.7|2592.7|9
1649336810000|2022-04-07 13:06:50|2597.2|2593.2|2594.2|2590.2|2597.2|2593.2|2594.2|2590.2|10
1649336820000|2022-04-07 13:07:00|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|2594.6|2590.6|2
1649336830000|2022-04-07 13:07:10|2593.7|2589.7|2592.7|2588.7|2593.7|2589.7|2592.7|2588.7|3
1649336840000|2022-04-07 13:07:20|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|2592.2|2588.2|1
1649336850000|2022-04-07 13:07:30|2592.1|2588.1|2591.7|2587.7|2592.1|2588.1|2591.7|2587.7|1
1649336860000|2022-04-07 13:07:40|2591.6|2587.6|2591.2|2587.2|2591.6|2587.6|2591.2|2587.2|2
1649336870000|2022-04-07 13:07:50|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|0
1649336880000|2022-04-07 13:08:00|2592.1|2588.1|2591.6|2587.6|2592.1|2588.1|2591.6|2587.6|0
1649336890000|2022-04-07 13:08:10|||||||||1
1649336910000|2022-04-07 13:08:30|||||||||1
1649336920000|2022-04-07 13:08:40|||||||||1
1649336930000|2022-04-07 13:08:50|2592.2|2588.2|2592.3|2588.3|2592.3|2588.3|2592.2|2588.2|6
1649336940000|2022-04-07 13:09:00|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|0
1649336950000|2022-04-07 13:09:10|2592.7|2588.7|2592.2|2588.2|2592.7|2588.7|2592.2|2588.2|2
1649336970000|2022-04-07 13:09:30|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|1
1649336990000|2022-04-07 13:09:50|||||||||1
1649337000000|2022-04-07 13:10:00|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|2591.7|2587.7|0
1649337010000|2022-04-07 13:10:10|2592.2|2588.2|2592.2|2588.2|2592.7|2588.7|2592.2|2588.2|0
1649337020000|2022-04-07 13:10:20|2591.2|2587.2|2593.2|2589.2|2593.2|2589.2|2591.2|2587.2|5
1649337030000|2022-04-07 13:10:30|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|0
1649337040000|2022-04-07 13:10:40|||||||||1
1649337060000|2022-04-07 13:11:00|2593.2|2589.2|2593.2|2589.2|2593.2|2589.2|2592.7|2588.7|1
1649337070000|2022-04-07 13:11:10|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|0
1649337080000|2022-04-07 13:11:20|||||||||1
1649337100000|2022-04-07 13:11:40|||||||||1
1649337120000|2022-04-07 13:12:00|2592.8|2588.8|2593.2|2589.2|2593.2|2589.2|2592.8|2588.8|2
1649337140000|2022-04-07 13:12:20|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|2592.7|2588.7|1
1649337150000|2022-04-07 13:12:30|2593.2|2589.2|2593.7|2589.7|2593.7|2589.7|2593.2|2589.2|2
1649337160000|2022-04-07 13:12:40|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|2594.2|2590.2|0
1649337170000|2022-04-07 13:12:50|||||||||1
1649337190000|2022-04-07 13:13:10|||||||||4
1649337200000|2022-04-07 13:13:20|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|0
1649337210000|2022-04-07 13:13:30|2596|2592|2596|2592|2596|2592|2596|2592|2
1649337220000|2022-04-07 13:13:40|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|0
1649337230000|2022-04-07 13:13:50|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|2595.7|2591.7|1
1649337240000|2022-04-07 13:14:00|2596.2|2592.2|2595.7|2591.7|2596.2|2592.2|2595.7|2591.7|2
1649337250000|2022-04-07 13:14:10|||||||||1
1649337260000|2022-04-07 13:14:20|2595.3|2591.3|2595.7|2591.7|2595.7|2591.7|2595.3|2591.3|0
1649337270000|2022-04-07 13:14:30|||||||||1
1649337300000|2022-04-07 13:15:00|||||||||1
1649337310000|2022-04-07 13:15:10|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|0
1649337320000|2022-04-07 13:15:20|||||||||1
1649337330000|2022-04-07 13:15:30|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|2594.7|2590.7|1
1649337340000|2022-04-07 13:15:40|||||||||13
1649337360000|2022-04-07 13:16:00|2594.6|2590.6|2594.2|2590.2|2594.6|2590.6|2594.2|2590.2|1
1649337370000|2022-04-07 13:16:10|2594.1|2590.1|2594.2|2590.2|2594.2|2590.2|2593.7|2589.7|0
1649337380000|2022-04-07 13:16:20|2594.6|2590.6|2594.7|2590.7|2594.7|2590.7|2594.6|2590.6|3
1649337400000|2022-04-07 13:16:40|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|2595.2|2591.2|2
1649337410000|2022-04-07 13:16:50|2596.2|2592.2|2595.2|2591.2|2596.2|2592.2|2595.2|2591.2|2
1649337430000|2022-04-07 13:17:10|2595.7|2591.7|2595.6|2591.6|2595.7|2591.7|2595.6|2591.6|1
1649337440000|2022-04-07 13:17:20|2595.7|2591.7|2595.2|2591.2|2595.7|2591.7|2595.2|2591.2|1
1649337450000|2022-04-07 13:17:30|||||||||1
1649337470000|2022-04-07 13:17:50|||||||||1
1649337490000|2022-04-07 13:18:10|2595.3|2591.3|2595.7|2591.7|2595.7|2591.7|2595.3|2591.3|1
1649337500000|2022-04-07 13:18:20|2595.6|2591.6|2595.7|2591.7|2595.7|2591.7|2595.2|2591.2|5
1649337510000|2022-04-07 13:18:30|||||||||1
1649337530000|2022-04-07 13:18:50|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|2596.9|2592.9|133
1649337550000|2022-04-07 13:19:10|2596.8|2592.8|2596.9|2592.9|2596.9|2592.9|2596.8|2592.8|0
1649337560000|2022-04-07 13:19:20|2597.8|2593.8|2597.8|2593.8|2597.8|2593.8|2597.8|2593.8|1
1649337570000|2022-04-07 13:19:30|2597.7|2593.7|2597.3|2593.3|2597.7|2593.7|2597.3|2593.3|0
1649337580000|2022-04-07 13:19:40|2597.4|2593.4|2597.9|2593.9|2597.9|2593.9|2597.3|2593.3|2
1649337600000|2022-04-07 13:20:00|||||||||5
1649337610000|2022-04-07 13:20:10|||||||||1
1649337620000|2022-04-07 13:20:20|2598|2594|2598.9|2594.9|2598.9|2594.9|2598|2594|13
1649337640000|2022-04-07 13:20:40|2597.9|2593.9|2600.3|2596.3|2600.3|2596.3|2597.3|2593.3|53
1649337660000|2022-04-07 13:21:00|||||||||1
1649337670000|2022-04-07 13:21:10|2599.9|2595.9|2602|2598|2602|2598|2599.9|2595.9|71
1649337680000|2022-04-07 13:21:20|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|0
1649337690000|2022-04-07 13:21:30|2602.9|2598.9|2602.4|2598.4|2602.9|2598.9|2602.4|2598.4|0
1649337700000|2022-04-07 13:21:40|2602.5|2598.5|2602.9|2598.9|2602.9|2598.9|2602.5|2598.5|1
1649337710000|2022-04-07 13:21:50|2603.4|2599.4|2603.5|2599.5|2604.4|2600.4|2603.4|2599.4|53
1649337720000|2022-04-07 13:22:00|2603.9|2599.9|2601.5|2597.5|2603.9|2599.9|2601|2597|3
1649337730000|2022-04-07 13:22:10|||||||||1
1649337750000|2022-04-07 13:22:30|2600.2|2596.2|2600.5|2596.5|2600.5|2596.5|2600|2596|3
1649337760000|2022-04-07 13:22:40|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|1
1649337770000|2022-04-07 13:22:50|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2601|2597|1
1649337780000|2022-04-07 13:23:00|2602|2598|2601|2597|2602|2598|2601|2597|0
1649337790000|2022-04-07 13:23:10|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|1
1649337810000|2022-04-07 13:23:30|||||||||1
1649337840000|2022-04-07 13:24:00|2600|2596|2600.5|2596.5|2600.5|2596.5|2600|2596|2
1649337850000|2022-04-07 13:24:10|2600|2596|2599.4|2595.4|2600|2596|2599.4|2595.4|4
1649337860000|2022-04-07 13:24:20|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|2599.5|2595.5|1
1649337870000|2022-04-07 13:24:30|2599.6|2595.6|2603.4|2599.4|2603.4|2599.4|2599.6|2595.6|5
1649337880000|2022-04-07 13:24:40|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2
1649337890000|2022-04-07 13:24:50|2604|2600|2604|2600|2604|2600|2604|2600|0
1649337900000|2022-04-07 13:25:00|2603.9|2599.9|2603.5|2599.5|2603.9|2599.9|2603.5|2599.5|1
1649337910000|2022-04-07 13:25:10|2603.9|2599.9|2604.5|2600.5|2604.5|2600.5|2603.9|2599.9|3
1649337920000|2022-04-07 13:25:20|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|2604.9|2600.9|1
1649337930000|2022-04-07 13:25:30|2605|2601|2604.9|2600.9|2607|2603|2604.9|2600.9|27
1649337940000|2022-04-07 13:25:40|2605|2601|2605|2601|2605|2601|2605|2601|1
1649337950000|2022-04-07 13:25:50|2605.4|2601.4|2604.9|2600.9|2605.4|2601.4|2604.9|2600.9|0
1649337960000|2022-04-07 13:26:00|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|1
1649337970000|2022-04-07 13:26:10|2605.4|2601.4|2604.5|2600.5|2605.4|2601.4|2604|2600|7
1649337990000|2022-04-07 13:26:30|2604|2600|2605|2601|2605.5|2601.5|2604|2600|6
1649338010000|2022-04-07 13:26:50|2603.8|2599.8|2603.9|2599.9|2603.9|2599.9|2603.5|2599.5|2
1649338030000|2022-04-07 13:27:10|2603|2599|2603|2599|2603|2599|2603|2599|1
1649338050000|2022-04-07 13:27:30|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|2603.5|2599.5|1
1649338060000|2022-04-07 13:27:40|2603|2599|2603|2599|2603|2599|2603|2599|4
1649338070000|2022-04-07 13:27:50|2601.5|2597.5|2602|2598|2602|2598|2601.5|2597.5|2
1649338080000|2022-04-07 13:28:00|2603|2599|2602.9|2598.9|2603|2599|2602.9|2598.9|0
1649338100000|2022-04-07 13:28:20|||||||||1
1649338120000|2022-04-07 13:28:40|||||||||1
1649338140000|2022-04-07 13:29:00|||||||||1
1649338150000|2022-04-07 13:29:10|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|2602.5|2598.5|0
1649338160000|2022-04-07 13:29:20|||||||||1
1649338180000|2022-04-07 13:29:40|2602.4|2598.4|2602|2598|2602.4|2598.4|2601.5|2597.5|1
1649338190000|2022-04-07 13:29:50|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|0
1649338200000|2022-04-07 13:30:00|2601|2597|2600.9|2596.9|2601.5|2597.5|2600.4|2596.4|14
1649338210000|2022-04-07 13:30:10|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|0
1649338230000|2022-04-07 13:30:30|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|2
1649338250000|2022-04-07 13:30:50|||||||||1
1649338270000|2022-04-07 13:31:10|||||||||1
1649338280000|2022-04-07 13:31:20|2600.4|2596.4|2600.4|2596.4|2600.4|2596.4|2600.4|2596.4|11
1649338290000|2022-04-07 13:31:30|2600.5|2596.5|2601.5|2597.5|2601.5|2597.5|2600.5|2596.5|37
1649338310000|2022-04-07 13:31:50|2602|2598|2602.5|2598.5|2602.5|2598.5|2602|2598|48
1649338320000|2022-04-07 13:32:00|2601|2597|2601|2597|2601|2597|2601|2597|0
1649338330000|2022-04-07 13:32:10|||||||||1
1649338340000|2022-04-07 13:32:20|2601.5|2597.5|2601|2597|2601.5|2597.5|2600.4|2596.4|7
1649338350000|2022-04-07 13:32:30|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|2600.5|2596.5|6
1649338360000|2022-04-07 13:32:40|2601.5|2597.5|2601.5|2597.5|2601.5|2597.5|2601.4|2597.4|1
1649338380000|2022-04-07 13:33:00|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|2601.9|2597.9|1
1649338390000|2022-04-07 13:33:10|2601.4|2597.4|2601.5|2597.5|2601.5|2597.5|2601.4|2597.4|0
1649338400000|2022-04-07 13:33:20|2601|2597|2601.5|2597.5|2601.5|2597.5|2601|2597|1
1649338410000|2022-04-07 13:33:30|2601.9|2597.9|2602|2598|2602|2598|2601.9|2597.9|0
1649338420000|2022-04-07 13:33:40|||||||||1
1649338440000|2022-04-07 13:34:00|2602.4|2598.4|2601.9|2597.9|2603.4|2599.4|2601.9|2597.9|5
1649338450000|2022-04-07 13:34:10|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|2601.4|2597.4|1
1649338460000|2022-04-07 13:34:20|||||||||1
1649338470000|2022-04-07 13:34:30|2601.8|2597.8|2601.9|2597.9|2601.9|2597.9|2601.8|2597.8|3
1649338480000|2022-04-07 13:34:40|||||||||1
1649338490000|2022-04-07 13:34:50|2602.4|2598.4|2602.4|2598.4|2602.4|2598.4|2602.3|2598.3|0
1649338500000|2022-04-07 13:35:00|2602.5|2598.5|2602.4|2598.4|2602.5|2598.5|2602.4|2598.4|2
1649338510000|2022-04-07 13:35:10|2600.4|2596.4|2600.4|2596.4|2600.4|2596.4|2600.4|2596.4|16
1649338520000|2022-04-07 13:35:20|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|2600.9|2596.9|2
1649338530000|2022-04-07 13:35:30|||||||||1
1649338540000|2022-04-07 13:35:40|2601|2597|2602.4|2598.4|2602.4|2598.4|2601|2597|12
1649338550000|2022-04-07 13:35:50|2602.3|2598.3|2602.4|2598.4|2602.4|2598.4|2601.9|2597.9|1
1649338560000|2022-04-07 13:36:00|2603.3|2599.3|2603.4|2599.4|2603.4|2599.4|2603.3|2599.3|3
1649338570000|2022-04-07 13:36:10|||||||||1
1649338580000|2022-04-07 13:36:20|2603.6|2599.6|2605.4|2601.4|2605.4|2601.4|2603.6|2599.6|12
1649338590000|2022-04-07 13:36:30|2605|2601|2605|2601|2605|2601|2605|2601|1
1649338600000|2022-04-07 13:36:40|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|0
1649338610000|2022-04-07 13:36:50|2605.3|2601.3|2605|2601|2605.3|2601.3|2604.9|2600.9|5
1649338620000|2022-04-07 13:37:00|2605.4|2601.4|2606|2602|2606|2602|2605.4|2601.4|11
1649338630000|2022-04-07 13:37:10|2605.5|2601.5|2604.5|2600.5|2605.5|2601.5|2604.4|2600.4|7
1649338640000|2022-04-07 13:37:20|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|2605.4|2601.4|23
1649338650000|2022-04-07 13:37:30|2605.5|2601.5|2605.5|2601.5|2605.5|2601.5|2605.4|2601.4|2
1649338660000|2022-04-07 13:37:40|2604.5|2600.5|2605|2601|2605|2601|2604.5|2600.5|3
1649338670000|2022-04-07 13:37:50|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|2604.5|2600.5|0
1649338680000|2022-04-07 13:38:00|2605.4|2601.4|2605.5|2601.5|2605.5|2601.5|2605.4|2601.4|1
1649338690000|2022-04-07 13:38:10|2605|2601|2605.5|2601.5|2605.5|2601.5|2604.5|2600.5|0
1649338700000|2022-04-07 13:38:20|2605|2601|2605|2601|2605|2601|2604.5|2600.5|1
1649338710000|2022-04-07 13:38:30|2604.5|2600.5|2605.5|2601.5|2605.5|2601.5|2604.5|2600.5|1
1649338720000|2022-04-07 13:38:40|||||||||1
1649338730000|2022-04-07 13:38:50|2607|2603|2606.5|2602.5|2607|2603|2606.5|2602.5|8
1649338740000|2022-04-07 13:39:00|2606.6|2602.6|2606.5|2602.5|2606.6|2602.6|2606.5|2602.5|1
1649338750000|2022-04-07 13:39:10|||||||||11
1649338770000|2022-04-07 13:39:30|2606.6|2602.6|2606.6|2602.6|2607|2603|2606.6|2602.6|1
1649338780000|2022-04-07 13:39:40|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|2607.5|2603.5|0
1649338790000|2022-04-07 13:39:50|||||||||1
1649338800000|2022-04-07 13:40:00|||||||||2
1649338810000|2022-04-07 13:40:10|||||||||5
1649338820000|2022-04-07 13:40:20|2608|2604|2609.5|2605.5|2609.5|2605.5|2608|2604|1
1649338830000|2022-04-07 13:40:30|||||||||1
1649338840000|2022-04-07 13:40:40|2609.9|2605.9|2609.5|2605.5|2610|2606|2609.5|2605.5|3
1649338850000|2022-04-07 13:40:50|2610|2606|2609.5|2605.5|2610|2606|2609.5|2605.5|2
1649338860000|2022-04-07 13:41:00|2609|2605|2608.5|2604.5|2609.4|2605.4|2608|2604|11
1649338870000|2022-04-07 13:41:10|||||||||1
1649338890000|2022-04-07 13:41:30|||||||||1
1649338910000|2022-04-07 13:41:50|||||||||2
1649338920000|2022-04-07 13:42:00|2608|2604|2607.5|2603.5|2608|2604|2607.5|2603.5|3
1649338930000|2022-04-07 13:42:10|2606.5|2602.5|2606.5|2602.5|2607|2603|2606.5|2602.5|10
1649338940000|2022-04-07 13:42:20|||||||||1
1649338950000|2022-04-07 13:42:30|2606.4|2602.4|2605.5|2601.5|2606.4|2602.4|2605.5|2601.5|0
1649338960000|2022-04-07 13:42:40|||||||||1
1649338980000|2022-04-07 13:43:00|2607|2603|2607|2603|2607|2603|2607|2603|9
1649338990000|2022-04-07 13:43:10|2607.5|2603.5|2607.6|2603.6|2607.6|2603.6|2607.5|2603.5|3
1649339000000|2022-04-07 13:43:20|2608.6|2604.6|2609|2605|2609|2605|2608.6|2604.6|2
1649339020000|2022-04-07 13:43:40|||||||||1
1649339040000|2022-04-07 13:44:00|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|2608.5|2604.5|2
1649339050000|2022-04-07 13:44:10|||||||||1
1649339060000|2022-04-07 13:44:20|2610.5|2606.5|2611.5|2607.5|2611.5|2607.5|2610.5|2606.5|5
1649339070000|2022-04-07 13:44:30|2612|2608|2611.5|2607.5|2612|2608|2611.5|2607.5|1
1649339080000|2022-04-07 13:44:40|2611.9|2607.9|2612|2608|2612|2608|2611.9|2607.9|0
1649339090000|2022-04-07 13:44:50|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|1
1649339100000|2022-04-07 13:45:00|2612|2608|2612.5|2608.5|2612.5|2608.5|2612|2608|95
1649339110000|2022-04-07 13:45:10|2612.4|2608.4|2612.5|2608.5|2612.5|2608.5|2612.4|2608.4|9
1649339130000|2022-04-07 13:45:30|2613|2609|2612|2608|2613|2609|2612|2608|3
1649339140000|2022-04-07 13:45:40|2612.5|2608.5|2612|2608|2612.5|2608.5|2612|2608|4
1649339150000|2022-04-07 13:45:50|||||||||1
1649339170000|2022-04-07 13:46:10|2610|2606|2610|2606|2610|2606|2610|2606|2
1649339180000|2022-04-07 13:46:20|2609.6|2605.6|2610|2606|2610|2606|2609.6|2605.6|1
1649339190000|2022-04-07 13:46:30|2610.5|2606.5|2610|2606|2610.5|2606.5|2610|2606|12
1649339200000|2022-04-07 13:46:40|2611|2607|2612|2608|2612|2608|2611|2607|2
1649339210000|2022-04-07 13:46:50|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|0
1649339220000|2022-04-07 13:47:00|||||||||2
1649339230000|2022-04-07 13:47:10|2612|2608|2612|2608|2612|2608|2612|2608|2
1649339240000|2022-04-07 13:47:20|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|2611.5|2607.5|1
1649339260000|2022-04-07 13:47:40|2612.4|2608.4|2612|2608|2612.5|2608.5|2612|2608|3
1649339280000|2022-04-07 13:48:00|||||||||3
1649339310000|2022-04-07 13:48:30|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|1
1649339320000|2022-04-07 13:48:40|2612|2608|2613.7|2609.7|2613.7|2609.7|2612|2608|202
1649339330000|2022-04-07 13:48:50|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|2
1649339350000|2022-04-07 13:49:10|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|1
1649339370000|2022-04-07 13:49:30|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|1
1649339380000|2022-04-07 13:49:40|2613.2|2609.2|2613.1|2609.1|2613.2|2609.2|2613.1|2609.1|0
1649339390000|2022-04-07 13:49:50|2613.6|2609.6|2614.2|2610.2|2614.2|2610.2|2613.6|2609.6|6
1649339400000|2022-04-07 13:50:00|||||||||5
1649339410000|2022-04-07 13:50:10|||||||||1
1649339430000|2022-04-07 13:50:30|2613.7|2609.7|2613.6|2609.6|2613.7|2609.7|2613.6|2609.6|20
1649339440000|2022-04-07 13:50:40|2612.6|2608.6|2613.6|2609.6|2613.7|2609.7|2612.6|2608.6|0
1649339450000|2022-04-07 13:50:50|2614.1|2610.1|2614.7|2610.7|2614.7|2610.7|2614.1|2610.1|1
1649339460000|2022-04-07 13:51:00|2614.6|2610.6|2612.2|2608.2|2614.6|2610.6|2612.1|2608.1|8
1649339470000|2022-04-07 13:51:10|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|0
1649339480000|2022-04-07 13:51:20|||||||||1
1649339490000|2022-04-07 13:51:30|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|0
1649339500000|2022-04-07 13:51:40|2613.2|2609.2|2613.6|2609.6|2613.6|2609.6|2613.2|2609.2|2
1649339510000|2022-04-07 13:51:50|2612.8|2608.8|2613.2|2609.2|2613.2|2609.2|2612.8|2608.8|5
1649339520000|2022-04-07 13:52:00|2613.1|2609.1|2612.2|2608.2|2613.2|2609.2|2612.2|2608.2|6
1649339530000|2022-04-07 13:52:10|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|0
1649339540000|2022-04-07 13:52:20|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|1
1649339550000|2022-04-07 13:52:30|2612.1|2608.1|2611.8|2607.8|2612.1|2608.1|2611.7|2607.7|2
1649339560000|2022-04-07 13:52:40|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|2
1649339570000|2022-04-07 13:52:50|2612.3|2608.3|2612.7|2608.7|2612.7|2608.7|2612.3|2608.3|4
1649339580000|2022-04-07 13:53:00|2612.3|2608.3|2612.2|2608.2|2612.3|2608.3|2612.2|2608.2|2
1649339590000|2022-04-07 13:53:10|2612.3|2608.3|2612.7|2608.7|2612.7|2608.7|2612.3|2608.3|1
1649339610000|2022-04-07 13:53:30|||||||||1
1649339630000|2022-04-07 13:53:50|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|9
1649339640000|2022-04-07 13:54:00|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|1
1649339650000|2022-04-07 13:54:10|2613.7|2609.7|2614.7|2610.7|2614.7|2610.7|2613.7|2609.7|3
1649339670000|2022-04-07 13:54:30|||||||||1
1649339690000|2022-04-07 13:54:50|||||||||1
1649339710000|2022-04-07 13:55:10|2615.2|2611.2|2616.7|2612.7|2616.7|2612.7|2615.1|2611.1|25
1649339720000|2022-04-07 13:55:20|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|2616.6|2612.6|2
1649339740000|2022-04-07 13:55:40|||||||||1
1649339750000|2022-04-07 13:55:50|||||||||4
1649339760000|2022-04-07 13:56:00|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2
1649339780000|2022-04-07 13:56:20|||||||||1
1649339800000|2022-04-07 13:56:40|||||||||1
1649339810000|2022-04-07 13:56:50|||||||||2
1649339820000|2022-04-07 13:57:00|||||||||9
1649339840000|2022-04-07 13:57:20|2615.8|2611.8|2615.7|2611.7|2615.8|2611.8|2615.7|2611.7|1
1649339850000|2022-04-07 13:57:30|2615.5|2611.5|2614.1|2610.1|2615.5|2611.5|2614.1|2610.1|2
1649339860000|2022-04-07 13:57:40|2613.7|2609.7|2613.6|2609.6|2613.7|2609.7|2613.2|2609.2|6
1649339870000|2022-04-07 13:57:50|2613.1|2609.1|2612.2|2608.2|2613.1|2609.1|2612.2|2608.2|5
1649339880000|2022-04-07 13:58:00|2612.1|2608.1|2611.1|2607.1|2612.2|2608.2|2611.1|2607.1|3
1649339890000|2022-04-07 13:58:10|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|1
1649339900000|2022-04-07 13:58:20|2611.1|2607.1|2611.2|2607.2|2611.7|2607.7|2611.1|2607.1|10
1649339910000|2022-04-07 13:58:30|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|2611.1|2607.1|1
1649339920000|2022-04-07 13:58:40|2610.7|2606.7|2609.6|2605.6|2610.7|2606.7|2609.6|2605.6|1
1649339930000|2022-04-07 13:58:50|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|2609.1|2605.1|1
1649339950000|2022-04-07 13:59:10|||||||||1
1649339960000|2022-04-07 13:59:20|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|1
1649339970000|2022-04-07 13:59:30|||||||||8
1649339980000|2022-04-07 13:59:40|||||||||2
1649339990000|2022-04-07 13:59:50|2608.7|2604.7|2609.2|2605.2|2609.2|2605.2|2608.7|2604.7|3
1649340000000|2022-04-07 14:00:00|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|2609.6|2605.6|1
1649340010000|2022-04-07 14:00:10|||||||||2
1649340020000|2022-04-07 14:00:20|2609.1|2605.1|2609.2|2605.2|2609.2|2605.2|2608.7|2604.7|2
1649340030000|2022-04-07 14:00:30|2609.1|2605.1|2609.2|2605.2|2609.2|2605.2|2609.1|2605.1|1
1649340040000|2022-04-07 14:00:40|2609.1|2605.1|2611.2|2607.2|2611.2|2607.2|2609.1|2605.1|25
1649340050000|2022-04-07 14:00:50|2611.1|2607.1|2611.2|2607.2|2611.2|2607.2|2610.7|2606.7|5
1649340060000|2022-04-07 14:01:00|2611.6|2607.6|2611.7|2607.7|2612.2|2608.2|2611.6|2607.6|2
1649340070000|2022-04-07 14:01:10|2610.7|2606.7|2610.7|2606.7|2611.2|2607.2|2610.7|2606.7|12
1649340080000|2022-04-07 14:01:20|2611.3|2607.3|2612.3|2608.3|2612.3|2608.3|2611.3|2607.3|52
1649340090000|2022-04-07 14:01:30|2611.8|2607.8|2612.3|2608.3|2612.3|2608.3|2611.8|2607.8|1
1649340100000|2022-04-07 14:01:40|2611.9|2607.9|2611.8|2607.8|2612.3|2608.3|2611.8|2607.8|1
1649340110000|2022-04-07 14:01:50|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|2611.8|2607.8|0
1649340120000|2022-04-07 14:02:00|2611.8|2607.8|2611.8|2607.8|2612.8|2608.8|2611.8|2607.8|2
1649340130000|2022-04-07 14:02:10|2611.9|2607.9|2612.3|2608.3|2612.3|2608.3|2611.8|2607.8|35
1649340140000|2022-04-07 14:02:20|2611.8|2607.8|2611.8|2607.8|2612.3|2608.3|2611.8|2607.8|7
1649340150000|2022-04-07 14:02:30|2612.3|2608.3|2614.7|2610.7|2614.8|2610.8|2611.7|2607.7|14
1649340160000|2022-04-07 14:02:40|2614.8|2610.8|2613.2|2609.2|2614.8|2610.8|2613.2|2609.2|4
1649340170000|2022-04-07 14:02:50|2613.6|2609.6|2612.7|2608.7|2613.6|2609.6|2612.2|2608.2|2
1649340180000|2022-04-07 14:03:00|2612.6|2608.6|2612.3|2608.3|2612.6|2608.6|2612.3|2608.3|0
1649340190000|2022-04-07 14:03:10|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|2
1649340200000|2022-04-07 14:03:20|2612.4|2608.4|2612.8|2608.8|2612.9|2608.9|2612.4|2608.4|0
1649340210000|2022-04-07 14:03:30|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|7
1649340230000|2022-04-07 14:03:50|||||||||1
1649340240000|2022-04-07 14:04:00|2611.9|2607.9|2612.8|2608.8|2612.8|2608.8|2611.9|2607.9|2
1649340250000|2022-04-07 14:04:10|||||||||4
1649340260000|2022-04-07 14:04:20|2612.9|2608.9|2612.8|2608.8|2612.9|2608.9|2612.8|2608.8|1
1649340280000|2022-04-07 14:04:40|2612.4|2608.4|2611.8|2607.8|2612.8|2608.8|2611.8|2607.8|9
1649340300000|2022-04-07 14:05:00|||||||||2
1649340310000|2022-04-07 14:05:10|2612.3|2608.3|2612.8|2608.8|2612.8|2608.8|2611.8|2607.8|23
1649340320000|2022-04-07 14:05:20|||||||||1
1649340330000|2022-04-07 14:05:30|2613.4|2609.4|2613.3|2609.3|2613.4|2609.4|2612.9|2608.9|2
1649340340000|2022-04-07 14:05:40|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|1
1649340350000|2022-04-07 14:05:50|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|2612.8|2608.8|4
1649340360000|2022-04-07 14:06:00|2612.7|2608.7|2611.9|2607.9|2612.7|2608.7|2611.9|2607.9|0
1649340370000|2022-04-07 14:06:10|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.3|2608.3|1
1649340420000|2022-04-07 14:07:00|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|2612.3|2608.3|0
1649340430000|2022-04-07 14:07:10|2611.8|2607.8|2610.9|2606.9|2611.8|2607.8|2610.9|2606.9|0
1649340440000|2022-04-07 14:07:20|2611.3|2607.3|2610.9|2606.9|2611.3|2607.3|2610.8|2606.8|4
1649340450000|2022-04-07 14:07:30|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|2610.8|2606.8|0
1649340470000|2022-04-07 14:07:50|||||||||10
1649340480000|2022-04-07 14:08:00|2609.9|2605.9|2609.3|2605.3|2609.9|2605.9|2609|2605|2
1649340490000|2022-04-07 14:08:10|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2
1649340520000|2022-04-07 14:08:40|2608.6|2604.6|2608.3|2604.3|2608.6|2604.6|2607.4|2603.4|6
1649340530000|2022-04-07 14:08:50|2607.9|2603.9|2607.8|2603.8|2607.9|2603.9|2607.8|2603.8|2
1649340540000|2022-04-07 14:09:00|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|2607.3|2603.3|0
1649340550000|2022-04-07 14:09:10|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|2606.9|2602.9|0
1649340600000|2022-04-07 14:10:00|2605.9|2601.9|2606.3|2602.3|2606.3|2602.3|2605.9|2601.9|5
1649340610000|2022-04-07 14:10:10|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2605.9|2601.9|2
1649340620000|2022-04-07 14:10:20|2606.8|2602.8|2607.4|2603.4|2607.4|2603.4|2606.8|2602.8|0
1649340630000|2022-04-07 14:10:30|2607.9|2603.9|2607.8|2603.8|2607.9|2603.9|2607.8|2603.8|0
1649340640000|2022-04-07 14:10:40|2607.9|2603.9|2607.3|2603.3|2607.9|2603.9|2607.3|2603.3|0
1649340650000|2022-04-07 14:10:50|2606.4|2602.4|2605.9|2601.9|2606.4|2602.4|2605.9|2601.9|0
1649340660000|2022-04-07 14:11:00|2606.9|2602.9|2608.4|2604.4|2608.4|2604.4|2606.9|2602.9|16
1649340670000|2022-04-07 14:11:10|2609.4|2605.4|2608.9|2604.9|2609.4|2605.4|2608.9|2604.9|14
1649340680000|2022-04-07 14:11:20|2609.3|2605.3|2608.4|2604.4|2609.3|2605.3|2608.4|2604.4|2
1649340690000|2022-04-07 14:11:30|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|2608.3|2604.3|4
1649340700000|2022-04-07 14:11:40|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|2607.9|2603.9|3
1649340710000|2022-04-07 14:11:50|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|2608.9|2604.9|12
1649340720000|2022-04-07 14:12:00|2609.3|2605.3|2608.3|2604.3|2609.4|2605.4|2608.2|2604.2|364
1649340730000|2022-04-07 14:12:10|2609.9|2605.9|2611|2607|2611|2607|2609.9|2605.9|152
1649340740000|2022-04-07 14:12:20|2611.5|2607.5|2610.5|2606.5|2611.5|2607.5|2610.5|2606.5|31
1649340750000|2022-04-07 14:12:30|2610|2606|2609.9|2605.9|2610|2606|2609.9|2605.9|0
1649340760000|2022-04-07 14:12:40|2609.5|2605.5|2609.5|2605.5|2609.5|2605.5|2609.5|2605.5|0
1649340780000|2022-04-07 14:13:00|2610|2606|2610.5|2606.5|2611|2607|2610|2606|11
1649340800000|2022-04-07 14:13:20|2610.4|2606.4|2609.4|2605.4|2610.4|2606.4|2609|2605|1
1649340810000|2022-04-07 14:13:30|2609|2605|2609.5|2605.5|2609.9|2605.9|2609|2605|0
1649340820000|2022-04-07 14:13:40|2609|2605|2609.1|2605.1|2609.1|2605.1|2609|2605|0
1649340830000|2022-04-07 14:13:50|2609|2605|2609.1|2605.1|2609.1|2605.1|2609|2605|0
1649340840000|2022-04-07 14:14:00|2609.5|2605.5|2611|2607|2611|2607|2609.5|2605.5|0
1649340850000|2022-04-07 14:14:10|2611.1|2607.1|2611.5|2607.5|2611.9|2607.9|2611|2607|5
1649340870000|2022-04-07 14:14:30|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|2611.4|2607.4|0
1649340880000|2022-04-07 14:14:40|2611|2607|2611|2607|2611|2607|2611|2607|0
1649340890000|2022-04-07 14:14:50|2611.4|2607.4|2611.5|2607.5|2611.5|2607.5|2611.4|2607.4|1
1649340900000|2022-04-07 14:15:00|2612|2608|2611.9|2607.9|2612|2608|2611.9|2607.9|5
1649340910000|2022-04-07 14:15:10|2612|2608|2612|2608|2612|2608|2612|2608|0
1649340920000|2022-04-07 14:15:20|2611.9|2607.9|2612|2608|2612|2608|2611.9|2607.9|0
1649340930000|2022-04-07 14:15:30|2612.1|2608.1|2612.9|2608.9|2613.4|2609.4|2612.1|2608.1|5
1649340960000|2022-04-07 14:16:00|2613.5|2609.5|2612|2608|2613.9|2609.9|2612|2608|3
1649340970000|2022-04-07 14:16:10|||||||||2
1649341010000|2022-04-07 14:16:50|2612.5|2608.5|2612.5|2608.5|2612.5|2608.5|2612|2608|0
1649341020000|2022-04-07 14:17:00|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|0
1649341030000|2022-04-07 14:17:10|2614.7|2610.7|2614.9|2610.9|2614.9|2610.9|2614.7|2610.7|3
1649341040000|2022-04-07 14:17:20|2614|2610|2614|2610|2614|2610|2614|2610|0
1649341050000|2022-04-07 14:17:30|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|2613.5|2609.5|1
1649341070000|2022-04-07 14:17:50|2613.6|2609.6|2614|2610|2614|2610|2613.6|2609.6|0
1649341080000|2022-04-07 14:18:00|2614.9|2610.9|2616.1|2612.1|2616.1|2612.1|2614.9|2610.9|13
1649341090000|2022-04-07 14:18:10|2617.1|2613.1|2618.5|2614.5|2618.5|2614.5|2617.1|2613.1|10
1649341110000|2022-04-07 14:18:30|2619|2615|2618.9|2614.9|2619|2615|2618.9|2614.9|0
1649341120000|2022-04-07 14:18:40|2618.5|2614.5|2618|2614|2618.5|2614.5|2618|2614|3
1649341140000|2022-04-07 14:19:00|2617.9|2613.9|2618|2614|2618|2614|2617.9|2613.9|6
1649341170000|2022-04-07 14:19:30|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|1
1649341180000|2022-04-07 14:19:40|2619|2615|2619|2615|2619|2615|2619|2615|3
1649341190000|2022-04-07 14:19:50|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|50
1649341200000|2022-04-07 14:20:00|2619.6|2615.6|2620.1|2616.1|2620.1|2616.1|2619.6|2615.6|34
1649341210000|2022-04-07 14:20:10|2620.6|2616.6|2620.1|2616.1|2620.6|2616.6|2620.1|2616.1|27
1649341220000|2022-04-07 14:20:20|||||||||1
1649341230000|2022-04-07 14:20:30|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|3
1649341240000|2022-04-07 14:20:40|2618.1|2614.1|2618.6|2614.6|2618.6|2614.6|2618.1|2614.1|4
1649341250000|2022-04-07 14:20:50|2618.2|2614.2|2618.1|2614.1|2618.2|2614.2|2618.1|2614.1|107
1649341260000|2022-04-07 14:21:00|2618.6|2614.6|2619.1|2615.1|2619.1|2615.1|2618.6|2614.6|3
1649341290000|2022-04-07 14:21:30|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|2618.1|2614.1|6
1649341310000|2022-04-07 14:21:50|||||||||61
1649341320000|2022-04-07 14:22:00|||||||||1
1649341340000|2022-04-07 14:22:20|||||||||4
1649341350000|2022-04-07 14:22:30|||||||||1
1649341380000|2022-04-07 14:23:00|2618.6|2614.6|2619.1|2615.1|2619.1|2615.1|2618.6|2614.6|4
1649341430000|2022-04-07 14:23:50|2619.2|2615.2|2617.7|2613.7|2619.2|2615.2|2617.2|2613.2|8
1649341440000|2022-04-07 14:24:00|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|1
1649341450000|2022-04-07 14:24:10|2617.7|2613.7|2616.7|2612.7|2617.7|2613.7|2616.7|2612.7|2
1649341460000|2022-04-07 14:24:20|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|1
1649341470000|2022-04-07 14:24:30|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|1
1649341480000|2022-04-07 14:24:40|2618.1|2614.1|2617.2|2613.2|2618.1|2614.1|2617.2|2613.2|0
1649341490000|2022-04-07 14:24:50|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|4
1649341500000|2022-04-07 14:25:00|2616.6|2612.6|2616.2|2612.2|2616.6|2612.6|2616.2|2612.2|1
1649341510000|2022-04-07 14:25:10|2616.7|2612.7|2616.2|2612.2|2616.7|2612.7|2616.2|2612.2|2
1649341520000|2022-04-07 14:25:20|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|3
1649341530000|2022-04-07 14:25:30|2615.2|2611.2|2616|2612|2616.2|2612.2|2615.2|2611.2|4
1649341540000|2022-04-07 14:25:40|2614.2|2610.2|2613.2|2609.2|2614.2|2610.2|2613.2|2609.2|14
1649341550000|2022-04-07 14:25:50|2612.7|2608.7|2613.2|2609.2|2613.2|2609.2|2612.7|2608.7|5
1649341560000|2022-04-07 14:26:00|2614.2|2610.2|2614.2|2610.2|2614.2|2610.2|2614.1|2610.1|12
1649341570000|2022-04-07 14:26:10|2613.7|2609.7|2613.2|2609.2|2613.7|2609.7|2613.2|2609.2|4
1649341580000|2022-04-07 14:26:20|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|2613.1|2609.1|3
1649341590000|2022-04-07 14:26:30|2613|2609|2612.2|2608.2|2613|2609|2612.2|2608.2|0
1649341600000|2022-04-07 14:26:40|2611.7|2607.7|2612.2|2608.2|2612.2|2608.2|2611.7|2607.7|4
1649341620000|2022-04-07 14:27:00|2613.3|2609.3|2614.2|2610.2|2614.7|2610.7|2613.3|2609.3|15
1649341630000|2022-04-07 14:27:10|2614.7|2610.7|2614.6|2610.6|2614.7|2610.7|2614.6|2610.6|4
1649341640000|2022-04-07 14:27:20|2614.2|2610.2|2613.7|2609.7|2614.2|2610.2|2613.2|2609.2|2
1649341650000|2022-04-07 14:27:30|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|0
1649341660000|2022-04-07 14:27:40|2612.7|2608.7|2613.2|2609.2|2613.2|2609.2|2612.7|2608.7|5
1649341670000|2022-04-07 14:27:50|||||||||1
1649341680000|2022-04-07 14:28:00|2614.6|2610.6|2613.7|2609.7|2614.6|2610.6|2613.7|2609.7|28
1649341690000|2022-04-07 14:28:10|2614.2|2610.2|2613.7|2609.7|2614.2|2610.2|2613.7|2609.7|4
1649341700000|2022-04-07 14:28:20|2613.2|2609.2|2613.7|2609.7|2613.7|2609.7|2613.2|2609.2|1
1649341710000|2022-04-07 14:28:30|2613.2|2609.2|2613.6|2609.6|2613.6|2609.6|2613.2|2609.2|4
1649341720000|2022-04-07 14:28:40|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|1
1649341730000|2022-04-07 14:28:50|2613.6|2609.6|2613.7|2609.7|2613.7|2609.7|2613.6|2609.6|2
1649341740000|2022-04-07 14:29:00|||||||||1
1649341750000|2022-04-07 14:29:10|2614.1|2610.1|2614.2|2610.2|2614.2|2610.2|2614.1|2610.1|0
1649341760000|2022-04-07 14:29:20|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|1
1649341770000|2022-04-07 14:29:30|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|0
1649341780000|2022-04-07 14:29:40|2613.2|2609.2|2613|2609|2613.2|2609.2|2613|2609|4
1649341790000|2022-04-07 14:29:50|2612.6|2608.6|2612.7|2608.7|2612.7|2608.7|2612.6|2608.6|1
1649341800000|2022-04-07 14:30:00|2613.1|2609.1|2615.2|2611.2|2615.2|2611.2|2613.1|2609.1|22
1649341810000|2022-04-07 14:30:10|||||||||4
1649341820000|2022-04-07 14:30:20|2616.2|2612.2|2616.7|2612.7|2616.7|2612.7|2616.2|2612.2|19
1649341830000|2022-04-07 14:30:30|2616.2|2612.2|2617.2|2613.2|2617.2|2613.2|2616.2|2612.2|21
1649341840000|2022-04-07 14:30:40|||||||||13
1649341850000|2022-04-07 14:30:50|2616.7|2612.7|2616.9|2612.9|2617|2613|2614.9|2610.9|344
1649341860000|2022-04-07 14:31:00|2616.8|2612.8|2615.7|2611.7|2616.9|2612.9|2614.4|2610.4|248
1649341900000|2022-04-07 14:31:40|||||||||73
1649341910000|2022-04-07 14:31:50|2614.7|2610.7|2614.7|2610.7|2615.7|2611.7|2614.7|2610.7|9
1649341920000|2022-04-07 14:32:00|2614.2|2610.2|2615.2|2611.2|2615.2|2611.2|2614.2|2610.2|6
1649341930000|2022-04-07 14:32:10|2615.3|2611.3|2615.7|2611.7|2615.7|2611.7|2615.3|2611.3|1
1649341970000|2022-04-07 14:32:50|2615.2|2611.2|2615.7|2611.7|2615.7|2611.7|2615.2|2611.2|155
1649341980000|2022-04-07 14:33:00|2616.7|2612.7|2615.1|2611.1|2616.7|2612.7|2615.1|2611.1|114
1649341990000|2022-04-07 14:33:10|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|3
1649342000000|2022-04-07 14:33:20|2615.2|2611.2|2616|2612|2616|2612|2615.2|2611.2|0
1649342010000|2022-04-07 14:33:30|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|0
1649342020000|2022-04-07 14:33:40|2617.7|2613.7|2617.2|2613.2|2617.7|2613.7|2616.7|2612.7|25
1649342030000|2022-04-07 14:33:50|2616.7|2612.7|2617.9|2613.9|2617.9|2613.9|2616.7|2612.7|51
1649342040000|2022-04-07 14:34:00|2618.4|2614.4|2618.9|2614.9|2618.9|2614.9|2618.4|2614.4|6
1649342070000|2022-04-07 14:34:30|2618.8|2614.8|2618.8|2614.8|2618.9|2614.9|2618.8|2614.8|6
1649342100000|2022-04-07 14:35:00|2618.4|2614.4|2618.4|2614.4|2618.9|2614.9|2618.4|2614.4|3
1649342120000|2022-04-07 14:35:20|2618.3|2614.3|2617.9|2613.9|2618.3|2614.3|2617.9|2613.9|50
1649342130000|2022-04-07 14:35:30|2617.8|2613.8|2616.7|2612.7|2617.8|2613.8|2616.7|2612.7|6
1649342140000|2022-04-07 14:35:40|||||||||1
1649342150000|2022-04-07 14:35:50|2617|2613|2618.4|2614.4|2618.4|2614.4|2617|2613|13
1649342160000|2022-04-07 14:36:00|||||||||1
1649342180000|2022-04-07 14:36:20|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|10
1649342190000|2022-04-07 14:36:30|2618.8|2614.8|2618.8|2614.8|2618.9|2614.9|2618.8|2614.8|0
1649342200000|2022-04-07 14:36:40|2619.2|2615.2|2619.3|2615.3|2619.3|2615.3|2618.9|2614.9|5
1649342210000|2022-04-07 14:36:50|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|50
1649342220000|2022-04-07 14:37:00|2619.3|2615.3|2619.9|2615.9|2619.9|2615.9|2618.9|2614.9|4
1649342240000|2022-04-07 14:37:20|2620.3|2616.3|2619.9|2615.9|2620.3|2616.3|2619.9|2615.9|57
1649342250000|2022-04-07 14:37:30|||||||||4
1649342260000|2022-04-07 14:37:40|2618.9|2614.9|2619.9|2615.9|2620.4|2616.4|2618.4|2614.4|6
1649342270000|2022-04-07 14:37:50|2619.8|2615.8|2618.9|2614.9|2619.8|2615.8|2618.9|2614.9|0
1649342280000|2022-04-07 14:38:00|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|2619.4|2615.4|0
1649342290000|2022-04-07 14:38:10|2619.9|2615.9|2619.9|2615.9|2619.9|2615.9|2619.9|2615.9|0
1649342300000|2022-04-07 14:38:20|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|0
1649342310000|2022-04-07 14:38:30|2619.4|2615.4|2619.9|2615.9|2619.9|2615.9|2619.4|2615.4|0
1649342320000|2022-04-07 14:38:40|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|2618.9|2614.9|41
1649342330000|2022-04-07 14:38:50|2619.4|2615.4|2618.9|2614.9|2619.4|2615.4|2618.9|2614.9|3
1649342340000|2022-04-07 14:39:00|2617.8|2613.8|2617.3|2613.3|2617.8|2613.8|2617.3|2613.3|14
1649342350000|2022-04-07 14:39:10|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|2615.9|2611.9|6
1649342360000|2022-04-07 14:39:20|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|1
1649342370000|2022-04-07 14:39:30|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|0
1649342400000|2022-04-07 14:40:00|||||||||5
1649342410000|2022-04-07 14:40:10|2614.8|2610.8|2613.9|2609.9|2614.8|2610.8|2613.9|2609.9|0
1649342420000|2022-04-07 14:40:20|2614.9|2610.9|2615.9|2611.9|2615.9|2611.9|2614.8|2610.8|10
1649342430000|2022-04-07 14:40:30|2615|2611|2614.9|2610.9|2615|2611|2614.9|2610.9|5
1649342440000|2022-04-07 14:40:40|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|0
1649342470000|2022-04-07 14:41:10|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|2
1649342490000|2022-04-07 14:41:30|||||||||1
1649342510000|2022-04-07 14:41:50|2615.4|2611.4|2615.4|2611.4|2615.7|2611.7|2615.4|2611.4|2
1649342520000|2022-04-07 14:42:00|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|20
1649342530000|2022-04-07 14:42:10|2615.7|2611.7|2615.8|2611.8|2615.8|2611.8|2615.7|2611.7|1
1649342550000|2022-04-07 14:42:30|2615.9|2611.9|2617.4|2613.4|2617.4|2613.4|2615.9|2611.9|6
1649342560000|2022-04-07 14:42:40|2617.3|2613.3|2616.9|2612.9|2617.4|2613.4|2616.9|2612.9|0
1649342590000|2022-04-07 14:43:10|2617.4|2613.4|2617.7|2613.7|2617.9|2613.9|2617.4|2613.4|1
1649342610000|2022-04-07 14:43:30|2616.9|2612.9|2616.9|2612.9|2616.9|2612.9|2615.9|2611.9|14
1649342640000|2022-04-07 14:44:00|||||||||1
1649342670000|2022-04-07 14:44:30|2616.7|2612.7|2616.3|2612.3|2616.7|2612.7|2616.2|2612.2|282
1649342680000|2022-04-07 14:44:40|||||||||50
1649342690000|2022-04-07 14:44:50|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|1
1649342700000|2022-04-07 14:45:00|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|0
1649342710000|2022-04-07 14:45:10|2615.3|2611.3|2614.9|2610.9|2615.3|2611.3|2614.9|2610.9|2
1649342720000|2022-04-07 14:45:20|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|2615.3|2611.3|2
1649342730000|2022-04-07 14:45:30|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|7
1649342740000|2022-04-07 14:45:40|2613.3|2609.3|2613.8|2609.8|2613.8|2609.8|2613.3|2609.3|3
1649342760000|2022-04-07 14:46:00|2613.7|2609.7|2613.3|2609.3|2613.7|2609.7|2613.3|2609.3|0
1649342770000|2022-04-07 14:46:10|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|2612.9|2608.9|0
1649342790000|2022-04-07 14:46:30|||||||||1
1649342800000|2022-04-07 14:46:40|2613.3|2609.3|2614.4|2610.4|2614.4|2610.4|2613.3|2609.3|8
1649342810000|2022-04-07 14:46:50|2615.3|2611.3|2615.4|2611.4|2615.4|2611.4|2615.3|2611.3|1
1649342820000|2022-04-07 14:47:00|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|1
1649342850000|2022-04-07 14:47:30|||||||||3
1649342870000|2022-04-07 14:47:50|2614|2610|2613.9|2609.9|2614|2610|2613.9|2609.9|3
1649342880000|2022-04-07 14:48:00|||||||||1
1649342890000|2022-04-07 14:48:10|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|2614.8|2610.8|11
1649342910000|2022-04-07 14:48:30|2615.3|2611.3|2615.2|2611.2|2615.3|2611.3|2615.2|2611.2|2
1649342920000|2022-04-07 14:48:40|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|0
1649342940000|2022-04-07 14:49:00|2614.9|2610.9|2615.2|2611.2|2615.2|2611.2|2614.9|2610.9|0
1649342950000|2022-04-07 14:49:10|2615.3|2611.3|2614.8|2610.8|2615.3|2611.3|2614.8|2610.8|94
1649342960000|2022-04-07 14:49:20|2615.2|2611.2|2614.7|2610.7|2615.2|2611.2|2614.7|2610.7|1
1649342980000|2022-04-07 14:49:40|2615.7|2611.7|2616.7|2612.7|2616.7|2612.7|2615.2|2611.2|17
1649342990000|2022-04-07 14:49:50|2617.6|2613.6|2616.7|2612.7|2617.6|2613.6|2616.7|2612.7|3
1649343010000|2022-04-07 14:50:10|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|2617.2|2613.2|0
1649343020000|2022-04-07 14:50:20|2617.1|2613.1|2616.7|2612.7|2617.1|2613.1|2616.7|2612.7|0
1649343030000|2022-04-07 14:50:30|2616.6|2612.6|2617.2|2613.2|2617.6|2613.6|2616.6|2612.6|7
1649343040000|2022-04-07 14:50:40|2616.7|2612.7|2616.2|2612.2|2616.7|2612.7|2616.2|2612.2|4
1649343050000|2022-04-07 14:50:50|||||||||1
1649343060000|2022-04-07 14:51:00|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|3
1649343080000|2022-04-07 14:51:20|2616.2|2612.2|2615.2|2611.2|2616.2|2612.2|2615.2|2611.2|51
1649343090000|2022-04-07 14:51:30|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|0
1649343120000|2022-04-07 14:52:00|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|5
1649343130000|2022-04-07 14:52:10|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|0
1649343140000|2022-04-07 14:52:20|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|3
1649343150000|2022-04-07 14:52:30|2616.7|2612.7|2616.2|2612.2|2616.7|2612.7|2616.2|2612.2|1
1649343170000|2022-04-07 14:52:50|2616.7|2612.7|2616.2|2612.2|2616.7|2612.7|2616.2|2612.2|0
1649343180000|2022-04-07 14:53:00|2617.1|2613.1|2615.7|2611.7|2617.2|2613.2|2615.7|2611.7|12
1649343190000|2022-04-07 14:53:10|2615.2|2611.2|2614.7|2610.7|2615.2|2611.2|2614.7|2610.7|0
1649343200000|2022-04-07 14:53:20|2613.7|2609.7|2612.7|2608.7|2613.7|2609.7|2612.7|2608.7|5
1649343230000|2022-04-07 14:53:50|||||||||2
1649343260000|2022-04-07 14:54:20|||||||||3
1649343300000|2022-04-07 14:55:00|2611.7|2607.7|2612.2|2608.2|2612.2|2608.2|2611.7|2607.7|2
1649343310000|2022-04-07 14:55:10|||||||||5
1649343330000|2022-04-07 14:55:30|2611.7|2607.7|2610.7|2606.7|2611.7|2607.7|2610.7|2606.7|3
1649343340000|2022-04-07 14:55:40|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|2
1649343350000|2022-04-07 14:55:50|2611.6|2607.6|2611.7|2607.7|2611.7|2607.7|2611.6|2607.6|2
1649343360000|2022-04-07 14:56:00|2611.2|2607.2|2611.7|2607.7|2611.7|2607.7|2611.2|2607.2|0
1649343370000|2022-04-07 14:56:10|||||||||2
1649343380000|2022-04-07 14:56:20|||||||||2
1649343390000|2022-04-07 14:56:30|||||||||2
1649343400000|2022-04-07 14:56:40|||||||||7
1649343410000|2022-04-07 14:56:50|||||||||1
1649343420000|2022-04-07 14:57:00|||||||||1
1649343430000|2022-04-07 14:57:10|||||||||2
1649343440000|2022-04-07 14:57:20|||||||||1
1649343460000|2022-04-07 14:57:40|||||||||1
1649343470000|2022-04-07 14:57:50|||||||||14
1649343480000|2022-04-07 14:58:00|2612.2|2608.2|2612.6|2608.6|2612.7|2608.7|2612.2|2608.2|15
1649343490000|2022-04-07 14:58:10|2611.7|2607.7|2610.7|2606.7|2611.7|2607.7|2610.7|2606.7|8
1649343500000|2022-04-07 14:58:20|2611|2607|2609.7|2605.7|2611|2607|2609.7|2605.7|5
1649343510000|2022-04-07 14:58:30|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|2609.2|2605.2|1
1649343520000|2022-04-07 14:58:40|||||||||2
1649343530000|2022-04-07 14:58:50|||||||||2
1649343540000|2022-04-07 14:59:00|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2608.7|2604.7|2
1649343550000|2022-04-07 14:59:10|2609.6|2605.6|2610.2|2606.2|2610.7|2606.7|2609.6|2605.6|9
1649343560000|2022-04-07 14:59:20|2610.7|2606.7|2610.7|2606.7|2610.7|2606.7|2610.2|2606.2|6
1649343570000|2022-04-07 14:59:30|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|6
1649343580000|2022-04-07 14:59:40|2611.7|2607.7|2611.7|2607.7|2611.7|2607.7|2611.7|2607.7|1
1649343590000|2022-04-07 14:59:50|2611.8|2607.8|2612.2|2608.2|2612.2|2608.2|2611.8|2607.8|2
1649343600000|2022-04-07 15:00:00|2612.9|2608.9|2614.7|2610.7|2614.7|2610.7|2612.9|2608.9|15
1649343610000|2022-04-07 15:00:10|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|2615.7|2611.7|3
1649343630000|2022-04-07 15:00:30|2615.2|2611.2|2615.7|2611.7|2615.7|2611.7|2615.2|2611.2|0
1649343640000|2022-04-07 15:00:40|||||||||6
1649343650000|2022-04-07 15:00:50|||||||||1
1649343690000|2022-04-07 15:01:30|||||||||5
1649343700000|2022-04-07 15:01:40|||||||||5
1649343730000|2022-04-07 15:02:10|2615.2|2611.2|2615.7|2611.7|2615.7|2611.7|2615.2|2611.2|1
1649343750000|2022-04-07 15:02:30|||||||||6
1649343770000|2022-04-07 15:02:50|2616.2|2612.2|2617.2|2613.2|2617.2|2613.2|2616.2|2612.2|3
1649343780000|2022-04-07 15:03:00|2616.7|2612.7|2617.7|2613.7|2617.7|2613.7|2616.7|2612.7|1
1649343790000|2022-04-07 15:03:10|||||||||1
1649343800000|2022-04-07 15:03:20|2618.2|2614.2|2618.7|2614.7|2618.7|2614.7|2618.2|2614.2|1
1649343810000|2022-04-07 15:03:30|||||||||5
1649343820000|2022-04-07 15:03:40|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|2618.2|2614.2|3
1649343830000|2022-04-07 15:03:50|||||||||1
1649343840000|2022-04-07 15:04:00|2617.4|2613.4|2617.2|2613.2|2617.4|2613.4|2617.2|2613.2|1
1649343850000|2022-04-07 15:04:10|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|2616.7|2612.7|0
1649343870000|2022-04-07 15:04:30|2616.2|2612.2|2615.7|2611.7|2616.2|2612.2|2615.7|2611.7|6
1649343890000|2022-04-07 15:04:50|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|2616.2|2612.2|1
1649343900000|2022-04-07 15:05:00|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|1
1649343910000|2022-04-07 15:05:10|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|2615.2|2611.2|0
1649343920000|2022-04-07 15:05:20|||||||||7
1649343930000|2022-04-07 15:05:30|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|1
1649343950000|2022-04-07 15:05:50|2614.7|2610.7|2613.6|2609.6|2614.7|2610.7|2613.6|2609.6|1
1649343960000|2022-04-07 15:06:00|2613.2|2609.2|2612.1|2608.1|2613.2|2609.2|2611.8|2607.8|1
1649343970000|2022-04-07 15:06:10|2611.7|2607.7|2611.7|2607.7|2611.7|2607.7|2611.7|2607.7|0
1649343990000|2022-04-07 15:06:30|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|2612.1|2608.1|0
1649344000000|2022-04-07 15:06:40|2612.5|2608.5|2612.7|2608.7|2612.7|2608.7|2612.5|2608.5|2
1649344010000|2022-04-07 15:06:50|||||||||3
1649344040000|2022-04-07 15:07:20|2611.2|2607.2|2610.7|2606.7|2611.2|2607.2|2610.7|2606.7|1
1649344050000|2022-04-07 15:07:30|2610.6|2606.6|2610.1|2606.1|2610.6|2606.6|2610.1|2606.1|0
1649344080000|2022-04-07 15:08:00|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|2609.7|2605.7|0
1649344140000|2022-04-07 15:09:00|2612.1|2608.1|2612.1|2608.1|2612.2|2608.2|2612.1|2608.1|4
1649344150000|2022-04-07 15:09:10|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|2612.2|2608.2|0
1649344220000|2022-04-07 15:10:20|2613.7|2609.7|2614.1|2610.1|2614.2|2610.2|2613.7|2609.7|1
1649344230000|2022-04-07 15:10:30|2614|2610|2612.7|2608.7|2614|2610|2612.7|2608.7|0
1649344240000|2022-04-07 15:10:40|2612.6|2608.6|2612.2|2608.2|2612.6|2608.6|2612.2|2608.2|3
1649344250000|2022-04-07 15:10:50|2610.8|2606.8|2611.7|2607.7|2611.7|2607.7|2610.8|2606.8|4
1649344260000|2022-04-07 15:11:00|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|2611.2|2607.2|1
1649344270000|2022-04-07 15:11:10|||||||||3
1649344280000|2022-04-07 15:11:20|2610.7|2606.7|2610.2|2606.2|2610.7|2606.7|2610.2|2606.2|1
1649344290000|2022-04-07 15:11:30|2610.6|2606.6|2610.7|2606.7|2610.7|2606.7|2610.6|2606.6|3
1649344320000|2022-04-07 15:12:00|2612.2|2608.2|2613.2|2609.2|2613.2|2609.2|2611.7|2607.7|3
1649344330000|2022-04-07 15:12:10|2613.7|2609.7|2612.7|2608.7|2613.7|2609.7|2612.7|2608.7|1
1649344340000|2022-04-07 15:12:20|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|2612.6|2608.6|0
1649344350000|2022-04-07 15:12:30|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|2613.6|2609.6|1
1649344370000|2022-04-07 15:12:50|2613.7|2609.7|2614.6|2610.6|2614.6|2610.6|2613.7|2609.7|2
1649344390000|2022-04-07 15:13:10|2614.7|2610.7|2614.6|2610.6|2614.7|2610.7|2614.6|2610.6|2
1649344400000|2022-04-07 15:13:20|2614.7|2610.7|2614.1|2610.1|2614.7|2610.7|2614.1|2610.1|1
1649344410000|2022-04-07 15:13:30|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|0
1649344450000|2022-04-07 15:14:10|2614.6|2610.6|2613.7|2609.7|2614.6|2610.6|2613.7|2609.7|1
1649344460000|2022-04-07 15:14:20|2613.5|2609.5|2613.1|2609.1|2613.5|2609.5|2613.1|2609.1|0
1649344470000|2022-04-07 15:14:30|2612.7|2608.7|2612.7|2608.7|2612.7|2608.7|2612.7|2608.7|0
1649344480000|2022-04-07 15:14:40|||||||||1
1649344500000|2022-04-07 15:15:00|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|2613.2|2609.2|0
1649344510000|2022-04-07 15:15:10|2613.3|2609.3|2613.7|2609.7|2613.7|2609.7|2613.3|2609.3|0
1649344520000|2022-04-07 15:15:20|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|2614.7|2610.7|0
1649344530000|2022-04-07 15:15:30|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|0
1649344550000|2022-04-07 15:15:50|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|2614.3|2610.3|1
1649344560000|2022-04-07 15:16:00|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2613.8|2609.8|2
1649344570000|2022-04-07 15:16:10|2613.5|2609.5|2612.6|2608.6|2613.5|2609.5|2612.6|2608.6|2
1649344590000|2022-04-07 15:16:30|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|2611.3|2607.3|4
1649344600000|2022-04-07 15:16:40|2611.8|2607.8|2611.7|2607.7|2612.2|2608.2|2611.7|2607.7|0
1649344610000|2022-04-07 15:16:50|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|2611.6|2607.6|0
1649344630000|2022-04-07 15:17:10|2612.7|2608.7|2612.8|2608.8|2613.5|2609.5|2612.7|2608.7|7
1649344640000|2022-04-07 15:17:20|2613.7|2609.7|2614.8|2610.8|2615.4|2611.4|2613.7|2609.7|247
1649344650000|2022-04-07 15:17:30|2615.3|2611.3|2615.3|2611.3|2615.4|2611.4|2615.3|2611.3|2
1649344670000|2022-04-07 15:17:50|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|2615.8|2611.8|0
1649344690000|2022-04-07 15:18:10|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|2614.8|2610.8|0
1649344720000|2022-04-07 15:18:40|2614.7|2610.7|2613.8|2609.8|2614.7|2610.7|2613.8|2609.8|0
1649344740000|2022-04-07 15:19:00|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|2613.4|2609.4|0
1649344750000|2022-04-07 15:19:10|2613.8|2609.8|2614.9|2610.9|2614.9|2610.9|2613.8|2609.8|3
1649344760000|2022-04-07 15:19:20|2615|2611|2615.8|2611.8|2615.9|2611.9|2615|2611|1
1649344770000|2022-04-07 15:19:30|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|2616.5|2612.5|52
1649344780000|2022-04-07 15:19:40|2617|2613|2616.5|2612.5|2617|2613|2616.5|2612.5|23
1649344800000|2022-04-07 15:20:00|2617|2613|2616.5|2612.5|2617|2613|2616|2612|8
1649344820000|2022-04-07 15:20:20|2617|2613|2617|2613|2617|2613|2617|2613|7
1649344830000|2022-04-07 15:20:30|2616.9|2612.9|2616.5|2612.5|2617|2613|2616.5|2612.5|1
1649344840000|2022-04-07 15:20:40|2616.4|2612.4|2615.5|2611.5|2616.4|2612.4|2615.5|2611.5|2
1649344850000|2022-04-07 15:20:50|2616|2612|2617.1|2613.1|2617.1|2613.1|2616|2612|101
1649344860000|2022-04-07 15:21:00|2617.6|2613.6|2617.5|2613.5|2617.6|2613.6|2617.5|2613.5|3
1649344870000|2022-04-07 15:21:10|2617.1|2613.1|2617.6|2613.6|2617.6|2613.6|2617.1|2613.1|62
1649344880000|2022-04-07 15:21:20|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|2
1649344890000|2022-04-07 15:21:30|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2616.7|2612.7|3
1649344910000|2022-04-07 15:21:50|2617.5|2613.5|2617.7|2613.7|2618.1|2614.1|2617.5|2613.5|43
1649344920000|2022-04-07 15:22:00|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|0
1649344930000|2022-04-07 15:22:10|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|2617.7|2613.7|1
1649344950000|2022-04-07 15:22:30|||||||||1
1649344960000|2022-04-07 15:22:40|2617.8|2613.8|2618.3|2614.3|2618.7|2614.7|2617.8|2613.8|11
1649344970000|2022-04-07 15:22:50|2618.2|2614.2|2618.7|2614.7|2618.8|2614.8|2618.2|2614.2|5
1649344980000|2022-04-07 15:23:00|2618.3|2614.3|2618.3|2614.3|2618.8|2614.8|2618.3|2614.3|8
1649344990000|2022-04-07 15:23:10|2618.8|2614.8|2619.3|2615.3|2619.3|2615.3|2618.8|2614.8|5
1649345000000|2022-04-07 15:23:20|2618.8|2614.8|2619.3|2615.3|2619.3|2615.3|2618.8|2614.8|10
1649345010000|2022-04-07 15:23:30|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|2619.7|2615.7|0
1649345020000|2022-04-07 15:23:40|||||||||1
1649345030000|2022-04-07 15:23:50|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|2
1649345040000|2022-04-07 15:24:00|2620.3|2616.3|2620.7|2616.7|2620.7|2616.7|2620.3|2616.3|16
1649345050000|2022-04-07 15:24:10|2620.2|2616.2|2619.8|2615.8|2620.3|2616.3|2619.8|2615.8|0
1649345060000|2022-04-07 15:24:20|||||||||2
1649345080000|2022-04-07 15:24:40|2619.2|2615.2|2619.3|2615.3|2619.3|2615.3|2619.2|2615.2|31
1649345090000|2022-04-07 15:24:50|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|0
1649345100000|2022-04-07 15:25:00|2619.1|2615.1|2618.7|2614.7|2619.1|2615.1|2618.7|2614.7|2
1649345110000|2022-04-07 15:25:10|2618.3|2614.3|2618.3|2614.3|2618.3|2614.3|2618.3|2614.3|1
1649345130000|2022-04-07 15:25:30|2619.3|2615.3|2619.3|2615.3|2619.8|2615.8|2619.3|2615.3|12
1649345150000|2022-04-07 15:25:50|2619.4|2615.4|2619.3|2615.3|2619.8|2615.8|2619.3|2615.3|1
1649345170000|2022-04-07 15:26:10|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|2618.8|2614.8|0
1649345180000|2022-04-07 15:26:20|2619.2|2615.2|2620.3|2616.3|2620.8|2616.8|2619.2|2615.2|1
1649345190000|2022-04-07 15:26:30|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|2620.2|2616.2|0
1649345200000|2022-04-07 15:26:40|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|3
1649345220000|2022-04-07 15:27:00|2619.8|2615.8|2619.3|2615.3|2619.8|2615.8|2619.3|2615.3|1
1649345230000|2022-04-07 15:27:10|2619.2|2615.2|2619.3|2615.3|2619.3|2615.3|2618.8|2614.8|108
1649345240000|2022-04-07 15:27:20|2619.8|2615.8|2619.3|2615.3|2619.8|2615.8|2619.3|2615.3|0
1649345250000|2022-04-07 15:27:30|2619.8|2615.8|2619.3|2615.3|2619.8|2615.8|2619.3|2615.3|52
1649345260000|2022-04-07 15:27:40|2619.2|2615.2|2619.3|2615.3|2619.7|2615.7|2618.3|2614.3|3
1649345270000|2022-04-07 15:27:50|2618.7|2614.7|2619.3|2615.3|2619.3|2615.3|2618.3|2614.3|5
1649345280000|2022-04-07 15:28:00|2618.8|2614.8|2619.3|2615.3|2619.3|2615.3|2618.8|2614.8|3
1649345290000|2022-04-07 15:28:10|||||||||3
1649345300000|2022-04-07 15:28:20|||||||||8
1649345310000|2022-04-07 15:28:30|||||||||4
1649345320000|2022-04-07 15:28:40|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|2619.8|2615.8|2
1649345330000|2022-04-07 15:28:50|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|11
1649345340000|2022-04-07 15:29:00|2620.3|2616.3|2620.3|2616.3|2620.8|2616.8|2620.3|2616.3|3
1649345350000|2022-04-07 15:29:10|||||||||1
1649345360000|2022-04-07 15:29:20|2620.8|2616.8|2621.3|2617.3|2621.3|2617.3|2620.8|2616.8|6
1649345370000|2022-04-07 15:29:30|||||||||1
1649345390000|2022-04-07 15:29:50|2621.2|2617.2|2621.3|2617.3|2621.3|2617.3|2621.2|2617.2|5
1649345400000|2022-04-07 15:30:00|||||||||2
1649345420000|2022-04-07 15:30:20|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|2620.3|2616.3|8
1649345430000|2022-04-07 15:30:30|2620.8|2616.8|2621.2|2617.2|2621.3|2617.3|2620.8|2616.8|0
1649345440000|2022-04-07 15:30:40|2620.8|2616.8|2621.3|2617.3|2621.3|2617.3|2620.8|2616.8|1
1649345450000|2022-04-07 15:30:50|||||||||6
1649345460000|2022-04-07 15:31:00|2621.2|2617.2|2620.3|2616.3|2621.2|2617.2|2620.3|2616.3|15
1649345470000|2022-04-07 15:31:10|2620.4|2616.4|2621.8|2617.8|2621.8|2617.8|2620.4|2616.4|23
1649345490000|2022-04-07 15:31:30|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|4
1649345500000|2022-04-07 15:31:40|||||||||8
1649345510000|2022-04-07 15:31:50|2623.3|2619.3|2622.8|2618.8|2623.3|2619.3|2622.8|2618.8|10
1649345520000|2022-04-07 15:32:00|2622.7|2618.7|2622.3|2618.3|2622.7|2618.7|2621.4|2617.4|5
1649345540000|2022-04-07 15:32:20|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|2623.3|2619.3|5
1649345550000|2022-04-07 15:32:30|||||||||1
1649345560000|2022-04-07 15:32:40|||||||||4
1649345570000|2022-04-07 15:32:50|2623.2|2619.2|2623.3|2619.3|2623.3|2619.3|2623.2|2619.2|9
1649345580000|2022-04-07 15:33:00|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|2623.2|2619.2|2
1649345590000|2022-04-07 15:33:10|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|3
1649345600000|2022-04-07 15:33:20|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|2621.3|2617.3|4
1649345610000|2022-04-07 15:33:30|||||||||8
1649345620000|2022-04-07 15:33:40|||||||||1
1649345630000|2022-04-07 15:33:50|||||||||126
1649345640000|2022-04-07 15:34:00|||||||||5
1649345650000|2022-04-07 15:34:10|||||||||3
1649345670000|2022-04-07 15:34:30|2622.2|2618.2|2622.2|2618.2|2623.3|2619.3|2622.2|2618.2|20
1649345680000|2022-04-07 15:34:40|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|0
1649345690000|2022-04-07 15:34:50|2622.2|2618.2|2622.3|2618.3|2622.8|2618.8|2621.3|2617.3|13
1649345700000|2022-04-07 15:35:00|2621.8|2617.8|2622.3|2618.3|2622.3|2618.3|2621.3|2617.3|0
1649345710000|2022-04-07 15:35:10|2621.2|2617.2|2621.7|2617.7|2622.2|2618.2|2621.2|2617.2|155
1649345720000|2022-04-07 15:35:20|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|2622.2|2618.2|4
1649345730000|2022-04-07 15:35:30|2622.1|2618.1|2621.7|2617.7|2622.1|2618.1|2621.1|2617.1|10
1649345750000|2022-04-07 15:35:50|2621.6|2617.6|2621.7|2617.7|2621.7|2617.7|2621.6|2617.6|1
1649345760000|2022-04-07 15:36:00|||||||||1
1649345790000|2022-04-07 15:36:30|||||||||3
1649345800000|2022-04-07 15:36:40|||||||||8
1649345810000|2022-04-07 15:36:50|||||||||17
1649345820000|2022-04-07 15:37:00|2621.8|2617.8|2622.2|2618.2|2622.2|2618.2|2621.8|2617.8|4
1649345830000|2022-04-07 15:37:10|||||||||3
1649345840000|2022-04-07 15:37:20|2622.1|2618.1|2621.2|2617.2|2622.1|2618.1|2621.2|2617.2|7
1649345850000|2022-04-07 15:37:30|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|2621.6|2617.6|3
1649345860000|2022-04-07 15:37:40|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|2621.1|2617.1|18
1649345870000|2022-04-07 15:37:50|2620.2|2616.2|2619.1|2615.1|2620.2|2616.2|2619.1|2615.1|5
1649345900000|2022-04-07 15:38:20|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|2619.2|2615.2|1
1649345920000|2022-04-07 15:38:40|||||||||20
1649345930000|2022-04-07 15:38:50|2619.1|2615.1|2618.1|2614.1|2619.1|2615.1|2618.1|2614.1|7
1649345940000|2022-04-07 15:39:00|2617.6|2613.6|2617.1|2613.1|2617.6|2613.6|2617.1|2613.1|20
1649345960000|2022-04-07 15:39:20|2618.1|2614.1|2617.1|2613.1|2618.1|2614.1|2617.1|2613.1|2
1649345970000|2022-04-07 15:39:30|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2616.1|2612.1|2
1649345980000|2022-04-07 15:39:40|||||||||161
1649345990000|2022-04-07 15:39:50|2617|2613|2617|2613|2617|2613|2617|2613|4
1649346000000|2022-04-07 15:40:00|2616.6|2612.6|2617|2613|2617.1|2613.1|2616.6|2612.6|5
1649346020000|2022-04-07 15:40:20|2617.5|2613.5|2618|2614|2618|2614|2617.4|2613.4|16
1649346030000|2022-04-07 15:40:30|2618.3|2614.3|2617.5|2613.5|2618.3|2614.3|2616.9|2612.9|9
1649346040000|2022-04-07 15:40:40|2617.4|2613.4|2617.4|2613.4|2617.5|2613.5|2616.9|2612.9|11
1649346050000|2022-04-07 15:40:50|2617.3|2613.3|2617.4|2613.4|2617.4|2613.4|2616.9|2612.9|2
1649346060000|2022-04-07 15:41:00|2617.9|2613.9|2618|2614|2618|2614|2617.4|2613.4|8
1649346070000|2022-04-07 15:41:10|2618.5|2614.5|2618.9|2614.9|2618.9|2614.9|2618.5|2614.5|0
1649346080000|2022-04-07 15:41:20|2618.1|2614.1|2617.4|2613.4|2618.1|2614.1|2617.4|2613.4|5
1649346090000|2022-04-07 15:41:30|2617.5|2613.5|2617.8|2613.8|2617.8|2613.8|2617.5|2613.5|1
1649346100000|2022-04-07 15:41:40|2617.4|2613.4|2617.9|2613.9|2617.9|2613.9|2617.4|2613.4|3
1649346110000|2022-04-07 15:41:50|2618.4|2614.4|2617.9|2613.9|2618.9|2614.9|2617.9|2613.9|7
1649346120000|2022-04-07 15:42:00|2618.5|2614.5|2618.4|2614.4|2618.9|2614.9|2618.4|2614.4|18
1649346130000|2022-04-07 15:42:10|2618.5|2614.5|2618.9|2614.9|2618.9|2614.9|2618.4|2614.4|5
1649346140000|2022-04-07 15:42:20|2619.1|2615.1|2619.5|2615.5|2619.5|2615.5|2619.1|2615.1|9
1649346150000|2022-04-07 15:42:30|2619.9|2615.9|2618.9|2614.9|2620|2616|2618.9|2614.9|3
1649346170000|2022-04-07 15:42:50|2619|2615|2619.9|2615.9|2619.9|2615.9|2619|2615|8
1649346180000|2022-04-07 15:43:00|2620.3|2616.3|2617.8|2613.8|2620.9|2616.9|2617.8|2613.8|23
1649346190000|2022-04-07 15:43:10|2618.3|2614.3|2617.8|2613.8|2618.3|2614.3|2617.3|2613.3|31
1649346200000|2022-04-07 15:43:20|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|2617.3|2613.3|1
1649346210000|2022-04-07 15:43:30|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|2617.8|2613.8|3
1649346220000|2022-04-07 15:43:40|||||||||2
1649346230000|2022-04-07 15:43:50|2618.3|2614.3|2619.8|2615.8|2619.8|2615.8|2618.3|2614.3|3
1649346240000|2022-04-07 15:44:00|2620.3|2616.3|2618.8|2614.8|2620.3|2616.3|2618.8|2614.8|10
1649346250000|2022-04-07 15:44:10|2619.6|2615.6|2619.8|2615.8|2619.8|2615.8|2619.6|2615.6|5
1649346260000|2022-04-07 15:44:20|2620.8|2616.8|2620.8|2616.8|2620.8|2616.8|2619.8|2615.8|3
1649346280000|2022-04-07 15:44:40|2621.8|2617.8|2622.8|2618.8|2622.8|2618.8|2621.8|2617.8|4
1649346290000|2022-04-07 15:44:50|2622.3|2618.3|2623.8|2619.8|2623.8|2619.8|2622.3|2618.3|3
1649346300000|2022-04-07 15:45:00|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|3
1649346310000|2022-04-07 15:45:10|||||||||5
1649346320000|2022-04-07 15:45:20|2625.8|2621.8|2625.3|2621.3|2625.8|2621.8|2625.3|2621.3|25
1649346330000|2022-04-07 15:45:30|2625.8|2621.8|2624.8|2620.8|2625.8|2621.8|2624.8|2620.8|13
1649346340000|2022-04-07 15:45:40|2624.6|2620.6|2622.3|2618.3|2624.6|2620.6|2622.3|2618.3|13
1649346350000|2022-04-07 15:45:50|2621.8|2617.8|2623.3|2619.3|2623.3|2619.3|2621.8|2617.8|5
1649346360000|2022-04-07 15:46:00|2622.8|2618.8|2623.3|2619.3|2623.3|2619.3|2622.8|2618.8|1
1649346370000|2022-04-07 15:46:10|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|0
1649346380000|2022-04-07 15:46:20|2624.3|2620.3|2624.3|2620.3|2624.8|2620.8|2624.3|2620.3|25
1649346390000|2022-04-07 15:46:30|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|0
1649346400000|2022-04-07 15:46:40|2624.3|2620.3|2623.8|2619.8|2624.3|2620.3|2623.8|2619.8|2
1649346420000|2022-04-07 15:47:00|2624.3|2620.3|2623.3|2619.3|2624.3|2620.3|2622.6|2618.6|5
1649346430000|2022-04-07 15:47:10|2623.8|2619.8|2624.8|2620.8|2624.8|2620.8|2623.8|2619.8|10
1649346440000|2022-04-07 15:47:20|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|2623.8|2619.8|12
1649346450000|2022-04-07 15:47:30|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|2624.8|2620.8|14
1649346460000|2022-04-07 15:47:40|||||||||19
1649346470000|2022-04-07 15:47:50|||||||||7
1649346480000|2022-04-07 15:48:00|2624.3|2620.3|2621.8|2617.8|2624.3|2620.3|2621.8|2617.8|58
1649346490000|2022-04-07 15:48:10|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|2622.3|2618.3|6
1649346500000|2022-04-07 15:48:20|2622.8|2618.8|2621.8|2617.8|2622.8|2618.8|2621.8|2617.8|55
1649346510000|2022-04-07 15:48:30|2621.9|2617.9|2620.3|2616.3|2622.3|2618.3|2620.3|2616.3|22
1649346520000|2022-04-07 15:48:40|2620.8|2616.8|2620.8|2616.8|2621.8|2617.8|2620.3|2616.3|33
1649346530000|2022-04-07 15:48:50|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|2621.8|2617.8|5
1649346540000|2022-04-07 15:49:00|2620.9|2616.9|2620.8|2616.8|2621.8|2617.8|2619.8|2615.8|302
1649346550000|2022-04-07 15:49:10|2620.7|2616.7|2620.8|2616.8|2620.8|2616.8|2619.9|2615.9|41
1649346560000|2022-04-07 15:49:20|2620.9|2616.9|2622|2618|2622|2618|2620.8|2616.8|94
1649346570000|2022-04-07 15:49:30|2621.9|2617.9|2620.5|2616.5|2621.9|2617.9|2619.9|2615.9|48
1649346580000|2022-04-07 15:49:40|2620.9|2616.9|2621.5|2617.5|2621.5|2617.5|2620.5|2616.5|27
1649346590000|2022-04-07 15:49:50|2621.1|2617.1|2621.9|2617.9|2622|2618|2621|2617|224
1649346600000|2022-04-07 15:50:00|2622|2618|2620.9|2616.9|2623.2|2619.2|2620.9|2616.9|39
1649346610000|2022-04-07 15:50:10|2619.8|2615.8|2620|2616|2620.4|2616.4|2618.9|2614.9|234
1649346620000|2022-04-07 15:50:20|2621|2617|2621.5|2617.5|2622.8|2618.8|2621|2617|25
1649346630000|2022-04-07 15:50:30|2621.9|2617.9|2622.5|2618.5|2622.5|2618.5|2621.9|2617.9|1
1649346640000|2022-04-07 15:50:40|2622.6|2618.6|2623.5|2619.5|2623.5|2619.5|2622.6|2618.6|6
1649346650000|2022-04-07 15:50:50|2623.1|2619.1|2622.9|2618.9|2623.1|2619.1|2622.9|2618.9|1
1649346660000|2022-04-07 15:51:00|2622.1|2618.1|2621|2617|2622.1|2618.1|2621|2617|1
1649346670000|2022-04-07 15:51:10|2621.5|2617.5|2620.2|2616.2|2621.5|2617.5|2620.2|2616.2|4
1649346680000|2022-04-07 15:51:20|2622|2618|2622|2618|2622|2618|2622|2618|1
1649346690000|2022-04-07 15:51:30|2621.5|2617.5|2621|2617|2621.5|2617.5|2621|2617|1
1649346700000|2022-04-07 15:51:40|2620|2616|2620|2616|2620.6|2616.6|2620|2616|139
1649346710000|2022-04-07 15:51:50|2619.5|2615.5|2617.5|2613.5|2619.5|2615.5|2617.5|2613.5|8
1649346720000|2022-04-07 15:52:00|2617.1|2613.1|2616.4|2612.4|2617.4|2613.4|2616.4|2612.4|1
1649346740000|2022-04-07 15:52:20|2616.5|2612.5|2616|2612|2616.5|2612.5|2616|2612|0
1649346750000|2022-04-07 15:52:30|2616.4|2612.4|2615.9|2611.9|2616.4|2612.4|2615.9|2611.9|0
1649346760000|2022-04-07 15:52:40|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|0
1649346790000|2022-04-07 15:53:10|||||||||4
1649346810000|2022-04-07 15:53:30|2615.4|2611.4|2615.5|2611.5|2615.5|2611.5|2615.4|2611.4|2
1649346820000|2022-04-07 15:53:40|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|1
1649346830000|2022-04-07 15:53:50|||||||||2
1649346840000|2022-04-07 15:54:00|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|0
1649346880000|2022-04-07 15:54:40|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|0
1649346890000|2022-04-07 15:54:50|2615.5|2611.5|2615.5|2611.5|2615.6|2611.6|2615.5|2611.5|7
1649346900000|2022-04-07 15:55:00|2615.1|2611.1|2615|2611|2615.5|2611.5|2615|2611|7
1649346930000|2022-04-07 15:55:30|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|2614.9|2610.9|0
1649346950000|2022-04-07 15:55:50|2615.1|2611.1|2615.6|2611.6|2615.6|2611.6|2615.1|2611.1|2
1649346960000|2022-04-07 15:56:00|2616|2612|2616.4|2612.4|2616.4|2612.4|2616|2612|0
1649346970000|2022-04-07 15:56:10|2616.5|2612.5|2617|2613|2617|2613|2616.5|2612.5|1
1649347040000|2022-04-07 15:57:20|2616.9|2612.9|2617|2613|2617|2613|2616.9|2612.9|1
1649347050000|2022-04-07 15:57:30|||||||||2
1649347080000|2022-04-07 15:58:00|2617.1|2613.1|2617|2613|2617.1|2613.1|2617|2613|14
1649347090000|2022-04-07 15:58:10|2616.9|2612.9|2614|2610|2616.9|2612.9|2614|2610|18
1649347100000|2022-04-07 15:58:20|2613.9|2609.9|2612.9|2608.9|2613.9|2609.9|2612.9|2608.9|9
1649347110000|2022-04-07 15:58:30|||||||||2
1649347120000|2022-04-07 15:58:40|2612.4|2608.4|2612.4|2608.4|2612.5|2608.5|2612.4|2608.4|2
1649347130000|2022-04-07 15:58:50|||||||||2
1649347140000|2022-04-07 15:59:00|2612.9|2608.9|2612.4|2608.4|2612.9|2608.9|2612.4|2608.4|2
1649347150000|2022-04-07 15:59:10|||||||||5
1649347170000|2022-04-07 15:59:30|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|2611.9|2607.9|4
1649347190000|2022-04-07 15:59:50|||||||||2
1649347200000|2022-04-07 16:00:00|||||||||1
1649347210000|2022-04-07 16:00:10|2611.5|2607.5|2611.4|2607.4|2611.5|2607.5|2611.4|2607.4|4
1649347230000|2022-04-07 16:00:30|2610.9|2606.9|2611.4|2607.4|2611.4|2607.4|2610.9|2606.9|8
1649347250000|2022-04-07 16:00:50|||||||||3
1649347260000|2022-04-07 16:01:00|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|2612.4|2608.4|4
1649347270000|2022-04-07 16:01:10|2612|2608|2613|2609|2613.1|2609.1|2612|2608|4
1649347280000|2022-04-07 16:01:20|2612.9|2608.9|2613|2609|2613|2609|2612.5|2608.5|4
1649347310000|2022-04-07 16:01:50|2614.1|2610.1|2614.6|2610.6|2615.1|2611.1|2614.1|2610.1|5
1649347330000|2022-04-07 16:02:10|||||||||1
1649347370000|2022-04-07 16:02:50|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|0
1649347430000|2022-04-07 16:03:50|2615.1|2611.1|2614.6|2610.6|2615.1|2611.1|2614.5|2610.5|4
1649347440000|2022-04-07 16:04:00|||||||||3
1649347470000|2022-04-07 16:04:30|2614.5|2610.5|2614.1|2610.1|2614.5|2610.5|2614.1|2610.1|1
1649347480000|2022-04-07 16:04:40|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|0
1649347500000|2022-04-07 16:05:00|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|2614.1|2610.1|0
1649347530000|2022-04-07 16:05:30|||||||||5
1649347550000|2022-04-07 16:05:50|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|2614.6|2610.6|3
1649347590000|2022-04-07 16:06:30|2615|2611|2615|2611|2615|2611|2615|2611|0
1649347600000|2022-04-07 16:06:40|||||||||3
1649347670000|2022-04-07 16:07:50|||||||||2
1649347740000|2022-04-07 16:09:00|2615.1|2611.1|2616|2612|2616|2612|2615.1|2611.1|3
1649347750000|2022-04-07 16:09:10|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|2615.6|2611.6|0
1649347780000|2022-04-07 16:09:40|2615.5|2611.5|2615.1|2611.1|2615.6|2611.6|2615.1|2611.1|51
1649347810000|2022-04-07 16:10:10|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|0
1649347830000|2022-04-07 16:10:30|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|2615.1|2611.1|1
1649347840000|2022-04-07 16:10:40|2615.5|2611.5|2615|2611|2615.5|2611.5|2615|2611|8
1649347860000|2022-04-07 16:11:00|2616.1|2612.1|2616|2612|2616.1|2612.1|2616|2612|25
1649347870000|2022-04-07 16:11:10|2616.5|2612.5|2615.5|2611.5|2616.5|2612.5|2615.5|2611.5|10
1649347910000|2022-04-07 16:11:50|2615|2611|2615|2611|2615|2611|2615|2611|0
1649347940000|2022-04-07 16:12:20|2615.4|2611.4|2615.6|2611.6|2615.6|2611.6|2615.4|2611.4|3
1649347960000|2022-04-07 16:12:40|||||||||3
1649347990000|2022-04-07 16:13:10|||||||||10
1649348000000|2022-04-07 16:13:20|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|2615.5|2611.5|10
1649348010000|2022-04-07 16:13:30|||||||||4
1649348020000|2022-04-07 16:13:40|2615.1|2611.1|2615|2611|2615.1|2611.1|2615|2611|1
1649348030000|2022-04-07 16:13:50|2615.1|2611.1|2615.9|2611.9|2615.9|2611.9|2615.1|2611.1|0
1649348040000|2022-04-07 16:14:00|2616.1|2612.1|2617|2613|2617|2613|2616.1|2612.1|8
1649348050000|2022-04-07 16:14:10|2616.6|2612.6|2617.1|2613.1|2617.1|2613.1|2616.6|2612.6|14
1649348060000|2022-04-07 16:14:20|||||||||5
1649348090000|2022-04-07 16:14:50|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|1
1649348110000|2022-04-07 16:15:10|2618.1|2614.1|2618|2614|2618.1|2614.1|2618|2614|4
1649348130000|2022-04-07 16:15:30|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|2617.6|2613.6|0
1649348140000|2022-04-07 16:15:40|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|2617.5|2613.5|0
1649348160000|2022-04-07 16:16:00|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|2617.1|2613.1|3
1649348190000|2022-04-07 16:16:30|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|2617.9|2613.9|0
1649348210000|2022-04-07 16:16:50|||||||||1
1649348240000|2022-04-07 16:17:20|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|2618.5|2614.5|6
1649348250000|2022-04-07 16:17:30|2618.4|2614.4|2618.5|2614.5|2618.5|2614.5|2618.4|2614.4|1
1649348280000|2022-04-07 16:18:00|2618.4|2614.4|2618.1|2614.1|2618.5|2614.5|2618.1|2614.1|0
1649348290000|2022-04-07 16:18:10|2618|2614|2618.9|2614.9|2618.9|2614.9|2618|2614|0
1649348300000|2022-04-07 16:18:20|2619|2615|2619|2615|2619|2615|2619|2615|2
1649348310000|2022-04-07 16:18:30|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|2619.1|2615.1|0
1649348320000|2022-04-07 16:18:40|2619.9|2615.9|2619.9|2615.9|2619.9|2615.9|2619.9|2615.9|3
1649348330000|2022-04-07 16:18:50|||||||||1
1649348340000|2022-04-07 16:19:00|2620|2616|2620|2616|2620|2616|2620|2616|8
1649348350000|2022-04-07 16:19:10|2619.9|2615.9|2619.9|2615.9|2619.9|2615.9|2619.9|2615.9|1
1649348380000|2022-04-07 16:19:40|||||||||2
1649348450000|2022-04-07 16:20:50|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|2620.9|2616.9|1
1649348500000|2022-04-07 16:21:40|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2
1649348510000|2022-04-07 16:21:50|||||||||1
1649348570000|2022-04-07 16:22:50|||||||||3
1649348580000|2022-04-07 16:23:00|2622|2618|2622.5|2618.5|2622.9|2618.9|2622|2618|7
1649348590000|2022-04-07 16:23:10|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|0
1649348630000|2022-04-07 16:23:50|2623|2619|2623|2619|2623|2619|2623|2619|3
1649348640000|2022-04-07 16:24:00|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|1
1649348670000|2022-04-07 16:24:30|||||||||3
1649348690000|2022-04-07 16:24:50|2622.9|2618.9|2623|2619|2623|2619|2622.9|2618.9|1
1649348700000|2022-04-07 16:25:00|2622.5|2618.5|2621.9|2617.9|2622.5|2618.5|2621.9|2617.9|12
1649348710000|2022-04-07 16:25:10|2622|2618|2622|2618|2622|2618|2622|2618|10
1649348730000|2022-04-07 16:25:30|||||||||1
1649348820000|2022-04-07 16:27:00|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|2621.9|2617.9|0
1649348880000|2022-04-07 16:28:00|||||||||1
1649348900000|2022-04-07 16:28:20|2622|2618|2622|2618|2622|2618|2622|2618|1
1649348910000|2022-04-07 16:28:30|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|2622.9|2618.9|0
1649348920000|2022-04-07 16:28:40|2622|2618|2622.9|2618.9|2622.9|2618.9|2622|2618|0
1649348930000|2022-04-07 16:28:50|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|2623.4|2619.4|1
1649348960000|2022-04-07 16:29:20|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|2623.5|2619.5|0
1649348980000|2022-04-07 16:29:40|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|2623.9|2619.9|0
1649348990000|2022-04-07 16:29:50|||||||||1
1649349030000|2022-04-07 16:30:30|||||||||3
1649349060000|2022-04-07 16:31:00|2623|2619|2623.9|2619.9|2623.9|2619.9|2622.9|2618.9|6
1649349130000|2022-04-07 16:32:10|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2624.9|2620.9|2
1649349140000|2022-04-07 16:32:20|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|2625.9|2621.9|3
1649349170000|2022-04-07 16:32:50|2626.9|2622.9|2626.9|2622.9|2627.1|2623.1|2626.9|2622.9|36
1649349200000|2022-04-07 16:33:20|||||||||2
1649349210000|2022-04-07 16:33:30|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|2626.4|2622.4|4
1649349220000|2022-04-07 16:33:40|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|2
1649349230000|2022-04-07 16:33:50|2626|2622|2626|2622|2626|2622|2626|2622|2
1649349250000|2022-04-07 16:34:10|2626.4|2622.4|2625.9|2621.9|2626.4|2622.4|2625.9|2621.9|1
1649349280000|2022-04-07 16:34:40|2626|2622|2626|2622|2626|2622|2626|2622|5
1649349290000|2022-04-07 16:34:50|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|2626.9|2622.9|0
1649349300000|2022-04-07 16:35:00|||||||||1
1649349320000|2022-04-07 16:35:20|||||||||1
1649349420000|2022-04-07 16:37:00|2627.1|2623.1|2627.5|2623.5|2627.5|2623.5|2627.1|2623.1|6
1649349470000|2022-04-07 16:37:50|||||||||1
1649349480000|2022-04-07 16:38:00|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|2627.5|2623.5|13
1649349500000|2022-04-07 16:38:20|||||||||3
1649349540000|2022-04-07 16:39:00|2628|2624|2628|2624|2628|2624|2628|2624|0
1649349580000|2022-04-07 16:39:40|2628.1|2624.1|2628.5|2624.5|2628.5|2624.5|2628.1|2624.1|0
1649349590000|2022-04-07 16:39:50|2629|2625|2629|2625|2629|2625|2629|2625|4
1649349610000|2022-04-07 16:40:10|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|0
1649349620000|2022-04-07 16:40:20|2629.1|2625.1|2628.6|2624.6|2629.1|2625.1|2628.6|2624.6|8
1649349630000|2022-04-07 16:40:30|2629|2625|2629|2625|2629|2625|2629|2625|0
1649349690000|2022-04-07 16:41:30|||||||||3
1649349790000|2022-04-07 16:43:10|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|0
1649349800000|2022-04-07 16:43:20|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|5
1649349810000|2022-04-07 16:43:30|2629|2625|2629.1|2625.1|2629.1|2625.1|2629|2625|2
1649349830000|2022-04-07 16:43:50|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|5
1649349840000|2022-04-07 16:44:00|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|0
1649349860000|2022-04-07 16:44:20|2628|2624|2628|2624|2628|2624|2628|2624|2
1649349870000|2022-04-07 16:44:30|2628.1|2624.1|2628.5|2624.5|2628.5|2624.5|2628.1|2624.1|0
1649349880000|2022-04-07 16:44:40|2628|2624|2628|2624|2628|2624|2628|2624|0
1649349950000|2022-04-07 16:45:50|2628.1|2624.1|2628|2624|2628.1|2624.1|2628|2624|1
1649349980000|2022-04-07 16:46:20|||||||||5
1649350090000|2022-04-07 16:48:10|2624.1|2620.1|2626.6|2622.6|2626.6|2622.6|2624.1|2620.1|34
1649350100000|2022-04-07 16:48:20|2627|2623|2627.1|2623.1|2627.1|2623.1|2627|2623|0
1649350120000|2022-04-07 16:48:40|2627|2623|2627|2623|2627|2623|2627|2623|0
1649350140000|2022-04-07 16:49:00|||||||||1
1649350150000|2022-04-07 16:49:10|2626.6|2622.6|2626.5|2622.5|2626.6|2622.6|2626.5|2622.5|0
1649350170000|2022-04-07 16:49:30|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|0
1649350180000|2022-04-07 16:49:40|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|2626.2|2622.2|0
1649350200000|2022-04-07 16:50:00|2627|2623|2627.1|2623.1|2627.1|2623.1|2627|2623|1
1649350230000|2022-04-07 16:50:30|2627|2623|2627|2623|2627|2623|2627|2623|0
1649350260000|2022-04-07 16:51:00|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|0
1649350320000|2022-04-07 16:52:00|||||||||1
1649350340000|2022-04-07 16:52:20|2627|2623|2627.1|2623.1|2627.1|2623.1|2627|2623|5
1649350360000|2022-04-07 16:52:40|2626.7|2622.7|2626.5|2622.5|2626.7|2622.7|2626.5|2622.5|8
1649350390000|2022-04-07 16:53:10|2627|2623|2627|2623|2627|2623|2627|2623|0
1649350430000|2022-04-07 16:53:50|2628|2624|2628|2624|2628|2624|2628|2624|2
1649350440000|2022-04-07 16:54:00|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|1
1649350460000|2022-04-07 16:54:20|2628|2624|2626.5|2622.5|2628|2624|2626.5|2622.5|3
1649350470000|2022-04-07 16:54:30|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|2626.6|2622.6|0
1649350480000|2022-04-07 16:54:40|2627|2623|2626.6|2622.6|2627|2623|2626.6|2622.6|1
1649350500000|2022-04-07 16:55:00|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|0
1649350530000|2022-04-07 16:55:30|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|0
1649350550000|2022-04-07 16:55:50|2627.6|2623.6|2627.5|2623.5|2627.6|2623.6|2627.5|2623.5|1
1649350560000|2022-04-07 16:56:00|||||||||1
1649350570000|2022-04-07 16:56:10|||||||||2
1649350580000|2022-04-07 16:56:20|2629|2625|2629|2625|2629.1|2625.1|2629|2625|5
1649350670000|2022-04-07 16:57:50|2628|2624|2627.5|2623.5|2628|2624|2627.5|2623.5|8
1649350680000|2022-04-07 16:58:00|2628.1|2624.1|2629|2625|2629|2625|2628.1|2624.1|2
1649350700000|2022-04-07 16:58:20|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|4
1649350720000|2022-04-07 16:58:40|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2
1649350760000|2022-04-07 16:59:20|2629|2625|2629|2625|2629|2625|2629|2625|0
1649350790000|2022-04-07 16:59:50|2628.5|2624.5|2628.6|2624.6|2628.6|2624.6|2628.5|2624.5|1
1649350800000|2022-04-07 17:00:00|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|4
1649350810000|2022-04-07 17:00:10|2629|2625|2629|2625|2629|2625|2629|2625|2
1649350830000|2022-04-07 17:00:30|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|2628.6|2624.6|0
1649350850000|2022-04-07 17:00:50|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|2628.5|2624.5|0
1649350890000|2022-04-07 17:01:30|2628.1|2624.1|2627.5|2623.5|2628.1|2624.1|2627.5|2623.5|1
1649350900000|2022-04-07 17:01:40|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|0
1649350910000|2022-04-07 17:01:50|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|0
1649350920000|2022-04-07 17:02:00|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|0
1649350930000|2022-04-07 17:02:10|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|0
1649350940000|2022-04-07 17:02:20|2627|2623|2627|2623|2627|2623|2627|2623|2
1649350990000|2022-04-07 17:03:10|2626.5|2622.5|2627|2623|2627|2623|2626.5|2622.5|0
1649351050000|2022-04-07 17:04:10|||||||||2
1649351150000|2022-04-07 17:05:50|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|0
1649351190000|2022-04-07 17:06:30|2627|2623|2627|2623|2627|2623|2627|2623|0
1649351290000|2022-04-07 17:08:10|||||||||2
1649351300000|2022-04-07 17:08:20|||||||||1
1649351320000|2022-04-07 17:08:40|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|2626.5|2622.5|0
1649351330000|2022-04-07 17:08:50|2627|2623|2627|2623|2627|2623|2626.5|2622.5|2
1649351370000|2022-04-07 17:09:30|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|0
1649351380000|2022-04-07 17:09:40|2627|2623|2627.5|2623.5|2627.5|2623.5|2627|2623|1
1649351390000|2022-04-07 17:09:50|2627.1|2623.1|2628|2624|2628|2624|2627.1|2623.1|0
1649351400000|2022-04-07 17:10:00|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|0
1649351510000|2022-04-07 17:11:50|2627.7|2623.7|2628|2624|2628.1|2624.1|2627.7|2623.7|6
1649351520000|2022-04-07 17:12:00|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|2628.1|2624.1|0
1649351530000|2022-04-07 17:12:10|||||||||2
1649351580000|2022-04-07 17:13:00|||||||||1
1649351620000|2022-04-07 17:13:40|||||||||2
1649351670000|2022-04-07 17:14:30|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|2629.1|2625.1|0
1649351690000|2022-04-07 17:14:50|2629|2625|2629|2625|2629|2625|2629|2625|0
1649351700000|2022-04-07 17:15:00|2629.1|2625.1|2628.6|2624.6|2629.1|2625.1|2628.6|2624.6|2
1649351740000|2022-04-07 17:15:40|2628.5|2624.5|2628.1|2624.1|2628.5|2624.5|2628.1|2624.1|0
1649351760000|2022-04-07 17:16:00|||||||||2
1649351810000|2022-04-07 17:16:50|2628|2624|2628|2624|2628|2624|2628|2624|1
1649351830000|2022-04-07 17:17:10|||||||||1
1649351860000|2022-04-07 17:17:40|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|2627.6|2623.6|0
1649351890000|2022-04-07 17:18:10|2628|2624|2628|2624|2628|2624|2628|2624|0
1649351910000|2022-04-07 17:18:30|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|0
1649351920000|2022-04-07 17:18:40|2628|2624|2628|2624|2628|2624|2628|2624|0
1649351940000|2022-04-07 17:19:00|2627.5|2623.5|2627|2623|2627.5|2623.5|2627|2623|6
1649351950000|2022-04-07 17:19:10|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2626.1|2622.1|2
1649352000000|2022-04-07 17:20:00|||||||||2
1649352010000|2022-04-07 17:20:10|2628.3|2624.3|2628|2624|2628.5|2624.5|2628|2624|12
1649352030000|2022-04-07 17:20:30|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|2627.5|2623.5|0
1649352060000|2022-04-07 17:21:00|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|2627.1|2623.1|0
1649352070000|2022-04-07 17:21:10|2628.8|2624.8|2629|2625|2629|2625|2628.8|2624.8|2
1649352080000|2022-04-07 17:21:20|2631.1|2627.1|2631.5|2627.5|2632|2628|2631.1|2627.1|26
1649352090000|2022-04-07 17:21:30|2631|2627|2631.5|2627.5|2631.5|2627.5|2631|2627|1
1649352110000|2022-04-07 17:21:50|2631.4|2627.4|2632|2628|2632|2628|2631|2627|5
1649352120000|2022-04-07 17:22:00|2631.9|2627.9|2631.5|2627.5|2631.9|2627.9|2631.5|2627.5|1
1649352160000|2022-04-07 17:22:40|2631|2627|2631|2627|2631|2627|2631|2627|0
1649352170000|2022-04-07 17:22:50|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|0
1649352200000|2022-04-07 17:23:20|||||||||1
1649352230000|2022-04-07 17:23:50|2631.5|2627.5|2632|2628|2632.1|2628.1|2631.5|2627.5|6
1649352240000|2022-04-07 17:24:00|||||||||2
1649352250000|2022-04-07 17:24:10|2631.5|2627.5|2630.6|2626.6|2631.5|2627.5|2630.6|2626.6|1
1649352260000|2022-04-07 17:24:20|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|0
1649352270000|2022-04-07 17:24:30|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|2630.1|2626.1|0
1649352280000|2022-04-07 17:24:40|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2630.6|2626.6|2
1649352300000|2022-04-07 17:25:00|||||||||1
1649352320000|2022-04-07 17:25:20|2630.7|2626.7|2632|2628|2632|2628|2630.7|2626.7|3
1649352370000|2022-04-07 17:26:10|2631.9|2627.9|2631|2627|2631.9|2627.9|2631|2627|0
1649352430000|2022-04-07 17:27:10|||||||||1
1649352450000|2022-04-07 17:27:30|||||||||4
1649352480000|2022-04-07 17:28:00|||||||||3
1649352490000|2022-04-07 17:28:10|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|2630.5|2626.5|3
1649352540000|2022-04-07 17:29:00|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2630.7|2626.7|2
1649352550000|2022-04-07 17:29:10|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|2631.6|2627.6|0
1649352560000|2022-04-07 17:29:20|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|2631.1|2627.1|0
1649352570000|2022-04-07 17:29:30|||||||||1
1649352580000|2022-04-07 17:29:40|||||||||2
1649352590000|2022-04-07 17:29:50|2631.6|2627.6|2631.5|2627.5|2631.6|2627.6|2631.5|2627.5|46
1649407500000|2022-04-08 08:45:00|2630.5|2626.5|2629.9|2625.9|2631|2627|2629.9|2625.9|3
1649407510000|2022-04-08 08:45:10|2630|2626|2629.9|2625.9|2630.4|2626.4|2629.9|2625.9|1
1649407530000|2022-04-08 08:45:30|2630|2626|2630.9|2626.9|2630.9|2626.9|2630|2626|1
1649407540000|2022-04-08 08:45:40|2630.5|2626.5|2628.1|2624.1|2630.5|2626.5|2628.1|2624.1|3
1649407550000|2022-04-08 08:45:50|2628|2624|2628.5|2624.5|2628.5|2624.5|2627.1|2623.1|0
1649407560000|2022-04-08 08:46:00|2628.4|2624.4|2629.1|2625.1|2629.9|2625.9|2626.5|2622.5|3
1649407570000|2022-04-08 08:46:10|2629.8|2625.8|2628.9|2624.9|2629.8|2625.8|2628.9|2624.9|0
1649407580000|2022-04-08 08:46:20|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|2629.5|2625.5|0
1649407600000|2022-04-08 08:46:40|2629.9|2625.9|2630.6|2626.6|2630.6|2626.6|2629.9|2625.9|0
1649407610000|2022-04-08 08:46:50|2629.9|2625.9|2630|2626|2630.4|2626.4|2629.9|2625.9|0
1649407620000|2022-04-08 08:47:00|2630.4|2626.4|2630|2626|2630.4|2626.4|2629.9|2625.9|1
1649407630000|2022-04-08 08:47:10|2630.9|2626.9|2633.9|2629.9|2634.5|2630.5|2630.9|2626.9|12
1649407640000|2022-04-08 08:47:20|2634|2630|2634|2630|2634.1|2630.1|2633.9|2629.9|1
1649407650000|2022-04-08 08:47:30|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|2633.5|2629.5|0
1649407660000|2022-04-08 08:47:40|2633.6|2629.6|2633.5|2629.5|2633.6|2629.6|2633.5|2629.5|1
1649407670000|2022-04-08 08:47:50|2633.6|2629.6|2634.5|2630.5|2634.5|2630.5|2633.6|2629.6|0
1649407680000|2022-04-08 08:48:00|2634.1|2630.1|2635.1|2631.1|2635.1|2631.1|2633.9|2629.9|1
1649407710000|2022-04-08 08:48:30|2635.5|2631.5|2635.6|2631.6|2635.7|2631.7|2635.5|2631.5|4
1649407720000|2022-04-08 08:48:40|2634.6|2630.6|2634.7|2630.7|2634.7|2630.7|2634.6|2630.6|2
1649407730000|2022-04-08 08:48:50|2635.1|2631.1|2634.1|2630.1|2635.1|2631.1|2634.1|2630.1|0
1649407740000|2022-04-08 08:49:00|2634.5|2630.5|2634.9|2630.9|2635|2631|2634.5|2630.5|0
1649407750000|2022-04-08 08:49:10|2635|2631|2635.4|2631.4|2635.4|2631.4|2635|2631|0
1649407760000|2022-04-08 08:49:20|2634.9|2630.9|2635.5|2631.5|2635.5|2631.5|2634.9|2630.9|1
1649407770000|2022-04-08 08:49:30|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.5|2631.5|2
1649407780000|2022-04-08 08:49:40|2635.5|2631.5|2637|2633|2637.1|2633.1|2635.5|2631.5|0
1649407790000|2022-04-08 08:49:50|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2
1649407800000|2022-04-08 08:50:00|2637.1|2633.1|2637.3|2633.3|2637.6|2633.6|2637.1|2633.1|12
1649407810000|2022-04-08 08:50:10|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2
1649407830000|2022-04-08 08:50:30|||||||||12
1649407840000|2022-04-08 08:50:40|2636.1|2632.1|2636.2|2632.2|2636.2|2632.2|2636.1|2632.1|1
1649407850000|2022-04-08 08:50:50|2636.3|2632.3|2637.1|2633.1|2637.1|2633.1|2636.3|2632.3|0
1649407860000|2022-04-08 08:51:00|2636.7|2632.7|2637.6|2633.6|2637.6|2633.6|2636.7|2632.7|3
1649407880000|2022-04-08 08:51:20|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2
1649407890000|2022-04-08 08:51:30|2638.2|2634.2|2637.6|2633.6|2638.2|2634.2|2637.2|2633.2|3
1649407900000|2022-04-08 08:51:40|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|0
1649407910000|2022-04-08 08:51:50|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|2637.6|2633.6|1
1649407920000|2022-04-08 08:52:00|2637.2|2633.2|2637.6|2633.6|2638.1|2634.1|2637.2|2633.2|0
1649407930000|2022-04-08 08:52:10|2637.3|2633.3|2638.6|2634.6|2638.6|2634.6|2637.3|2633.3|4
1649407940000|2022-04-08 08:52:20|2640.7|2636.7|2641.2|2637.2|2642|2638|2640.7|2636.7|1
1649407950000|2022-04-08 08:52:30|2641.1|2637.1|2640.1|2636.1|2641.1|2637.1|2640.1|2636.1|2
1649407960000|2022-04-08 08:52:40|2640.6|2636.6|2641.1|2637.1|2641.6|2637.6|2640.1|2636.1|7
1649407970000|2022-04-08 08:52:50|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|0
1649407980000|2022-04-08 08:53:00|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|1
1649407990000|2022-04-08 08:53:10|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|0
1649408010000|2022-04-08 08:53:30|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|0
1649408020000|2022-04-08 08:53:40|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|2642.1|2638.1|0
1649408040000|2022-04-08 08:54:00|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|11
1649408060000|2022-04-08 08:54:20|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|2642.6|2638.6|1
1649408090000|2022-04-08 08:54:50|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1649408100000|2022-04-08 08:55:00|2641.2|2637.2|2641.1|2637.1|2641.2|2637.2|2641.1|2637.1|4
1649408120000|2022-04-08 08:55:20|2639|2635|2638.1|2634.1|2639|2635|2638.1|2634.1|2
1649408130000|2022-04-08 08:55:30|2637.9|2633.9|2636.6|2632.6|2637.9|2633.9|2636.6|2632.6|0
1649408140000|2022-04-08 08:55:40|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|2636.1|2632.1|0
1649408150000|2022-04-08 08:55:50|2635.8|2631.8|2633.6|2629.6|2635.8|2631.8|2633.6|2629.6|3
1649408160000|2022-04-08 08:56:00|2633.7|2629.7|2633.6|2629.6|2633.7|2629.7|2633.6|2629.6|2
1649408170000|2022-04-08 08:56:10|2633.1|2629.1|2633.7|2629.7|2633.7|2629.7|2633.1|2629.1|5
1649408180000|2022-04-08 08:56:20|2633.8|2629.8|2634.2|2630.2|2634.2|2630.2|2633.8|2629.8|0
1649408190000|2022-04-08 08:56:30|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|2634.1|2630.1|1
1649408220000|2022-04-08 08:57:00|2634.2|2630.2|2634.6|2630.6|2634.6|2630.6|2634.2|2630.2|1
1649408300000|2022-04-08 08:58:20|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|2635.3|2631.3|8
1649408310000|2022-04-08 08:58:30|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|0
1649408340000|2022-04-08 08:59:00|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|2636.6|2632.6|0
1649408350000|2022-04-08 08:59:10|2634.2|2630.2|2634.6|2630.6|2634.6|2630.6|2634.2|2630.2|2
1649408390000|2022-04-08 08:59:50|2634.1|2630.1|2634.2|2630.2|2634.2|2630.2|2634.1|2630.1|1
1649408400000|2022-04-08 09:00:00|2634.6|2630.6|2635.1|2631.1|2635.1|2631.1|2634.6|2630.6|5
1649408410000|2022-04-08 09:00:10|2635.6|2631.6|2636.1|2632.1|2636.1|2632.1|2635.6|2631.6|0
1649408420000|2022-04-08 09:00:20|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|0
1649408450000|2022-04-08 09:00:50|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|1
1649408470000|2022-04-08 09:01:10|||||||||1
1649408490000|2022-04-08 09:01:30|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|2634.6|2630.6|0
1649408530000|2022-04-08 09:02:10|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|2634.2|2630.2|0
1649408550000|2022-04-08 09:02:30|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|2634.7|2630.7|0
1649408560000|2022-04-08 09:02:40|||||||||1
1649408630000|2022-04-08 09:03:50|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|0
1649408640000|2022-04-08 09:04:00|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|2635.6|2631.6|0
1649408650000|2022-04-08 09:04:10|2635.2|2631.2|2636.2|2632.2|2636.2|2632.2|2635.2|2631.2|2
1649408660000|2022-04-08 09:04:20|2636.3|2632.3|2636.7|2632.7|2637.2|2633.2|2636.3|2632.3|0
1649408670000|2022-04-08 09:04:30|2636.6|2632.6|2636.2|2632.2|2636.6|2632.6|2636.2|2632.2|0
1649408680000|2022-04-08 09:04:40|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|0
1649408690000|2022-04-08 09:04:50|2636.2|2632.2|2637.2|2633.2|2637.2|2633.2|2636.2|2632.2|0
1649408730000|2022-04-08 09:05:30|2638.1|2634.1|2638.2|2634.2|2638.2|2634.2|2638.1|2634.1|1
1649408750000|2022-04-08 09:05:50|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|2638.3|2634.3|0
1649408760000|2022-04-08 09:06:00|2638.7|2634.7|2639.2|2635.2|2639.2|2635.2|2638.7|2634.7|3
1649408780000|2022-04-08 09:06:20|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|2637.1|2633.1|3
1649408790000|2022-04-08 09:06:30|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|0
1649408820000|2022-04-08 09:07:00|2637.6|2633.6|2638.2|2634.2|2638.2|2634.2|2637.6|2633.6|2
1649408840000|2022-04-08 09:07:20|2638.1|2634.1|2637.7|2633.7|2638.1|2634.1|2637.7|2633.7|0
1649408870000|2022-04-08 09:07:50|2636.2|2632.2|2636.7|2632.7|2636.7|2632.7|2636.2|2632.2|3
1649408880000|2022-04-08 09:08:00|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|2636.8|2632.8|2
1649408890000|2022-04-08 09:08:10|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|0
1649408930000|2022-04-08 09:08:50|2637.3|2633.3|2637.2|2633.2|2637.7|2633.7|2637.2|2633.2|3
1649408940000|2022-04-08 09:09:00|||||||||1
1649408950000|2022-04-08 09:09:10|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|2638.6|2634.6|1
1649409000000|2022-04-08 09:10:00|||||||||1
1649409010000|2022-04-08 09:10:10|2638.7|2634.7|2639.1|2635.1|2639.1|2635.1|2638.7|2634.7|0
1649409070000|2022-04-08 09:11:10|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2
1649409080000|2022-04-08 09:11:20|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|0
1649409170000|2022-04-08 09:12:50|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1649409200000|2022-04-08 09:13:20|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|7
1649409280000|2022-04-08 09:14:40|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|0
1649409300000|2022-04-08 09:15:00|2638.2|2634.2|2638.7|2634.7|2638.7|2634.7|2638.2|2634.2|17
1649409320000|2022-04-08 09:15:20|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|2637.7|2633.7|1
1649409350000|2022-04-08 09:15:50|||||||||1
1649409420000|2022-04-08 09:17:00|2637.8|2633.8|2638.6|2634.6|2638.7|2634.7|2637.8|2633.8|0
1649409470000|2022-04-08 09:17:50|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|0
1649409490000|2022-04-08 09:18:10|2638.8|2634.8|2640.6|2636.6|2640.7|2636.7|2638.8|2634.8|4
1649409500000|2022-04-08 09:18:20|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|0
1649409510000|2022-04-08 09:18:30|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|1
1649409520000|2022-04-08 09:18:40|2640.1|2636.1|2639.7|2635.7|2640.1|2636.1|2639.7|2635.7|0
1649409570000|2022-04-08 09:19:30|2640.2|2636.2|2639.7|2635.7|2640.2|2636.2|2639.7|2635.7|0
1649409670000|2022-04-08 09:21:10|||||||||1
1649409730000|2022-04-08 09:22:10|2640.2|2636.2|2640.7|2636.7|2640.7|2636.7|2640.2|2636.2|0
1649409790000|2022-04-08 09:23:10|2640.6|2636.6|2640.2|2636.2|2640.6|2636.6|2640.2|2636.2|1
1649409870000|2022-04-08 09:24:30|||||||||1
1649409910000|2022-04-08 09:25:10|2640.3|2636.3|2640.7|2636.7|2640.7|2636.7|2640.3|2636.3|0
1649409960000|2022-04-08 09:26:00|||||||||1
1649410140000|2022-04-08 09:29:00|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|1
1649410150000|2022-04-08 09:29:10|||||||||2
1649410160000|2022-04-08 09:29:20|2641|2637|2641|2637|2641|2637|2641|2637|14
1649410170000|2022-04-08 09:29:30|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1649410190000|2022-04-08 09:29:50|2639.5|2635.5|2639.1|2635.1|2639.5|2635.5|2638.7|2634.7|1
1649410230000|2022-04-08 09:30:30|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|0
1649410240000|2022-04-08 09:30:40|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|0
1649410250000|2022-04-08 09:30:50|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|0
1649410270000|2022-04-08 09:31:10|2638.2|2634.2|2638.7|2634.7|2638.7|2634.7|2638.2|2634.2|0
1649410330000|2022-04-08 09:32:10|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|1
1649410380000|2022-04-08 09:33:00|2638|2634|2637.1|2633.1|2638|2634|2637.1|2633.1|3
1649410390000|2022-04-08 09:33:10|2637|2633|2636.2|2632.2|2637|2633|2636.2|2632.2|0
1649410410000|2022-04-08 09:33:30|||||||||1
1649410460000|2022-04-08 09:34:20|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|0
1649410510000|2022-04-08 09:35:10|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|1
1649410520000|2022-04-08 09:35:20|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|1
1649410540000|2022-04-08 09:35:40|||||||||1
1649410550000|2022-04-08 09:35:50|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|0
1649410680000|2022-04-08 09:38:00|2636.3|2632.3|2636.7|2632.7|2636.7|2632.7|2636.3|2632.3|0
1649410690000|2022-04-08 09:38:10|2636.8|2632.8|2637.7|2633.7|2637.7|2633.7|2636.8|2632.8|1
1649410780000|2022-04-08 09:39:40|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|2638.7|2634.7|3
1649410800000|2022-04-08 09:40:00|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|0
1649410810000|2022-04-08 09:40:10|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|2639.6|2635.6|0
1649410820000|2022-04-08 09:40:20|2640.2|2636.2|2639.8|2635.8|2640.2|2636.2|2639.7|2635.7|1
1649410830000|2022-04-08 09:40:30|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|0
1649410850000|2022-04-08 09:40:50|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2639.8|2635.8|2
1649410860000|2022-04-08 09:41:00|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|0
1649410870000|2022-04-08 09:41:10|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|2639.7|2635.7|0
1649410880000|2022-04-08 09:41:20|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|3
1649410920000|2022-04-08 09:42:00|2639.3|2635.3|2639.7|2635.7|2639.7|2635.7|2639.3|2635.3|0
1649410930000|2022-04-08 09:42:10|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|0
1649410960000|2022-04-08 09:42:40|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|2638.2|2634.2|1
1649411010000|2022-04-08 09:43:30|2637.4|2633.4|2637.2|2633.2|2637.4|2633.4|2637.2|2633.2|1
1649411030000|2022-04-08 09:43:50|2637.1|2633.1|2636.2|2632.2|2637.1|2633.1|2636.2|2632.2|0
1649411090000|2022-04-08 09:44:50|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|2635.7|2631.7|0
1649411100000|2022-04-08 09:45:00|2635.3|2631.3|2635.2|2631.2|2635.3|2631.3|2635.2|2631.2|3
1649411150000|2022-04-08 09:45:50|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|0
1649411160000|2022-04-08 09:46:00|||||||||1
1649411220000|2022-04-08 09:47:00|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|2637.2|2633.2|0
1649411280000|2022-04-08 09:48:00|||||||||1
1649411310000|2022-04-08 09:48:30|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|2636.2|2632.2|0
1649411320000|2022-04-08 09:48:40|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|2636.7|2632.7|0
1649411370000|2022-04-08 09:49:30|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2638.7|2634.7|1
1649411380000|2022-04-08 09:49:40|2638.8|2634.8|2639.2|2635.2|2639.2|2635.2|2638.8|2634.8|0
1649411440000|2022-04-08 09:50:40|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|1
1649411470000|2022-04-08 09:51:10|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|4
1649411490000|2022-04-08 09:51:30|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|2640.2|2636.2|0
1649411560000|2022-04-08 09:52:40|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|2640.7|2636.7|0
1649411580000|2022-04-08 09:53:00|2640.2|2636.2|2639.7|2635.7|2640.2|2636.2|2639.7|2635.7|0
1649411670000|2022-04-08 09:54:30|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2641.6|2637.6|2
1649411680000|2022-04-08 09:54:40|2641.5|2637.5|2641.1|2637.1|2641.5|2637.5|2641.1|2637.1|0
1649411710000|2022-04-08 09:55:10|2641.2|2637.2|2641.6|2637.6|2641.6|2637.6|2641.2|2637.2|0
1649411750000|2022-04-08 09:55:50|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|2640.1|2636.1|47
1649411760000|2022-04-08 09:56:00|2640|2636|2640|2636|2640|2636|2640|2636|2
1649411770000|2022-04-08 09:56:10|2639.5|2635.5|2638.5|2634.5|2639.5|2635.5|2638.5|2634.5|1
1649411780000|2022-04-08 09:56:20|2639|2635|2640|2636|2640|2636|2639|2635|2
1649411790000|2022-04-08 09:56:30|2638.5|2634.5|2639|2635|2639|2635|2638.5|2634.5|1
1649411800000|2022-04-08 09:56:40|2638.5|2634.5|2639|2635|2639|2635|2638.5|2634.5|0
1649411820000|2022-04-08 09:57:00|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|2638.1|2634.1|0
1649411860000|2022-04-08 09:57:40|||||||||1
1649411900000|2022-04-08 09:58:20|||||||||1
1649411950000|2022-04-08 09:59:10|2638.2|2634.2|2638.7|2634.7|2638.7|2634.7|2638.2|2634.2|2
1649411970000|2022-04-08 09:59:30|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|2639.1|2635.1|0
1649411980000|2022-04-08 09:59:40|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|2639.2|2635.2|0
1649411990000|2022-04-08 09:59:50|2640.2|2636.2|2641.2|2637.2|2641.2|2637.2|2640.2|2636.2|2
1649412020000|2022-04-08 10:00:20|||||||||1
1649412060000|2022-04-08 10:01:00|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|2641.4|2637.4|1
1649412070000|2022-04-08 10:01:10|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1649412110000|2022-04-08 10:01:50|2642.2|2638.2|2641.7|2637.7|2642.2|2638.2|2641.7|2637.7|0
1649412170000|2022-04-08 10:02:50|||||||||1
1649412180000|2022-04-08 10:03:00|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|2641.2|2637.2|0
1649412190000|2022-04-08 10:03:10|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1649412240000|2022-04-08 10:04:00|2642.1|2638.1|2642.2|2638.2|2642.7|2638.7|2642.1|2638.1|2
1649412360000|2022-04-08 10:06:00|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|0
1649412370000|2022-04-08 10:06:10|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|2642.2|2638.2|0
1649412430000|2022-04-08 10:07:10|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|2641.7|2637.7|0
1649412450000|2022-04-08 10:07:30|||||||||4
1649412480000|2022-04-08 10:08:00|||||||||2
1649412600000|2022-04-08 10:10:00|||||||||2
1649412700000|2022-04-08 10:11:40|2641.8|2637.8|2642.7|2638.7|2642.7|2638.7|2641.8|2637.8|0
1649412830000|2022-04-08 10:13:50|2643.6|2639.6|2643.2|2639.2|2643.7|2639.7|2643.2|2639.2|1
1649412840000|2022-04-08 10:14:00|2643.7|2639.7|2643.2|2639.2|2643.7|2639.7|2643.2|2639.2|0
1649412860000|2022-04-08 10:14:20|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|2642.7|2638.7|1
1649412870000|2022-04-08 10:14:30|2642.8|2638.8|2643.2|2639.2|2643.2|2639.2|2642.7|2638.7|0
1649412880000|2022-04-08 10:14:40|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|2643.7|2639.7|1
1649412940000|2022-04-08 10:15:40|2645.7|2641.7|2645.1|2641.1|2645.7|2641.7|2645.1|2641.1|2
1649412960000|2022-04-08 10:16:00|2645.2|2641.2|2646.7|2642.7|2646.7|2642.7|2645.2|2641.2|3
1649413000000|2022-04-08 10:16:40|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|60
1649413010000|2022-04-08 10:16:50|2646.7|2642.7|2647.2|2643.2|2647.2|2643.2|2646.7|2642.7|1
1649413020000|2022-04-08 10:17:00|2646.8|2642.8|2646.7|2642.7|2646.8|2642.8|2646.7|2642.7|8
1649413030000|2022-04-08 10:17:10|2645.9|2641.9|2645.8|2641.8|2645.9|2641.9|2645.8|2641.8|1
1649413040000|2022-04-08 10:17:20|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|2646.4|2642.4|0
1649413070000|2022-04-08 10:17:50|2646.3|2642.3|2646.4|2642.4|2646.4|2642.4|2646.3|2642.3|1
1649413080000|2022-04-08 10:18:00|||||||||5
1649413090000|2022-04-08 10:18:10|||||||||1
1649413100000|2022-04-08 10:18:20|||||||||5
1649413110000|2022-04-08 10:18:30|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|2646.8|2642.8|1
1649413130000|2022-04-08 10:18:50|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|0
1649413150000|2022-04-08 10:19:10|2646.8|2642.8|2646.9|2642.9|2646.9|2642.9|2646.4|2642.4|1
1649413170000|2022-04-08 10:19:30|2647.3|2643.3|2647.4|2643.4|2647.4|2643.4|2647.3|2643.3|2
1649413180000|2022-04-08 10:19:40|2647.9|2643.9|2647.4|2643.4|2647.9|2643.9|2647.3|2643.3|3
1649413200000|2022-04-08 10:20:00|2647.3|2643.3|2646.9|2642.9|2647.3|2643.3|2646.9|2642.9|0
1649413210000|2022-04-08 10:20:10|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|2646.3|2642.3|6
1649413230000|2022-04-08 10:20:30|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|2645.9|2641.9|0
1649413240000|2022-04-08 10:20:40|2645.4|2641.4|2645.3|2641.3|2645.4|2641.4|2645.3|2641.3|4
1649413260000|2022-04-08 10:21:00|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|2644.8|2640.8|1
1649413300000|2022-04-08 10:21:40|2644.3|2640.3|2644.4|2640.4|2644.4|2640.4|2644.3|2640.3|0
1649413320000|2022-04-08 10:22:00|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|2644.3|2640.3|0
1649413340000|2022-04-08 10:22:20|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|2644.4|2640.4|51
1649413350000|2022-04-08 10:22:30|2644.9|2640.9|2645.5|2641.5|2645.5|2641.5|2644.5|2640.5|54
1649413360000|2022-04-08 10:22:40|2646.4|2642.4|2646.4|2642.4|2646.5|2642.5|2646.4|2642.4|1
1649413370000|2022-04-08 10:22:50|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|1
1649413380000|2022-04-08 10:23:00|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|0
1649413410000|2022-04-08 10:23:30|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|2646.5|2642.5|0
1649413450000|2022-04-08 10:24:10|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|2646.9|2642.9|0
1649413500000|2022-04-08 10:25:00|||||||||1
1649413510000|2022-04-08 10:25:10|2647|2643|2647.5|2643.5|2647.5|2643.5|2647|2643|4
1649413530000|2022-04-08 10:25:30|2647.4|2643.4|2648.4|2644.4|2648.4|2644.4|2647.1|2643.1|0
1649413540000|2022-04-08 10:25:40|2648.5|2644.5|2647.5|2643.5|2648.5|2644.5|2647.5|2643.5|10
1649413570000|2022-04-08 10:26:10|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|2647.9|2643.9|0
1649413600000|2022-04-08 10:26:40|2648|2644|2648|2644|2648|2644|2648|2644|0
1649413610000|2022-04-08 10:26:50|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|2647.5|2643.5|2
1649413630000|2022-04-08 10:27:10|2648.5|2644.5|2648.5|2644.5|2648.5|2644.5|2648.5|2644.5|1
1649413650000|2022-04-08 10:27:30|||||||||2
1649413700000|2022-04-08 10:28:20|2649|2645|2649.1|2645.1|2649.5|2645.5|2649|2645|2
1649413710000|2022-04-08 10:28:30|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|2649.5|2645.5|0
1649413720000|2022-04-08 10:28:40|2649|2645|2649|2645|2649|2645|2649|2645|0
1649413750000|2022-04-08 10:29:10|||||||||1
1649413860000|2022-04-08 10:31:00|2648.5|2644.5|2649|2645|2649.5|2645.5|2648.5|2644.5|1
1649413870000|2022-04-08 10:31:10|2648.6|2644.6|2648.5|2644.5|2648.6|2644.6|2648.5|2644.5|3
1649413920000|2022-04-08 10:32:00|||||||||1
1649413970000|2022-04-08 10:32:50|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|2649.9|2645.9|4
1649413980000|2022-04-08 10:33:00|2650.3|2646.3|2650|2646|2650.4|2646.4|2650|2646|1
1649413990000|2022-04-08 10:33:10|||||||||7
1649414000000|2022-04-08 10:33:20|2651|2647|2651|2647|2651.5|2647.5|2651|2647|4
1649414020000|2022-04-08 10:33:40|2650.9|2646.9|2651|2647|2651|2647|2650.9|2646.9|3
1649414040000|2022-04-08 10:34:00|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|2651.5|2647.5|0
1649414050000|2022-04-08 10:34:10|2651|2647|2651|2647|2651|2647|2651|2647|2
1649414060000|2022-04-08 10:34:20|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|2651.8|2647.8|0
1649414070000|2022-04-08 10:34:30|2651|2647|2651|2647|2651|2647|2651|2647|0
1649414120000|2022-04-08 10:35:20|2651.1|2647.1|2651.9|2647.9|2651.9|2647.9|2651.1|2647.1|0
1649414130000|2022-04-08 10:35:30|2652|2648|2652|2648|2652|2648|2652|2648|0
1649414140000|2022-04-08 10:35:40|2651.9|2647.9|2652.4|2648.4|2652.5|2648.5|2651.9|2647.9|6
1649414160000|2022-04-08 10:36:00|2652.5|2648.5|2653|2649|2653|2649|2652.5|2648.5|1
1649414170000|2022-04-08 10:36:10|2652.9|2648.9|2653|2649|2653|2649|2652.9|2648.9|2
1649414180000|2022-04-08 10:36:20|||||||||4
1649414190000|2022-04-08 10:36:30|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|2652.9|2648.9|1
1649414200000|2022-04-08 10:36:40|2652.5|2648.5|2652|2648|2652.5|2648.5|2652|2648|2
1649414220000|2022-04-08 10:37:00|2652.5|2648.5|2652|2648|2652.5|2648.5|2652|2648|1
1649414230000|2022-04-08 10:37:10|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|2652.5|2648.5|0
1649414240000|2022-04-08 10:37:20|2652|2648|2652.5|2648.5|2652.5|2648.5|2652|2648|5
1649414260000|2022-04-08 10:37:40|2652.6|2648.6|2653|2649|2653.5|2649.5|2652.6|2648.6|4
1649414270000|2022-04-08 10:37:50|||||||||1
1649414280000|2022-04-08 10:38:00|2653.5|2649.5|2653.5|2649.5|2653.5|2649.5|2653|2649|1
1649414340000|2022-04-08 10:39:00|||||||||1
1649414410000|2022-04-08 10:40:10|2653.9|2649.9|2656.7|2652.7|2657|2653|2653.9|2649.9|61
1649414420000|2022-04-08 10:40:20|2657.2|2653.2|2657.5|2653.5|2657.5|2653.5|2657.2|2653.2|0
1649414440000|2022-04-08 10:40:40|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|0
1649414460000|2022-04-08 10:41:00|2657|2653|2657.2|2653.2|2657.2|2653.2|2657|2653|1
1649414470000|2022-04-08 10:41:10|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|1
1649414490000|2022-04-08 10:41:30|2655.8|2651.8|2655.1|2651.1|2655.8|2651.8|2655.1|2651.1|4
1649414500000|2022-04-08 10:41:40|2655.7|2651.7|2655.1|2651.1|2655.7|2651.7|2655.1|2651.1|1
1649414530000|2022-04-08 10:42:10|2654.6|2650.6|2655.7|2651.7|2655.7|2651.7|2654.6|2650.6|1
1649414580000|2022-04-08 10:43:00|2655.8|2651.8|2656.7|2652.7|2656.7|2652.7|2655.8|2651.8|0
1649414630000|2022-04-08 10:43:50|2655.7|2651.7|2655.7|2651.7|2656.2|2652.2|2655.7|2651.7|7
1649414650000|2022-04-08 10:44:10|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|0
1649414670000|2022-04-08 10:44:30|2656.2|2652.2|2656.1|2652.1|2656.2|2652.2|2656.1|2652.1|1
1649414680000|2022-04-08 10:44:40|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|0
1649414690000|2022-04-08 10:44:50|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|4
1649414700000|2022-04-08 10:45:00|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|1
1649414710000|2022-04-08 10:45:10|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.2|2652.2|1
1649414730000|2022-04-08 10:45:30|||||||||1
1649414740000|2022-04-08 10:45:40|||||||||1
1649414750000|2022-04-08 10:45:50|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|1
1649414760000|2022-04-08 10:46:00|2656.7|2652.7|2657.1|2653.1|2657.1|2653.1|2656.7|2652.7|1
1649414770000|2022-04-08 10:46:10|2656.7|2652.7|2657.2|2653.2|2657.2|2653.2|2656.7|2652.7|3
1649414780000|2022-04-08 10:46:20|2657|2653|2656.2|2652.2|2657|2653|2656.2|2652.2|6
1649414790000|2022-04-08 10:46:30|2656.7|2652.7|2656.6|2652.6|2656.7|2652.7|2656.6|2652.6|1
1649414800000|2022-04-08 10:46:40|2656.2|2652.2|2656.7|2652.7|2656.7|2652.7|2656.2|2652.2|57
1649414820000|2022-04-08 10:47:00|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|1
1649414830000|2022-04-08 10:47:10|2657.3|2653.3|2658.3|2654.3|2658.3|2654.3|2657.3|2653.3|5
1649414840000|2022-04-08 10:47:20|2657.8|2653.8|2658.3|2654.3|2658.3|2654.3|2657.8|2653.8|0
1649414850000|2022-04-08 10:47:30|2657.9|2653.9|2658.4|2654.4|2658.4|2654.4|2657.8|2653.8|71
1649414860000|2022-04-08 10:47:40|2659.3|2655.3|2659.4|2655.4|2659.9|2655.9|2659.3|2655.3|2
1649414870000|2022-04-08 10:47:50|2659.9|2655.9|2659.4|2655.4|2659.9|2655.9|2659.4|2655.4|2
1649414880000|2022-04-08 10:48:00|2659.9|2655.9|2660.4|2656.4|2660.4|2656.4|2659.9|2655.9|2
1649414900000|2022-04-08 10:48:20|2660.9|2656.9|2659.4|2655.4|2660.9|2656.9|2659.4|2655.4|3
1649414910000|2022-04-08 10:48:30|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2
1649414920000|2022-04-08 10:48:40|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|1
1649414940000|2022-04-08 10:49:00|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|38
1649414950000|2022-04-08 10:49:10|2661.4|2657.4|2660.9|2656.9|2661.4|2657.4|2660.9|2656.9|9
1649414960000|2022-04-08 10:49:20|||||||||1
1649414970000|2022-04-08 10:49:30|||||||||1
1649414980000|2022-04-08 10:49:40|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|2661.4|2657.4|0
1649414990000|2022-04-08 10:49:50|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|1
1649415000000|2022-04-08 10:50:00|2661.4|2657.4|2663|2659|2663|2659|2661.4|2657.4|57
1649415010000|2022-04-08 10:50:10|2662.9|2658.9|2662|2658|2662.9|2658.9|2662|2658|4
1649415030000|2022-04-08 10:50:30|2662.5|2658.5|2663|2659|2663|2659|2662.5|2658.5|1
1649415040000|2022-04-08 10:50:40|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|0
1649415050000|2022-04-08 10:50:50|2662|2658|2662|2658|2662|2658|2662|2658|5
1649415060000|2022-04-08 10:51:00|2660.5|2656.5|2661.5|2657.5|2661.5|2657.5|2660.5|2656.5|6
1649415070000|2022-04-08 10:51:10|2662|2658|2661|2657|2662.5|2658.5|2661|2657|1
1649415090000|2022-04-08 10:51:30|2660.1|2656.1|2660|2656|2660.1|2656.1|2660|2656|1
1649415130000|2022-04-08 10:52:10|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|2659.5|2655.5|0
1649415140000|2022-04-08 10:52:20|2659.6|2655.6|2660|2656|2660|2656|2659.6|2655.6|1
1649415160000|2022-04-08 10:52:40|2659.5|2655.5|2659.9|2655.9|2659.9|2655.9|2659.5|2655.5|46
1649415170000|2022-04-08 10:52:50|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|2658.5|2654.5|0
1649415180000|2022-04-08 10:53:00|2659|2655|2659.5|2655.5|2659.5|2655.5|2659|2655|1
1649415190000|2022-04-08 10:53:10|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2
1649415200000|2022-04-08 10:53:20|2659.4|2655.4|2658.9|2654.9|2659.4|2655.4|2658.9|2654.9|1
1649415220000|2022-04-08 10:53:40|||||||||1
1649415240000|2022-04-08 10:54:00|||||||||1
1649415270000|2022-04-08 10:54:30|2658.4|2654.4|2658.5|2654.5|2658.5|2654.5|2658.4|2654.4|1
1649415280000|2022-04-08 10:54:40|2658.4|2654.4|2658.9|2654.9|2658.9|2654.9|2658.4|2654.4|1
1649415310000|2022-04-08 10:55:10|2659|2655|2659.4|2655.4|2659.4|2655.4|2658.9|2654.9|1
1649415330000|2022-04-08 10:55:30|2658.9|2654.9|2660.4|2656.4|2660.4|2656.4|2658.9|2654.9|18
1649415360000|2022-04-08 10:56:00|2660.9|2656.9|2661.4|2657.4|2661.4|2657.4|2660.9|2656.9|1
1649415390000|2022-04-08 10:56:30|2660.6|2656.6|2659.4|2655.4|2660.6|2656.6|2659.4|2655.4|13
1649415400000|2022-04-08 10:56:40|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|2
1649415420000|2022-04-08 10:57:00|2658.9|2654.9|2660.1|2656.1|2660.1|2656.1|2658.9|2654.9|4
1649415430000|2022-04-08 10:57:10|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|2660.5|2656.5|0
1649415470000|2022-04-08 10:57:50|2660.6|2656.6|2660.5|2656.5|2660.6|2656.6|2660.5|2656.5|1
1649415500000|2022-04-08 10:58:20|2661|2657|2660.6|2656.6|2661.1|2657.1|2660.6|2656.6|6
1649415510000|2022-04-08 10:58:30|2661.1|2657.1|2658.4|2654.4|2661.1|2657.1|2658.4|2654.4|13
1649415520000|2022-04-08 10:58:40|2658|2654|2658|2654|2658|2654|2658|2654|0
1649415540000|2022-04-08 10:59:00|2658.4|2654.4|2658.5|2654.5|2658.5|2654.5|2658.4|2654.4|2
1649415550000|2022-04-08 10:59:10|2658.4|2654.4|2658.5|2654.5|2658.5|2654.5|2658.4|2654.4|4
1649415560000|2022-04-08 10:59:20|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|0
1649415570000|2022-04-08 10:59:30|2658.4|2654.4|2657.5|2653.5|2658.4|2654.4|2657.5|2653.5|12
1649415580000|2022-04-08 10:59:40|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|0
1649415600000|2022-04-08 11:00:00|2657.9|2653.9|2658.1|2654.1|2658.1|2654.1|2657.9|2653.9|1
1649415660000|2022-04-08 11:01:00|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|0
1649415670000|2022-04-08 11:01:10|2659.1|2655.1|2658.6|2654.6|2659.1|2655.1|2658.6|2654.6|1
1649415710000|2022-04-08 11:01:50|2658.3|2654.3|2657|2653|2658.3|2654.3|2657|2653|4
1649415720000|2022-04-08 11:02:00|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|2657.1|2653.1|3
1649415740000|2022-04-08 11:02:20|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|0
1649415770000|2022-04-08 11:02:50|2656.5|2652.5|2656.4|2652.4|2656.5|2652.5|2656.4|2652.4|1
1649415790000|2022-04-08 11:03:10|2654.9|2650.9|2655.9|2651.9|2655.9|2651.9|2654.5|2650.5|13
1649415800000|2022-04-08 11:03:20|2655|2651|2654.5|2650.5|2655|2651|2654.5|2650.5|0
1649415850000|2022-04-08 11:04:10|2654.4|2650.4|2654.4|2650.4|2654.9|2650.9|2654.4|2650.4|1
1649415890000|2022-04-08 11:04:50|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2
1649415900000|2022-04-08 11:05:00|2653.9|2649.9|2653.5|2649.5|2653.9|2649.9|2653.4|2649.4|0
1649415910000|2022-04-08 11:05:10|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|0
1649415960000|2022-04-08 11:06:00|2654|2650|2654.4|2650.4|2654.4|2650.4|2654|2650|0
1649416020000|2022-04-08 11:07:00|2654.9|2650.9|2655.4|2651.4|2655.4|2651.4|2654.9|2650.9|2
1649416030000|2022-04-08 11:07:10|2655.5|2651.5|2655.9|2651.9|2655.9|2651.9|2655.5|2651.5|1
1649416040000|2022-04-08 11:07:20|2655.4|2651.4|2655.9|2651.9|2655.9|2651.9|2655.4|2651.4|3
1649416050000|2022-04-08 11:07:30|2655.8|2651.8|2655.4|2651.4|2655.8|2651.8|2655.4|2651.4|0
1649416080000|2022-04-08 11:08:00|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|0
1649416090000|2022-04-08 11:08:10|2655.7|2651.7|2654.4|2650.4|2655.7|2651.7|2654.4|2650.4|2
1649416100000|2022-04-08 11:08:20|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|0
1649416110000|2022-04-08 11:08:30|2653.4|2649.4|2653.4|2649.4|2653.9|2649.9|2653.4|2649.4|1
1649416120000|2022-04-08 11:08:40|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|0
1649416140000|2022-04-08 11:09:00|2653.4|2649.4|2653.9|2649.9|2653.9|2649.9|2653.4|2649.4|0
1649416150000|2022-04-08 11:09:10|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|0
1649416210000|2022-04-08 11:10:10|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|3
1649416240000|2022-04-08 11:10:40|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|2655.8|2651.8|1
1649416260000|2022-04-08 11:11:00|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2654.4|2650.4|2
1649416270000|2022-04-08 11:11:10|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|0
1649416320000|2022-04-08 11:12:00|2654.9|2650.9|2655.9|2651.9|2655.9|2651.9|2654.9|2650.9|0
1649416350000|2022-04-08 11:12:30|2656.4|2652.4|2656.7|2652.7|2656.9|2652.9|2656.4|2652.4|2
1649416370000|2022-04-08 11:12:50|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|1
1649416390000|2022-04-08 11:13:10|2656.4|2652.4|2656.8|2652.8|2656.8|2652.8|2656.4|2652.4|0
1649416440000|2022-04-08 11:14:00|||||||||1
1649416450000|2022-04-08 11:14:10|2656.7|2652.7|2656.3|2652.3|2656.7|2652.7|2656.3|2652.3|0
1649416520000|2022-04-08 11:15:20|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|6
1649416570000|2022-04-08 11:16:10|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|1
1649416590000|2022-04-08 11:16:30|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|0
1649416600000|2022-04-08 11:16:40|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|0
1649416620000|2022-04-08 11:17:00|2654.4|2650.4|2654.9|2650.9|2654.9|2650.9|2654.4|2650.4|2
1649416630000|2022-04-08 11:17:10|2655.7|2651.7|2655.8|2651.8|2655.8|2651.8|2655.7|2651.7|1
1649416650000|2022-04-08 11:17:30|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|0
1649416660000|2022-04-08 11:17:40|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|2655.3|2651.3|0
1649416680000|2022-04-08 11:18:00|2654.7|2650.7|2654.7|2650.7|2654.8|2650.8|2654.7|2650.7|2
1649416720000|2022-04-08 11:18:40|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|2654.3|2650.3|0
1649416740000|2022-04-08 11:19:00|2654.8|2650.8|2654.9|2650.9|2654.9|2650.9|2654.8|2650.8|1
1649416750000|2022-04-08 11:19:10|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|2
1649416810000|2022-04-08 11:20:10|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|0
1649416860000|2022-04-08 11:21:00|2655.3|2651.3|2655.4|2651.4|2655.4|2651.4|2655.3|2651.3|1
1649416880000|2022-04-08 11:21:20|2654.7|2650.7|2654.8|2650.8|2654.8|2650.8|2654.7|2650.7|1
1649416920000|2022-04-08 11:22:00|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|2653.9|2649.9|0
1649416950000|2022-04-08 11:22:30|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|0
1649416960000|2022-04-08 11:22:40|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|0
1649416970000|2022-04-08 11:22:50|2654.4|2650.4|2653.9|2649.9|2654.4|2650.4|2653.9|2649.9|1
1649416980000|2022-04-08 11:23:00|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2
1649416990000|2022-04-08 11:23:10|||||||||1
1649417000000|2022-04-08 11:23:20|2654.4|2650.4|2654.9|2650.9|2654.9|2650.9|2654.4|2650.4|3
1649417040000|2022-04-08 11:24:00|2655|2651|2655.4|2651.4|2655.4|2651.4|2655|2651|4
1649417090000|2022-04-08 11:24:50|2655.9|2651.9|2656.4|2652.4|2656.4|2652.4|2655.9|2651.9|6
1649417100000|2022-04-08 11:25:00|2656.3|2652.3|2655.9|2651.9|2656.3|2652.3|2655.5|2651.5|1
1649417110000|2022-04-08 11:25:10|2656|2652|2655.4|2651.4|2656.4|2652.4|2655.4|2651.4|9
1649417130000|2022-04-08 11:25:30|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|2654.9|2650.9|0
1649417200000|2022-04-08 11:26:40|2655|2651|2655.9|2651.9|2655.9|2651.9|2655|2651|1
1649417220000|2022-04-08 11:27:00|2656|2652|2656.4|2652.4|2656.4|2652.4|2656|2652|11
1649417240000|2022-04-08 11:27:20|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|2655.9|2651.9|0
1649417250000|2022-04-08 11:27:30|2655.4|2651.4|2655.9|2651.9|2655.9|2651.9|2655.4|2651.4|1
1649417280000|2022-04-08 11:28:00|||||||||1
1649417310000|2022-04-08 11:28:30|||||||||1
1649417330000|2022-04-08 11:28:50|2655.4|2651.4|2655.4|2651.4|2655.5|2651.5|2655.4|2651.4|0
1649417340000|2022-04-08 11:29:00|2655.5|2651.5|2655.9|2651.9|2655.9|2651.9|2655.5|2651.5|1
1649417350000|2022-04-08 11:29:10|||||||||1
1649417400000|2022-04-08 11:30:00|||||||||1
1649417450000|2022-04-08 11:30:50|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|0
1649417460000|2022-04-08 11:31:00|2655.2|2651.2|2654.2|2650.2|2655.2|2651.2|2654.2|2650.2|3
1649417470000|2022-04-08 11:31:10|2653.7|2649.7|2653.6|2649.6|2653.7|2649.7|2653.2|2649.2|1
1649417490000|2022-04-08 11:31:30|2653.2|2649.2|2653.1|2649.1|2653.2|2649.2|2653.1|2649.1|0
1649417500000|2022-04-08 11:31:40|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|2652.7|2648.7|0
1649417510000|2022-04-08 11:31:50|2653.2|2649.2|2652.7|2648.7|2653.2|2649.2|2652.7|2648.7|0
1649417520000|2022-04-08 11:32:00|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|3
1649417530000|2022-04-08 11:32:10|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|2654.1|2650.1|0
1649417560000|2022-04-08 11:32:40|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|0
1649417580000|2022-04-08 11:33:00|2654.1|2650.1|2654.2|2650.2|2654.2|2650.2|2654.1|2650.1|1
1649417670000|2022-04-08 11:34:30|||||||||1
1649417790000|2022-04-08 11:36:30|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|2653.7|2649.7|1
1649417800000|2022-04-08 11:36:40|2653.6|2649.6|2653.7|2649.7|2653.7|2649.7|2653.2|2649.2|0
1649417810000|2022-04-08 11:36:50|2653.2|2649.2|2654.6|2650.6|2654.6|2650.6|2653.2|2649.2|0
1649417820000|2022-04-08 11:37:00|2654.1|2650.1|2654.2|2650.2|2654.2|2650.2|2654.1|2650.1|1
1649417830000|2022-04-08 11:37:10|2654.6|2650.6|2654.1|2650.1|2654.6|2650.6|2654.1|2650.1|0
1649417860000|2022-04-08 11:37:40|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|2653.6|2649.6|0
1649417880000|2022-04-08 11:38:00|2654.2|2650.2|2653.7|2649.7|2654.2|2650.2|2653.7|2649.7|3
1649417890000|2022-04-08 11:38:10|2653.3|2649.3|2653.8|2649.8|2653.8|2649.8|2653.3|2649.3|1
1649417900000|2022-04-08 11:38:20|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|0
1649417910000|2022-04-08 11:38:30|2654.8|2650.8|2654.7|2650.7|2654.8|2650.8|2654.7|2650.7|0
1649417920000|2022-04-08 11:38:40|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|0
1649417940000|2022-04-08 11:39:00|2655.2|2651.2|2655.3|2651.3|2655.3|2651.3|2655.2|2651.2|1
1649417960000|2022-04-08 11:39:20|||||||||3
1649418060000|2022-04-08 11:41:00|2655.8|2651.8|2656.3|2652.3|2656.3|2652.3|2655.8|2651.8|0
1649418070000|2022-04-08 11:41:10|2656.4|2652.4|2657.3|2653.3|2657.3|2653.3|2656.4|2652.4|1
1649418080000|2022-04-08 11:41:20|||||||||1
1649418090000|2022-04-08 11:41:30|||||||||2
1649418100000|2022-04-08 11:41:40|||||||||3
1649418110000|2022-04-08 11:41:50|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|3
1649418160000|2022-04-08 11:42:40|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|1
1649418180000|2022-04-08 11:43:00|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2
1649418190000|2022-04-08 11:43:10|2658.3|2654.3|2658.8|2654.8|2658.8|2654.8|2658.3|2654.3|2
1649418200000|2022-04-08 11:43:20|2659.3|2655.3|2658.8|2654.8|2659.3|2655.3|2658.8|2654.8|1
1649418240000|2022-04-08 11:44:00|2658.4|2654.4|2658.3|2654.3|2658.4|2654.4|2658.3|2654.3|5
1649418250000|2022-04-08 11:44:10|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|3
1649418270000|2022-04-08 11:44:30|2657.7|2653.7|2657.3|2653.3|2657.7|2653.7|2657.3|2653.3|0
1649418280000|2022-04-08 11:44:40|2657.2|2653.2|2656.8|2652.8|2657.2|2653.2|2656.8|2652.8|0
1649418290000|2022-04-08 11:44:50|||||||||1
1649418300000|2022-04-08 11:45:00|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2655.7|2651.7|7
1649418310000|2022-04-08 11:45:10|2655.8|2651.8|2656.7|2652.7|2656.8|2652.8|2655.8|2651.8|1
1649418320000|2022-04-08 11:45:20|2656.8|2652.8|2656.7|2652.7|2656.8|2652.8|2656.7|2652.7|0
1649418340000|2022-04-08 11:45:40|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|0
1649418420000|2022-04-08 11:47:00|2657.1|2653.1|2656.7|2652.7|2657.1|2653.1|2656.7|2652.7|1
1649418510000|2022-04-08 11:48:30|2657.1|2653.1|2656.6|2652.6|2657.1|2653.1|2656.6|2652.6|0
1649418520000|2022-04-08 11:48:40|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|0
1649418550000|2022-04-08 11:49:10|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|0
1649418600000|2022-04-08 11:50:00|2656.3|2652.3|2656.7|2652.7|2656.7|2652.7|2656.3|2652.3|0
1649418670000|2022-04-08 11:51:10|2656.6|2652.6|2656.2|2652.2|2656.6|2652.6|2656.2|2652.2|0
1649418760000|2022-04-08 11:52:40|2656.1|2652.1|2655.7|2651.7|2656.1|2652.1|2655.7|2651.7|1
1649418780000|2022-04-08 11:53:00|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|8
1649418800000|2022-04-08 11:53:20|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|2656.6|2652.6|0
1649418820000|2022-04-08 11:53:40|2656.1|2652.1|2655.6|2651.6|2656.6|2652.6|2655.6|2651.6|5
1649418840000|2022-04-08 11:54:00|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|0
1649418860000|2022-04-08 11:54:20|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|1
1649418900000|2022-04-08 11:55:00|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2656.1|2652.1|2
1649418910000|2022-04-08 11:55:10|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|2655.1|2651.1|0
1649418930000|2022-04-08 11:55:30|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|2653.2|2649.2|6
1649418940000|2022-04-08 11:55:40|2653.6|2649.6|2652.2|2648.2|2653.6|2649.6|2652.2|2648.2|2
1649418950000|2022-04-08 11:55:50|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|2652.1|2648.1|5
1649418960000|2022-04-08 11:56:00|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|2652.6|2648.6|1
1649418990000|2022-04-08 11:56:30|||||||||1
1649419000000|2022-04-08 11:56:40|2653|2649|2653.1|2649.1|2653.1|2649.1|2653|2649|1
1649419010000|2022-04-08 11:56:50|2654.1|2650.1|2655.6|2651.6|2655.6|2651.6|2653.1|2649.1|4
1649419020000|2022-04-08 11:57:00|2656.1|2652.1|2657.1|2653.1|2657.1|2653.1|2656.1|2652.1|2
1649419030000|2022-04-08 11:57:10|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|2657.6|2653.6|0
1649419040000|2022-04-08 11:57:20|2657.2|2653.2|2658.1|2654.1|2658.1|2654.1|2657.2|2653.2|0
1649419100000|2022-04-08 11:58:20|2657.7|2653.7|2658.6|2654.6|2658.6|2654.6|2657.6|2653.6|7
1649419110000|2022-04-08 11:58:30|2659.1|2655.1|2658.6|2654.6|2659.1|2655.1|2658.6|2654.6|3
1649419130000|2022-04-08 11:58:50|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|2659.1|2655.1|12
1649419140000|2022-04-08 11:59:00|2659.2|2655.2|2659.1|2655.1|2659.2|2655.2|2659.1|2655.1|1
1649419150000|2022-04-08 11:59:10|2659.6|2655.6|2660.1|2656.1|2660.1|2656.1|2659.6|2655.6|0
1649419190000|2022-04-08 11:59:50|2660|2656|2659.1|2655.1|2660|2656|2659.1|2655.1|5
1649419200000|2022-04-08 12:00:00|2659.6|2655.6|2659.7|2655.7|2660.6|2656.6|2659.6|2655.6|54
1649419210000|2022-04-08 12:00:10|2661.1|2657.1|2661.6|2657.6|2661.6|2657.6|2660.2|2656.2|6
1649419220000|2022-04-08 12:00:20|2661.2|2657.2|2660.6|2656.6|2661.2|2657.2|2660.6|2656.6|1
1649419230000|2022-04-08 12:00:30|2660.2|2656.2|2657.6|2653.6|2660.2|2656.2|2657.6|2653.6|5
1649419240000|2022-04-08 12:00:40|2658.1|2654.1|2656.6|2652.6|2658.9|2654.9|2656.6|2652.6|1
1649419250000|2022-04-08 12:00:50|2656.3|2652.3|2657|2653|2657|2653|2656.3|2652.3|0
1649419260000|2022-04-08 12:01:00|2656.6|2652.6|2657.6|2653.6|2657.6|2653.6|2656.6|2652.6|3
1649419270000|2022-04-08 12:01:10|2657.1|2653.1|2657.6|2653.6|2657.7|2653.7|2657.1|2653.1|1
1649419280000|2022-04-08 12:01:20|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|1
1649419290000|2022-04-08 12:01:30|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|2658.1|2654.1|1
1649419300000|2022-04-08 12:01:40|2658.2|2654.2|2658.1|2654.1|2658.2|2654.2|2658.1|2654.1|3
1649419310000|2022-04-08 12:01:50|2656.7|2652.7|2654.7|2650.7|2656.7|2652.7|2654.7|2650.7|1
1649419320000|2022-04-08 12:02:00|2654.2|2650.2|2654.2|2650.2|2654.2|2650.2|2653.2|2649.2|3
1649419330000|2022-04-08 12:02:10|||||||||1
1649419340000|2022-04-08 12:02:20|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|2654.8|2650.8|16
1649419350000|2022-04-08 12:02:30|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|0
1649419360000|2022-04-08 12:02:40|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|2655.6|2651.6|0
1649419370000|2022-04-08 12:02:50|2655.7|2651.7|2655.6|2651.6|2656.2|2652.2|2655.6|2651.6|3
1649419380000|2022-04-08 12:03:00|2655.7|2651.7|2656.2|2652.2|2656.7|2652.7|2655.7|2651.7|15
1649419390000|2022-04-08 12:03:10|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|2657.7|2653.7|1
1649419400000|2022-04-08 12:03:20|2658.2|2654.2|2657.7|2653.7|2658.2|2654.2|2657.7|2653.7|5
1649419410000|2022-04-08 12:03:30|2657.6|2653.6|2656.6|2652.6|2657.6|2653.6|2656.6|2652.6|7
1649419430000|2022-04-08 12:03:50|||||||||1
1649419450000|2022-04-08 12:04:10|2655.7|2651.7|2656.2|2652.2|2656.2|2652.2|2655.7|2651.7|1
1649419460000|2022-04-08 12:04:20|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|1
1649419470000|2022-04-08 12:04:30|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2
1649419480000|2022-04-08 12:04:40|2655.6|2651.6|2655.7|2651.7|2655.7|2651.7|2655.6|2651.6|2
1649419490000|2022-04-08 12:04:50|2655.8|2651.8|2656.2|2652.2|2656.2|2652.2|2655.8|2651.8|0
1649419500000|2022-04-08 12:05:00|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2
1649419510000|2022-04-08 12:05:10|2656.8|2652.8|2656.6|2652.6|2657.2|2653.2|2656.6|2652.6|10
1649419540000|2022-04-08 12:05:40|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|2656.2|2652.2|0
1649419550000|2022-04-08 12:05:50|2656.7|2652.7|2658.6|2654.6|2658.7|2654.7|2656.7|2652.7|14
1649419560000|2022-04-08 12:06:00|2658.2|2654.2|2659.2|2655.2|2659.2|2655.2|2658.2|2654.2|0
1649419580000|2022-04-08 12:06:20|2659.3|2655.3|2659.7|2655.7|2659.8|2655.8|2659.3|2655.3|6
1649419590000|2022-04-08 12:06:30|2660.2|2656.2|2659.7|2655.7|2660.2|2656.2|2659.7|2655.7|2
1649419600000|2022-04-08 12:06:40|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|0
1649419610000|2022-04-08 12:06:50|2660.1|2656.1|2658.6|2654.6|2660.1|2656.1|2658.6|2654.6|7
1649419620000|2022-04-08 12:07:00|2659.1|2655.1|2659.7|2655.7|2659.7|2655.7|2659.1|2655.1|6
1649419630000|2022-04-08 12:07:10|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|1
1649419650000|2022-04-08 12:07:30|2659.7|2655.7|2659.8|2655.8|2659.8|2655.8|2659.7|2655.7|6
1649419660000|2022-04-08 12:07:40|2659.7|2655.7|2658.7|2654.7|2659.7|2655.7|2658.7|2654.7|9
1649419670000|2022-04-08 12:07:50|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|5
1649419680000|2022-04-08 12:08:00|2659.7|2655.7|2660.7|2656.7|2660.7|2656.7|2659.7|2655.7|5
1649419690000|2022-04-08 12:08:10|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|8
1649419700000|2022-04-08 12:08:20|2661.7|2657.7|2661.8|2657.8|2661.8|2657.8|2661.7|2657.7|2
1649419710000|2022-04-08 12:08:30|2661.7|2657.7|2660.7|2656.7|2661.7|2657.7|2660.7|2656.7|13
1649419720000|2022-04-08 12:08:40|2660.8|2656.8|2660.8|2656.8|2661.3|2657.3|2660.8|2656.8|17
1649419730000|2022-04-08 12:08:50|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|32
1649419740000|2022-04-08 12:09:00|2660.8|2656.8|2661.8|2657.8|2661.8|2657.8|2660.8|2656.8|1
1649419750000|2022-04-08 12:09:10|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.2|2658.2|3
1649419760000|2022-04-08 12:09:20|2662.2|2658.2|2662.3|2658.3|2662.3|2658.3|2662.2|2658.2|13
1649419770000|2022-04-08 12:09:30|2662.2|2658.2|2661.8|2657.8|2662.2|2658.2|2661.8|2657.8|3
1649419790000|2022-04-08 12:09:50|2662.2|2658.2|2662.3|2658.3|2662.3|2658.3|2662.2|2658.2|4
1649419810000|2022-04-08 12:10:10|2662.8|2658.8|2661.7|2657.7|2662.8|2658.8|2661.7|2657.7|18
1649419820000|2022-04-08 12:10:20|2661.6|2657.6|2660.7|2656.7|2661.6|2657.6|2660.7|2656.7|6
1649419830000|2022-04-08 12:10:30|2660.8|2656.8|2660.7|2656.7|2661.2|2657.2|2660.7|2656.7|6
1649419840000|2022-04-08 12:10:40|||||||||1
1649419850000|2022-04-08 12:10:50|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|8
1649419860000|2022-04-08 12:11:00|||||||||1
1649419870000|2022-04-08 12:11:10|2662.3|2658.3|2662.7|2658.7|2662.7|2658.7|2662.3|2658.3|3
1649419880000|2022-04-08 12:11:20|||||||||1
1649419890000|2022-04-08 12:11:30|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|1
1649419900000|2022-04-08 12:11:40|||||||||2
1649419910000|2022-04-08 12:11:50|||||||||1
1649419920000|2022-04-08 12:12:00|2663.3|2659.3|2664.3|2660.3|2664.3|2660.3|2663.3|2659.3|17
1649419930000|2022-04-08 12:12:10|2664.2|2660.2|2663.3|2659.3|2664.2|2660.2|2663.3|2659.3|6
1649419940000|2022-04-08 12:12:20|||||||||3
1649419950000|2022-04-08 12:12:30|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|0
1649419960000|2022-04-08 12:12:40|||||||||1
1649419970000|2022-04-08 12:12:50|2663.9|2659.9|2664.3|2660.3|2664.3|2660.3|2663.9|2659.9|2
1649419980000|2022-04-08 12:13:00|2664.5|2660.5|2665.3|2661.3|2665.3|2661.3|2664.5|2660.5|39
1649419990000|2022-04-08 12:13:10|||||||||1
1649420010000|2022-04-08 12:13:30|||||||||3
1649420030000|2022-04-08 12:13:50|||||||||1
1649420040000|2022-04-08 12:14:00|2666.9|2662.9|2667|2663|2667|2663|2666.9|2662.9|5
1649420050000|2022-04-08 12:14:10|||||||||45
1649420060000|2022-04-08 12:14:20|2667.3|2663.3|2667.8|2663.8|2667.8|2663.8|2667.3|2663.3|10
1649420070000|2022-04-08 12:14:30|2667.7|2663.7|2667.2|2663.2|2667.7|2663.7|2667.2|2663.2|16
1649420090000|2022-04-08 12:14:50|2667.6|2663.6|2667.7|2663.7|2667.7|2663.7|2667.6|2663.6|8
1649420100000|2022-04-08 12:15:00|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|0
1649420110000|2022-04-08 12:15:10|2668.1|2664.1|2667.3|2663.3|2668.1|2664.1|2667.2|2663.2|7
1649420120000|2022-04-08 12:15:20|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|9
1649420130000|2022-04-08 12:15:30|2666.2|2662.2|2666.3|2662.3|2666.3|2662.3|2666.2|2662.2|6
1649420140000|2022-04-08 12:15:40|2666.7|2662.7|2666.3|2662.3|2667.2|2663.2|2666.2|2662.2|10
1649420150000|2022-04-08 12:15:50|2667.3|2663.3|2667.2|2663.2|2667.3|2663.3|2667.2|2663.2|2
1649420160000|2022-04-08 12:16:00|||||||||2
1649420180000|2022-04-08 12:16:20|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.2|2662.2|13
1649420190000|2022-04-08 12:16:30|2666.2|2662.2|2666.8|2662.8|2666.8|2662.8|2666.2|2662.2|1
1649420200000|2022-04-08 12:16:40|||||||||1
1649420220000|2022-04-08 12:17:00|2667.2|2663.2|2666.2|2662.2|2667.2|2663.2|2666.2|2662.2|23
1649420250000|2022-04-08 12:17:30|||||||||1
1649420270000|2022-04-08 12:17:50|||||||||1
1649420290000|2022-04-08 12:18:10|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|19
1649420300000|2022-04-08 12:18:20|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|1
1649420310000|2022-04-08 12:18:30|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|1
1649420330000|2022-04-08 12:18:50|||||||||1
1649420340000|2022-04-08 12:19:00|||||||||1
1649420350000|2022-04-08 12:19:10|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|1
1649420360000|2022-04-08 12:19:20|||||||||1
1649420370000|2022-04-08 12:19:30|2663.5|2659.5|2663.2|2659.2|2663.5|2659.5|2663.2|2659.2|3
1649420380000|2022-04-08 12:19:40|2663.3|2659.3|2660.2|2656.2|2663.3|2659.3|2660.2|2656.2|18
1649420390000|2022-04-08 12:19:50|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|1
1649420400000|2022-04-08 12:20:00|2660.8|2656.8|2660.3|2656.3|2660.8|2656.8|2660.3|2656.3|7
1649420410000|2022-04-08 12:20:10|2660.7|2656.7|2655.3|2651.3|2660.7|2656.7|2655.3|2651.3|20
1649420420000|2022-04-08 12:20:20|2655.8|2651.8|2656.8|2652.8|2656.8|2652.8|2655.8|2651.8|1
1649420430000|2022-04-08 12:20:30|2657.3|2653.3|2657.8|2653.8|2657.8|2653.8|2657.3|2653.3|1
1649420440000|2022-04-08 12:20:40|2657.9|2653.9|2658.3|2654.3|2658.3|2654.3|2657.9|2653.9|2
1649420450000|2022-04-08 12:20:50|2658.7|2654.7|2658.2|2654.2|2658.7|2654.7|2658.2|2654.2|0
1649420460000|2022-04-08 12:21:00|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2
1649420470000|2022-04-08 12:21:10|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2658.8|2654.8|2
1649420480000|2022-04-08 12:21:20|||||||||1
1649420490000|2022-04-08 12:21:30|||||||||1
1649420500000|2022-04-08 12:21:40|2658.3|2654.3|2658.8|2654.8|2658.8|2654.8|2658.3|2654.3|14
1649420510000|2022-04-08 12:21:50|2657.9|2653.9|2659.3|2655.3|2659.3|2655.3|2657.9|2653.9|44
1649420520000|2022-04-08 12:22:00|2658.9|2654.9|2661|2657|2661.3|2657.3|2658.9|2654.9|10
1649420530000|2022-04-08 12:22:10|2660.9|2656.9|2661|2657|2661|2657|2660.9|2656.9|0
1649420540000|2022-04-08 12:22:20|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2
1649420550000|2022-04-08 12:22:30|2661.9|2657.9|2663.8|2659.8|2663.8|2659.8|2661.9|2657.9|10
1649420570000|2022-04-08 12:22:50|||||||||1
1649420580000|2022-04-08 12:23:00|||||||||1
1649420590000|2022-04-08 12:23:10|||||||||1
1649420600000|2022-04-08 12:23:20|2663.9|2659.9|2663.9|2659.9|2664|2660|2663.9|2659.9|1
1649420610000|2022-04-08 12:23:30|2664|2660|2664|2660|2664|2660|2664|2660|2
1649420620000|2022-04-08 12:23:40|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|2663.9|2659.9|0
1649420630000|2022-04-08 12:23:50|||||||||1
1649420640000|2022-04-08 12:24:00|2664|2660|2664|2660|2664|2660|2664|2660|0
1649420650000|2022-04-08 12:24:10|2663.9|2659.9|2664|2660|2664.3|2660.3|2663.9|2659.9|7
1649420660000|2022-04-08 12:24:20|||||||||1
1649420680000|2022-04-08 12:24:40|2664.4|2660.4|2664.8|2660.8|2664.9|2660.9|2664.4|2660.4|11
1649420690000|2022-04-08 12:24:50|2664.5|2660.5|2664.4|2660.4|2664.9|2660.9|2664.3|2660.3|2
1649420700000|2022-04-08 12:25:00|2664|2660|2664.8|2660.8|2664.9|2660.9|2664|2660|7
1649420720000|2022-04-08 12:25:20|||||||||4
1649420730000|2022-04-08 12:25:30|2665.3|2661.3|2665.4|2661.4|2665.4|2661.4|2665.3|2661.3|6
1649420740000|2022-04-08 12:25:40|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|2665.8|2661.8|3
1649420750000|2022-04-08 12:25:50|||||||||2
1649420760000|2022-04-08 12:26:00|2665.9|2661.9|2665.9|2661.9|2666.3|2662.3|2664.9|2660.9|13
1649420770000|2022-04-08 12:26:10|2666.3|2662.3|2667.2|2663.2|2667.3|2663.3|2666.3|2662.3|6
1649420780000|2022-04-08 12:26:20|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2667.2|2663.2|3
1649420790000|2022-04-08 12:26:30|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|3
1649420800000|2022-04-08 12:26:40|2668.3|2664.3|2668.2|2664.2|2669.8|2665.8|2668.2|2664.2|8
1649420810000|2022-04-08 12:26:50|2668.7|2664.7|2669.8|2665.8|2669.8|2665.8|2668.7|2664.7|4
1649420820000|2022-04-08 12:27:00|2669.3|2665.3|2669.8|2665.8|2670.2|2666.2|2669.3|2665.3|3
1649420830000|2022-04-08 12:27:10|2667.8|2663.8|2668.7|2664.7|2668.8|2664.8|2667.8|2663.8|2
1649420840000|2022-04-08 12:27:20|2668.8|2664.8|2667.3|2663.3|2668.8|2664.8|2667.3|2663.3|0
1649420850000|2022-04-08 12:27:30|||||||||2
1649420860000|2022-04-08 12:27:40|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|23
1649420870000|2022-04-08 12:27:50|2666.8|2662.8|2666.2|2662.2|2666.8|2662.8|2666.2|2662.2|7
1649420880000|2022-04-08 12:28:00|2666.3|2662.3|2665.3|2661.3|2666.3|2662.3|2665.3|2661.3|0
1649420890000|2022-04-08 12:28:10|||||||||1
1649420920000|2022-04-08 12:28:40|||||||||1
1649420940000|2022-04-08 12:29:00|2664|2660|2664|2660|2664|2660|2664|2660|14
1649420950000|2022-04-08 12:29:10|2663.7|2659.7|2662.2|2658.2|2663.7|2659.7|2662.2|2658.2|2
1649420960000|2022-04-08 12:29:20|2661.8|2657.8|2661.3|2657.3|2661.8|2657.8|2661.3|2657.3|2
1649420970000|2022-04-08 12:29:30|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|0
1649420980000|2022-04-08 12:29:40|||||||||1
1649420990000|2022-04-08 12:29:50|2662.2|2658.2|2660.8|2656.8|2662.3|2658.3|2660.4|2656.4|3
1649421000000|2022-04-08 12:30:00|2660.7|2656.7|2661.2|2657.2|2661.2|2657.2|2660.3|2656.3|2
1649421020000|2022-04-08 12:30:20|2661.7|2657.7|2662.7|2658.7|2662.7|2658.7|2661.7|2657.7|1
1649421030000|2022-04-08 12:30:30|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2661.8|2657.8|0
1649421040000|2022-04-08 12:30:40|2662.2|2658.2|2661.3|2657.3|2662.2|2658.2|2661.3|2657.3|1
1649421070000|2022-04-08 12:31:10|||||||||1
1649421080000|2022-04-08 12:31:20|||||||||1
1649421090000|2022-04-08 12:31:30|||||||||1
1649421100000|2022-04-08 12:31:40|||||||||1
1649421110000|2022-04-08 12:31:50|2661.2|2657.2|2659.8|2655.8|2661.2|2657.2|2659.8|2655.8|8
1649421120000|2022-04-08 12:32:00|2660.3|2656.3|2660.3|2656.3|2661.2|2657.2|2660.3|2656.3|0
1649421130000|2022-04-08 12:32:10|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|3
1649421150000|2022-04-08 12:32:30|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2
1649421170000|2022-04-08 12:32:50|||||||||1
1649421180000|2022-04-08 12:33:00|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|6
1649421190000|2022-04-08 12:33:10|||||||||3
1649421200000|2022-04-08 12:33:20|||||||||1
1649421210000|2022-04-08 12:33:30|2660.8|2656.8|2661.3|2657.3|2661.3|2657.3|2660.8|2656.8|8
1649421220000|2022-04-08 12:33:40|||||||||1
1649421230000|2022-04-08 12:33:50|||||||||1
1649421240000|2022-04-08 12:34:00|||||||||2
1649421250000|2022-04-08 12:34:10|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|1
1649421260000|2022-04-08 12:34:20|2662.7|2658.7|2662.7|2658.7|2662.7|2658.7|2662.3|2658.3|2
1649421270000|2022-04-08 12:34:30|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|0
1649421280000|2022-04-08 12:34:40|||||||||1
1649421290000|2022-04-08 12:34:50|2661.7|2657.7|2661.8|2657.8|2661.8|2657.8|2661.7|2657.7|4
1649421300000|2022-04-08 12:35:00|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|2662.2|2658.2|1
1649421310000|2022-04-08 12:35:10|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|1
1649421330000|2022-04-08 12:35:30|2662.4|2658.4|2664.7|2660.7|2664.7|2660.7|2662.4|2658.4|1
1649421340000|2022-04-08 12:35:40|2664.2|2660.2|2664.7|2660.7|2664.7|2660.7|2664.2|2660.2|0
1649421350000|2022-04-08 12:35:50|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|1
1649421360000|2022-04-08 12:36:00|2663.2|2659.2|2663.3|2659.3|2663.3|2659.3|2662.8|2658.8|1
1649421370000|2022-04-08 12:36:10|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|1
1649421380000|2022-04-08 12:36:20|2663.8|2659.8|2664.2|2660.2|2664.2|2660.2|2663.8|2659.8|0
1649421390000|2022-04-08 12:36:30|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|1
1649421400000|2022-04-08 12:36:40|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|0
1649421410000|2022-04-08 12:36:50|||||||||5
1649421420000|2022-04-08 12:37:00|2663.2|2659.2|2662.8|2658.8|2663.2|2659.2|2662.3|2658.3|11
1649421430000|2022-04-08 12:37:10|2663.7|2659.7|2663.8|2659.8|2663.8|2659.8|2663.7|2659.7|2
1649421450000|2022-04-08 12:37:30|2664.2|2660.2|2667.3|2663.3|2667.3|2663.3|2664.2|2660.2|2
1649421460000|2022-04-08 12:37:40|2667.5|2663.5|2668.3|2664.3|2668.3|2664.3|2667.5|2663.5|4
1649421480000|2022-04-08 12:38:00|2667.8|2663.8|2670.3|2666.3|2670.3|2666.3|2667.8|2663.8|2
1649421500000|2022-04-08 12:38:20|||||||||1
1649421520000|2022-04-08 12:38:40|||||||||1
1649421530000|2022-04-08 12:38:50|2670.8|2666.8|2671.7|2667.7|2671.7|2667.7|2670.7|2666.7|1
1649421540000|2022-04-08 12:39:00|2671.2|2667.2|2670.9|2666.9|2671.2|2667.2|2670.4|2666.4|1
1649421550000|2022-04-08 12:39:10|2671.3|2667.3|2670.4|2666.4|2671.3|2667.3|2670.4|2666.4|0
1649421560000|2022-04-08 12:39:20|||||||||1
1649421570000|2022-04-08 12:39:30|2671.7|2667.7|2671.8|2667.8|2671.8|2667.8|2671.7|2667.7|1
1649421580000|2022-04-08 12:39:40|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2
1649421590000|2022-04-08 12:39:50|2670.4|2666.4|2670.9|2666.9|2670.9|2666.9|2670.4|2666.4|1
1649421600000|2022-04-08 12:40:00|2670.8|2666.8|2670.3|2666.3|2670.8|2666.8|2670.3|2666.3|7
1649421610000|2022-04-08 12:40:10|2669.3|2665.3|2670.2|2666.2|2670.3|2666.3|2669.3|2665.3|1
1649421620000|2022-04-08 12:40:20|2669.8|2665.8|2670.2|2666.2|2670.2|2666.2|2669.8|2665.8|1
1649421630000|2022-04-08 12:40:30|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|2670.3|2666.3|1
1649421640000|2022-04-08 12:40:40|2668.5|2664.5|2670.2|2666.2|2670.7|2666.7|2668.5|2664.5|3
1649421650000|2022-04-08 12:40:50|||||||||6
1649421660000|2022-04-08 12:41:00|||||||||1
1649421670000|2022-04-08 12:41:10|||||||||1
1649421680000|2022-04-08 12:41:20|||||||||1
1649421690000|2022-04-08 12:41:30|||||||||1
1649421700000|2022-04-08 12:41:40|2668.7|2664.7|2667.9|2663.9|2668.7|2664.7|2667.8|2663.8|3
1649421710000|2022-04-08 12:41:50|2667.7|2663.7|2666.8|2662.8|2667.7|2663.7|2666.8|2662.8|8
1649421720000|2022-04-08 12:42:00|2666.9|2662.9|2667.8|2663.8|2667.8|2663.8|2666.8|2662.8|0
1649421730000|2022-04-08 12:42:10|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|0
1649421740000|2022-04-08 12:42:20|||||||||1
1649421750000|2022-04-08 12:42:30|2666.8|2662.8|2666.9|2662.9|2666.9|2662.9|2666.8|2662.8|2
1649421760000|2022-04-08 12:42:40|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2
1649421770000|2022-04-08 12:42:50|2667.7|2663.7|2666.8|2662.8|2667.7|2663.7|2666.8|2662.8|0
1649421780000|2022-04-08 12:43:00|||||||||1
1649421790000|2022-04-08 12:43:10|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|0
1649421800000|2022-04-08 12:43:20|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2
1649421810000|2022-04-08 12:43:30|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|2667.7|2663.7|0
1649421820000|2022-04-08 12:43:40|2667.3|2663.3|2666.8|2662.8|2667.3|2663.3|2666.8|2662.8|6
1649421830000|2022-04-08 12:43:50|||||||||5
1649421840000|2022-04-08 12:44:00|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|3
1649421850000|2022-04-08 12:44:10|||||||||2
1649421870000|2022-04-08 12:44:30|||||||||1
1649421890000|2022-04-08 12:44:50|||||||||5
1649421900000|2022-04-08 12:45:00|2664.7|2660.7|2665.2|2661.2|2665.2|2661.2|2664.7|2660.7|1
1649421910000|2022-04-08 12:45:10|2664.7|2660.7|2665.2|2661.2|2665.2|2661.2|2664.7|2660.7|1
1649421920000|2022-04-08 12:45:20|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|12
1649421930000|2022-04-08 12:45:30|2664.7|2660.7|2665.2|2661.2|2665.2|2661.2|2664.7|2660.7|4
1649421940000|2022-04-08 12:45:40|||||||||2
1649421950000|2022-04-08 12:45:50|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|1
1649421960000|2022-04-08 12:46:00|2665.8|2661.8|2667.7|2663.7|2667.7|2663.7|2665.8|2661.8|3
1649421970000|2022-04-08 12:46:10|||||||||1
1649421990000|2022-04-08 12:46:30|||||||||1
1649422000000|2022-04-08 12:46:40|||||||||1
1649422010000|2022-04-08 12:46:50|2667.9|2663.9|2668.8|2664.8|2668.8|2664.8|2667.9|2663.9|19
1649422020000|2022-04-08 12:47:00|2668.9|2664.9|2669.9|2665.9|2669.9|2665.9|2668.9|2664.9|7
1649422030000|2022-04-08 12:47:10|||||||||9
1649422040000|2022-04-08 12:47:20|2669.4|2665.4|2668.4|2664.4|2669.4|2665.4|2668.4|2664.4|21
1649422050000|2022-04-08 12:47:30|2668.5|2664.5|2669.9|2665.9|2669.9|2665.9|2668.5|2664.5|15
1649422060000|2022-04-08 12:47:40|||||||||1
1649422070000|2022-04-08 12:47:50|2670.3|2666.3|2670.9|2666.9|2670.9|2666.9|2670.3|2666.3|4
1649422080000|2022-04-08 12:48:00|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2
1649422090000|2022-04-08 12:48:10|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|4
1649422100000|2022-04-08 12:48:20|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|4
1649422110000|2022-04-08 12:48:30|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|2670.8|2666.8|0
1649422120000|2022-04-08 12:48:40|2671.7|2667.7|2671.8|2667.8|2671.8|2667.8|2671.7|2667.7|8
1649422130000|2022-04-08 12:48:50|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2
1649422140000|2022-04-08 12:49:00|2672.8|2668.8|2672.4|2668.4|2673.2|2669.2|2672.4|2668.4|56
1649422150000|2022-04-08 12:49:10|||||||||2
1649422170000|2022-04-08 12:49:30|2671.8|2667.8|2671.9|2667.9|2671.9|2667.9|2671.8|2667.8|3
1649422180000|2022-04-08 12:49:40|2672.2|2668.2|2671.8|2667.8|2672.2|2668.2|2671.8|2667.8|1
1649422190000|2022-04-08 12:49:50|||||||||2
1649422210000|2022-04-08 12:50:10|2670.3|2666.3|2670.7|2666.7|2670.7|2666.7|2670.2|2666.2|9
1649422220000|2022-04-08 12:50:20|2670.9|2666.9|2671.4|2667.4|2671.4|2667.4|2670.9|2666.9|12
1649422230000|2022-04-08 12:50:30|2671.8|2667.8|2671.8|2667.8|2671.9|2667.9|2671.8|2667.8|2
1649422240000|2022-04-08 12:50:40|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|6
1649422250000|2022-04-08 12:50:50|2670.9|2666.9|2671.7|2667.7|2671.7|2667.7|2670.8|2666.8|6
1649422260000|2022-04-08 12:51:00|||||||||4
1649422270000|2022-04-08 12:51:10|2670.4|2666.4|2670.3|2666.3|2670.4|2666.4|2670.3|2666.3|0
1649422280000|2022-04-08 12:51:20|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|2670.9|2666.9|11
1649422290000|2022-04-08 12:51:30|2671.8|2667.8|2670.9|2666.9|2671.8|2667.8|2670.8|2666.8|14
1649422300000|2022-04-08 12:51:40|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|1
1649422310000|2022-04-08 12:51:50|||||||||1
1649422320000|2022-04-08 12:52:00|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|1
1649422330000|2022-04-08 12:52:10|2671.7|2667.7|2671.7|2667.7|2671.8|2667.8|2670.9|2666.9|4
1649422340000|2022-04-08 12:52:20|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|2671.8|2667.8|1
1649422350000|2022-04-08 12:52:30|||||||||8
1649422360000|2022-04-08 12:52:40|||||||||1
1649422380000|2022-04-08 12:53:00|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|2672.2|2668.2|6
1649422390000|2022-04-08 12:53:10|2671.8|2667.8|2671.3|2667.3|2671.8|2667.8|2671.3|2667.3|2
1649422400000|2022-04-08 12:53:20|2671.4|2667.4|2671.8|2667.8|2671.8|2667.8|2671.4|2667.4|0
1649422410000|2022-04-08 12:53:30|||||||||1
1649422420000|2022-04-08 12:53:40|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|2668.9|2664.9|8
1649422430000|2022-04-08 12:53:50|||||||||1
1649422440000|2022-04-08 12:54:00|2668.7|2664.7|2666.2|2662.2|2668.7|2664.7|2666.2|2662.2|8
1649422450000|2022-04-08 12:54:10|||||||||1
1649422460000|2022-04-08 12:54:20|2666.9|2662.9|2668.2|2664.2|2668.7|2664.7|2666.9|2662.9|2
1649422470000|2022-04-08 12:54:30|||||||||1
1649422480000|2022-04-08 12:54:40|2667.2|2663.2|2664.7|2660.7|2667.2|2663.2|2664.7|2660.7|4
1649422490000|2022-04-08 12:54:50|2664.8|2660.8|2665.7|2661.7|2665.7|2661.7|2664.8|2660.8|1
1649422510000|2022-04-08 12:55:10|2666.2|2662.2|2667.3|2663.3|2668.7|2664.7|2666.2|2662.2|4
1649422540000|2022-04-08 12:55:40|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|2
1649422560000|2022-04-08 12:56:00|2666.3|2662.3|2665.3|2661.3|2666.3|2662.3|2665.3|2661.3|1
1649422570000|2022-04-08 12:56:10|2665.8|2661.8|2665.7|2661.7|2666.2|2662.2|2664.8|2660.8|2
1649422580000|2022-04-08 12:56:20|||||||||1
1649422600000|2022-04-08 12:56:40|2664.8|2660.8|2665.2|2661.2|2665.2|2661.2|2664.7|2660.7|13
1649422620000|2022-04-08 12:57:00|2664.7|2660.7|2665.2|2661.2|2665.2|2661.2|2664.7|2660.7|2
1649422640000|2022-04-08 12:57:20|||||||||1
1649422650000|2022-04-08 12:57:30|2666.1|2662.1|2667.2|2663.2|2667.2|2663.2|2666.1|2662.1|3
1649422660000|2022-04-08 12:57:40|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|1
1649422680000|2022-04-08 12:58:00|2666.9|2662.9|2665.7|2661.7|2667.7|2663.7|2665.3|2661.3|2
1649422690000|2022-04-08 12:58:10|2664.8|2660.8|2664.3|2660.3|2664.8|2660.8|2664.3|2660.3|3
1649422700000|2022-04-08 12:58:20|||||||||4
1649422710000|2022-04-08 12:58:30|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|1
1649422730000|2022-04-08 12:58:50|||||||||1
1649422740000|2022-04-08 12:59:00|2664.3|2660.3|2666.7|2662.7|2666.7|2662.7|2664.3|2660.3|1
1649422750000|2022-04-08 12:59:10|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|4
1649422760000|2022-04-08 12:59:20|2666.4|2662.4|2666.8|2662.8|2666.8|2662.8|2666.4|2662.4|1
1649422770000|2022-04-08 12:59:30|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2
1649422780000|2022-04-08 12:59:40|||||||||5
1649422790000|2022-04-08 12:59:50|2667.7|2663.7|2666.7|2662.7|2667.7|2663.7|2666.3|2662.3|7
1649422820000|2022-04-08 13:00:20|2665.7|2661.7|2666.8|2662.8|2666.8|2662.8|2665.7|2661.7|8
1649422840000|2022-04-08 13:00:40|2666.7|2662.7|2666.2|2662.2|2666.7|2662.7|2666.2|2662.2|2
1649422850000|2022-04-08 13:00:50|||||||||1
1649422860000|2022-04-08 13:01:00|2665.8|2661.8|2666.2|2662.2|2666.2|2662.2|2665.8|2661.8|2
1649422870000|2022-04-08 13:01:10|2665.8|2661.8|2665.7|2661.7|2665.8|2661.8|2665.7|2661.7|2
1649422880000|2022-04-08 13:01:20|||||||||1
1649422890000|2022-04-08 13:01:30|2665.3|2661.3|2664.7|2660.7|2665.3|2661.3|2664.7|2660.7|1
1649422900000|2022-04-08 13:01:40|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|1
1649422910000|2022-04-08 13:01:50|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|9
1649422920000|2022-04-08 13:02:00|||||||||2
1649422940000|2022-04-08 13:02:20|||||||||1
1649422950000|2022-04-08 13:02:30|2664.8|2660.8|2664.7|2660.7|2664.8|2660.8|2664.7|2660.7|8
1649422970000|2022-04-08 13:02:50|||||||||1
1649422980000|2022-04-08 13:03:00|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|8
1649422990000|2022-04-08 13:03:10|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2
1649423000000|2022-04-08 13:03:20|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|1
1649423010000|2022-04-08 13:03:30|||||||||1
1649423020000|2022-04-08 13:03:40|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|0
1649423030000|2022-04-08 13:03:50|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|2664.2|2660.2|1
1649423040000|2022-04-08 13:04:00|2666.4|2662.4|2666.7|2662.7|2666.7|2662.7|2666.4|2662.4|2
1649423050000|2022-04-08 13:04:10|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|1
1649423060000|2022-04-08 13:04:20|2666.9|2662.9|2666.8|2662.8|2666.9|2662.9|2666.8|2662.8|0
1649423080000|2022-04-08 13:04:40|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|2667.2|2663.2|2
1649423100000|2022-04-08 13:05:00|2666.8|2662.8|2667.2|2663.2|2667.2|2663.2|2666.8|2662.8|1
1649423110000|2022-04-08 13:05:10|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|8
1649423120000|2022-04-08 13:05:20|||||||||1
1649423140000|2022-04-08 13:05:40|||||||||1
1649423150000|2022-04-08 13:05:50|2668.2|2664.2|2666.8|2662.8|2668.2|2664.2|2666.8|2662.8|6
1649423160000|2022-04-08 13:06:00|2667.2|2663.2|2666.7|2662.7|2667.2|2663.2|2666.7|2662.7|12
1649423170000|2022-04-08 13:06:10|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|0
1649423180000|2022-04-08 13:06:20|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|1
1649423200000|2022-04-08 13:06:40|2665.9|2661.9|2665.8|2661.8|2665.9|2661.9|2665.2|2661.2|10
1649423210000|2022-04-08 13:06:50|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|1
1649423230000|2022-04-08 13:07:10|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|2666.7|2662.7|1
1649423250000|2022-04-08 13:07:30|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|1
1649423270000|2022-04-08 13:07:50|2666.8|2662.8|2666.2|2662.2|2667.2|2663.2|2666.2|2662.2|1
1649423280000|2022-04-08 13:08:00|2666.3|2662.3|2666.8|2662.8|2666.9|2662.9|2666.3|2662.3|3
1649423290000|2022-04-08 13:08:10|||||||||1
1649423310000|2022-04-08 13:08:30|||||||||1
1649423320000|2022-04-08 13:08:40|2667.3|2663.3|2666.8|2662.8|2667.3|2663.3|2666.8|2662.8|9
1649423330000|2022-04-08 13:08:50|2667.7|2663.7|2667.3|2663.3|2667.7|2663.7|2667.2|2663.2|1
1649423340000|2022-04-08 13:09:00|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|0
1649423350000|2022-04-08 13:09:10|2667.9|2663.9|2668.8|2664.8|2668.8|2664.8|2667.9|2663.9|3
1649423360000|2022-04-08 13:09:20|||||||||2
1649423370000|2022-04-08 13:09:30|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|2668.2|2664.2|3
1649423380000|2022-04-08 13:09:40|2667.7|2663.7|2667.7|2663.7|2667.8|2663.8|2667.7|2663.7|2
1649423400000|2022-04-08 13:10:00|2667.8|2663.8|2668.8|2664.8|2668.8|2664.8|2667.8|2663.8|6
1649423410000|2022-04-08 13:10:10|2669.2|2665.2|2666.8|2662.8|2669.4|2665.4|2666.8|2662.8|3
1649423420000|2022-04-08 13:10:20|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|2666.4|2662.4|2
1649423440000|2022-04-08 13:10:40|2666.8|2662.8|2665.8|2661.8|2666.8|2662.8|2665.8|2661.8|4
1649423460000|2022-04-08 13:11:00|||||||||1
1649423470000|2022-04-08 13:11:10|2665.6|2661.6|2665.6|2661.6|2665.6|2661.6|2665.6|2661.6|3
1649423480000|2022-04-08 13:11:20|2664.8|2660.8|2664.7|2660.7|2664.8|2660.8|2664.7|2660.7|0
1649423490000|2022-04-08 13:11:30|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|1
1649423500000|2022-04-08 13:11:40|||||||||5
1649423510000|2022-04-08 13:11:50|||||||||1
1649423520000|2022-04-08 13:12:00|||||||||1
1649423530000|2022-04-08 13:12:10|||||||||2
1649423540000|2022-04-08 13:12:20|2663.4|2659.4|2660.8|2656.8|2663.4|2659.4|2660.8|2656.8|13
1649423550000|2022-04-08 13:12:30|2660.4|2656.4|2659.3|2655.3|2660.4|2656.4|2658.8|2654.8|5
1649423560000|2022-04-08 13:12:40|||||||||13
1649423570000|2022-04-08 13:12:50|||||||||1
1649423580000|2022-04-08 13:13:00|2658.3|2654.3|2657.7|2653.7|2658.3|2654.3|2657.7|2653.7|20
1649423590000|2022-04-08 13:13:10|||||||||1
1649423600000|2022-04-08 13:13:20|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|0
1649423610000|2022-04-08 13:13:30|2656.9|2652.9|2656.7|2652.7|2656.9|2652.9|2656.7|2652.7|138
1649423620000|2022-04-08 13:13:40|||||||||41
1649423630000|2022-04-08 13:13:50|2656.2|2652.2|2656.6|2652.6|2656.6|2652.6|2655.7|2651.7|84
1649423640000|2022-04-08 13:14:00|2656.7|2652.7|2659.1|2655.1|2659.1|2655.1|2656.7|2652.7|8
1649423650000|2022-04-08 13:14:10|2657.6|2653.6|2660.1|2656.1|2660.1|2656.1|2657.6|2653.6|4
1649423660000|2022-04-08 13:14:20|2659.7|2655.7|2661.1|2657.1|2661.1|2657.1|2659.7|2655.7|3
1649423670000|2022-04-08 13:14:30|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2660.2|2656.2|2
1649423680000|2022-04-08 13:14:40|2660.6|2656.6|2658.7|2654.7|2660.6|2656.6|2658.6|2654.6|1
1649423690000|2022-04-08 13:14:50|||||||||2
1649423700000|2022-04-08 13:15:00|2658.6|2654.6|2658.7|2654.7|2658.7|2654.7|2658.6|2654.6|1
1649423710000|2022-04-08 13:15:10|2658.6|2654.6|2659.1|2655.1|2659.1|2655.1|2658.6|2654.6|0
1649423720000|2022-04-08 13:15:20|||||||||1
1649423730000|2022-04-08 13:15:30|2658.7|2654.7|2658.6|2654.6|2658.7|2654.7|2658.6|2654.6|0
1649423740000|2022-04-08 13:15:40|||||||||3
1649423760000|2022-04-08 13:16:00|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|0
1649423770000|2022-04-08 13:16:10|||||||||1
1649423790000|2022-04-08 13:16:30|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|1
1649423800000|2022-04-08 13:16:40|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|1
1649423810000|2022-04-08 13:16:50|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|2658.6|2654.6|1
1649423830000|2022-04-08 13:17:10|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|1
1649423850000|2022-04-08 13:17:30|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|2658.2|2654.2|1
1649423860000|2022-04-08 13:17:40|2658.1|2654.1|2657.6|2653.6|2658.1|2654.1|2657.6|2653.6|1
1649423870000|2022-04-08 13:17:50|2656.7|2652.7|2657.6|2653.6|2657.6|2653.6|2656.7|2652.7|1
1649423880000|2022-04-08 13:18:00|2657.7|2653.7|2657.7|2653.7|2658.7|2654.7|2657.2|2653.2|8
1649423900000|2022-04-08 13:18:20|2658.7|2654.7|2659.7|2655.7|2659.7|2655.7|2658.7|2654.7|3
1649423910000|2022-04-08 13:18:30|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|2659.6|2655.6|0
1649423920000|2022-04-08 13:18:40|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|2658.7|2654.7|1
1649423930000|2022-04-08 13:18:50|2658.9|2654.9|2659.7|2655.7|2660.1|2656.1|2658.9|2654.9|1
1649423940000|2022-04-08 13:19:00|2659.9|2655.9|2659.7|2655.7|2660.7|2656.7|2659.7|2655.7|1
1649423950000|2022-04-08 13:19:10|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|2660.7|2656.7|1
1649423960000|2022-04-08 13:19:20|||||||||1
1649423980000|2022-04-08 13:19:40|||||||||1
1649423990000|2022-04-08 13:19:50|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|2660.6|2656.6|2
1649424000000|2022-04-08 13:20:00|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|1
1649424020000|2022-04-08 13:20:20|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|2661.2|2657.2|0
1649424030000|2022-04-08 13:20:30|||||||||1
1649424040000|2022-04-08 13:20:40|2661.6|2657.6|2661.7|2657.7|2662.2|2658.2|2661.6|2657.6|6
1649424050000|2022-04-08 13:20:50|2662.6|2658.6|2662.7|2658.7|2662.7|2658.7|2662.6|2658.6|2
1649424060000|2022-04-08 13:21:00|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|0
1649424070000|2022-04-08 13:21:10|||||||||1
1649424080000|2022-04-08 13:21:20|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2663.7|2659.7|2
1649424090000|2022-04-08 13:21:30|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|40
1649424100000|2022-04-08 13:21:40|2665.2|2661.2|2664.8|2660.8|2665.7|2661.7|2664.8|2660.8|4
1649424130000|2022-04-08 13:22:10|2664.9|2660.9|2665.7|2661.7|2665.7|2661.7|2664.9|2660.9|2
1649424140000|2022-04-08 13:22:20|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|0
1649424160000|2022-04-08 13:22:40|||||||||4
1649424180000|2022-04-08 13:23:00|||||||||1
1649424200000|2022-04-08 13:23:20|||||||||1
1649424210000|2022-04-08 13:23:30|||||||||2
1649424220000|2022-04-08 13:23:40|||||||||6
1649424230000|2022-04-08 13:23:50|2663.9|2659.9|2663.7|2659.7|2663.9|2659.9|2663.7|2659.7|1
1649424240000|2022-04-08 13:24:00|2663.6|2659.6|2660.3|2656.3|2663.6|2659.6|2660.3|2656.3|10
1649424250000|2022-04-08 13:24:10|2659.8|2655.8|2660.2|2656.2|2660.2|2656.2|2659.3|2655.3|0
1649424260000|2022-04-08 13:24:20|||||||||1
1649424280000|2022-04-08 13:24:40|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|1
1649424300000|2022-04-08 13:25:00|2660.2|2656.2|2660.3|2656.3|2660.3|2656.3|2660.2|2656.2|3
1649424310000|2022-04-08 13:25:10|2660.9|2656.9|2660.4|2656.4|2660.9|2656.9|2660.4|2656.4|2
1649424320000|2022-04-08 13:25:20|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|2659.9|2655.9|4
1649424330000|2022-04-08 13:25:30|2660.7|2656.7|2660.3|2656.3|2660.7|2656.7|2660.3|2656.3|1
1649424350000|2022-04-08 13:25:50|||||||||1
1649424360000|2022-04-08 13:26:00|2660.4|2656.4|2660.9|2656.9|2660.9|2656.9|2660.4|2656.4|1
1649424370000|2022-04-08 13:26:10|2661.3|2657.3|2660.3|2656.3|2661.3|2657.3|2660.3|2656.3|3
1649424390000|2022-04-08 13:26:30|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|1
1649424410000|2022-04-08 13:26:50|||||||||2
1649424430000|2022-04-08 13:27:10|||||||||7
1649424440000|2022-04-08 13:27:20|||||||||1
1649424460000|2022-04-08 13:27:40|||||||||1
1649424480000|2022-04-08 13:28:00|||||||||1
1649424490000|2022-04-08 13:28:10|2660.9|2656.9|2661.8|2657.8|2661.8|2657.8|2660.9|2656.9|7
1649424500000|2022-04-08 13:28:20|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|2661.9|2657.9|1
1649424510000|2022-04-08 13:28:30|2661.8|2657.8|2661.3|2657.3|2661.8|2657.8|2661.3|2657.3|1
1649424520000|2022-04-08 13:28:40|2661.8|2657.8|2661.3|2657.3|2661.8|2657.8|2660.9|2656.9|1
1649424540000|2022-04-08 13:29:00|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|2660.9|2656.9|9
1649424550000|2022-04-08 13:29:10|2659.4|2655.4|2660.8|2656.8|2660.9|2656.9|2659.4|2655.4|1
1649424570000|2022-04-08 13:29:30|||||||||1
1649424580000|2022-04-08 13:29:40|||||||||1
1649424590000|2022-04-08 13:29:50|||||||||2
1649424600000|2022-04-08 13:30:00|2660.9|2656.9|2661.3|2657.3|2661.3|2657.3|2660.9|2656.9|0
1649424610000|2022-04-08 13:30:10|2660.3|2656.3|2660.8|2656.8|2660.8|2656.8|2660.3|2656.3|8
1649424620000|2022-04-08 13:30:20|2660.3|2656.3|2659.4|2655.4|2660.8|2656.8|2659.4|2655.4|8
1649424630000|2022-04-08 13:30:30|2660.3|2656.3|2660.8|2656.8|2660.8|2656.8|2659.4|2655.4|4
1649424640000|2022-04-08 13:30:40|||||||||1
1649424650000|2022-04-08 13:30:50|||||||||2
1649424660000|2022-04-08 13:31:00|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|1
1649424670000|2022-04-08 13:31:10|2660.8|2656.8|2660.3|2656.3|2660.8|2656.8|2660.3|2656.3|5
1649424680000|2022-04-08 13:31:20|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|1
1649424700000|2022-04-08 13:31:40|||||||||1
1649424710000|2022-04-08 13:31:50|2660.3|2656.3|2660.7|2656.7|2660.8|2656.8|2659.8|2655.8|46
1649424720000|2022-04-08 13:32:00|2660.8|2656.8|2659.7|2655.7|2660.8|2656.8|2659.7|2655.7|3
1649424730000|2022-04-08 13:32:10|2659.8|2655.8|2659.7|2655.7|2659.8|2655.8|2659.7|2655.7|0
1649424740000|2022-04-08 13:32:20|2659.3|2655.3|2659.2|2655.2|2659.3|2655.3|2659.2|2655.2|4
1649424750000|2022-04-08 13:32:30|2659.3|2655.3|2659.2|2655.2|2659.7|2655.7|2659.2|2655.2|1
1649424760000|2022-04-08 13:32:40|||||||||1
1649424770000|2022-04-08 13:32:50|2659.3|2655.3|2659.6|2655.6|2659.7|2655.7|2659.3|2655.3|1
1649424780000|2022-04-08 13:33:00|2659.2|2655.2|2659.7|2655.7|2659.7|2655.7|2659.2|2655.2|2
1649424800000|2022-04-08 13:33:20|||||||||1
1649424820000|2022-04-08 13:33:40|||||||||1
1649424850000|2022-04-08 13:34:10|2660.1|2656.1|2659.7|2655.7|2660.1|2656.1|2659.7|2655.7|1
1649424870000|2022-04-08 13:34:30|||||||||1
1649424890000|2022-04-08 13:34:50|||||||||1
1649424900000|2022-04-08 13:35:00|2659.9|2655.9|2660.3|2656.3|2661.8|2657.8|2659.9|2655.9|6
1649424910000|2022-04-08 13:35:10|2660.8|2656.8|2661.3|2657.3|2662.3|2658.3|2660.8|2656.8|7
1649424920000|2022-04-08 13:35:20|2661.8|2657.8|2660.3|2656.3|2661.8|2657.8|2660.3|2656.3|9
1649424930000|2022-04-08 13:35:30|2661.2|2657.2|2662.3|2658.3|2662.7|2658.7|2661.2|2657.2|6
1649424940000|2022-04-08 13:35:40|2663.3|2659.3|2662.3|2658.3|2663.3|2659.3|2662.3|2658.3|3
1649424950000|2022-04-08 13:35:50|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|1
1649424960000|2022-04-08 13:36:00|2662.7|2658.7|2661.3|2657.3|2662.8|2658.8|2661.3|2657.3|5
1649424970000|2022-04-08 13:36:10|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|2661.8|2657.8|0
1649424980000|2022-04-08 13:36:20|||||||||1
1649424990000|2022-04-08 13:36:30|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|2662.3|2658.3|1
1649425000000|2022-04-08 13:36:40|||||||||3
1649425020000|2022-04-08 13:37:00|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2
1649425030000|2022-04-08 13:37:10|2662.8|2658.8|2662.7|2658.7|2663.2|2659.2|2662.3|2658.3|3
1649425040000|2022-04-08 13:37:20|2662.8|2658.8|2662.3|2658.3|2662.8|2658.8|2662.3|2658.3|2
1649425050000|2022-04-08 13:37:30|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|0
1649425060000|2022-04-08 13:37:40|||||||||1
1649425080000|2022-04-08 13:38:00|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|1
1649425090000|2022-04-08 13:38:10|2663.3|2659.3|2663.3|2659.3|2663.7|2659.7|2663.3|2659.3|1
1649425100000|2022-04-08 13:38:20|||||||||1
1649425110000|2022-04-08 13:38:30|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|2663.2|2659.2|9
1649425120000|2022-04-08 13:38:40|||||||||5
1649425130000|2022-04-08 13:38:50|2663.4|2659.4|2664.7|2660.7|2664.8|2660.8|2663.4|2659.4|2
1649425140000|2022-04-08 13:39:00|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|0
1649425150000|2022-04-08 13:39:10|||||||||1
1649425160000|2022-04-08 13:39:20|2663.3|2659.3|2665.8|2661.8|2665.8|2661.8|2663.3|2659.3|33
1649425170000|2022-04-08 13:39:30|2666.4|2662.4|2665.9|2661.9|2666.4|2662.4|2665.9|2661.9|23
1649425180000|2022-04-08 13:39:40|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|2666.3|2662.3|25
1649425190000|2022-04-08 13:39:50|2664.8|2660.8|2665.3|2661.3|2665.8|2661.8|2664.4|2660.4|24
1649425200000|2022-04-08 13:40:00|||||||||20
1649425210000|2022-04-08 13:40:10|||||||||1
1649425220000|2022-04-08 13:40:20|||||||||10
1649425230000|2022-04-08 13:40:30|2664.9|2660.9|2664.8|2660.8|2664.9|2660.9|2664.8|2660.8|0
1649425240000|2022-04-08 13:40:40|2665.3|2661.3|2666.3|2662.3|2666.4|2662.4|2665.3|2661.3|9
1649425250000|2022-04-08 13:40:50|2665.9|2661.9|2665.8|2661.8|2665.9|2661.9|2665.8|2661.8|0
1649425260000|2022-04-08 13:41:00|2666.3|2662.3|2666.8|2662.8|2667.3|2663.3|2666.3|2662.3|18
1649425270000|2022-04-08 13:41:10|||||||||3
1649425280000|2022-04-08 13:41:20|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2
1649425290000|2022-04-08 13:41:30|2666.8|2662.8|2667.4|2663.4|2667.4|2663.4|2666.8|2662.8|10
1649425300000|2022-04-08 13:41:40|2667.9|2663.9|2668.3|2664.3|2668.3|2664.3|2667.8|2663.8|1
1649425320000|2022-04-08 13:42:00|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|2667.4|2663.4|1
1649425340000|2022-04-08 13:42:20|2667.5|2663.5|2667.9|2663.9|2667.9|2663.9|2667.5|2663.5|7
1649425350000|2022-04-08 13:42:30|2667.8|2663.8|2667.3|2663.3|2667.8|2663.8|2667.3|2663.3|2
1649425360000|2022-04-08 13:42:40|2667.4|2663.4|2668.4|2664.4|2668.4|2664.4|2667.4|2663.4|3
1649425370000|2022-04-08 13:42:50|2668|2664|2667.3|2663.3|2668|2664|2667.3|2663.3|6
1649425380000|2022-04-08 13:43:00|2667.4|2663.4|2667.3|2663.3|2667.4|2663.4|2666.9|2662.9|1
1649425390000|2022-04-08 13:43:10|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|1
1649425410000|2022-04-08 13:43:30|||||||||1
1649425420000|2022-04-08 13:43:40|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|2667.3|2663.3|0
1649425430000|2022-04-08 13:43:50|||||||||1
1649425440000|2022-04-08 13:44:00|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|4
1649425450000|2022-04-08 13:44:10|||||||||1
1649425470000|2022-04-08 13:44:30|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|1
1649425490000|2022-04-08 13:44:50|||||||||1
1649425510000|2022-04-08 13:45:10|2667.8|2663.8|2668.3|2664.3|2668.3|2664.3|2667.8|2663.8|2
1649425520000|2022-04-08 13:45:20|||||||||11
1649425530000|2022-04-08 13:45:30|2668.4|2664.4|2668.3|2664.3|2668.4|2664.4|2668.3|2664.3|0
1649425540000|2022-04-08 13:45:40|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|11
1649425550000|2022-04-08 13:45:50|||||||||1
1649425560000|2022-04-08 13:46:00|||||||||7
1649425580000|2022-04-08 13:46:20|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|3
1649425600000|2022-04-08 13:46:40|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|2669.3|2665.3|7
1649425610000|2022-04-08 13:46:50|2668.8|2664.8|2668.3|2664.3|2668.8|2664.8|2667.9|2663.9|6
1649425620000|2022-04-08 13:47:00|||||||||1
1649425650000|2022-04-08 13:47:30|||||||||1
1649425660000|2022-04-08 13:47:40|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|0
1649425670000|2022-04-08 13:47:50|2668.8|2664.8|2668.9|2664.9|2669.4|2665.4|2668.8|2664.8|3
1649425680000|2022-04-08 13:48:00|2669.3|2665.3|2669.4|2665.4|2669.4|2665.4|2669.3|2665.3|0
1649425690000|2022-04-08 13:48:10|||||||||1
1649425710000|2022-04-08 13:48:30|||||||||1
1649425730000|2022-04-08 13:48:50|||||||||1
1649425740000|2022-04-08 13:49:00|||||||||1
1649425750000|2022-04-08 13:49:10|||||||||9
1649425760000|2022-04-08 13:49:20|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|3
1649425770000|2022-04-08 13:49:30|||||||||2
1649425780000|2022-04-08 13:49:40|||||||||2
1649425790000|2022-04-08 13:49:50|||||||||4
1649425800000|2022-04-08 13:50:00|2669.4|2665.4|2669.5|2665.5|2669.5|2665.5|2669|2665|7
1649425810000|2022-04-08 13:50:10|2669.4|2665.4|2669.5|2665.5|2669.9|2665.9|2669|2665|15
1649425820000|2022-04-08 13:50:20|||||||||6
1649425840000|2022-04-08 13:50:40|2670|2666|2670|2666|2670|2666|2669.5|2665.5|4
1649425850000|2022-04-08 13:50:50|2669.6|2665.6|2670|2666|2670|2666|2669.5|2665.5|1
1649425860000|2022-04-08 13:51:00|2669.6|2665.6|2669.5|2665.5|2669.6|2665.6|2669.5|2665.5|5
1649425870000|2022-04-08 13:51:10|2670|2666|2669.5|2665.5|2670|2666|2669.5|2665.5|0
1649425880000|2022-04-08 13:51:20|||||||||1
1649425900000|2022-04-08 13:51:40|||||||||1
1649425920000|2022-04-08 13:52:00|2670|2666|2670|2666|2670|2666|2669.5|2665.5|6
1649425930000|2022-04-08 13:52:10|2669.5|2665.5|2670|2666|2670|2666|2669.5|2665.5|1
1649425940000|2022-04-08 13:52:20|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|0
1649425950000|2022-04-08 13:52:30|2670|2666|2669.5|2665.5|2670|2666|2669.5|2665.5|6
1649425960000|2022-04-08 13:52:40|||||||||4
1649425970000|2022-04-08 13:52:50|2668|2664|2667.4|2663.4|2668.3|2664.3|2667.4|2663.4|7
1649425980000|2022-04-08 13:53:00|2667.5|2663.5|2667|2663|2667.5|2663.5|2666.9|2662.9|1
1649425990000|2022-04-08 13:53:10|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|1
1649426000000|2022-04-08 13:53:20|2664.3|2660.3|2664.3|2660.3|2664.8|2660.8|2664.3|2660.3|20
1649426010000|2022-04-08 13:53:30|2665.3|2661.3|2664.8|2660.8|2665.3|2661.3|2664.3|2660.3|15
1649426020000|2022-04-08 13:53:40|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|0
1649426030000|2022-04-08 13:53:50|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|30
1649426040000|2022-04-08 13:54:00|2664.6|2660.6|2664.1|2660.1|2664.6|2660.6|2664.1|2660.1|8
1649426050000|2022-04-08 13:54:10|2664.2|2660.2|2663|2659|2664.2|2660.2|2663|2659|12
1649426060000|2022-04-08 13:54:20|2662.1|2658.1|2661.6|2657.6|2662.1|2658.1|2661.6|2657.6|8
1649426090000|2022-04-08 13:54:50|2661.7|2657.7|2663.2|2659.2|2663.2|2659.2|2661.7|2657.7|5
1649426100000|2022-04-08 13:55:00|2663.6|2659.6|2663.2|2659.2|2663.7|2659.7|2663.2|2659.2|3
1649426120000|2022-04-08 13:55:20|||||||||1
1649426130000|2022-04-08 13:55:30|2663.6|2659.6|2664.2|2660.2|2664.2|2660.2|2663.6|2659.6|3
1649426140000|2022-04-08 13:55:40|||||||||4
1649426150000|2022-04-08 13:55:50|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|0
1649426160000|2022-04-08 13:56:00|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|3
1649426170000|2022-04-08 13:56:10|||||||||1
1649426190000|2022-04-08 13:56:30|2665.1|2661.1|2665.2|2661.2|2665.3|2661.3|2664.8|2660.8|2
1649426200000|2022-04-08 13:56:40|2664.8|2660.8|2663.3|2659.3|2664.8|2660.8|2663.3|2659.3|1
1649426210000|2022-04-08 13:56:50|||||||||7
1649426220000|2022-04-08 13:57:00|2664.8|2660.8|2665.8|2661.8|2665.8|2661.8|2664.8|2660.8|0
1649426230000|2022-04-08 13:57:10|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|2665.3|2661.3|1
1649426250000|2022-04-08 13:57:30|||||||||2
1649426270000|2022-04-08 13:57:50|||||||||2
1649426280000|2022-04-08 13:58:00|2665.7|2661.7|2665.6|2661.6|2665.8|2661.8|2665.2|2661.2|60
1649426290000|2022-04-08 13:58:10|||||||||13
1649426300000|2022-04-08 13:58:20|2665.5|2661.5|2664.2|2660.2|2665.5|2661.5|2664.1|2660.1|8
1649426310000|2022-04-08 13:58:30|2664.1|2660.1|2663.7|2659.7|2664.1|2660.1|2663.7|2659.7|2
1649426320000|2022-04-08 13:58:40|||||||||1
1649426330000|2022-04-08 13:58:50|2662.8|2658.8|2663.1|2659.1|2663.1|2659.1|2662.6|2658.6|3
1649426340000|2022-04-08 13:59:00|2662.2|2658.2|2663.2|2659.2|2663.2|2659.2|2662.2|2658.2|2
1649426350000|2022-04-08 13:59:10|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2
1649426360000|2022-04-08 13:59:20|||||||||1
1649426380000|2022-04-08 13:59:40|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|2664.1|2660.1|1
1649426390000|2022-04-08 13:59:50|2664.2|2660.2|2665.2|2661.2|2665.2|2661.2|2664.2|2660.2|77
1649426400000|2022-04-08 14:00:00|2665.8|2661.8|2665.3|2661.3|2665.8|2661.8|2665.3|2661.3|5
1649426420000|2022-04-08 14:00:20|2665.8|2661.8|2665.4|2661.4|2665.9|2661.9|2665.4|2661.4|3
1649426430000|2022-04-08 14:00:30|2665.5|2661.5|2666.3|2662.3|2666.3|2662.3|2665.5|2661.5|3
1649426440000|2022-04-08 14:00:40|2666.4|2662.4|2666.3|2662.3|2666.4|2662.4|2666.3|2662.3|67
1649426450000|2022-04-08 14:00:50|2666.2|2662.2|2665.8|2661.8|2666.2|2662.2|2665.8|2661.8|2
1649426460000|2022-04-08 14:01:00|2665.3|2661.3|2664.8|2660.8|2665.8|2661.8|2664.8|2660.8|3
1649426470000|2022-04-08 14:01:10|2664.7|2660.7|2663.8|2659.8|2664.7|2660.7|2663.8|2659.8|58
1649426480000|2022-04-08 14:01:20|2663.7|2659.7|2662.8|2658.8|2663.7|2659.7|2662.8|2658.8|0
1649426490000|2022-04-08 14:01:30|||||||||1
1649426500000|2022-04-08 14:01:40|||||||||1
1649426510000|2022-04-08 14:01:50|2662.3|2658.3|2661.3|2657.3|2662.3|2658.3|2661.3|2657.3|8
1649426520000|2022-04-08 14:02:00|2661.8|2657.8|2660.3|2656.3|2661.8|2657.8|2660.3|2656.3|9
1649426530000|2022-04-08 14:02:10|2660.7|2656.7|2660.8|2656.8|2660.8|2656.8|2660.3|2656.3|4
1649426550000|2022-04-08 14:02:30|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|2661.3|2657.3|1
1649426570000|2022-04-08 14:02:50|||||||||1
1649426580000|2022-04-08 14:03:00|2661.8|2657.8|2662.8|2658.8|2662.8|2658.8|2661.8|2657.8|26
1649426590000|2022-04-08 14:03:10|2662.6|2658.6|2661.6|2657.6|2662.7|2658.7|2661.6|2657.6|1
1649426600000|2022-04-08 14:03:20|||||||||1
1649426610000|2022-04-08 14:03:30|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|0
1649426620000|2022-04-08 14:03:40|||||||||1
1649426640000|2022-04-08 14:04:00|2662.1|2658.1|2662.2|2658.2|2662.3|2658.3|2662.1|2658.1|2
1649426650000|2022-04-08 14:04:10|2662.6|2658.6|2664.8|2660.8|2664.8|2660.8|2662.6|2658.6|20
1649426660000|2022-04-08 14:04:20|2664.3|2660.3|2664.8|2660.8|2664.8|2660.8|2664.3|2660.3|3
1649426680000|2022-04-08 14:04:40|2665.1|2661.1|2664.2|2660.2|2665.1|2661.1|2664.2|2660.2|4
1649426690000|2022-04-08 14:04:50|2663.3|2659.3|2664.2|2660.2|2664.2|2660.2|2663.1|2659.1|5
1649426700000|2022-04-08 14:05:00|2664.6|2660.6|2665.1|2661.1|2665.1|2661.1|2664.6|2660.6|2
1649426710000|2022-04-08 14:05:10|2667.1|2663.1|2666.7|2662.7|2667.1|2663.1|2666.1|2662.1|21
1649426720000|2022-04-08 14:05:20|2666.8|2662.8|2666.2|2662.2|2667.1|2663.1|2666.2|2662.2|0
1649426730000|2022-04-08 14:05:30|2666.3|2662.3|2666.3|2662.3|2666.8|2662.8|2666.3|2662.3|2
1649426740000|2022-04-08 14:05:40|2666.2|2662.2|2667.1|2663.1|2667.1|2663.1|2666.2|2662.2|6
1649426750000|2022-04-08 14:05:50|||||||||1
1649426760000|2022-04-08 14:06:00|2667.2|2663.2|2668.2|2664.2|2668.2|2664.2|2667.2|2663.2|7
1649426770000|2022-04-08 14:06:10|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|2668.7|2664.7|1
1649426790000|2022-04-08 14:06:30|||||||||2
1649426800000|2022-04-08 14:06:40|2668.3|2664.3|2668.2|2664.2|2668.3|2664.3|2668.2|2664.2|2
1649426810000|2022-04-08 14:06:50|2668.1|2664.1|2667.1|2663.1|2668.1|2664.1|2667.1|2663.1|164
1649426830000|2022-04-08 14:07:10|2666.1|2662.1|2666.5|2662.5|2666.5|2662.5|2666.1|2662.1|9
1649426840000|2022-04-08 14:07:20|2665.5|2661.5|2666|2662|2666|2662|2665.5|2661.5|0
1649426850000|2022-04-08 14:07:30|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|1
1649426860000|2022-04-08 14:07:40|||||||||1
1649426870000|2022-04-08 14:07:50|2666|2662|2666|2662|2666|2662|2666|2662|0
1649426880000|2022-04-08 14:08:00|2666.5|2662.5|2667|2663|2667|2663|2666.5|2662.5|6
1649426890000|2022-04-08 14:08:10|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|1
1649426900000|2022-04-08 14:08:20|||||||||3
1649426920000|2022-04-08 14:08:40|2668|2664|2667.5|2663.5|2668|2664|2667.5|2663.5|5
1649426930000|2022-04-08 14:08:50|2667|2663|2666.5|2662.5|2667|2663|2666.5|2662.5|0
1649426940000|2022-04-08 14:09:00|2666.1|2662.1|2666.5|2662.5|2667|2663|2666|2662|2
1649426950000|2022-04-08 14:09:10|2666|2662|2666|2662|2666|2662|2666|2662|0
1649426960000|2022-04-08 14:09:20|||||||||6
1649426980000|2022-04-08 14:09:40|||||||||1
1649427000000|2022-04-08 14:10:00|||||||||4
1649427010000|2022-04-08 14:10:10|2666.5|2662.5|2666.6|2662.6|2666.6|2662.6|2666.5|2662.5|3
1649427020000|2022-04-08 14:10:20|2667.5|2663.5|2668.1|2664.1|2668.1|2664.1|2667.1|2663.1|1
1649427030000|2022-04-08 14:10:30|2668.5|2664.5|2668|2664|2668.5|2664.5|2668|2664|123
1649427040000|2022-04-08 14:10:40|2668.4|2664.4|2668|2664|2668.4|2664.4|2668|2664|19
1649427050000|2022-04-08 14:10:50|||||||||1
1649427060000|2022-04-08 14:11:00|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|1
1649427070000|2022-04-08 14:11:10|2669|2665|2669|2665|2669|2665|2669|2665|1
1649427080000|2022-04-08 14:11:20|2668.8|2664.8|2668.5|2664.5|2668.8|2664.8|2668.4|2664.4|1
1649427090000|2022-04-08 14:11:30|||||||||1
1649427110000|2022-04-08 14:11:50|||||||||1
1649427120000|2022-04-08 14:12:00|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|0
1649427130000|2022-04-08 14:12:10|2668|2664|2668|2664|2668|2664|2668|2664|0
1649427140000|2022-04-08 14:12:20|||||||||1
1649427160000|2022-04-08 14:12:40|2668.5|2664.5|2668.4|2664.4|2668.5|2664.5|2668.4|2664.4|3
1649427170000|2022-04-08 14:12:50|||||||||5
1649427180000|2022-04-08 14:13:00|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|4
1649427200000|2022-04-08 14:13:20|2669|2665|2668.9|2664.9|2669|2665|2668.9|2664.9|1
1649427210000|2022-04-08 14:13:30|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|0
1649427220000|2022-04-08 14:13:40|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|2668.4|2664.4|3
1649427240000|2022-04-08 14:14:00|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667|2663|19
1649427270000|2022-04-08 14:14:30|||||||||1
1649427290000|2022-04-08 14:14:50|||||||||1
1649427300000|2022-04-08 14:15:00|||||||||1
1649427310000|2022-04-08 14:15:10|||||||||1
1649427320000|2022-04-08 14:15:20|2668.4|2664.4|2668.5|2664.5|2668.5|2664.5|2668.4|2664.4|6
1649427330000|2022-04-08 14:15:30|2668.8|2664.8|2668.9|2664.9|2668.9|2664.9|2668.4|2664.4|2
1649427350000|2022-04-08 14:15:50|||||||||1
1649427370000|2022-04-08 14:16:10|||||||||2
1649427380000|2022-04-08 14:16:20|||||||||1
1649427390000|2022-04-08 14:16:30|||||||||5
1649427400000|2022-04-08 14:16:40|||||||||1
1649427410000|2022-04-08 14:16:50|||||||||2
1649427420000|2022-04-08 14:17:00|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|4
1649427430000|2022-04-08 14:17:10|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|2666.9|2662.9|1
1649427440000|2022-04-08 14:17:20|||||||||1
1649427460000|2022-04-08 14:17:40|||||||||2
1649427470000|2022-04-08 14:17:50|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|4
1649427480000|2022-04-08 14:18:00|||||||||1
1649427490000|2022-04-08 14:18:10|2667.9|2663.9|2667|2663|2668|2664|2667|2663|1
1649427500000|2022-04-08 14:18:20|2667.5|2663.5|2668|2664|2668|2664|2667.5|2663.5|2
1649427520000|2022-04-08 14:18:40|2668.5|2664.5|2668|2664|2668.5|2664.5|2668|2664|2
1649427530000|2022-04-08 14:18:50|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|2667.9|2663.9|0
1649427550000|2022-04-08 14:19:10|||||||||1
1649427570000|2022-04-08 14:19:30|||||||||6
1649427590000|2022-04-08 14:19:50|||||||||3
1649427600000|2022-04-08 14:20:00|2668.4|2664.4|2669.5|2665.5|2669.5|2665.5|2668.4|2664.4|13
1649427610000|2022-04-08 14:20:10|||||||||6
1649427630000|2022-04-08 14:20:30|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|2669.4|2665.4|1
1649427650000|2022-04-08 14:20:50|2669|2665|2668|2664|2669|2665|2668|2664|3
1649427660000|2022-04-08 14:21:00|2668.5|2664.5|2668|2664|2668.5|2664.5|2668|2664|4
1649427670000|2022-04-08 14:21:10|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|2668.5|2664.5|0
1649427680000|2022-04-08 14:21:20|2668.9|2664.9|2670|2666|2670|2666|2668.9|2664.9|6
1649427690000|2022-04-08 14:21:30|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|2669.9|2665.9|0
1649427700000|2022-04-08 14:21:40|||||||||1
1649427720000|2022-04-08 14:22:00|||||||||1
1649427730000|2022-04-08 14:22:10|2668.4|2664.4|2665.4|2661.4|2668.4|2664.4|2665|2661|19
1649427740000|2022-04-08 14:22:20|||||||||1
1649427750000|2022-04-08 14:22:30|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|2665.5|2661.5|0
1649427760000|2022-04-08 14:22:40|2666.8|2662.8|2666.4|2662.4|2666.8|2662.8|2666.4|2662.4|2
1649427780000|2022-04-08 14:23:00|||||||||1
1649427800000|2022-04-08 14:23:20|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|2665.9|2661.9|5
1649427810000|2022-04-08 14:23:30|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|2664.9|2660.9|2
1649427820000|2022-04-08 14:23:40|||||||||1
1649427830000|2022-04-08 14:23:50|2665.9|2661.9|2665.9|2661.9|2666.9|2662.9|2665.9|2661.9|13
1649427840000|2022-04-08 14:24:00|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2665.4|2661.4|2
1649427850000|2022-04-08 14:24:10|2665|2661|2665|2661|2665|2661|2665|2661|1
1649427860000|2022-04-08 14:24:20|2664.9|2660.9|2664.4|2660.4|2664.9|2660.9|2664.4|2660.4|1
1649427870000|2022-04-08 14:24:30|2664.5|2660.5|2664|2660|2664.5|2660.5|2664|2660|3
1649427880000|2022-04-08 14:24:40|2664.4|2660.4|2664.9|2660.9|2664.9|2660.9|2664.4|2660.4|33
1649427890000|2022-04-08 14:24:50|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|132
1649427900000|2022-04-08 14:25:00|2664.9|2660.9|2664.8|2660.8|2664.9|2660.9|2664.8|2660.8|3
1649427910000|2022-04-08 14:25:10|2663.8|2659.8|2663.7|2659.7|2663.8|2659.8|2663.7|2659.7|4
1649427920000|2022-04-08 14:25:20|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|5
1649427930000|2022-04-08 14:25:30|2663.8|2659.8|2663.3|2659.3|2663.8|2659.8|2663.3|2659.3|2
1649427940000|2022-04-08 14:25:40|||||||||2
1649427950000|2022-04-08 14:25:50|||||||||4
1649427960000|2022-04-08 14:26:00|||||||||2
1649427980000|2022-04-08 14:26:20|||||||||42
1649427990000|2022-04-08 14:26:30|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|1
1649428000000|2022-04-08 14:26:40|||||||||5
1649428020000|2022-04-08 14:27:00|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|6
1649428040000|2022-04-08 14:27:20|||||||||1
1649428050000|2022-04-08 14:27:30|||||||||5
1649428060000|2022-04-08 14:27:40|||||||||1
1649428070000|2022-04-08 14:27:50|2663.2|2659.2|2662.8|2658.8|2663.2|2659.2|2662.8|2658.8|40
1649428090000|2022-04-08 14:28:10|||||||||3
1649428100000|2022-04-08 14:28:20|||||||||3
1649428110000|2022-04-08 14:28:30|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|2663.3|2659.3|4
1649428130000|2022-04-08 14:28:50|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|2663.8|2659.8|7
1649428140000|2022-04-08 14:29:00|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|0
1649428150000|2022-04-08 14:29:10|2663.8|2659.8|2662.7|2658.7|2663.8|2659.8|2662.7|2658.7|23
1649428170000|2022-04-08 14:29:30|||||||||1
1649428180000|2022-04-08 14:29:40|2662.2|2658.2|2660.7|2656.7|2662.2|2658.2|2660.7|2656.7|3
1649428190000|2022-04-08 14:29:50|2659.8|2655.8|2658.2|2654.2|2659.8|2655.8|2658.2|2654.2|13
1649428200000|2022-04-08 14:30:00|||||||||2
1649428210000|2022-04-08 14:30:10|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|2659.2|2655.2|4
1649428220000|2022-04-08 14:30:20|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|3
1649428240000|2022-04-08 14:30:40|2660.2|2656.2|2661.2|2657.2|2661.2|2657.2|2660.2|2656.2|2
1649428260000|2022-04-08 14:31:00|||||||||5
1649428270000|2022-04-08 14:31:10|||||||||7
1649428280000|2022-04-08 14:31:20|2660.7|2656.7|2659.7|2655.7|2660.7|2656.7|2659.7|2655.7|2
1649428290000|2022-04-08 14:31:30|||||||||7
1649428300000|2022-04-08 14:31:40|||||||||1
1649428320000|2022-04-08 14:32:00|||||||||1
1649428340000|2022-04-08 14:32:20|||||||||3
1649428350000|2022-04-08 14:32:30|||||||||1
1649428360000|2022-04-08 14:32:40|||||||||2
1649428370000|2022-04-08 14:32:50|||||||||10
1649428380000|2022-04-08 14:33:00|2660.2|2656.2|2659.7|2655.7|2660.7|2656.7|2659.7|2655.7|16
1649428390000|2022-04-08 14:33:10|||||||||5
1649428410000|2022-04-08 14:33:30|||||||||1
1649428420000|2022-04-08 14:33:40|||||||||3
1649428430000|2022-04-08 14:33:50|||||||||14
1649428440000|2022-04-08 14:34:00|2659.4|2655.4|2657.1|2653.1|2659.4|2655.4|2657.1|2653.1|5
1649428450000|2022-04-08 14:34:10|2657.7|2653.7|2656.7|2652.7|2657.7|2653.7|2656.7|2652.7|12
1649428460000|2022-04-08 14:34:20|2656.6|2652.6|2655|2651|2656.6|2652.6|2653.6|2649.6|477
1649428470000|2022-04-08 14:34:30|2655.5|2651.5|2658.8|2654.8|2658.8|2654.8|2655.4|2651.4|211
1649428480000|2022-04-08 14:34:40|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|10
1649428490000|2022-04-08 14:34:50|||||||||5
1649428500000|2022-04-08 14:35:00|2657.3|2653.3|2656.8|2652.8|2657.3|2653.3|2656.2|2652.2|293
1649428510000|2022-04-08 14:35:10|2657.2|2653.2|2656.8|2652.8|2657.2|2653.2|2656.6|2652.6|13
1649428520000|2022-04-08 14:35:20|2656.2|2652.2|2656.8|2652.8|2656.8|2652.8|2656.2|2652.2|6
1649428530000|2022-04-08 14:35:30|2656.4|2652.4|2655.9|2651.9|2656.4|2652.4|2655.9|2651.9|132
1649428540000|2022-04-08 14:35:40|2656.3|2652.3|2656.8|2652.8|2656.8|2652.8|2656.3|2652.3|1
1649428550000|2022-04-08 14:35:50|2657|2653|2658.8|2654.8|2658.8|2654.8|2657|2653|13
1649428560000|2022-04-08 14:36:00|2659.3|2655.3|2659.8|2655.8|2659.8|2655.8|2658.3|2654.3|4
1649428570000|2022-04-08 14:36:10|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|46
1649428580000|2022-04-08 14:36:20|2661.8|2657.8|2660.8|2656.8|2661.8|2657.8|2660.8|2656.8|5
1649428590000|2022-04-08 14:36:30|2660.9|2656.9|2660.8|2656.8|2660.9|2656.9|2660.8|2656.8|0
1649428600000|2022-04-08 14:36:40|||||||||1
1649428620000|2022-04-08 14:37:00|2660.4|2656.4|2661.3|2657.3|2661.3|2657.3|2660.4|2656.4|52
1649428630000|2022-04-08 14:37:10|||||||||5
1649428640000|2022-04-08 14:37:20|2660.3|2656.3|2660.9|2656.9|2660.9|2656.9|2660.3|2656.3|104
1649428650000|2022-04-08 14:37:30|||||||||5
1649428670000|2022-04-08 14:37:50|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|3
1649428680000|2022-04-08 14:38:00|2660.3|2656.3|2662.3|2658.3|2662.3|2658.3|2660.3|2656.3|1
1649428690000|2022-04-08 14:38:10|2662.2|2658.2|2661.3|2657.3|2662.3|2658.3|2661.3|2657.3|11
1649428700000|2022-04-08 14:38:20|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2
1649428710000|2022-04-08 14:38:30|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|1
1649428720000|2022-04-08 14:38:40|2659.4|2655.4|2659.3|2655.3|2659.4|2655.4|2659.3|2655.3|2
1649428730000|2022-04-08 14:38:50|2659.8|2655.8|2660.3|2656.3|2660.8|2656.8|2659.8|2655.8|2
1649428740000|2022-04-08 14:39:00|2659.4|2655.4|2658.3|2654.3|2659.4|2655.4|2658.3|2654.3|4
1649428760000|2022-04-08 14:39:20|||||||||1
1649428770000|2022-04-08 14:39:30|2658.4|2654.4|2658.8|2654.8|2658.8|2654.8|2658.4|2654.4|4
1649428780000|2022-04-08 14:39:40|||||||||1
1649428800000|2022-04-08 14:40:00|2658.9|2654.9|2658.8|2654.8|2658.9|2654.9|2658.8|2654.8|4
1649428820000|2022-04-08 14:40:20|||||||||1
1649428840000|2022-04-08 14:40:40|||||||||7
1649428850000|2022-04-08 14:40:50|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2659.3|2655.3|2
1649428860000|2022-04-08 14:41:00|2660.2|2656.2|2656.8|2652.8|2660.2|2656.2|2656.3|2652.3|20
1649428890000|2022-04-08 14:41:30|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|2656.3|2652.3|1
1649428910000|2022-04-08 14:41:50|||||||||3
1649428920000|2022-04-08 14:42:00|2656.8|2652.8|2657.3|2653.3|2657.8|2653.8|2656.8|2652.8|1
1649428930000|2022-04-08 14:42:10|||||||||3
1649428950000|2022-04-08 14:42:30|||||||||1
1649428970000|2022-04-08 14:42:50|||||||||1
1649428980000|2022-04-08 14:43:00|2657.8|2653.8|2657.3|2653.3|2657.8|2653.8|2657.3|2653.3|3
1649428990000|2022-04-08 14:43:10|||||||||1
1649429000000|2022-04-08 14:43:20|||||||||5
1649429020000|2022-04-08 14:43:40|||||||||24
1649429030000|2022-04-08 14:43:50|||||||||4
1649429040000|2022-04-08 14:44:00|2656.4|2652.4|2656.8|2652.8|2656.8|2652.8|2656.3|2652.3|9
1649429050000|2022-04-08 14:44:10|||||||||7
1649429060000|2022-04-08 14:44:20|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|1
1649429070000|2022-04-08 14:44:30|2656.8|2652.8|2656.8|2652.8|2657.9|2653.9|2656.8|2652.8|8
1649429080000|2022-04-08 14:44:40|2656.9|2652.9|2657.8|2653.8|2657.8|2653.8|2656.9|2652.9|1
1649429100000|2022-04-08 14:45:00|2658.7|2654.7|2657.8|2653.8|2658.7|2654.7|2657.8|2653.8|6
1649429110000|2022-04-08 14:45:10|2657.9|2653.9|2656.8|2652.8|2657.9|2653.9|2656.8|2652.8|105
1649429120000|2022-04-08 14:45:20|2656.4|2652.4|2656.3|2652.3|2656.4|2652.4|2656.3|2652.3|11
1649429130000|2022-04-08 14:45:30|2656.4|2652.4|2657.3|2653.3|2657.3|2653.3|2656.4|2652.4|1
1649429140000|2022-04-08 14:45:40|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|1
1649429160000|2022-04-08 14:46:00|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|0
1649429170000|2022-04-08 14:46:10|||||||||1
1649429190000|2022-04-08 14:46:30|||||||||1
1649429200000|2022-04-08 14:46:40|||||||||1
1649429210000|2022-04-08 14:46:50|2659.2|2655.2|2659.3|2655.3|2659.3|2655.3|2659.2|2655.2|7
1649429220000|2022-04-08 14:47:00|2660.3|2656.3|2660.8|2656.8|2660.8|2656.8|2660.3|2656.3|5
1649429230000|2022-04-08 14:47:10|||||||||1
1649429250000|2022-04-08 14:47:30|||||||||1
1649429260000|2022-04-08 14:47:40|||||||||2
1649429270000|2022-04-08 14:47:50|2660.7|2656.7|2660.3|2656.3|2660.7|2656.7|2659.8|2655.8|9
1649429280000|2022-04-08 14:48:00|||||||||7
1649429290000|2022-04-08 14:48:10|||||||||1
1649429300000|2022-04-08 14:48:20|2660.4|2656.4|2660.8|2656.8|2660.8|2656.8|2660.4|2656.4|5
1649429310000|2022-04-08 14:48:30|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|2660.3|2656.3|0
1649429320000|2022-04-08 14:48:40|2660.4|2656.4|2661.9|2657.9|2661.9|2657.9|2660.4|2656.4|43
1649429330000|2022-04-08 14:48:50|2661.8|2657.8|2662.4|2658.4|2662.4|2658.4|2661.4|2657.4|2
1649429340000|2022-04-08 14:49:00|2662.8|2658.8|2663.8|2659.8|2663.8|2659.8|2662.8|2658.8|1
1649429360000|2022-04-08 14:49:20|||||||||2
1649429380000|2022-04-08 14:49:40|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|3
1649429390000|2022-04-08 14:49:50|2664.7|2660.7|2664.3|2660.3|2664.8|2660.8|2664.3|2660.3|1
1649429400000|2022-04-08 14:50:00|2663.3|2659.3|2661.3|2657.3|2663.3|2659.3|2661.3|2657.3|26
1649429410000|2022-04-08 14:50:10|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2
1649429430000|2022-04-08 14:50:30|2662.3|2658.3|2663.3|2659.3|2663.3|2659.3|2662.3|2658.3|1
1649429450000|2022-04-08 14:50:50|||||||||1
1649429460000|2022-04-08 14:51:00|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2664.3|2660.3|2
1649429470000|2022-04-08 14:51:10|||||||||5
1649429480000|2022-04-08 14:51:20|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|2664.8|2660.8|6
1649429490000|2022-04-08 14:51:30|2664.9|2660.9|2665.3|2661.3|2665.3|2661.3|2664.9|2660.9|1
1649429510000|2022-04-08 14:51:50|||||||||1
1649429530000|2022-04-08 14:52:10|2664.4|2660.4|2663.8|2659.8|2664.4|2660.4|2663.8|2659.8|7
1649429540000|2022-04-08 14:52:20|2663.7|2659.7|2662.7|2658.7|2663.7|2659.7|2662.7|2658.7|51
1649429550000|2022-04-08 14:52:30|2661.7|2657.7|2661.2|2657.2|2661.7|2657.7|2661.2|2657.2|5
1649429560000|2022-04-08 14:52:40|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|2661.7|2657.7|4
1649429580000|2022-04-08 14:53:00|||||||||6
1649429590000|2022-04-08 14:53:10|2660.8|2656.8|2659.7|2655.7|2660.8|2656.8|2659.7|2655.7|8
1649429600000|2022-04-08 14:53:20|2659.5|2655.5|2658.7|2654.7|2659.5|2655.5|2658.7|2654.7|1
1649429610000|2022-04-08 14:53:30|||||||||1
1649429620000|2022-04-08 14:53:40|||||||||2
1649429630000|2022-04-08 14:53:50|2657.2|2653.2|2656.7|2652.7|2657.2|2653.2|2656.7|2652.7|15
1649429640000|2022-04-08 14:54:00|2656.4|2652.4|2657.2|2653.2|2657.3|2653.3|2654.8|2650.8|43
1649429650000|2022-04-08 14:54:10|2656.8|2652.8|2656.2|2652.2|2657.2|2653.2|2656.2|2652.2|6
1649429660000|2022-04-08 14:54:20|2656.3|2652.3|2656.2|2652.2|2656.3|2652.3|2656.2|2652.2|4
1649429680000|2022-04-08 14:54:40|2657|2653|2657.2|2653.2|2657.2|2653.2|2657|2653|2
1649429690000|2022-04-08 14:54:50|||||||||1
1649429710000|2022-04-08 14:55:10|2657.1|2653.1|2656.2|2652.2|2657.2|2653.2|2656.2|2652.2|25
1649429720000|2022-04-08 14:55:20|2657|2653|2657.2|2653.2|2657.2|2653.2|2657|2653|6
1649429730000|2022-04-08 14:55:30|||||||||5
1649429740000|2022-04-08 14:55:40|2657.7|2653.7|2658.2|2654.2|2658.2|2654.2|2657.7|2653.7|0
1649429750000|2022-04-08 14:55:50|2659.2|2655.2|2658.7|2654.7|2659.2|2655.2|2658.7|2654.7|4
1649429770000|2022-04-08 14:56:10|2658.2|2654.2|2660.7|2656.7|2660.7|2656.7|2658.2|2654.2|14
1649429780000|2022-04-08 14:56:20|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|2659.7|2655.7|3
1649429790000|2022-04-08 14:56:30|2659.5|2655.5|2658.8|2654.8|2659.5|2655.5|2658.7|2654.7|118
1649429800000|2022-04-08 14:56:40|||||||||2
1649429810000|2022-04-08 14:56:50|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|2658.9|2654.9|1
1649429820000|2022-04-08 14:57:00|2657.9|2653.9|2657.2|2653.2|2658.2|2654.2|2656.7|2652.7|9
1649429830000|2022-04-08 14:57:10|2656.7|2652.7|2656.7|2652.7|2656.7|2652.7|2656.2|2652.2|7
1649429840000|2022-04-08 14:57:20|||||||||1
1649429860000|2022-04-08 14:57:40|||||||||1
1649429870000|2022-04-08 14:57:50|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|2657.2|2653.2|0
1649429880000|2022-04-08 14:58:00|2656.3|2652.3|2656.7|2652.7|2656.7|2652.7|2656.2|2652.2|6
1649429900000|2022-04-08 14:58:20|2656.6|2652.6|2655.2|2651.2|2656.7|2652.7|2655.2|2651.2|6
1649429920000|2022-04-08 14:58:40|||||||||1
1649429930000|2022-04-08 14:58:50|2655.6|2651.6|2655.7|2651.7|2655.7|2651.7|2655.6|2651.6|6
1649429940000|2022-04-08 14:59:00|2655.2|2651.2|2654.7|2650.7|2655.2|2651.2|2654.7|2650.7|105
1649429950000|2022-04-08 14:59:10|2655.2|2651.2|2654.7|2650.7|2655.2|2651.2|2654.7|2650.7|3
1649429970000|2022-04-08 14:59:30|2654.6|2650.6|2654.2|2650.2|2654.6|2650.6|2654.2|2650.2|2
1649429980000|2022-04-08 14:59:40|||||||||1
1649429990000|2022-04-08 14:59:50|||||||||5
1649430000000|2022-04-08 15:00:00|2653.2|2649.2|2652.7|2648.7|2653.2|2649.2|2652.2|2648.2|112
1649430010000|2022-04-08 15:00:10|||||||||2
1649430020000|2022-04-08 15:00:20|2654.7|2650.7|2655.2|2651.2|2655.2|2651.2|2654.7|2650.7|39
1649430030000|2022-04-08 15:00:30|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|2655.7|2651.7|1
1649430050000|2022-04-08 15:00:50|||||||||1
1649430060000|2022-04-08 15:01:00|2655.2|2651.2|2654.8|2650.8|2655.8|2651.8|2654.8|2650.8|2
1649430070000|2022-04-08 15:01:10|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|4
1649430090000|2022-04-08 15:01:30|||||||||1
1649430100000|2022-04-08 15:01:40|||||||||1
1649430120000|2022-04-08 15:02:00|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|2654.7|2650.7|1
1649430130000|2022-04-08 15:02:10|||||||||1
1649430140000|2022-04-08 15:02:20|||||||||1
1649430150000|2022-04-08 15:02:30|2654.2|2650.2|2655.7|2651.7|2655.7|2651.7|2654.2|2650.2|1
1649430160000|2022-04-08 15:02:40|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|2655.2|2651.2|1
1649430170000|2022-04-08 15:02:50|2655.3|2651.3|2655.4|2651.4|2655.4|2651.4|2655.2|2651.2|162
1649430180000|2022-04-08 15:03:00|2656.4|2652.4|2656.3|2652.3|2656.4|2652.4|2656.3|2652.3|0
1649430190000|2022-04-08 15:03:10|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|2656.4|2652.4|0
1649430200000|2022-04-08 15:03:20|2656.9|2652.9|2659.9|2655.9|2659.9|2655.9|2656.9|2652.9|20
1649430220000|2022-04-08 15:03:40|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|2660.4|2656.4|3
1649430230000|2022-04-08 15:03:50|2660.8|2656.8|2660.9|2656.9|2660.9|2656.9|2660.8|2656.8|8
1649430240000|2022-04-08 15:04:00|||||||||1
1649430250000|2022-04-08 15:04:10|||||||||2
1649430270000|2022-04-08 15:04:30|||||||||1
1649430280000|2022-04-08 15:04:40|2661.9|2657.9|2661.4|2657.4|2661.9|2657.9|2661.4|2657.4|2
1649430290000|2022-04-08 15:04:50|2662.4|2658.4|2662.4|2658.4|2663.2|2659.2|2662.3|2658.3|6
1649430300000|2022-04-08 15:05:00|||||||||1
1649430310000|2022-04-08 15:05:10|||||||||1
1649430320000|2022-04-08 15:05:20|2662.9|2658.9|2662.3|2658.3|2662.9|2658.9|2662.3|2658.3|0
1649430330000|2022-04-08 15:05:30|||||||||1
1649430350000|2022-04-08 15:05:50|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|2662.8|2658.8|3
1649430360000|2022-04-08 15:06:00|2662.9|2658.9|2662.3|2658.3|2662.9|2658.9|2662.3|2658.3|2
1649430370000|2022-04-08 15:06:10|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2661.5|2657.5|4
1649430380000|2022-04-08 15:06:20|||||||||1
1649430400000|2022-04-08 15:06:40|||||||||1
1649430420000|2022-04-08 15:07:00|2662.3|2658.3|2660.8|2656.8|2662.3|2658.3|2660.8|2656.8|24
1649430430000|2022-04-08 15:07:10|2660.9|2656.9|2661.3|2657.3|2661.3|2657.3|2660.9|2656.9|0
1649430440000|2022-04-08 15:07:20|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|1
1649430450000|2022-04-08 15:07:30|||||||||8
1649430460000|2022-04-08 15:07:40|||||||||1
1649430470000|2022-04-08 15:07:50|2660.9|2656.9|2661.3|2657.3|2661.3|2657.3|2660.8|2656.8|1
1649430480000|2022-04-08 15:08:00|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2
1649430490000|2022-04-08 15:08:10|2659.8|2655.8|2659.8|2655.8|2660.2|2656.2|2659.8|2655.8|1
1649430500000|2022-04-08 15:08:20|2659.3|2655.3|2658.8|2654.8|2659.7|2655.7|2658.8|2654.8|1
1649430540000|2022-04-08 15:09:00|2658.9|2654.9|2658.8|2654.8|2659.3|2655.3|2658.8|2654.8|2
1649430600000|2022-04-08 15:10:00|2658.9|2654.9|2658.3|2654.3|2659.2|2655.2|2658.3|2654.3|4
1649430620000|2022-04-08 15:10:20|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|2658.4|2654.4|3
1649430640000|2022-04-08 15:10:40|2658.3|2654.3|2660.4|2656.4|2660.4|2656.4|2658.3|2654.3|2
1649430650000|2022-04-08 15:10:50|2659.8|2655.8|2658.8|2654.8|2659.8|2655.8|2658.8|2654.8|4
1649430660000|2022-04-08 15:11:00|2658.3|2654.3|2658.4|2654.4|2658.4|2654.4|2658.3|2654.3|0
1649430670000|2022-04-08 15:11:10|2658.3|2654.3|2658.4|2654.4|2658.4|2654.4|2658.3|2654.3|5
1649430680000|2022-04-08 15:11:20|2658.3|2654.3|2656.3|2652.3|2658.3|2654.3|2655.8|2651.8|6
1649430690000|2022-04-08 15:11:30|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|2656.8|2652.8|1
1649430710000|2022-04-08 15:11:50|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|2657.3|2653.3|1
1649430720000|2022-04-08 15:12:00|2657.1|2653.1|2655.8|2651.8|2657.1|2653.1|2655.8|2651.8|0
1649430730000|2022-04-08 15:12:10|2656.3|2652.3|2656.4|2652.4|2656.8|2652.8|2656.3|2652.3|1
1649430760000|2022-04-08 15:12:40|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|2657.4|2653.4|0
1649430790000|2022-04-08 15:13:10|||||||||2
1649430800000|2022-04-08 15:13:20|||||||||1
1649430820000|2022-04-08 15:13:40|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|0
1649430830000|2022-04-08 15:13:50|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|2657.8|2653.8|0
1649430860000|2022-04-08 15:14:20|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|2657.9|2653.9|0
1649430880000|2022-04-08 15:14:40|2657.8|2653.8|2657.9|2653.9|2657.9|2653.9|2657.8|2653.8|0
1649430890000|2022-04-08 15:14:50|2657.8|2653.8|2657.8|2653.8|2657.9|2653.9|2657.8|2653.8|5
1649430900000|2022-04-08 15:15:00|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|2658.3|2654.3|0
1649430910000|2022-04-08 15:15:10|2658.8|2654.8|2659.8|2655.8|2659.8|2655.8|2658.8|2654.8|8
1649430920000|2022-04-08 15:15:20|||||||||1
1649430930000|2022-04-08 15:15:30|2659.9|2655.9|2660.4|2656.4|2660.4|2656.4|2659.9|2655.9|0
1649430940000|2022-04-08 15:15:40|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|2660.8|2656.8|0
1649430950000|2022-04-08 15:15:50|2660.7|2656.7|2660.3|2656.3|2660.7|2656.7|2660.3|2656.3|0
1649430960000|2022-04-08 15:16:00|2658.9|2654.9|2658.8|2654.8|2659.8|2655.8|2658.8|2654.8|1
1649431020000|2022-04-08 15:17:00|||||||||2
1649431070000|2022-04-08 15:17:50|2659.3|2655.3|2658.3|2654.3|2659.3|2655.3|2658.3|2654.3|1
1649431080000|2022-04-08 15:18:00|||||||||2
1649431090000|2022-04-08 15:18:10|||||||||1
1649431110000|2022-04-08 15:18:30|||||||||5
1649431150000|2022-04-08 15:19:10|2658.9|2654.9|2659.9|2655.9|2660.4|2656.4|2658.9|2654.9|3
1649431170000|2022-04-08 15:19:30|||||||||1
1649431180000|2022-04-08 15:19:40|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2659.8|2655.8|2
1649431200000|2022-04-08 15:20:00|2659.4|2655.4|2659.8|2655.8|2659.8|2655.8|2659.4|2655.4|5
1649431230000|2022-04-08 15:20:30|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|2659.4|2655.4|0
1649431250000|2022-04-08 15:20:50|||||||||1
1649431260000|2022-04-08 15:21:00|2659.5|2655.5|2660.4|2656.4|2660.4|2656.4|2659.4|2655.4|36
1649431270000|2022-04-08 15:21:10|2660|2656|2660.9|2656.9|2660.9|2656.9|2659.4|2655.4|29
1649431280000|2022-04-08 15:21:20|2661.5|2657.5|2661.5|2657.5|2661.5|2657.5|2661.4|2657.4|0
1649431290000|2022-04-08 15:21:30|2660.4|2656.4|2660.5|2656.5|2660.5|2656.5|2660.4|2656.4|1
1649431300000|2022-04-08 15:21:40|2660.4|2656.4|2660.5|2656.5|2660.5|2656.5|2660.4|2656.4|0
1649431310000|2022-04-08 15:21:50|2660.4|2656.4|2659.5|2655.5|2660.4|2656.4|2659.5|2655.5|2
1649431320000|2022-04-08 15:22:00|2659.9|2655.9|2660.5|2656.5|2660.5|2656.5|2659.9|2655.9|0
1649431330000|2022-04-08 15:22:10|2659.6|2655.6|2660.5|2656.5|2660.5|2656.5|2659.5|2655.5|1
1649431350000|2022-04-08 15:22:30|2660.4|2656.4|2660|2656|2660.4|2656.4|2660|2656|2
1649431360000|2022-04-08 15:22:40|2659.9|2655.9|2660.5|2656.5|2660.5|2656.5|2659.9|2655.9|0
1649431370000|2022-04-08 15:22:50|2660.6|2656.6|2660.5|2656.5|2660.6|2656.6|2660.5|2656.5|7
1649431380000|2022-04-08 15:23:00|2660.9|2656.9|2662|2658|2662.5|2658.5|2660.9|2656.9|19
1649431400000|2022-04-08 15:23:20|||||||||1
1649431410000|2022-04-08 15:23:30|2662.4|2658.4|2662.5|2658.5|2662.5|2658.5|2662.4|2658.4|1
1649431440000|2022-04-08 15:24:00|2662.6|2658.6|2662.9|2658.9|2662.9|2658.9|2662.6|2658.6|1
1649431480000|2022-04-08 15:24:40|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|2662.4|2658.4|0
1649431490000|2022-04-08 15:24:50|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|2662.5|2658.5|2
1649431500000|2022-04-08 15:25:00|2662.6|2658.6|2662.9|2658.9|2663|2659|2662.5|2658.5|2
1649431510000|2022-04-08 15:25:10|2663|2659|2663.5|2659.5|2663.6|2659.6|2663|2659|5
1649431520000|2022-04-08 15:25:20|||||||||2
1649431530000|2022-04-08 15:25:30|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|6
1649431540000|2022-04-08 15:25:40|2664.1|2660.1|2664.6|2660.6|2664.6|2660.6|2664.1|2660.1|3
1649431550000|2022-04-08 15:25:50|2664.4|2660.4|2663.1|2659.1|2664.4|2660.4|2663.1|2659.1|6
1649431560000|2022-04-08 15:26:00|2663|2659|2664.2|2660.2|2664.2|2660.2|2662.5|2658.5|24
1649431570000|2022-04-08 15:26:10|2664.7|2660.7|2665.2|2661.2|2665.2|2661.2|2664.7|2660.7|4
1649431580000|2022-04-08 15:26:20|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|3
1649431590000|2022-04-08 15:26:30|2666.2|2662.2|2666.1|2662.1|2666.2|2662.2|2666.1|2662.1|5
1649431600000|2022-04-08 15:26:40|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2665.7|2661.7|2
1649431610000|2022-04-08 15:26:50|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|2666.2|2662.2|4
1649431620000|2022-04-08 15:27:00|2666.6|2662.6|2665.7|2661.7|2666.6|2662.6|2665.6|2661.6|2
1649431630000|2022-04-08 15:27:10|2665.8|2661.8|2666.2|2662.2|2666.2|2662.2|2665.8|2661.8|5
1649431640000|2022-04-08 15:27:20|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|2666.1|2662.1|3
1649431650000|2022-04-08 15:27:30|||||||||1
1649431670000|2022-04-08 15:27:50|2665.6|2661.6|2665.6|2661.6|2665.7|2661.7|2665.6|2661.6|4
1649431680000|2022-04-08 15:28:00|2664.6|2660.6|2664.1|2660.1|2664.6|2660.6|2664.1|2660.1|17
1649431690000|2022-04-08 15:28:10|||||||||2
1649431700000|2022-04-08 15:28:20|||||||||3
1649431710000|2022-04-08 15:28:30|||||||||3
1649431730000|2022-04-08 15:28:50|2664.5|2660.5|2664.6|2660.6|2664.6|2660.6|2664.5|2660.5|1
1649431740000|2022-04-08 15:29:00|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|2664.7|2660.7|1
1649431750000|2022-04-08 15:29:10|2664.6|2660.6|2664.1|2660.1|2664.6|2660.6|2663.6|2659.6|10
1649431770000|2022-04-08 15:29:30|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|2663.6|2659.6|0
1649431790000|2022-04-08 15:29:50|2663.7|2659.7|2663.1|2659.1|2664.2|2660.2|2662.8|2658.8|3
1649431800000|2022-04-08 15:30:00|2663.2|2659.2|2664.2|2660.2|2664.2|2660.2|2663.2|2659.2|3
1649431810000|2022-04-08 15:30:10|2664.1|2660.1|2663.2|2659.2|2664.1|2660.1|2663.2|2659.2|3
1649431820000|2022-04-08 15:30:20|||||||||7
1649431830000|2022-04-08 15:30:30|||||||||1
1649431850000|2022-04-08 15:30:50|||||||||5
1649431870000|2022-04-08 15:31:10|2663.6|2659.6|2664.2|2660.2|2664.2|2660.2|2663.6|2659.6|14
1649431890000|2022-04-08 15:31:30|2664.7|2660.7|2666.1|2662.1|2666.1|2662.1|2664.7|2660.7|3
1649431910000|2022-04-08 15:31:50|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2665.2|2661.2|2
1649431920000|2022-04-08 15:32:00|2665.6|2661.6|2666.6|2662.6|2666.7|2662.7|2665.6|2661.6|2
1649431930000|2022-04-08 15:32:10|2667.1|2663.1|2666.7|2662.7|2668|2664|2666.7|2662.7|18
1649431940000|2022-04-08 15:32:20|2667.6|2663.6|2666.7|2662.7|2667.6|2663.6|2666.7|2662.7|3
1649431950000|2022-04-08 15:32:30|2667.2|2663.2|2666.7|2662.7|2667.2|2663.2|2666.7|2662.7|32
1649431960000|2022-04-08 15:32:40|2666.6|2662.6|2664.6|2660.6|2666.6|2662.6|2664.6|2660.6|22
1649431970000|2022-04-08 15:32:50|2665.1|2661.1|2665.1|2661.1|2665.1|2661.1|2664.6|2660.6|113
1649431980000|2022-04-08 15:33:00|2665.5|2661.5|2666.1|2662.1|2666.1|2662.1|2665.5|2661.5|0
1649431990000|2022-04-08 15:33:10|2667|2663|2667.1|2663.1|2667.1|2663.1|2667|2663|1
1649432000000|2022-04-08 15:33:20|2666.9|2662.9|2666.9|2662.9|2667|2663|2666.9|2662.9|21
1649432010000|2022-04-08 15:33:30|2667|2663|2667.6|2663.6|2667.6|2663.6|2667|2663|1
1649432020000|2022-04-08 15:33:40|||||||||1
1649432030000|2022-04-08 15:33:50|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|2667.5|2663.5|3
1649432040000|2022-04-08 15:34:00|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|10
1649432060000|2022-04-08 15:34:20|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|121
1649432070000|2022-04-08 15:34:30|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|8
1649432090000|2022-04-08 15:34:50|2667.5|2663.5|2668.1|2664.1|2668.1|2664.1|2667.1|2663.1|2
1649432100000|2022-04-08 15:35:00|2668|2664|2668.5|2664.5|2668.6|2664.6|2668|2664|4
1649432110000|2022-04-08 15:35:10|2668.6|2664.6|2669.4|2665.4|2669.5|2665.5|2668.6|2664.6|16
1649432130000|2022-04-08 15:35:30|2668.5|2664.5|2668.6|2664.6|2668.6|2664.6|2668.5|2664.5|2
1649432140000|2022-04-08 15:35:40|2669.1|2665.1|2668.9|2664.9|2669.1|2665.1|2668.9|2664.9|6
1649432150000|2022-04-08 15:35:50|2669.1|2665.1|2669.5|2665.5|2669.6|2665.6|2669.1|2665.1|1
1649432160000|2022-04-08 15:36:00|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|2669.5|2665.5|2
1649432180000|2022-04-08 15:36:20|||||||||1
1649432190000|2022-04-08 15:36:30|||||||||2
1649432200000|2022-04-08 15:36:40|2669.1|2665.1|2669.6|2665.6|2669.6|2665.6|2669|2665|5
1649432210000|2022-04-08 15:36:50|2670.1|2666.1|2669.6|2665.6|2670.1|2666.1|2669.6|2665.6|6
1649432220000|2022-04-08 15:37:00|2670.4|2666.4|2670|2666|2670.4|2666.4|2669.6|2665.6|1
1649432240000|2022-04-08 15:37:20|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|2669.5|2665.5|1
1649432250000|2022-04-08 15:37:30|2669.4|2665.4|2668.5|2664.5|2669.4|2665.4|2668.5|2664.5|1
1649432260000|2022-04-08 15:37:40|2668.4|2664.4|2668.1|2664.1|2668.4|2664.4|2668|2664|2
1649432270000|2022-04-08 15:37:50|2668.6|2664.6|2668.5|2664.5|2668.6|2664.6|2668.5|2664.5|1
1649432280000|2022-04-08 15:38:00|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|2668.6|2664.6|1
1649432290000|2022-04-08 15:38:10|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|1
1649432300000|2022-04-08 15:38:20|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|2667.6|2663.6|1
1649432310000|2022-04-08 15:38:30|2667.1|2663.1|2667.6|2663.6|2667.6|2663.6|2667.1|2663.1|3
1649432330000|2022-04-08 15:38:50|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|2668.1|2664.1|7
1649432340000|2022-04-08 15:39:00|2669.1|2665.1|2668.6|2664.6|2669.1|2665.1|2668.6|2664.6|1
1649432350000|2022-04-08 15:39:10|2669.1|2665.1|2668.1|2664.1|2669.1|2665.1|2668.1|2664.1|2
1649432370000|2022-04-08 15:39:30|2668.6|2664.6|2667.6|2663.6|2668.6|2664.6|2667.6|2663.6|3
1649432390000|2022-04-08 15:39:50|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2667.1|2663.1|2
1649432400000|2022-04-08 15:40:00|2667.5|2663.5|2668.1|2664.1|2668.5|2664.5|2667.5|2663.5|8
1649432410000|2022-04-08 15:40:10|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|2669.1|2665.1|10
1649432420000|2022-04-08 15:40:20|2669.5|2665.5|2669.1|2665.1|2669.5|2665.5|2669.1|2665.1|0
1649432430000|2022-04-08 15:40:30|2668.5|2664.5|2668.6|2664.6|2668.6|2664.6|2668.5|2664.5|7
1649432440000|2022-04-08 15:40:40|2668.5|2664.5|2669.1|2665.1|2669.1|2665.1|2668.5|2664.5|2
1649432450000|2022-04-08 15:40:50|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|2669.6|2665.6|1
1649432470000|2022-04-08 15:41:10|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|2670.6|2666.6|16
1649432480000|2022-04-08 15:41:20|2670.7|2666.7|2671.7|2667.7|2671.7|2667.7|2670.7|2666.7|27
1649432490000|2022-04-08 15:41:30|2670.7|2666.7|2670.8|2666.8|2670.8|2666.8|2670.7|2666.7|11
1649432500000|2022-04-08 15:41:40|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|1
1649432510000|2022-04-08 15:41:50|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|2671.7|2667.7|4
1649432520000|2022-04-08 15:42:00|||||||||3
1649432530000|2022-04-08 15:42:10|2671.6|2667.6|2670.2|2666.2|2671.6|2667.6|2670.2|2666.2|9
1649432540000|2022-04-08 15:42:20|2670.3|2666.3|2671.6|2667.6|2671.6|2667.6|2670.3|2666.3|0
1649432550000|2022-04-08 15:42:30|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|2671.1|2667.1|0
1649432570000|2022-04-08 15:42:50|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|2671.2|2667.2|1
1649432580000|2022-04-08 15:43:00|2671.6|2667.6|2670.2|2666.2|2671.6|2667.6|2670.2|2666.2|7
1649432590000|2022-04-08 15:43:10|2670.1|2666.1|2669.7|2665.7|2670.1|2666.1|2669.6|2665.6|9
1649432600000|2022-04-08 15:43:20|2669.3|2665.3|2669.1|2665.1|2669.3|2665.3|2669.1|2665.1|12
1649432610000|2022-04-08 15:43:30|2668.3|2664.3|2668.2|2664.2|2668.3|2664.3|2668.2|2664.2|1
1649432620000|2022-04-08 15:43:40|2668.1|2664.1|2667.6|2663.6|2668.1|2664.1|2667.2|2663.2|0
1649432630000|2022-04-08 15:43:50|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2666.8|2662.8|2
1649432640000|2022-04-08 15:44:00|2667.2|2663.2|2669.8|2665.8|2670.1|2666.1|2667.2|2663.2|5
1649432650000|2022-04-08 15:44:10|2670.2|2666.2|2670.7|2666.7|2670.7|2666.7|2670.2|2666.2|4
1649432660000|2022-04-08 15:44:20|2669.7|2665.7|2668.7|2664.7|2669.7|2665.7|2668.7|2664.7|4
1649432670000|2022-04-08 15:44:30|2668.2|2664.2|2669.2|2665.2|2669.2|2665.2|2668.2|2664.2|55
1649432680000|2022-04-08 15:44:40|||||||||10
1649432690000|2022-04-08 15:44:50|2669.1|2665.1|2669.1|2665.1|2669.6|2665.6|2669.1|2665.1|10
1649432700000|2022-04-08 15:45:00|2669.6|2665.6|2669.6|2665.6|2670.6|2666.6|2669.6|2665.6|12
1649432710000|2022-04-08 15:45:10|2668.6|2664.6|2668.6|2664.6|2668.7|2664.7|2668.6|2664.6|17
1649432720000|2022-04-08 15:45:20|2668.7|2664.7|2668.6|2664.6|2668.7|2664.7|2668.6|2664.6|2
1649432730000|2022-04-08 15:45:30|2668.7|2664.7|2668.1|2664.1|2668.7|2664.7|2668.1|2664.1|2
1649432740000|2022-04-08 15:45:40|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|2668.3|2664.3|254
1649432750000|2022-04-08 15:45:50|2668.8|2664.8|2669.3|2665.3|2669.3|2665.3|2668.8|2664.8|117
1649432760000|2022-04-08 15:46:00|2669.8|2665.8|2670.7|2666.7|2670.7|2666.7|2669.7|2665.7|5
1649432770000|2022-04-08 15:46:10|2670.3|2666.3|2670.2|2666.2|2670.3|2666.3|2670.2|2666.2|101
1649432780000|2022-04-08 15:46:20|2670.3|2666.3|2671.7|2667.7|2671.7|2667.7|2670.3|2666.3|5
1649432790000|2022-04-08 15:46:30|||||||||4
1649432800000|2022-04-08 15:46:40|2673|2669|2672.7|2668.7|2673.1|2669.1|2672.7|2668.7|13
1649432810000|2022-04-08 15:46:50|2673.1|2669.1|2673.1|2669.1|2673.1|2669.1|2672.6|2668.6|125
1649432820000|2022-04-08 15:47:00|2673.6|2669.6|2673.1|2669.1|2673.6|2669.6|2672.6|2668.6|8
1649432830000|2022-04-08 15:47:10|2673|2669|2674|2670|2674.5|2670.5|2672.6|2668.6|22
1649432840000|2022-04-08 15:47:20|2672.6|2668.6|2671.6|2667.6|2672.6|2668.6|2671.6|2667.6|12
1649432850000|2022-04-08 15:47:30|2672.5|2668.5|2670.6|2666.6|2672.5|2668.5|2670.6|2666.6|7
1649432860000|2022-04-08 15:47:40|2671.1|2667.1|2670.5|2666.5|2671.6|2667.6|2670.1|2666.1|4
1649432870000|2022-04-08 15:47:50|2670.6|2666.6|2671|2667|2671|2667|2670.5|2666.5|0
1649432880000|2022-04-08 15:48:00|2670.5|2666.5|2667.6|2663.6|2671.1|2667.1|2666.6|2662.6|169
1649432890000|2022-04-08 15:48:10|2667.7|2663.7|2669.2|2665.2|2669.2|2665.2|2667.7|2663.7|73
1649432900000|2022-04-08 15:48:20|2668.7|2664.7|2669.3|2665.3|2669.3|2665.3|2667.7|2663.7|91
1649432910000|2022-04-08 15:48:30|2669.8|2665.8|2668.8|2664.8|2670.8|2666.8|2668.8|2664.8|74
1649432920000|2022-04-08 15:48:40|2669.3|2665.3|2669.8|2665.8|2669.8|2665.8|2668.8|2664.8|129
1649432930000|2022-04-08 15:48:50|2669.3|2665.3|2669.7|2665.7|2669.8|2665.8|2669.3|2665.3|59
1649432940000|2022-04-08 15:49:00|2668.8|2664.8|2670.7|2666.7|2670.7|2666.7|2668.3|2664.3|86
1649432950000|2022-04-08 15:49:10|2671.2|2667.2|2672.1|2668.1|2672.1|2668.1|2671.2|2667.2|97
1649432960000|2022-04-08 15:49:20|2671.1|2667.1|2669.7|2665.7|2671.6|2667.6|2669.6|2665.6|83
1649432970000|2022-04-08 15:49:30|2669.3|2665.3|2669.7|2665.7|2670.6|2666.6|2669.2|2665.2|55
1649432980000|2022-04-08 15:49:40|2670.1|2666.1|2670.2|2666.2|2670.7|2666.7|2670.1|2666.1|94
1649432990000|2022-04-08 15:49:50|2670.6|2666.6|2670.1|2666.1|2670.7|2666.7|2669.7|2665.7|59
1649433000000|2022-04-08 15:50:00|2669.7|2665.7|2668.1|2664.1|2669.7|2665.7|2668.1|2664.1|6
1649433010000|2022-04-08 15:50:10|2667.7|2663.7|2664.7|2660.7|2668.7|2664.7|2664.7|2660.7|42
1649433030000|2022-04-08 15:50:30|2665.6|2661.6|2666.2|2662.2|2666.2|2662.2|2665.6|2661.6|7
1649433040000|2022-04-08 15:50:40|2666.3|2662.3|2668.7|2664.7|2668.7|2664.7|2666.3|2662.3|9
1649433060000|2022-04-08 15:51:00|2667.8|2663.8|2667.7|2663.7|2667.8|2663.8|2667.7|2663.7|1
1649433070000|2022-04-08 15:51:10|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|2667.8|2663.8|1
1649433090000|2022-04-08 15:51:30|2668.2|2664.2|2668.2|2664.2|2668.3|2664.3|2668.2|2664.2|1
1649433100000|2022-04-08 15:51:40|2668.3|2664.3|2670.2|2666.2|2670.2|2666.2|2668.3|2664.3|7
1649433120000|2022-04-08 15:52:00|2670.1|2666.1|2669.7|2665.7|2670.2|2666.2|2669.7|2665.7|9
1649433150000|2022-04-08 15:52:30|||||||||1
1649433160000|2022-04-08 15:52:40|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|2670.2|2666.2|43
1649433180000|2022-04-08 15:53:00|2670.3|2666.3|2672.2|2668.2|2672.2|2668.2|2670.3|2666.3|1
1649433240000|2022-04-08 15:54:00|||||||||1
1649433260000|2022-04-08 15:54:20|2671.3|2667.3|2670.8|2666.8|2672.2|2668.2|2670.8|2666.8|5
1649433270000|2022-04-08 15:54:30|||||||||10
1649433280000|2022-04-08 15:54:40|||||||||1
1649433310000|2022-04-08 15:55:10|2670.7|2666.7|2670.8|2666.8|2670.8|2666.8|2670.7|2666.7|1
1649433330000|2022-04-08 15:55:30|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|2671.3|2667.3|0
1649433340000|2022-04-08 15:55:40|2671.7|2667.7|2672.2|2668.2|2672.2|2668.2|2671.7|2667.7|9
1649433350000|2022-04-08 15:55:50|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|2672.3|2668.3|3
1649433360000|2022-04-08 15:56:00|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|2672.7|2668.7|0
1649433370000|2022-04-08 15:56:10|2672.8|2668.8|2673.9|2669.9|2673.9|2669.9|2672.8|2668.8|282
1649433390000|2022-04-08 15:56:30|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|14
1649433400000|2022-04-08 15:56:40|2674.3|2670.3|2674.3|2670.3|2674.8|2670.8|2674.3|2670.3|13
1649433420000|2022-04-08 15:57:00|2674.4|2670.4|2674.8|2670.8|2674.8|2670.8|2674.4|2670.4|1
1649433430000|2022-04-08 15:57:10|||||||||1
1649433440000|2022-04-08 15:57:20|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|0
1649433450000|2022-04-08 15:57:30|||||||||5
1649433470000|2022-04-08 15:57:50|||||||||2
1649433500000|2022-04-08 15:58:20|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|2674.8|2670.8|0
1649433530000|2022-04-08 15:58:50|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|0
1649433540000|2022-04-08 15:59:00|2674.4|2670.4|2674.8|2670.8|2674.8|2670.8|2674.4|2670.4|0
1649433560000|2022-04-08 15:59:20|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|2674.8|2670.8|1
1649433590000|2022-04-08 15:59:50|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|2673.8|2669.8|6
1649433600000|2022-04-08 16:00:00|2673.9|2669.9|2674|2670|2674|2670|2673.9|2669.9|7
1649433610000|2022-04-08 16:00:10|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|2674.4|2670.4|0
1649433620000|2022-04-08 16:00:20|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|2674.3|2670.3|0
1649433630000|2022-04-08 16:00:30|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|2674.5|2670.5|1
1649433640000|2022-04-08 16:00:40|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|2674.9|2670.9|0
1649433660000|2022-04-08 16:01:00|2675|2671|2676|2672|2676|2672|2674.9|2670.9|5
1649433670000|2022-04-08 16:01:10|2676.4|2672.4|2676.5|2672.5|2676.5|2672.5|2676.4|2672.4|2
1649433680000|2022-04-08 16:01:20|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|2676.4|2672.4|0
1649433690000|2022-04-08 16:01:30|2676|2672|2676|2672|2676|2672|2676|2672|0
1649433700000|2022-04-08 16:01:40|||||||||1
1649433730000|2022-04-08 16:02:10|||||||||4
1649433740000|2022-04-08 16:02:20|||||||||1
1649433780000|2022-04-08 16:03:00|||||||||6
1649433790000|2022-04-08 16:03:10|||||||||1
1649433820000|2022-04-08 16:03:40|||||||||5
1649433870000|2022-04-08 16:04:30|2677|2673|2677.9|2673.9|2678|2674|2677|2673|15
1649433880000|2022-04-08 16:04:40|2678|2674|2678|2674|2678|2674|2677.9|2673.9|0
1649433890000|2022-04-08 16:04:50|||||||||2
1649433900000|2022-04-08 16:05:00|||||||||22
1649433930000|2022-04-08 16:05:30|2679|2675|2679.4|2675.4|2679.9|2675.9|2679|2675|5
1649433940000|2022-04-08 16:05:40|2679|2675|2679.9|2675.9|2679.9|2675.9|2678.9|2674.9|2
1649433970000|2022-04-08 16:06:10|2680.4|2676.4|2680.8|2676.8|2680.8|2676.8|2680.4|2676.4|1
1649434010000|2022-04-08 16:06:50|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|2680.9|2676.9|4
1649434020000|2022-04-08 16:07:00|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|2680.8|2676.8|1
1649434030000|2022-04-08 16:07:10|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|2
1649434040000|2022-04-08 16:07:20|2681|2677|2681.8|2677.8|2681.8|2677.8|2681|2677|7
1649434060000|2022-04-08 16:07:40|2681|2677|2681|2677|2681|2677|2681|2677|5
1649434130000|2022-04-08 16:08:50|||||||||12
1649434140000|2022-04-08 16:09:00|2681.4|2677.4|2682|2678|2682|2678|2681.4|2677.4|15
1649434150000|2022-04-08 16:09:10|2681.8|2677.8|2681.8|2677.8|2681.8|2677.8|2681.8|2677.8|2
1649434160000|2022-04-08 16:09:20|||||||||1
1649434170000|2022-04-08 16:09:30|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|2681.4|2677.4|0
1649434190000|2022-04-08 16:09:50|||||||||1
1649434200000|2022-04-08 16:10:00|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|1
1649434250000|2022-04-08 16:10:50|||||||||5
1649434260000|2022-04-08 16:11:00|2681.4|2677.4|2679|2675|2681.5|2677.5|2679|2675|21
1649434270000|2022-04-08 16:11:10|2678|2674|2678|2674|2678|2674|2678|2674|2
1649434280000|2022-04-08 16:11:20|||||||||1
1649434290000|2022-04-08 16:11:30|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|2678.4|2674.4|1
1649434330000|2022-04-08 16:12:10|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|2678.9|2674.9|0
1649434340000|2022-04-08 16:12:20|2679.8|2675.8|2679.9|2675.9|2679.9|2675.9|2679.8|2675.8|1
1649434350000|2022-04-08 16:12:30|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|2680.3|2676.3|0
1649434360000|2022-04-08 16:12:40|2680.4|2676.4|2680.5|2676.5|2680.5|2676.5|2680.4|2676.4|2
1649434420000|2022-04-08 16:13:40|2679.2|2675.2|2679.5|2675.5|2679.5|2675.5|2679.2|2675.2|16
1649434430000|2022-04-08 16:13:50|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|2679.9|2675.9|5
1649434470000|2022-04-08 16:14:30|2680|2676|2680|2676|2680|2676|2680|2676|8
1649434480000|2022-04-08 16:14:40|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|175
1649434490000|2022-04-08 16:14:50|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|0
1649434500000|2022-04-08 16:15:00|2681|2677|2681.5|2677.5|2681.5|2677.5|2681|2677|3
1649434510000|2022-04-08 16:15:10|2682|2678|2682|2678|2682|2678|2682|2678|0
1649434580000|2022-04-08 16:16:20|||||||||2
1649434620000|2022-04-08 16:17:00|||||||||1
1649434630000|2022-04-08 16:17:10|||||||||40
1649434680000|2022-04-08 16:18:00|2681|2677|2681|2677|2681|2677|2681|2677|2
1649434690000|2022-04-08 16:18:10|2680.1|2676.1|2678.9|2674.9|2680.1|2676.1|2678.9|2674.9|16
1649434700000|2022-04-08 16:18:20|2679.6|2675.6|2680.6|2676.6|2681.1|2677.1|2679.6|2675.6|2
1649434710000|2022-04-08 16:18:30|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|1
1649434720000|2022-04-08 16:18:40|2680.6|2676.6|2680.5|2676.5|2680.6|2676.6|2680.5|2676.5|1
1649434740000|2022-04-08 16:19:00|2681|2677|2681|2677|2681|2677|2681|2677|1
1649434750000|2022-04-08 16:19:10|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|0
1649434760000|2022-04-08 16:19:20|2682|2678|2682|2678|2682|2678|2682|2678|0
1649434770000|2022-04-08 16:19:30|2682.8|2678.8|2682.4|2678.4|2682.8|2678.8|2682|2678|6
1649434780000|2022-04-08 16:19:40|||||||||5
1649434800000|2022-04-08 16:20:00|2682|2678|2682|2678|2682|2678|2682|2678|0
1649434810000|2022-04-08 16:20:10|2681.9|2677.9|2681|2677|2681.9|2677.9|2681|2677|3
1649434820000|2022-04-08 16:20:20|2681.5|2677.5|2686.6|2682.6|2687.6|2683.6|2681.5|2677.5|19
1649434830000|2022-04-08 16:20:30|2686.5|2682.5|2687.5|2683.5|2687.5|2683.5|2686.5|2682.5|3
1649434840000|2022-04-08 16:20:40|2686.6|2682.6|2686.5|2682.5|2686.6|2682.6|2686.5|2682.5|4
1649434850000|2022-04-08 16:20:50|2686.4|2682.4|2685|2681|2686.4|2682.4|2685|2681|5
1649434860000|2022-04-08 16:21:00|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|7
1649434880000|2022-04-08 16:21:20|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|1
1649434890000|2022-04-08 16:21:30|2685.7|2681.7|2686.5|2682.5|2686.5|2682.5|2685.7|2681.7|0
1649434900000|2022-04-08 16:21:40|||||||||19
1649434910000|2022-04-08 16:21:50|2686|2682|2686|2682|2686|2682|2686|2682|5
1649434920000|2022-04-08 16:22:00|2685|2681|2685|2681|2685|2681|2685|2681|1
1649434930000|2022-04-08 16:22:10|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|0
1649434980000|2022-04-08 16:23:00|2685|2681|2685|2681|2685|2681|2685|2681|0
1649434990000|2022-04-08 16:23:10|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|0
1649435000000|2022-04-08 16:23:20|2685.6|2681.6|2686.5|2682.5|2686.5|2682.5|2685.6|2681.6|2
1649435020000|2022-04-08 16:23:40|2686.6|2682.6|2686|2682|2686.6|2682.6|2686|2682|6
1649435040000|2022-04-08 16:24:00|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|2685.9|2681.9|5
1649435050000|2022-04-08 16:24:10|2685|2681|2685|2681|2685|2681|2685|2681|0
1649435070000|2022-04-08 16:24:30|||||||||4
1649435090000|2022-04-08 16:24:50|2684|2680|2683|2679|2684|2680|2683|2679|4
1649435100000|2022-04-08 16:25:00|2683.5|2679.5|2683|2679|2683.5|2679.5|2683|2679|0
1649435110000|2022-04-08 16:25:10|2682|2678|2681|2677|2682.4|2678.4|2680.1|2676.1|8
1649435120000|2022-04-08 16:25:20|2681.5|2677.5|2681.4|2677.4|2681.5|2677.5|2681.4|2677.4|0
1649435140000|2022-04-08 16:25:40|2682.3|2678.3|2682.6|2678.6|2683|2679|2682.3|2678.3|2
1649435150000|2022-04-08 16:25:50|2684|2680|2684|2680|2684|2680|2684|2680|1
1649435160000|2022-04-08 16:26:00|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|1
1649435170000|2022-04-08 16:26:10|2684.4|2680.4|2685.9|2681.9|2685.9|2681.9|2684.4|2680.4|3
1649435190000|2022-04-08 16:26:30|2685|2681|2685.9|2681.9|2685.9|2681.9|2684.5|2680.5|1
1649435200000|2022-04-08 16:26:40|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|1
1649435210000|2022-04-08 16:26:50|2685.4|2681.4|2685.5|2681.5|2685.5|2681.5|2685.4|2681.4|1
1649435230000|2022-04-08 16:27:10|2685|2681|2685|2681|2685|2681|2685|2681|0
1649435260000|2022-04-08 16:27:40|||||||||4
1649435280000|2022-04-08 16:28:00|2685.5|2681.5|2685.9|2681.9|2686|2682|2685.5|2681.5|2
1649435290000|2022-04-08 16:28:10|||||||||3
1649435300000|2022-04-08 16:28:20|2686|2682|2686|2682|2686|2682|2686|2682|1
1649435310000|2022-04-08 16:28:30|2686.5|2682.5|2686.5|2682.5|2686.5|2682.5|2686.5|2682.5|0
1649435340000|2022-04-08 16:29:00|2687|2683|2687|2683|2687|2683|2687|2683|1
1649435350000|2022-04-08 16:29:10|2687.4|2683.4|2687.5|2683.5|2687.5|2683.5|2687.4|2683.4|1
1649435360000|2022-04-08 16:29:20|||||||||1
1649435380000|2022-04-08 16:29:40|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|2686.9|2682.9|5
1649435390000|2022-04-08 16:29:50|2686.4|2682.4|2685.9|2681.9|2686.4|2682.4|2685.4|2681.4|2
1649435400000|2022-04-08 16:30:00|2686.8|2682.8|2687.5|2683.5|2687.5|2683.5|2686.8|2682.8|5
1649435440000|2022-04-08 16:30:40|2687.9|2683.9|2687.5|2683.5|2687.9|2683.9|2687.5|2683.5|1
1649435450000|2022-04-08 16:30:50|||||||||1
1649435460000|2022-04-08 16:31:00|2687.4|2683.4|2687|2683|2687.4|2683.4|2686.5|2682.5|5
1649435490000|2022-04-08 16:31:30|2686.1|2682.1|2686|2682|2686.1|2682.1|2686|2682|2
1649435500000|2022-04-08 16:31:40|2685.8|2681.8|2684.5|2680.5|2685.8|2681.8|2684.5|2680.5|38
1649435510000|2022-04-08 16:31:50|2684.4|2680.4|2685|2681|2685|2681|2683.5|2679.5|2
1649435520000|2022-04-08 16:32:00|2684.1|2680.1|2684|2680|2684.1|2680.1|2684|2680|3
1649435550000|2022-04-08 16:32:30|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|0
1649435560000|2022-04-08 16:32:40|2683|2679|2682|2678|2683|2679|2682|2678|3
1649435570000|2022-04-08 16:32:50|2682.5|2678.5|2682.5|2678.5|2682.5|2678.5|2682.5|2678.5|0
1649435580000|2022-04-08 16:33:00|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|0
1649435590000|2022-04-08 16:33:10|2682|2678|2682|2678|2682|2678|2682|2678|0
1649435600000|2022-04-08 16:33:20|||||||||1
1649435620000|2022-04-08 16:33:40|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|1
1649435630000|2022-04-08 16:33:50|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|2681.9|2677.9|1
1649435640000|2022-04-08 16:34:00|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|0
1649435660000|2022-04-08 16:34:20|||||||||2
1649435670000|2022-04-08 16:34:30|2682.8|2678.8|2681.9|2677.9|2682.8|2678.8|2681.9|2677.9|0
1649435690000|2022-04-08 16:34:50|||||||||4
1649435700000|2022-04-08 16:35:00|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|2682.9|2678.9|1
1649435710000|2022-04-08 16:35:10|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|0
1649435770000|2022-04-08 16:36:10|||||||||3
1649435900000|2022-04-08 16:38:20|2684|2680|2683.5|2679.5|2684|2680|2683.5|2679.5|1
1649435910000|2022-04-08 16:38:30|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|2683.9|2679.9|0
1649435940000|2022-04-08 16:39:00|2684|2680|2684.5|2680.5|2684.5|2680.5|2684|2680|2
1649435950000|2022-04-08 16:39:10|2685|2681|2685|2681|2685|2681|2685|2681|0
1649435960000|2022-04-08 16:39:20|||||||||1
1649435970000|2022-04-08 16:39:30|||||||||1
1649435980000|2022-04-08 16:39:40|||||||||1
1649436000000|2022-04-08 16:40:00|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|2684.4|2680.4|1
1649436030000|2022-04-08 16:40:30|2684.5|2680.5|2684.5|2680.5|2684.5|2680.5|2684.5|2680.5|2
1649436040000|2022-04-08 16:40:40|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|4
1649436060000|2022-04-08 16:41:00|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|0
1649436070000|2022-04-08 16:41:10|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|3
1649436080000|2022-04-08 16:41:20|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|2684.8|2680.8|5
1649436090000|2022-04-08 16:41:30|2683.1|2679.1|2684.1|2680.1|2684.1|2680.1|2682.6|2678.6|0
1649436110000|2022-04-08 16:41:50|2684|2680|2684|2680|2684|2680|2684|2680|2
1649436120000|2022-04-08 16:42:00|2684.5|2680.5|2684.5|2680.5|2684.5|2680.5|2684.5|2680.5|0
1649436130000|2022-04-08 16:42:10|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|2684.9|2680.9|0
1649436140000|2022-04-08 16:42:20|2684|2680|2684|2680|2684|2680|2684|2680|0
1649436160000|2022-04-08 16:42:40|2682.9|2678.9|2683.4|2679.4|2683.4|2679.4|2682.9|2678.9|3
1649436240000|2022-04-08 16:44:00|2683.9|2679.9|2683.9|2679.9|2684.4|2680.4|2683.9|2679.9|10
1649436250000|2022-04-08 16:44:10|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|0
1649436320000|2022-04-08 16:45:20|2684.5|2680.5|2684.5|2680.5|2684.5|2680.5|2684.5|2680.5|1
1649436350000|2022-04-08 16:45:50|||||||||1
1649436360000|2022-04-08 16:46:00|2684|2680|2685|2681|2685|2681|2684|2680|1
1649436370000|2022-04-08 16:46:10|2685.4|2681.4|2685.4|2681.4|2685.4|2681.4|2685.4|2681.4|0
1649436420000|2022-04-08 16:47:00|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|2685.5|2681.5|4
1649436430000|2022-04-08 16:47:10|2685.6|2681.6|2686|2682|2686|2682|2685.6|2681.6|0
1649436440000|2022-04-08 16:47:20|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|3
1649436450000|2022-04-08 16:47:30|2686.5|2682.5|2686.5|2682.5|2686.5|2682.5|2686.5|2682.5|0
1649436460000|2022-04-08 16:47:40|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|6
1649436490000|2022-04-08 16:48:10|2686|2682|2685.5|2681.5|2686|2682|2685.5|2681.5|3
1649436540000|2022-04-08 16:49:00|2686|2682|2686|2682|2686|2682|2686|2682|1
1649436560000|2022-04-08 16:49:20|||||||||2
1649436590000|2022-04-08 16:49:50|||||||||1
1649436600000|2022-04-08 16:50:00|2686.5|2682.5|2686.5|2682.5|2686.5|2682.5|2686.5|2682.5|3
1649436650000|2022-04-08 16:50:50|2687|2683|2687.5|2683.5|2687.5|2683.5|2687|2683|7
1649436660000|2022-04-08 16:51:00|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|7
1649436730000|2022-04-08 16:52:10|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|1
1649436750000|2022-04-08 16:52:30|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|0
1649436780000|2022-04-08 16:53:00|||||||||4
1649436830000|2022-04-08 16:53:50|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|9
1649436840000|2022-04-08 16:54:00|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|2687.2|2683.2|7
1649436850000|2022-04-08 16:54:10|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|3
1649436860000|2022-04-08 16:54:20|||||||||1
1649436880000|2022-04-08 16:54:40|||||||||1
1649436900000|2022-04-08 16:55:00|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|31
1649436910000|2022-04-08 16:55:10|2688.7|2684.7|2689.6|2685.6|2689.6|2685.6|2688.7|2684.7|7
1649436920000|2022-04-08 16:55:20|||||||||1
1649436940000|2022-04-08 16:55:40|||||||||1
1649436950000|2022-04-08 16:55:50|||||||||3
1649436980000|2022-04-08 16:56:20|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|2689.1|2685.1|6
1649436990000|2022-04-08 16:56:30|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|2689.6|2685.6|2
1649437000000|2022-04-08 16:56:40|||||||||1
1649437020000|2022-04-08 16:57:00|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|2688.6|2684.6|12
1649437050000|2022-04-08 16:57:30|2688.1|2684.1|2688.6|2684.6|2688.6|2684.6|2688.1|2684.1|6
1649437100000|2022-04-08 16:58:20|2688.1|2684.1|2688.2|2684.2|2688.2|2684.2|2688.1|2684.1|2
1649437110000|2022-04-08 16:58:30|2688.6|2684.6|2688.1|2684.1|2688.6|2684.6|2688.1|2684.1|0
1649437130000|2022-04-08 16:58:50|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2687.6|2683.6|2
1649437180000|2022-04-08 16:59:40|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|2
1649437190000|2022-04-08 16:59:50|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2
1649437200000|2022-04-08 17:00:00|2687.6|2683.6|2687.5|2683.5|2687.6|2683.6|2687.5|2683.5|3
1649437210000|2022-04-08 17:00:10|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|0
1649437220000|2022-04-08 17:00:20|2687.1|2683.1|2686.1|2682.1|2687.1|2683.1|2686.1|2682.1|4
1649437230000|2022-04-08 17:00:30|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|2687.1|2683.1|13
1649437250000|2022-04-08 17:00:50|||||||||2
1649437260000|2022-04-08 17:01:00|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|2686.6|2682.6|0
1649437290000|2022-04-08 17:01:30|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|0
1649437300000|2022-04-08 17:01:40|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|6
1649437320000|2022-04-08 17:02:00|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|2686.1|2682.1|8
1649437450000|2022-04-08 17:04:10|2686|2682|2686|2682|2686|2682|2686|2682|4
1649437470000|2022-04-08 17:04:30|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|2685.6|2681.6|0
1649437480000|2022-04-08 17:04:40|2684.7|2680.7|2683.6|2679.6|2684.7|2680.7|2683.6|2679.6|2
1649437490000|2022-04-08 17:04:50|2684|2680|2684.1|2680.1|2684.1|2680.1|2684|2680|4
1649437500000|2022-04-08 17:05:00|2684|2680|2683.6|2679.6|2684.1|2680.1|2683.6|2679.6|50
1649437550000|2022-04-08 17:05:50|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2683.1|2679.1|2
1649437570000|2022-04-08 17:06:10|2682.7|2678.7|2682.6|2678.6|2682.7|2678.7|2682.6|2678.6|1
1649437610000|2022-04-08 17:06:50|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|2681.5|2677.5|8
1649437620000|2022-04-08 17:07:00|||||||||2
1649437630000|2022-04-08 17:07:10|2681.6|2677.6|2683.1|2679.1|2683.1|2679.1|2681.6|2677.6|2
1649437660000|2022-04-08 17:07:40|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|0
1649437680000|2022-04-08 17:08:00|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2684.6|2680.6|2
1649437710000|2022-04-08 17:08:30|2685.6|2681.6|2684.6|2680.6|2685.6|2681.6|2683.1|2679.1|10
1649437720000|2022-04-08 17:08:40|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2684.1|2680.1|2
1649437740000|2022-04-08 17:09:00|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|2683.6|2679.6|0
1649437790000|2022-04-08 17:09:50|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|2683.5|2679.5|1
1649437820000|2022-04-08 17:10:20|2683.1|2679.1|2682.6|2678.6|2683.1|2679.1|2682.6|2678.6|1
1649437870000|2022-04-08 17:11:10|2682.1|2678.1|2681.1|2677.1|2682.1|2678.1|2681.1|2677.1|1
1649437880000|2022-04-08 17:11:20|2680.6|2676.6|2681.1|2677.1|2681.1|2677.1|2680.6|2676.6|1
1649437890000|2022-04-08 17:11:30|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|1
1649437920000|2022-04-08 17:12:00|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|2681.6|2677.6|0
1649438040000|2022-04-08 17:14:00|2682.1|2678.1|2682.1|2678.1|2682.1|2678.1|2681.7|2677.7|2
1649438070000|2022-04-08 17:14:30|||||||||1
1649438080000|2022-04-08 17:14:40|||||||||2
1649438110000|2022-04-08 17:15:10|||||||||3
1649438120000|2022-04-08 17:15:20|2682|2678|2682|2678|2682|2678|2682|2678|1
1649438140000|2022-04-08 17:15:40|2681.6|2677.6|2681.1|2677.1|2681.6|2677.6|2681.1|2677.1|8
1649438160000|2022-04-08 17:16:00|2681.5|2677.5|2680.1|2676.1|2681.5|2677.5|2680|2676|10
1649438170000|2022-04-08 17:16:10|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|2680.5|2676.5|0
1649438180000|2022-04-08 17:16:20|||||||||5
1649438250000|2022-04-08 17:17:30|2679.5|2675.5|2679.1|2675.1|2679.5|2675.5|2679|2675|7
1649438260000|2022-04-08 17:17:40|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|2679.5|2675.5|0
1649438380000|2022-04-08 17:19:40|2679|2675|2679|2675|2679|2675|2679|2675|0
1649438390000|2022-04-08 17:19:50|2679.1|2675.1|2679|2675|2679.1|2675.1|2679|2675|2
1649438400000|2022-04-08 17:20:00|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|2679.1|2675.1|0
1649438430000|2022-04-08 17:20:30|2679|2675|2678|2674|2679|2675|2678|2674|1
1649438510000|2022-04-08 17:21:50|2678.6|2674.6|2678.7|2674.7|2678.7|2674.7|2678.6|2674.6|6
1649438520000|2022-04-08 17:22:00|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|0
1649438570000|2022-04-08 17:22:50|2680|2676|2680.1|2676.1|2680.1|2676.1|2680|2676|1
1649438580000|2022-04-08 17:23:00|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|2680.6|2676.6|0
1649438600000|2022-04-08 17:23:20|||||||||1
1649438610000|2022-04-08 17:23:30|||||||||4
1649438620000|2022-04-08 17:23:40|||||||||4
1649438630000|2022-04-08 17:23:50|2681.1|2677.1|2681|2677|2681.1|2677.1|2681|2677|7
1649438640000|2022-04-08 17:24:00|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|3
1649438650000|2022-04-08 17:24:10|2680.5|2676.5|2679.6|2675.6|2680.5|2676.5|2679.6|2675.6|5
1649438660000|2022-04-08 17:24:20|2679.1|2675.1|2679.6|2675.6|2680.1|2676.1|2679.1|2675.1|4
1649438670000|2022-04-08 17:24:30|2680|2676|2679.6|2675.6|2680.1|2676.1|2679.6|2675.6|5
1649438680000|2022-04-08 17:24:40|||||||||4
1649438690000|2022-04-08 17:24:50|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|2680.1|2676.1|5
1649438700000|2022-04-08 17:25:00|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|2679.6|2675.6|4
1649438710000|2022-04-08 17:25:10|2679.2|2675.2|2679.1|2675.1|2679.2|2675.2|2679.1|2675.1|7
1649438720000|2022-04-08 17:25:20|2678.1|2674.1|2674.1|2670.1|2678.1|2674.1|2674.1|2670.1|2
1649438740000|2022-04-08 17:25:40|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|2673.6|2669.6|0
1649438750000|2022-04-08 17:25:50|||||||||1
1649438770000|2022-04-08 17:26:10|2674.1|2670.1|2675.1|2671.1|2675.1|2671.1|2674.1|2670.1|2
1649438780000|2022-04-08 17:26:20|2674.6|2670.6|2674.1|2670.1|2674.6|2670.6|2674.1|2670.1|5
1649438790000|2022-04-08 17:26:30|2674|2670|2673|2669|2674|2670|2673|2669|3
1649438800000|2022-04-08 17:26:40|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|2673.5|2669.5|0
1649438810000|2022-04-08 17:26:50|||||||||1
1649438820000|2022-04-08 17:27:00|2675|2671|2675.1|2671.1|2675.1|2671.1|2675|2671|1
1649438830000|2022-04-08 17:27:10|2675.6|2671.6|2676|2672|2676|2672|2675.1|2671.1|0
1649438880000|2022-04-08 17:28:00|2675.9|2671.9|2675.6|2671.6|2675.9|2671.9|2675.6|2671.6|0
1649438920000|2022-04-08 17:28:40|2678.6|2670.6|2678.6|2670.6|2678.6|2670.6|2678.6|2670.6|1
1649438930000|2022-04-08 17:28:50|2678.1|2674.1|2680.1|2672.1|2680.1|2674.1|2678.1|2672.1|0
1649438940000|2022-04-08 17:29:00|2680.6|2672.6|2676|2672|2680.6|2672.6|2676|2672|0
1649438950000|2022-04-08 17:29:10|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|2676.1|2672.1|1
1649438960000|2022-04-08 17:29:20|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|2676.6|2672.6|1
1649438970000|2022-04-08 17:29:30|2677.1|2673.1|2678.1|2674.1|2678.1|2674.1|2677.1|2673.1|1
1649438990000|2022-04-08 17:29:50|2678.6|2674.6|2679.1|2675.1|2679.6|2675.1|2678.6|2671.6|12
